Coca-Cola Europacific Partners Plc (CCEP) Exchange: NASDAQ
Data as of March 28, 2024
$70.92 ($-1.05) -1.46%
Coca-Cola Europacific Partners Plc - Daily Information
Click for more stock information on Coca-Cola Europacific Partners Plc.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $71.74 |
Previous Close | $70.92 |
High | $71.84 |
Low | $70.74 |
Adjusted Open | $71.74 |
Previous Adjusted Close | $70.92 |
Adjusted High | $71.84 |
Adjusted Low | $70.74 |
About Coca-Cola Europacific Partners Plc (CCEP)
Coca-Cola Europacific Partners Plc, commonly known as CCEP, is one of the worldâs largest independent Coca-Cola bottlers, with products sold in 13 countries. CCEP is a joint venture between The Coca-Cola Company and Reyes Holdings, L.L.C. which is focused on growing the soft drink brands throughout Europe. The Company is a major player in the European beverage industry, with its portfolio including Coca-Cola, Fanta, Monster and Burn. CCEP was founded in 2016 and is headquartered in Uxbridge, West London. Since its inception, CCEP has seen a steady rise in revenue and profits, driven by strong sales in both still and sparkling beverages. In 2019 revenues grew by 7%, while net profits increased by 5.5%. CCEP is well positioned to continue its impressive growth trajectory in the foreseeable future.
Invest in Coca-Cola Europacific Partners Plc (CCEP)
Historical Stock Data for Coca-Cola Europacific Partners Plc (CCEP)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-15 | $71.74 | $71.84 | $70.74 | $70.92 | $70.92 | 3,299,997 |
2024-03-14 | $72.10 | $72.32 | $71.31 | $71.97 | $71.97 | 1,652,679 |
2024-03-13 | $71.77 | $72.67 | $71.55 | $72.07 | $72.07 | 1,275,163 |
2024-03-12 | $71.39 | $72.05 | $71.24 | $71.48 | $71.48 | 1,175,424 |
2024-03-11 | $70.71 | $71.64 | $70.47 | $71.52 | $71.52 | 915,603 |
2024-03-08 | $70.67 | $71.74 | $70.42 | $70.59 | $70.59 | 1,168,907 |
2024-03-07 | $69.51 | $70.62 | $69.48 | $70.56 | $70.56 | 1,153,884 |
2024-03-06 | $70.17 | $71.00 | $69.34 | $69.60 | $69.60 | 1,314,571 |
2024-03-05 | $69.59 | $70.18 | $69.08 | $69.49 | $69.49 | 1,575,086 |
2024-03-04 | $69.35 | $70.33 | $69.15 | $69.54 | $69.54 | 1,377,764 |
2024-03-01 | $68.53 | $69.74 | $68.24 | $69.40 | $69.40 | 1,681,089 |
2024-02-29 | $69.41 | $69.91 | $68.45 | $68.63 | $68.63 | 3,203,950 |
2024-02-28 | $70.47 | $70.47 | $69.18 | $69.60 | $69.60 | 1,974,778 |
2024-02-27 | $71.32 | $71.64 | $70.29 | $70.76 | $70.76 | 1,684,817 |
2024-02-26 | $68.58 | $71.71 | $68.58 | $71.69 | $71.69 | 2,015,073 |
2024-02-23 | $67.24 | $68.76 | $66.75 | $68.56 | $68.56 | 2,472,889 |
2024-02-22 | $68.28 | $68.88 | $67.98 | $68.62 | $68.62 | 1,537,039 |
2024-02-21 | $68.82 | $68.85 | $68.09 | $68.65 | $68.65 | 1,646,030 |
2024-02-20 | $67.87 | $68.78 | $67.60 | $68.34 | $68.34 | 1,529,956 |
2024-02-16 | $67.18 | $67.76 | $66.62 | $67.60 | $67.60 | 1,384,623 |
2024-02-15 | $66.64 | $67.24 | $66.30 | $67.22 | $67.22 | 1,648,938 |
2024-02-14 | $66.36 | $66.36 | $65.83 | $66.17 | $66.17 | 1,541,852 |
2024-02-13 | $66.97 | $67.18 | $65.77 | $66.27 | $66.27 | 1,715,018 |
2024-02-12 | $66.71 | $67.25 | $66.56 | $67.18 | $67.18 | 1,754,692 |
2024-02-09 | $67.03 | $67.16 | $65.93 | $67.15 | $67.15 | 1,806,014 |
2024-02-08 | $67.21 | $67.44 | $66.62 | $66.91 | $66.91 | 1,786,434 |
2024-02-07 | $68.24 | $68.24 | $66.88 | $67.00 | $67.00 | 2,298,045 |
2024-02-06 | $68.50 | $68.75 | $67.56 | $67.79 | $67.79 | 2,156,261 |
2024-02-05 | $69.13 | $69.19 | $68.33 | $68.48 | $68.48 | 1,312,602 |
2024-02-02 | $69.42 | $70.01 | $69.19 | $69.54 | $69.54 | 1,983,489 |
2024-02-01 | $69.00 | $70.01 | $68.61 | $70.01 | $70.01 | 1,058,376 |
2024-01-31 | $69.61 | $69.86 | $68.62 | $68.90 | $68.90 | 1,565,734 |
2024-01-30 | $68.83 | $69.21 | $68.60 | $69.14 | $69.14 | 1,085,111 |
2024-01-29 | $68.78 | $68.86 | $68.11 | $68.75 | $68.75 | 1,884,167 |
2024-01-26 | $68.36 | $69.06 | $68.28 | $68.84 | $68.84 | 1,681,609 |
2024-01-25 | $67.89 | $68.26 | $67.29 | $68.22 | $68.22 | 1,131,061 |
2024-01-24 | $67.69 | $67.97 | $67.31 | $67.55 | $67.55 | 3,518,765 |
2024-01-23 | $66.71 | $67.74 | $66.35 | $67.56 | $67.56 | 1,910,189 |
2024-01-22 | $67.40 | $67.84 | $66.91 | $67.11 | $67.11 | 928,681 |
2024-01-19 | $66.89 | $67.81 | $66.61 | $67.55 | $67.55 | 1,221,801 |
2024-01-18 | $66.23 | $66.68 | $65.74 | $66.65 | $66.65 | 1,461,647 |
2024-01-17 | $66.83 | $66.83 | $66.24 | $66.57 | $66.57 | 1,113,883 |
2024-01-16 | $66.98 | $67.34 | $66.72 | $67.26 | $67.26 | 1,375,022 |
2024-01-12 | $66.81 | $67.73 | $66.58 | $67.23 | $67.23 | 1,909,067 |
2024-01-11 | $64.96 | $65.67 | $64.75 | $65.55 | $65.55 | 1,295,472 |
2024-01-10 | $65.11 | $65.25 | $64.88 | $64.96 | $64.96 | 1,168,950 |
2024-01-09 | $65.45 | $65.66 | $64.89 | $65.11 | $65.11 | 1,628,534 |
2024-01-08 | $65.00 | $65.97 | $64.73 | $65.92 | $65.92 | 1,302,523 |
2024-01-05 | $65.20 | $65.41 | $64.25 | $64.61 | $64.61 | 1,394,810 |
2024-01-04 | $65.73 | $66.40 | $65.43 | $65.45 | $65.45 | 1,219,473 |
2024-01-03 | $67.00 | $67.00 | $65.76 | $65.76 | $65.76 | 1,086,293 |
2024-01-02 | $66.58 | $66.74 | $66.23 | $66.49 | $66.49 | 1,898,442 |
2023-12-29 | $66.42 | $66.94 | $66.14 | $66.74 | $66.74 | 1,076,999 |
2023-12-28 | $66.59 | $66.98 | $66.57 | $66.82 | $66.82 | 1,197,295 |
2023-12-27 | $66.21 | $66.74 | $66.00 | $66.74 | $66.74 | 899,820 |
2023-12-26 | $65.89 | $66.28 | $65.66 | $66.17 | $66.17 | 1,070,040 |
2023-12-22 | $65.47 | $66.23 | $65.40 | $65.94 | $65.94 | 1,652,977 |
2023-12-21 | $65.00 | $65.47 | $64.75 | $65.23 | $65.23 | 1,875,116 |
2023-12-20 | $64.98 | $65.27 | $64.44 | $64.47 | $64.47 | 3,372,909 |
2023-12-19 | $65.42 | $65.87 | $64.97 | $65.17 | $65.17 | 2,327,762 |
2023-12-18 | $64.73 | $65.26 | $64.02 | $65.15 | $65.15 | 2,685,191 |
2023-12-15 | $64.98 | $65.25 | $63.80 | $64.69 | $64.69 | 30,108,907 |
2023-12-14 | $64.76 | $65.50 | $64.65 | $64.93 | $64.93 | 3,150,537 |
2023-12-13 | $64.05 | $65.43 | $63.97 | $65.31 | $65.31 | 2,437,179 |
2023-12-12 | $63.60 | $64.52 | $62.93 | $64.20 | $64.20 | 2,507,981 |
2023-12-11 | $63.71 | $63.95 | $63.36 | $63.39 | $63.39 | 3,223,675 |
2023-12-08 | $63.58 | $63.89 | $63.21 | $63.41 | $63.41 | 1,424,552 |
2023-12-07 | $63.43 | $64.25 | $63.34 | $64.02 | $64.02 | 2,182,133 |
2023-12-06 | $62.31 | $63.69 | $62.00 | $63.63 | $63.63 | 2,244,096 |
2023-12-05 | $61.76 | $62.30 | $61.13 | $62.28 | $62.28 | 1,575,376 |
2023-12-04 | $61.33 | $62.14 | $60.90 | $62.00 | $62.00 | 1,739,100 |
2023-12-01 | $60.44 | $60.59 | $59.89 | $60.33 | $60.33 | 974,172 |
2023-11-30 | $59.60 | $60.68 | $59.31 | $60.64 | $60.64 | 2,730,659 |
2023-11-29 | $60.47 | $60.51 | $59.45 | $59.70 | $59.70 | 1,259,081 |
2023-11-28 | $60.25 | $60.56 | $59.34 | $60.04 | $60.04 | 2,047,945 |
2023-11-27 | $61.07 | $61.16 | $60.29 | $60.44 | $60.44 | 1,369,274 |
2023-11-24 | $61.07 | $61.51 | $61.03 | $61.24 | $61.24 | 693,295 |
2023-11-22 | $61.10 | $61.39 | $60.98 | $61.01 | $61.01 | 927,790 |
2023-11-21 | $61.20 | $61.34 | $60.77 | $60.81 | $60.81 | 1,122,352 |
2023-11-20 | $60.15 | $61.20 | $59.75 | $61.01 | $61.01 | 1,057,671 |
2023-11-17 | $60.11 | $60.14 | $59.65 | $60.08 | $60.08 | 1,069,909 |
2023-11-16 | $60.07 | $60.44 | $59.64 | $60.16 | $60.16 | 919,920 |
2023-11-15 | $61.43 | $61.56 | $60.78 | $61.53 | $60.30 | 1,090,207 |
2023-11-14 | $61.50 | $61.59 | $61.00 | $61.46 | $60.23 | 790,674 |
2023-11-13 | $60.35 | $61.49 | $60.35 | $61.07 | $59.85 | 720,042 |
2023-11-10 | $60.58 | $60.88 | $59.65 | $60.78 | $60.78 | 758,820 |
2023-11-09 | $61.25 | $61.32 | $60.44 | $60.63 | $60.63 | 1,084,967 |
2023-11-08 | $61.53 | $61.53 | $60.47 | $60.77 | $60.77 | 1,206,830 |
2023-11-07 | $60.64 | $61.45 | $60.51 | $61.40 | $61.40 | 1,808,021 |
2023-11-06 | $60.27 | $60.95 | $60.17 | $60.67 | $60.67 | 1,140,744 |
2023-11-03 | $60.86 | $61.42 | $60.47 | $60.47 | $60.47 | 1,411,704 |
2023-11-02 | $59.69 | $60.23 | $58.95 | $60.19 | $60.19 | 1,947,792 |
2023-11-01 | $57.62 | $59.71 | $57.48 | $59.44 | $59.44 | 1,894,926 |
2023-10-31 | $58.63 | $58.89 | $57.98 | $58.51 | $58.51 | 1,215,994 |
2023-10-30 | $58.40 | $58.73 | $58.25 | $58.45 | $58.45 | 1,072,051 |
2023-10-27 | $58.46 | $58.67 | $57.72 | $57.92 | $57.92 | 527,003 |
2023-10-26 | $58.82 | $59.34 | $58.54 | $58.64 | $58.64 | 963,692 |
2023-10-25 | $58.91 | $59.20 | $58.58 | $58.78 | $58.78 | 812,554 |
2023-10-24 | $58.27 | $59.00 | $58.01 | $58.66 | $58.66 | 1,502,087 |
2023-10-23 | $56.80 | $58.18 | $56.45 | $57.58 | $57.58 | 1,485,858 |
2023-10-20 | $57.67 | $58.05 | $56.94 | $57.12 | $57.12 | 1,300,273 |
2023-10-19 | $57.95 | $58.55 | $57.29 | $57.83 | $57.83 | 1,313,613 |
2023-10-18 | $58.59 | $58.84 | $57.81 | $57.82 | $57.82 | 1,291,163 |
2023-10-17 | $58.26 | $59.11 | $58.17 | $58.62 | $58.62 | 1,258,909 |
2023-10-16 | $57.89 | $58.80 | $57.78 | $58.33 | $58.33 | 1,028,882 |
2023-10-13 | $57.40 | $58.04 | $57.23 | $58.00 | $58.00 | 1,155,347 |
2023-10-12 | $58.27 | $58.28 | $57.08 | $57.75 | $57.75 | 1,467,033 |
2023-10-11 | $58.71 | $58.82 | $57.77 | $58.43 | $58.43 | 1,636,542 |
2023-10-10 | $58.23 | $59.03 | $58.04 | $58.73 | $58.73 | 1,520,780 |
2023-10-09 | $58.43 | $58.56 | $57.01 | $57.60 | $57.60 | 1,762,208 |
2023-10-06 | $57.90 | $59.12 | $56.28 | $58.88 | $58.88 | 3,490,679 |
2023-10-05 | $60.59 | $61.04 | $58.46 | $58.52 | $58.52 | 1,496,567 |
2023-10-04 | $59.87 | $61.21 | $59.79 | $61.18 | $61.18 | 1,390,093 |
2023-10-03 | $60.21 | $60.82 | $59.47 | $59.69 | $59.69 | 1,421,808 |
2023-10-02 | $62.14 | $62.14 | $60.59 | $61.01 | $61.01 | 1,630,248 |
2023-09-29 | $63.13 | $63.43 | $62.31 | $62.48 | $62.48 | 1,242,764 |
2023-09-28 | $62.50 | $63.28 | $62.36 | $62.80 | $62.80 | 1,540,637 |
2023-09-27 | $63.01 | $63.05 | $61.96 | $62.31 | $62.31 | 1,253,957 |
2023-09-26 | $62.75 | $62.86 | $62.25 | $62.67 | $62.67 | 1,345,198 |
2023-09-25 | $63.00 | $63.59 | $62.82 | $63.31 | $63.31 | 1,570,774 |
2023-09-22 | $63.19 | $63.90 | $63.08 | $63.52 | $63.52 | 1,019,010 |
2023-09-21 | $63.74 | $63.98 | $63.10 | $63.20 | $63.20 | 1,394,151 |
2023-09-20 | $63.35 | $64.25 | $63.24 | $64.13 | $64.13 | 2,324,843 |
2023-09-19 | $63.11 | $63.32 | $62.82 | $63.02 | $63.02 | 789,491 |
2023-09-18 | $62.82 | $63.39 | $62.55 | $63.17 | $63.17 | 1,084,046 |
2023-09-15 | $62.98 | $62.98 | $62.33 | $62.60 | $62.60 | 1,712,816 |
2023-09-14 | $62.10 | $63.29 | $61.95 | $63.12 | $63.12 | 1,322,118 |
2023-09-13 | $61.60 | $62.19 | $61.57 | $62.07 | $62.07 | 888,897 |
2023-09-12 | $61.74 | $62.20 | $61.48 | $61.76 | $61.76 | 901,942 |
2023-09-11 | $61.33 | $62.57 | $61.29 | $62.38 | $62.38 | 943,991 |
2023-09-08 | $61.22 | $61.52 | $61.02 | $61.33 | $61.33 | 813,080 |
2023-09-07 | $61.76 | $62.25 | $61.00 | $61.28 | $61.28 | 1,362,527 |
2023-09-06 | $61.94 | $62.43 | $61.77 | $61.98 | $61.98 | 889,278 |
2023-09-05 | $62.06 | $62.14 | $61.59 | $61.96 | $61.96 | 1,080,270 |
2023-09-01 | $63.82 | $64.11 | $62.06 | $62.32 | $62.32 | 1,198,288 |
2023-08-31 | $64.42 | $64.97 | $63.87 | $64.11 | $64.11 | 2,354,716 |
2023-08-30 | $64.33 | $64.88 | $64.33 | $64.62 | $64.62 | 1,034,177 |
2023-08-29 | $63.04 | $64.24 | $62.99 | $64.14 | $64.14 | 982,653 |
2023-08-28 | $63.49 | $63.58 | $62.68 | $62.84 | $62.84 | 962,738 |
2023-08-25 | $63.17 | $63.56 | $62.82 | $63.48 | $63.48 | 614,176 |
2023-08-24 | $62.99 | $63.70 | $62.77 | $62.84 | $62.84 | 739,635 |
2023-08-23 | $62.79 | $63.22 | $62.55 | $62.86 | $62.86 | 879,577 |
2023-08-22 | $61.92 | $62.84 | $61.64 | $62.75 | $62.75 | 860,390 |
2023-08-21 | $62.74 | $62.78 | $61.96 | $62.16 | $62.16 | 743,199 |
2023-08-18 | $62.17 | $62.69 | $61.85 | $62.57 | $62.57 | 519,642 |
2023-08-17 | $63.02 | $63.09 | $62.19 | $62.28 | $62.28 | 1,050,202 |
2023-08-16 | $63.27 | $63.55 | $62.75 | $62.83 | $62.83 | 1,019,993 |
2023-08-15 | $64.05 | $64.12 | $63.18 | $63.21 | $63.21 | 593,196 |
2023-08-14 | $64.23 | $64.52 | $63.89 | $64.20 | $64.20 | 579,075 |
2023-08-11 | $63.65 | $64.58 | $63.51 | $64.57 | $64.57 | 798,057 |
2023-08-10 | $64.41 | $64.89 | $63.96 | $64.21 | $64.21 | 704,524 |
2023-08-09 | $63.97 | $64.22 | $63.71 | $63.95 | $63.95 | 729,567 |
2023-08-08 | $64.85 | $65.13 | $63.91 | $64.00 | $64.00 | 1,089,130 |
2023-08-07 | $63.84 | $65.08 | $63.76 | $65.04 | $65.04 | 1,202,321 |
2023-08-04 | $64.41 | $64.90 | $63.73 | $63.74 | $63.74 | 1,223,499 |
2023-08-03 | $63.96 | $64.38 | $63.30 | $64.02 | $64.02 | 1,159,769 |
2023-08-02 | $65.61 | $66.36 | $64.20 | $64.41 | $64.41 | 2,028,556 |
2023-08-01 | $63.19 | $63.61 | $62.71 | $63.13 | $63.13 | 1,239,275 |
2023-07-31 | $63.30 | $63.81 | $63.16 | $63.39 | $63.39 | 907,983 |
2023-07-28 | $63.94 | $64.12 | $63.71 | $63.99 | $63.99 | 1,184,193 |
2023-07-27 | $64.81 | $64.81 | $63.75 | $63.86 | $63.86 | 1,080,371 |
2023-07-26 | $64.60 | $64.67 | $64.06 | $64.54 | $64.54 | 1,213,342 |
2023-07-25 | $64.82 | $65.21 | $64.64 | $64.99 | $64.99 | 782,973 |
2023-07-24 | $64.90 | $64.90 | $64.00 | $64.73 | $64.73 | 771,479 |
2023-07-21 | $65.27 | $65.42 | $64.77 | $64.91 | $64.91 | 997,191 |
2023-07-20 | $64.77 | $65.19 | $64.71 | $65.05 | $65.05 | 793,107 |
2023-07-19 | $65.00 | $65.11 | $64.49 | $64.76 | $64.76 | 897,873 |
2023-07-18 | $65.24 | $65.44 | $64.09 | $64.61 | $64.61 | 831,333 |
2023-07-17 | $65.37 | $65.88 | $64.97 | $65.14 | $65.14 | 805,321 |
2023-07-14 | $65.76 | $66.00 | $65.50 | $65.56 | $65.56 | 1,115,546 |
2023-07-13 | $64.92 | $65.77 | $64.69 | $65.70 | $65.70 | 1,041,227 |
2023-07-12 | $64.79 | $65.01 | $64.15 | $64.47 | $64.47 | 925,229 |
2023-07-11 | $64.21 | $64.50 | $63.14 | $63.99 | $63.99 | 968,762 |
2023-07-10 | $64.78 | $65.03 | $64.09 | $64.18 | $64.18 | 895,131 |
2023-07-07 | $65.85 | $65.95 | $64.34 | $64.49 | $64.49 | 1,339,948 |
2023-07-06 | $64.92 | $65.46 | $64.71 | $65.18 | $65.18 | 877,100 |
2023-07-05 | $64.54 | $65.71 | $64.45 | $65.45 | $65.45 | 1,258,349 |
2023-07-03 | $64.37 | $64.93 | $64.03 | $64.83 | $64.83 | 546,057 |
2023-06-30 | $64.09 | $64.58 | $64.07 | $64.43 | $64.43 | 1,211,179 |
2023-06-29 | $64.01 | $64.11 | $63.62 | $63.85 | $63.85 | 627,901 |
2023-06-28 | $64.37 | $64.63 | $63.57 | $64.01 | $64.01 | 812,992 |
2023-06-27 | $64.16 | $64.80 | $63.95 | $64.75 | $64.75 | 811,646 |
2023-06-26 | $64.85 | $64.85 | $63.96 | $64.06 | $64.06 | 957,766 |
2023-06-23 | $65.62 | $65.71 | $65.02 | $65.04 | $65.04 | 683,892 |
2023-06-22 | $64.73 | $65.96 | $64.59 | $65.84 | $65.84 | 965,391 |
2023-06-21 | $64.75 | $65.04 | $64.59 | $64.73 | $64.73 | 897,584 |
2023-06-20 | $65.26 | $65.50 | $64.80 | $65.17 | $65.17 | 1,897,175 |
2023-06-16 | $65.77 | $65.93 | $65.04 | $65.35 | $65.35 | 1,962,455 |
2023-06-15 | $65.84 | $66.42 | $65.58 | $65.62 | $65.62 | 990,586 |
2023-06-14 | $64.82 | $66.06 | $64.81 | $65.46 | $65.46 | 1,169,005 |
2023-06-13 | $64.96 | $65.30 | $64.31 | $64.81 | $64.81 | 1,624,826 |
2023-06-12 | $63.86 | $64.83 | $63.61 | $64.66 | $64.66 | 1,183,645 |
2023-06-09 | $63.41 | $63.85 | $63.38 | $63.73 | $63.73 | 845,935 |
2023-06-08 | $62.66 | $63.75 | $62.57 | $63.73 | $63.73 | 738,439 |
2023-06-07 | $62.55 | $63.07 | $62.55 | $62.69 | $62.69 | 880,726 |
2023-06-06 | $63.45 | $63.45 | $62.11 | $62.31 | $62.31 | 834,717 |
2023-06-05 | $63.12 | $63.56 | $63.06 | $63.45 | $63.45 | 777,064 |
2023-06-02 | $62.59 | $63.60 | $62.45 | $63.48 | $63.48 | 667,980 |
2023-06-01 | $62.63 | $63.02 | $62.30 | $62.70 | $62.70 | 916,902 |
2023-05-31 | $61.82 | $62.65 | $61.36 | $62.39 | $62.39 | 3,219,924 |
2023-05-30 | $62.43 | $62.71 | $61.96 | $62.06 | $62.06 | 1,142,338 |
2023-05-26 | $63.14 | $63.37 | $62.64 | $62.88 | $62.88 | 979,456 |
2023-05-25 | $63.48 | $63.77 | $62.70 | $62.92 | $62.92 | 1,298,106 |
2023-05-24 | $64.08 | $64.23 | $63.35 | $63.88 | $63.88 | 803,670 |
2023-05-23 | $64.53 | $64.60 | $64.01 | $64.35 | $64.35 | 1,035,036 |
2023-05-22 | $65.96 | $66.13 | $64.47 | $64.73 | $64.73 | 1,518,506 |
2023-05-19 | $66.12 | $66.32 | $65.41 | $65.76 | $65.76 | 1,093,637 |
2023-05-18 | $65.95 | $66.04 | $65.27 | $65.75 | $65.75 | 844,149 |
2023-05-17 | $66.53 | $66.59 | $65.76 | $66.29 | $66.29 | 1,036,012 |
2023-05-16 | $65.94 | $66.79 | $65.85 | $66.69 | $66.69 | 1,265,982 |
2023-05-15 | $65.78 | $66.19 | $65.49 | $66.12 | $66.12 | 1,074,891 |
2023-05-12 | $65.81 | $65.93 | $65.06 | $65.50 | $65.50 | 1,045,907 |
2023-05-11 | $65.37 | $65.95 | $64.84 | $65.92 | $65.92 | 1,326,137 |
2023-05-10 | $65.83 | $66.32 | $65.58 | $65.99 | $65.26 | 1,038,939 |
2023-05-09 | $65.13 | $66.03 | $65.08 | $65.90 | $65.17 | 1,381,570 |
2023-05-08 | $65.66 | $65.76 | $65.19 | $65.29 | $64.57 | 657,067 |
2023-05-05 | $65.48 | $65.85 | $65.25 | $65.60 | $64.87 | 1,279,060 |
2023-05-04 | $65.70 | $66.35 | $65.59 | $66.00 | $65.27 | 979,318 |
2023-05-03 | $65.53 | $66.36 | $65.38 | $65.45 | $64.72 | 1,273,810 |
2023-05-02 | $64.31 | $65.34 | $63.94 | $65.26 | $64.54 | 2,155,828 |
2023-05-01 | $64.51 | $65.40 | $64.44 | $64.76 | $64.76 | 592,379 |
2023-04-28 | $63.75 | $64.61 | $63.57 | $64.47 | $64.47 | 1,353,528 |
2023-04-27 | $64.09 | $64.57 | $63.71 | $64.48 | $64.48 | 1,214,981 |
2023-04-26 | $63.58 | $64.12 | $63.47 | $64.01 | $64.01 | 1,105,064 |
2023-04-25 | $62.36 | $63.77 | $62.36 | $63.28 | $63.28 | 1,076,832 |
2023-04-24 | $61.86 | $62.39 | $61.82 | $62.20 | $62.20 | 1,275,199 |
2023-04-21 | $61.99 | $62.44 | $61.63 | $61.78 | $61.78 | 1,062,025 |
2023-04-20 | $60.54 | $61.84 | $60.54 | $61.58 | $61.58 | 994,954 |
2023-04-19 | $61.08 | $61.27 | $60.80 | $61.06 | $61.06 | 883,501 |
2023-04-18 | $60.14 | $61.18 | $59.99 | $61.10 | $61.10 | 1,123,443 |
2023-04-17 | $60.00 | $60.13 | $59.77 | $60.13 | $60.13 | 679,057 |
2023-04-14 | $60.17 | $60.19 | $59.73 | $59.88 | $59.88 | 707,676 |
2023-04-13 | $59.71 | $60.15 | $59.34 | $59.99 | $59.99 | 1,004,167 |
2023-04-12 | $59.11 | $59.72 | $58.97 | $59.39 | $59.39 | 724,494 |
2023-04-11 | $58.71 | $59.42 | $58.56 | $59.29 | $59.29 | 963,213 |
2023-04-10 | $58.35 | $58.83 | $58.17 | $58.80 | $58.80 | 456,344 |
2023-04-06 | $58.78 | $59.00 | $58.39 | $58.74 | $58.74 | 729,220 |
2023-04-05 | $59.08 | $59.31 | $58.50 | $58.62 | $58.62 | 932,504 |
2023-04-04 | $59.53 | $59.76 | $58.58 | $58.89 | $58.89 | 947,813 |
2023-04-03 | $59.04 | $59.61 | $58.88 | $59.57 | $59.57 | 941,235 |
2023-03-31 | $58.74 | $59.22 | $58.51 | $59.19 | $59.19 | 1,154,991 |
2023-03-30 | $58.23 | $58.55 | $58.02 | $58.24 | $58.24 | 972,824 |
2023-03-29 | $57.71 | $57.94 | $57.53 | $57.86 | $57.86 | 652,170 |
2023-03-28 | $57.06 | $57.45 | $56.86 | $57.07 | $57.07 | 736,792 |
2023-03-27 | $56.94 | $57.47 | $56.94 | $57.29 | $57.29 | 1,042,253 |
2023-03-24 | $56.57 | $56.97 | $56.01 | $56.78 | $56.78 | 885,583 |
2023-03-23 | $56.89 | $57.10 | $56.32 | $56.63 | $56.63 | 1,213,392 |
2023-03-22 | $56.79 | $57.51 | $56.61 | $56.64 | $56.64 | 1,030,467 |
2023-03-21 | $56.32 | $56.87 | $56.25 | $56.68 | $56.68 | 1,191,941 |
2023-03-20 | $55.81 | $56.33 | $55.49 | $56.13 | $56.13 | 1,050,600 |
2023-03-17 | $56.28 | $56.28 | $54.93 | $55.09 | $55.09 | 2,198,752 |
2023-03-16 | $55.75 | $56.74 | $55.17 | $56.58 | $56.58 | 1,648,578 |
2023-03-15 | $55.08 | $55.84 | $54.75 | $55.82 | $55.82 | 2,389,511 |
2023-03-14 | $55.58 | $56.51 | $55.32 | $56.35 | $56.35 | 2,012,742 |
2023-03-13 | $53.74 | $55.43 | $53.62 | $55.20 | $55.20 | 2,419,835 |
2023-03-10 | $54.16 | $54.61 | $53.53 | $54.05 | $54.05 | 1,318,147 |
2023-03-09 | $54.78 | $54.92 | $53.93 | $54.11 | $54.11 | 967,673 |
2023-03-08 | $55.09 | $55.45 | $54.62 | $54.90 | $54.90 | 645,361 |
2023-03-07 | $55.81 | $55.81 | $54.76 | $55.02 | $55.02 | 752,686 |
2023-03-06 | $55.74 | $56.22 | $55.70 | $55.90 | $55.90 | 677,617 |
2023-03-03 | $55.76 | $56.08 | $55.34 | $55.93 | $55.93 | 585,019 |
2023-03-02 | $54.81 | $55.76 | $54.81 | $55.66 | $55.66 | 596,469 |
2023-03-01 | $55.42 | $55.61 | $54.21 | $54.82 | $54.82 | 1,514,347 |
2023-02-28 | $55.86 | $55.87 | $54.93 | $55.00 | $55.00 | 1,184,571 |
2023-02-27 | $56.06 | $56.47 | $55.69 | $55.87 | $55.87 | 708,160 |
2023-02-24 | $55.48 | $55.97 | $55.00 | $55.97 | $55.97 | 922,554 |
2023-02-23 | $55.09 | $56.13 | $54.99 | $55.95 | $55.95 | 1,235,762 |
2023-02-22 | $54.87 | $55.28 | $54.52 | $54.90 | $54.90 | 1,449,694 |
2023-02-21 | $55.52 | $55.82 | $54.48 | $54.92 | $54.92 | 1,226,992 |
2023-02-17 | $56.06 | $56.53 | $55.61 | $56.23 | $56.23 | 1,375,097 |
2023-02-16 | $55.65 | $57.12 | $55.10 | $56.73 | $56.73 | 1,383,221 |
2023-02-15 | $56.25 | $56.68 | $55.75 | $56.17 | $56.17 | 1,599,592 |
2023-02-14 | $56.23 | $56.95 | $55.82 | $55.95 | $55.95 | 1,506,320 |
2023-02-13 | $54.93 | $56.02 | $54.93 | $55.85 | $55.85 | 1,220,137 |
2023-02-10 | $54.98 | $55.04 | $54.45 | $54.61 | $54.61 | 934,452 |
2023-02-09 | $55.69 | $55.93 | $54.91 | $55.04 | $55.04 | 770,164 |
2023-02-08 | $54.51 | $56.00 | $54.51 | $55.16 | $55.16 | 1,535,374 |
2023-02-07 | $54.60 | $55.00 | $54.23 | $54.65 | $54.65 | 1,367,479 |
2023-02-06 | $55.48 | $55.66 | $54.98 | $55.07 | $55.07 | 1,050,937 |
2023-02-03 | $56.13 | $56.14 | $55.43 | $55.87 | $55.87 | 651,337 |
2023-02-02 | $56.35 | $56.70 | $56.01 | $56.22 | $56.22 | 1,233,544 |
2023-02-01 | $56.11 | $56.83 | $55.53 | $56.66 | $56.66 | 1,154,987 |
2023-01-31 | $55.47 | $56.32 | $55.37 | $56.22 | $56.22 | 1,760,083 |
2023-01-30 | $54.97 | $55.60 | $54.79 | $55.32 | $55.32 | 1,149,600 |
2023-01-27 | $55.38 | $55.48 | $54.90 | $55.09 | $55.09 | 714,273 |
2023-01-26 | $55.91 | $55.97 | $55.35 | $55.75 | $55.75 | 778,811 |
2023-01-25 | $55.19 | $56.06 | $55.04 | $56.04 | $56.04 | 704,287 |
2023-01-24 | $55.41 | $55.62 | $54.92 | $55.25 | $55.25 | 688,297 |
2023-01-23 | $55.79 | $55.95 | $55.21 | $55.37 | $55.37 | 694,145 |
2023-01-20 | $56.04 | $56.04 | $55.42 | $55.73 | $55.73 | 865,289 |
2023-01-19 | $56.03 | $56.31 | $55.73 | $55.80 | $55.80 | 945,201 |
2023-01-18 | $57.00 | $57.03 | $56.08 | $56.14 | $56.14 | 1,666,785 |
2023-01-17 | $56.44 | $57.64 | $56.40 | $57.12 | $57.12 | 1,430,942 |
2023-01-13 | $55.98 | $56.33 | $55.84 | $56.29 | $56.29 | 1,110,519 |
2023-01-12 | $56.34 | $56.70 | $55.78 | $56.09 | $56.09 | 1,701,200 |
2023-01-11 | $56.03 | $56.21 | $55.61 | $56.03 | $56.03 | 964,552 |
2023-01-10 | $56.17 | $56.29 | $55.78 | $56.00 | $56.00 | 1,103,801 |
2023-01-09 | $56.81 | $57.31 | $56.25 | $56.38 | $56.38 | 970,515 |
2023-01-06 | $56.20 | $56.96 | $56.02 | $56.83 | $56.83 | 749,605 |
2023-01-05 | $55.44 | $56.43 | $55.41 | $55.92 | $55.92 | 1,530,448 |
2023-01-04 | $55.13 | $55.91 | $54.66 | $55.66 | $55.66 | 1,483,419 |
2023-01-03 | $55.43 | $55.67 | $53.97 | $54.36 | $54.36 | 1,201,838 |
2022-12-30 | $55.24 | $55.46 | $54.93 | $55.32 | $55.32 | 818,036 |
2022-12-29 | $55.20 | $55.89 | $54.93 | $55.41 | $55.41 | 814,101 |
2022-12-28 | $55.06 | $55.61 | $54.97 | $55.38 | $55.38 | 918,024 |
2022-12-27 | $55.17 | $55.26 | $54.80 | $55.12 | $55.12 | 467,905 |
2022-12-23 | $54.91 | $55.11 | $54.62 | $54.97 | $54.97 | 485,140 |
2022-12-22 | $55.00 | $55.03 | $54.22 | $54.93 | $54.93 | 651,790 |
2022-12-21 | $54.54 | $55.48 | $54.44 | $55.14 | $55.14 | 1,178,601 |
2022-12-20 | $54.05 | $54.47 | $53.59 | $54.13 | $54.13 | 1,170,948 |
2022-12-19 | $54.03 | $54.69 | $53.70 | $53.98 | $53.98 | 1,073,380 |
2022-12-16 | $53.47 | $54.22 | $53.22 | $54.08 | $54.08 | 1,211,037 |
2022-12-15 | $54.27 | $54.52 | $53.39 | $53.78 | $53.78 | 1,068,328 |
2022-12-14 | $54.75 | $55.45 | $54.53 | $54.95 | $54.95 | 988,554 |
2022-12-13 | $55.07 | $55.56 | $54.48 | $54.50 | $54.50 | 1,812,604 |
2022-12-12 | $53.59 | $54.36 | $53.35 | $54.24 | $54.24 | 907,799 |
2022-12-09 | $53.18 | $54.05 | $53.04 | $53.90 | $53.90 | 1,032,795 |
2022-12-08 | $52.46 | $53.61 | $52.32 | $53.13 | $53.13 | 1,635,022 |
2022-12-07 | $52.50 | $53.00 | $52.26 | $52.32 | $52.32 | 1,174,969 |
2022-12-06 | $53.13 | $53.29 | $51.86 | $52.49 | $52.49 | 795,824 |
2022-12-05 | $53.48 | $53.48 | $52.80 | $53.24 | $53.24 | 780,197 |
2022-12-02 | $53.44 | $54.20 | $53.34 | $53.92 | $53.92 | 674,466 |
2022-12-01 | $53.30 | $54.04 | $53.08 | $53.69 | $53.69 | 1,176,581 |
2022-11-30 | $51.62 | $53.27 | $51.21 | $53.09 | $53.09 | 3,768,679 |
2022-11-29 | $52.25 | $52.43 | $51.51 | $51.57 | $51.57 | 632,393 |
2022-11-28 | $52.40 | $53.28 | $52.34 | $52.40 | $52.40 | 770,087 |
2022-11-25 | $52.63 | $52.89 | $52.41 | $52.75 | $52.75 | 330,003 |
2022-11-23 | $52.23 | $52.90 | $52.23 | $52.70 | $52.70 | 587,436 |
2022-11-22 | $51.43 | $52.10 | $51.25 | $52.07 | $52.07 | 974,486 |
2022-11-21 | $50.40 | $51.33 | $50.22 | $51.19 | $51.19 | 753,587 |
2022-11-18 | $50.87 | $51.19 | $50.33 | $50.79 | $50.79 | 1,322,868 |
2022-11-17 | $49.84 | $50.72 | $49.80 | $50.68 | $50.68 | 1,254,495 |
2022-11-16 | $51.60 | $51.80 | $50.78 | $51.39 | $50.29 | 1,134,006 |
2022-11-15 | $51.55 | $53.25 | $51.13 | $51.44 | $50.34 | 1,962,157 |
2022-11-14 | $51.65 | $51.98 | $51.37 | $51.50 | $50.40 | 958,952 |
2022-11-11 | $51.00 | $51.82 | $50.80 | $51.65 | $51.65 | 1,087,475 |
2022-11-10 | $50.57 | $51.07 | $50.35 | $50.90 | $50.90 | 981,178 |
2022-11-09 | $49.80 | $49.94 | $48.97 | $49.02 | $49.02 | 1,016,637 |
2022-11-08 | $49.92 | $50.07 | $49.00 | $49.65 | $49.65 | 1,555,675 |
2022-11-07 | $48.71 | $49.61 | $48.46 | $49.39 | $49.39 | 1,759,918 |
2022-11-04 | $48.53 | $49.04 | $47.66 | $48.20 | $48.20 | 1,421,959 |
2022-11-03 | $46.28 | $47.60 | $45.75 | $47.55 | $47.55 | 1,452,588 |
2022-11-02 | $47.39 | $48.06 | $46.61 | $46.64 | $46.64 | 1,314,428 |
2022-11-01 | $47.70 | $47.99 | $46.86 | $47.37 | $47.37 | 898,280 |
2022-10-31 | $47.18 | $47.66 | $46.85 | $47.05 | $47.05 | 978,480 |
2022-10-28 | $46.88 | $47.56 | $46.68 | $47.22 | $47.22 | 1,292,284 |
2022-10-27 | $47.23 | $47.31 | $46.35 | $46.40 | $46.40 | 1,082,293 |
2022-10-26 | $46.65 | $47.59 | $46.58 | $47.13 | $47.13 | 1,092,020 |
2022-10-25 | $46.94 | $47.28 | $46.34 | $46.82 | $46.82 | 1,969,688 |
2022-10-24 | $45.97 | $46.79 | $45.71 | $46.77 | $46.77 | 1,168,290 |
2022-10-21 | $44.44 | $45.68 | $44.09 | $45.68 | $45.68 | 896,864 |
2022-10-20 | $44.95 | $45.23 | $44.16 | $44.41 | $44.41 | 937,606 |
2022-10-19 | $46.05 | $46.13 | $44.67 | $44.97 | $44.97 | 1,235,041 |
2022-10-18 | $47.23 | $47.53 | $46.14 | $46.34 | $46.34 | 1,384,131 |
2022-10-17 | $46.02 | $46.88 | $46.02 | $46.60 | $46.60 | 1,036,001 |
2022-10-14 | $46.34 | $46.87 | $45.19 | $45.20 | $45.20 | 1,049,945 |
2022-10-13 | $44.05 | $46.20 | $43.66 | $46.08 | $46.08 | 1,189,733 |
2022-10-12 | $44.94 | $45.63 | $44.63 | $45.27 | $45.27 | 824,472 |
2022-10-11 | $44.44 | $45.26 | $44.07 | $44.68 | $44.68 | 1,022,038 |
2022-10-10 | $44.88 | $45.24 | $44.38 | $44.70 | $44.70 | 635,214 |
2022-10-07 | $45.03 | $45.05 | $44.41 | $44.68 | $44.68 | 2,012,339 |
2022-10-06 | $45.65 | $45.76 | $44.85 | $45.05 | $45.05 | 861,044 |
2022-10-05 | $45.96 | $46.45 | $45.32 | $46.16 | $46.16 | 1,377,782 |
2022-10-04 | $45.03 | $46.26 | $45.03 | $45.96 | $45.96 | 1,592,989 |
2022-10-03 | $43.08 | $44.12 | $42.66 | $43.96 | $43.96 | 1,049,256 |
2022-09-30 | $43.29 | $43.61 | $42.55 | $42.62 | $42.62 | 2,060,830 |
2022-09-29 | $43.31 | $43.40 | $41.80 | $43.01 | $43.01 | 2,040,053 |
2022-09-28 | $43.47 | $43.89 | $42.78 | $43.74 | $43.74 | 1,829,532 |
2022-09-27 | $44.36 | $44.53 | $42.63 | $43.45 | $43.45 | 1,930,844 |
2022-09-26 | $44.66 | $44.96 | $43.68 | $43.92 | $43.92 | 1,530,910 |
2022-09-23 | $45.39 | $45.48 | $44.10 | $44.57 | $44.57 | 1,798,261 |
2022-09-22 | $46.89 | $47.08 | $46.01 | $46.28 | $46.28 | 879,180 |
2022-09-21 | $46.95 | $47.81 | $46.71 | $46.72 | $46.72 | 1,228,639 |
2022-09-20 | $47.06 | $47.23 | $46.42 | $46.90 | $46.90 | 973,525 |
2022-09-19 | $46.82 | $47.62 | $46.70 | $47.55 | $47.55 | 977,009 |
2022-09-16 | $46.91 | $47.39 | $46.57 | $47.15 | $47.15 | 1,519,394 |
2022-09-15 | $47.56 | $47.85 | $47.16 | $47.39 | $47.39 | 1,906,568 |
2022-09-14 | $48.26 | $48.27 | $47.25 | $47.94 | $47.94 | 1,200,627 |
2022-09-13 | $49.00 | $49.17 | $47.97 | $48.21 | $48.21 | 1,250,117 |
2022-09-12 | $49.98 | $50.53 | $49.93 | $50.01 | $50.01 | 1,336,751 |
2022-09-09 | $48.44 | $49.78 | $48.23 | $49.70 | $49.70 | 1,805,196 |
2022-09-08 | $47.39 | $48.15 | $46.77 | $48.00 | $48.00 | 2,019,631 |
2022-09-07 | $46.55 | $48.07 | $46.46 | $48.04 | $48.04 | 1,999,091 |
2022-09-06 | $47.80 | $47.83 | $46.22 | $46.51 | $46.51 | 2,259,633 |
2022-09-02 | $48.17 | $49.28 | $47.35 | $47.59 | $47.59 | 1,853,386 |
2022-09-01 | $48.59 | $48.59 | $47.42 | $48.14 | $48.14 | 2,423,938 |
2022-08-31 | $49.54 | $50.29 | $48.90 | $49.17 | $49.17 | 3,186,427 |
2022-08-30 | $49.00 | $49.52 | $48.39 | $49.49 | $49.49 | 1,791,747 |
2022-08-29 | $49.13 | $49.47 | $48.30 | $48.55 | $48.55 | 3,722,665 |
2022-08-26 | $51.09 | $51.39 | $49.36 | $49.38 | $49.38 | 1,081,886 |
2022-08-25 | $51.99 | $52.35 | $50.74 | $51.00 | $51.00 | 1,540,589 |
2022-08-24 | $52.11 | $52.87 | $51.79 | $52.07 | $52.07 | 930,299 |
2022-08-23 | $52.18 | $52.69 | $51.97 | $52.41 | $52.41 | 1,189,651 |
2022-08-22 | $52.80 | $52.93 | $51.37 | $51.97 | $51.97 | 1,585,579 |
2022-08-19 | $53.61 | $54.30 | $53.50 | $53.75 | $53.75 | 1,098,798 |
2022-08-18 | $54.26 | $54.39 | $53.82 | $54.07 | $54.07 | 945,308 |
2022-08-17 | $54.63 | $54.79 | $53.82 | $54.21 | $54.21 | 1,047,326 |
2022-08-16 | $54.76 | $55.40 | $54.73 | $55.28 | $55.28 | 713,462 |
2022-08-15 | $54.26 | $55.20 | $54.02 | $54.91 | $54.91 | 1,022,379 |
2022-08-12 | $53.90 | $54.55 | $53.56 | $54.53 | $54.53 | 1,152,345 |
2022-08-11 | $52.81 | $53.88 | $52.76 | $53.38 | $53.38 | 2,209,697 |
2022-08-10 | $52.78 | $53.40 | $52.50 | $52.85 | $52.85 | 1,695,468 |
2022-08-09 | $52.28 | $52.78 | $51.56 | $52.12 | $52.12 | 1,788,464 |
2022-08-08 | $52.69 | $52.96 | $51.47 | $51.86 | $51.86 | 1,442,141 |
2022-08-05 | $52.87 | $52.93 | $51.66 | $51.99 | $51.99 | 1,673,103 |
2022-08-04 | $53.19 | $53.48 | $52.15 | $53.42 | $53.42 | 1,390,527 |
2022-08-03 | $54.55 | $54.60 | $53.69 | $54.29 | $54.29 | 1,405,994 |
2022-08-02 | $54.05 | $54.05 | $53.41 | $53.48 | $53.48 | 793,209 |
2022-08-01 | $54.08 | $54.90 | $53.72 | $54.09 | $54.09 | 591,815 |
2022-07-29 | $53.61 | $54.24 | $53.47 | $54.12 | $54.12 | 652,234 |
2022-07-28 | $53.04 | $53.96 | $52.94 | $53.78 | $53.78 | 620,073 |
2022-07-27 | $52.67 | $53.30 | $52.24 | $53.05 | $53.05 | 822,605 |
2022-07-26 | $52.26 | $52.74 | $51.91 | $52.68 | $52.68 | 1,384,568 |
2022-07-25 | $51.83 | $52.62 | $51.62 | $52.56 | $52.56 | 697,205 |
2022-07-22 | $51.86 | $51.98 | $51.07 | $51.50 | $51.50 | 712,174 |
2022-07-21 | $50.43 | $52.05 | $50.43 | $51.87 | $51.87 | 1,522,760 |
2022-07-20 | $50.96 | $51.52 | $50.14 | $50.26 | $50.26 | 830,861 |
2022-07-19 | $50.71 | $51.59 | $50.57 | $51.39 | $51.39 | 914,114 |
2022-07-18 | $49.91 | $50.70 | $49.28 | $49.50 | $49.50 | 1,022,388 |
2022-07-15 | $49.62 | $49.86 | $49.27 | $49.65 | $49.65 | 810,723 |
2022-07-14 | $49.22 | $49.51 | $48.29 | $49.49 | $49.49 | 774,108 |
2022-07-13 | $50.01 | $50.26 | $49.04 | $49.89 | $49.89 | 1,683,767 |
2022-07-12 | $50.85 | $51.09 | $49.72 | $49.90 | $49.90 | 1,439,765 |
2022-07-11 | $51.55 | $51.73 | $50.67 | $50.78 | $50.78 | 647,911 |
2022-07-08 | $52.20 | $52.63 | $51.51 | $51.80 | $51.80 | 946,182 |
2022-07-07 | $51.54 | $52.09 | $51.30 | $51.93 | $51.93 | 702,522 |
2022-07-06 | $51.85 | $52.20 | $51.20 | $51.30 | $51.30 | 882,412 |
2022-07-05 | $52.02 | $52.13 | $50.82 | $51.76 | $51.76 | 923,621 |
2022-07-01 | $51.07 | $53.34 | $51.07 | $53.29 | $53.29 | 1,197,137 |
2022-06-30 | $51.76 | $51.80 | $50.78 | $51.61 | $51.61 | 1,461,225 |
2022-06-29 | $51.67 | $52.59 | $51.51 | $52.57 | $52.57 | 565,123 |
2022-06-28 | $53.26 | $53.54 | $52.15 | $52.18 | $52.18 | 1,135,355 |
2022-06-27 | $53.02 | $53.41 | $52.59 | $53.08 | $53.08 | 708,270 |
2022-06-24 | $51.43 | $53.04 | $51.30 | $53.02 | $53.02 | 1,596,940 |
2022-06-23 | $51.01 | $51.52 | $50.35 | $50.98 | $50.98 | 1,021,996 |
2022-06-22 | $51.26 | $51.55 | $51.03 | $51.18 | $51.18 | 1,126,158 |
2022-06-21 | $51.31 | $51.80 | $51.02 | $51.73 | $51.73 | 1,132,444 |
2022-06-17 | $50.09 | $51.51 | $50.05 | $50.86 | $50.86 | 1,737,219 |
2022-06-16 | $49.85 | $49.95 | $49.17 | $49.71 | $49.71 | 937,184 |
2022-06-15 | $51.37 | $52.05 | $50.72 | $51.09 | $51.09 | 1,251,986 |
2022-06-14 | $50.85 | $51.03 | $50.29 | $50.68 | $50.68 | 754,944 |
2022-06-13 | $51.15 | $51.68 | $50.48 | $50.78 | $50.78 | 1,658,379 |
2022-06-10 | $53.00 | $53.45 | $52.57 | $52.74 | $52.74 | 1,390,015 |
2022-06-09 | $53.85 | $54.60 | $53.50 | $53.97 | $53.97 | 1,197,770 |
2022-06-08 | $53.50 | $54.26 | $53.17 | $53.93 | $53.93 | 1,148,440 |
2022-06-07 | $53.41 | $54.23 | $52.92 | $53.89 | $53.89 | 825,128 |
2022-06-06 | $54.13 | $54.63 | $53.90 | $54.24 | $54.24 | 597,627 |
2022-06-03 | $53.54 | $53.80 | $53.08 | $53.44 | $53.44 | 670,061 |
2022-06-02 | $53.54 | $53.98 | $52.25 | $53.97 | $53.97 | 555,987 |
2022-06-01 | $52.84 | $53.62 | $51.83 | $53.26 | $53.26 | 1,138,574 |
2022-05-31 | $53.77 | $53.82 | $52.90 | $53.13 | $53.13 | 2,384,555 |
2022-05-27 | $54.02 | $54.38 | $53.60 | $53.88 | $53.88 | 625,437 |
2022-05-26 | $53.11 | $53.90 | $53.11 | $53.58 | $53.58 | 718,574 |
2022-05-25 | $53.24 | $53.51 | $52.52 | $53.04 | $53.04 | 1,059,940 |
2022-05-24 | $53.88 | $54.04 | $53.02 | $53.74 | $53.74 | 1,635,033 |
2022-05-23 | $52.76 | $54.02 | $52.76 | $53.80 | $53.80 | 1,056,427 |
2022-05-20 | $51.81 | $52.96 | $51.47 | $52.71 | $52.71 | 1,474,744 |
2022-05-19 | $50.91 | $52.07 | $50.33 | $51.52 | $51.52 | 1,377,374 |
2022-05-18 | $53.10 | $53.32 | $51.66 | $51.79 | $51.79 | 2,243,195 |
2022-05-17 | $53.17 | $53.66 | $52.70 | $53.42 | $53.42 | 1,381,361 |
2022-05-16 | $52.03 | $53.86 | $51.74 | $52.40 | $52.40 | 2,169,039 |
2022-05-13 | $49.95 | $52.30 | $49.91 | $52.25 | $52.25 | 2,325,578 |
2022-05-12 | $48.16 | $49.55 | $47.92 | $49.45 | $49.45 | 1,888,974 |
2022-05-11 | $49.42 | $50.51 | $48.63 | $48.82 | $48.24 | 1,056,252 |
2022-05-10 | $48.89 | $49.79 | $48.46 | $49.44 | $48.86 | 1,429,871 |
2022-05-09 | $48.21 | $49.28 | $47.99 | $48.85 | $48.27 | 860,086 |
2022-05-06 | $49.04 | $49.37 | $48.08 | $48.71 | $48.14 | 1,077,515 |
2022-05-05 | $50.92 | $51.36 | $49.23 | $49.53 | $48.95 | 1,128,918 |
2022-05-04 | $49.67 | $51.65 | $49.62 | $51.55 | $50.94 | 782,801 |
2022-05-03 | $50.23 | $50.48 | $49.70 | $49.81 | $49.22 | 915,739 |
2022-05-02 | $50.43 | $50.84 | $49.17 | $49.70 | $49.11 | 1,096,977 |
2022-04-29 | $51.46 | $51.87 | $49.82 | $49.95 | $49.36 | 1,732,606 |
2022-04-28 | $50.81 | $51.94 | $50.51 | $51.66 | $51.05 | 1,005,476 |
2022-04-27 | $51.54 | $52.08 | $50.41 | $51.38 | $50.77 | 1,556,810 |
2022-04-26 | $51.56 | $51.95 | $50.60 | $50.73 | $50.13 | 1,375,483 |
2022-04-25 | $51.17 | $52.56 | $50.73 | $52.30 | $51.68 | 1,722,010 |
2022-04-22 | $51.12 | $51.67 | $50.45 | $51.35 | $50.74 | 1,230,776 |
2022-04-21 | $51.09 | $52.81 | $51.09 | $51.36 | $50.75 | 1,558,426 |
2022-04-20 | $49.99 | $51.03 | $49.99 | $50.82 | $50.22 | 979,846 |
2022-04-19 | $49.13 | $49.71 | $48.99 | $49.52 | $48.94 | 1,053,497 |
2022-04-18 | $49.17 | $49.51 | $48.37 | $49.24 | $48.66 | 1,015,963 |
2022-04-14 | $48.26 | $49.70 | $48.26 | $49.48 | $48.90 | 1,130,083 |
2022-04-13 | $47.75 | $48.35 | $47.66 | $48.01 | $47.44 | 538,519 |
2022-04-12 | $47.62 | $48.45 | $47.44 | $47.94 | $47.37 | 1,012,382 |
2022-04-11 | $47.89 | $48.66 | $47.45 | $47.58 | $47.02 | 821,573 |
2022-04-08 | $48.00 | $48.55 | $47.58 | $48.07 | $47.50 | 1,469,927 |
2022-04-07 | $48.42 | $48.42 | $47.64 | $48.06 | $47.49 | 988,331 |
2022-04-06 | $48.33 | $48.76 | $47.40 | $48.54 | $47.97 | 907,388 |
2022-04-05 | $49.01 | $49.46 | $48.69 | $48.80 | $48.22 | 869,109 |
2022-04-04 | $49.26 | $49.26 | $48.03 | $48.97 | $48.39 | 1,011,206 |
2022-04-01 | $49.05 | $50.00 | $48.92 | $49.84 | $49.25 | 935,428 |
2022-03-31 | $49.05 | $49.58 | $48.60 | $48.61 | $48.04 | 1,072,540 |
2022-03-30 | $50.31 | $50.32 | $48.66 | $48.86 | $48.28 | 1,217,660 |
2022-03-29 | $50.72 | $51.28 | $50.21 | $50.51 | $49.91 | 1,118,760 |
2022-03-28 | $48.64 | $48.80 | $47.93 | $48.70 | $48.13 | 1,320,995 |
2022-03-25 | $48.55 | $48.94 | $48.33 | $48.47 | $47.90 | 988,724 |
2022-03-24 | $48.21 | $48.88 | $47.64 | $48.55 | $47.98 | 1,473,389 |
2022-03-23 | $49.11 | $49.62 | $48.05 | $48.09 | $47.52 | 993,650 |
2022-03-22 | $49.70 | $50.21 | $49.35 | $49.71 | $49.12 | 792,784 |
2022-03-21 | $49.68 | $50.01 | $49.20 | $49.59 | $49.01 | 757,095 |
2022-03-18 | $48.97 | $50.00 | $48.78 | $49.71 | $49.12 | 1,416,162 |
2022-03-17 | $49.55 | $50.03 | $48.81 | $49.19 | $48.61 | 1,092,399 |
2022-03-16 | $48.12 | $49.96 | $47.99 | $49.23 | $48.65 | 2,134,979 |
2022-03-15 | $47.23 | $47.87 | $46.66 | $47.03 | $46.48 | 1,114,551 |
2022-03-14 | $46.21 | $47.96 | $46.20 | $46.54 | $45.99 | 1,406,586 |
2022-03-11 | $45.94 | $46.41 | $45.28 | $45.61 | $45.07 | 1,218,455 |
2022-03-10 | $46.01 | $46.71 | $44.91 | $45.42 | $44.88 | 1,385,145 |
2022-03-09 | $46.49 | $47.54 | $45.98 | $47.27 | $46.71 | 1,970,105 |
2022-03-08 | $44.30 | $45.47 | $42.69 | $44.06 | $43.54 | 3,760,937 |
2022-03-07 | $46.52 | $46.59 | $42.33 | $42.86 | $42.35 | 3,307,803 |
2022-03-04 | $49.03 | $49.16 | $44.63 | $46.02 | $45.48 | 4,052,595 |
2022-03-03 | $50.25 | $51.05 | $50.01 | $51.01 | $50.41 | 2,268,637 |
2022-03-02 | $48.71 | $50.68 | $48.32 | $50.26 | $49.67 | 1,620,705 |
2022-03-01 | $50.87 | $50.87 | $48.25 | $48.47 | $47.90 | 1,615,270 |
2022-02-28 | $52.07 | $52.45 | $50.62 | $51.21 | $50.61 | 1,557,664 |
2022-02-25 | $51.81 | $53.64 | $51.80 | $53.54 | $52.91 | 953,180 |
2022-02-24 | $50.67 | $51.66 | $50.09 | $51.60 | $50.99 | 1,826,349 |
2022-02-23 | $54.46 | $54.54 | $52.85 | $52.97 | $52.35 | 1,081,304 |
2022-02-22 | $54.61 | $54.93 | $54.01 | $54.16 | $53.52 | 1,157,737 |
2022-02-18 | $55.50 | $56.01 | $55.27 | $55.40 | $54.75 | 829,888 |
2022-02-17 | $56.09 | $56.21 | $55.23 | $55.76 | $55.10 | 998,762 |
2022-02-16 | $55.48 | $57.49 | $55.48 | $56.44 | $55.77 | 2,397,501 |
2022-02-15 | $57.62 | $58.08 | $56.97 | $57.24 | $56.57 | 2,272,845 |
2022-02-14 | $56.82 | $57.60 | $56.53 | $56.98 | $56.31 | 1,167,735 |
2022-02-11 | $58.15 | $58.78 | $56.96 | $57.09 | $56.42 | 1,100,715 |
2022-02-10 | $58.49 | $59.72 | $58.05 | $58.44 | $57.75 | 1,492,215 |
2022-02-09 | $58.08 | $59.00 | $57.93 | $58.96 | $58.26 | 1,032,561 |
2022-02-08 | $58.01 | $58.13 | $57.31 | $57.72 | $57.04 | 722,489 |
2022-02-07 | $57.32 | $57.86 | $56.81 | $57.53 | $56.85 | 1,259,004 |
2022-02-04 | $57.55 | $57.81 | $56.56 | $57.12 | $56.45 | 609,780 |
2022-02-03 | $58.31 | $58.43 | $57.74 | $57.95 | $57.27 | 582,700 |
2022-02-02 | $58.59 | $59.19 | $58.15 | $58.27 | $57.58 | 1,055,423 |
2022-02-01 | $57.72 | $58.46 | $56.73 | $58.31 | $57.62 | 1,378,436 |
2022-01-31 | $56.33 | $57.38 | $56.28 | $57.15 | $56.48 | 898,655 |
2022-01-28 | $55.93 | $56.73 | $55.21 | $56.73 | $56.06 | 1,062,398 |
2022-01-27 | $57.41 | $58.18 | $55.67 | $55.70 | $55.04 | 1,157,267 |
2022-01-26 | $56.76 | $57.98 | $56.47 | $56.95 | $56.28 | 1,549,848 |
2022-01-25 | $56.03 | $56.80 | $54.81 | $56.34 | $55.68 | 1,272,314 |
2022-01-24 | $55.66 | $57.01 | $54.62 | $56.86 | $56.19 | 1,029,839 |
2022-01-21 | $58.05 | $58.46 | $56.55 | $56.70 | $56.03 | 766,319 |
2022-01-20 | $58.27 | $58.93 | $58.02 | $58.18 | $57.49 | 1,118,904 |
2022-01-19 | $58.58 | $58.95 | $57.82 | $58.26 | $57.57 | 653,798 |
2022-01-18 | $58.73 | $59.59 | $58.28 | $58.45 | $57.76 | 1,102,532 |
2022-01-14 | $58.87 | $59.76 | $58.75 | $59.66 | $58.96 | 659,938 |
2022-01-13 | $58.49 | $59.86 | $58.45 | $59.65 | $58.95 | 1,049,763 |
2022-01-12 | $58.57 | $59.00 | $58.28 | $58.59 | $57.90 | 1,278,651 |
2022-01-11 | $57.77 | $58.73 | $57.43 | $58.57 | $57.88 | 733,101 |
2022-01-10 | $57.77 | $58.14 | $57.30 | $57.84 | $57.16 | 919,866 |
2022-01-07 | $57.50 | $58.16 | $57.28 | $57.83 | $57.15 | 936,582 |
2022-01-06 | $57.57 | $58.30 | $57.49 | $57.80 | $57.12 | 1,015,121 |
2022-01-05 | $56.29 | $58.02 | $56.28 | $57.46 | $56.78 | 1,235,663 |
2022-01-04 | $56.52 | $56.89 | $56.28 | $56.33 | $55.67 | 1,029,367 |
2022-01-03 | $55.91 | $56.43 | $55.73 | $56.33 | $55.67 | 764,774 |
2021-12-31 | $55.40 | $56.18 | $55.40 | $55.93 | $55.27 | 961,124 |
2021-12-30 | $56.35 | $56.47 | $55.51 | $55.54 | $54.89 | 834,838 |
2021-12-29 | $55.69 | $56.34 | $55.69 | $56.16 | $55.50 | 907,762 |
2021-12-28 | $55.63 | $56.14 | $55.63 | $55.75 | $55.09 | 674,192 |
2021-12-27 | $55.25 | $55.73 | $55.03 | $55.60 | $54.94 | 633,136 |
2021-12-23 | $54.01 | $55.32 | $54.01 | $55.23 | $54.58 | 1,094,317 |
2021-12-22 | $53.35 | $54.06 | $53.13 | $53.74 | $53.11 | 1,427,345 |
2021-12-21 | $52.75 | $53.62 | $52.73 | $53.35 | $52.72 | 1,506,538 |
2021-12-20 | $52.18 | $52.48 | $51.31 | $52.11 | $51.50 | 1,479,425 |
2021-12-17 | $53.67 | $54.00 | $53.16 | $53.55 | $52.92 | 1,881,135 |
2021-12-16 | $54.17 | $54.29 | $53.54 | $53.70 | $53.07 | 877,180 |
2021-12-15 | $53.51 | $53.99 | $53.24 | $53.54 | $52.91 | 869,852 |
2021-12-14 | $53.17 | $54.53 | $53.17 | $53.44 | $52.81 | 840,848 |
2021-12-13 | $53.46 | $54.08 | $53.09 | $53.24 | $52.61 | 756,909 |
2021-12-10 | $53.27 | $53.78 | $53.02 | $53.44 | $52.81 | 712,480 |
2021-12-09 | $53.34 | $53.84 | $52.86 | $52.97 | $52.35 | 545,597 |
2021-12-08 | $54.45 | $54.56 | $53.36 | $53.77 | $53.14 | 1,056,759 |
2021-12-07 | $54.60 | $55.68 | $54.30 | $54.84 | $54.19 | 1,385,861 |
2021-12-06 | $53.61 | $55.05 | $53.61 | $54.10 | $53.46 | 1,407,330 |
2021-12-03 | $52.21 | $53.17 | $51.95 | $53.09 | $52.46 | 1,420,966 |
2021-12-02 | $49.78 | $52.24 | $49.62 | $52.05 | $51.44 | 1,798,471 |
2021-12-01 | $49.98 | $50.76 | $49.30 | $49.35 | $48.77 | 1,586,291 |
2021-11-30 | $50.98 | $51.10 | $48.88 | $49.37 | $48.79 | 2,319,591 |
2021-11-29 | $50.91 | $52.12 | $50.11 | $51.82 | $51.21 | 989,798 |
2021-11-26 | $51.41 | $51.66 | $50.18 | $50.71 | $50.11 | 1,017,372 |
2021-11-24 | $52.53 | $52.80 | $51.89 | $52.50 | $51.88 | 902,998 |
2021-11-23 | $52.27 | $53.67 | $52.23 | $53.35 | $52.72 | 1,127,447 |
2021-11-22 | $52.01 | $52.82 | $51.79 | $52.19 | $51.57 | 780,076 |
2021-11-19 | $52.47 | $52.50 | $50.88 | $51.79 | $51.18 | 1,295,888 |
2021-11-18 | $53.83 | $53.83 | $52.45 | $52.91 | $52.29 | 1,501,859 |
2021-11-17 | $55.00 | $55.83 | $54.78 | $55.55 | $53.26 | 772,530 |
2021-11-16 | $56.21 | $56.47 | $55.47 | $55.52 | $53.24 | 607,767 |
2021-11-15 | $56.27 | $56.50 | $55.88 | $56.02 | $53.71 | 623,691 |
2021-11-12 | $57.08 | $57.13 | $56.14 | $56.20 | $53.89 | 1,122,805 |
2021-11-11 | $57.50 | $57.93 | $56.96 | $57.06 | $54.71 | 772,334 |
2021-11-10 | $57.71 | $58.15 | $56.75 | $57.03 | $54.68 | 2,162,139 |
2021-11-09 | $55.35 | $57.83 | $55.22 | $57.80 | $55.42 | 2,945,019 |
2021-11-08 | $54.91 | $55.17 | $54.30 | $54.90 | $52.64 | 1,308,749 |
2021-11-05 | $53.53 | $55.21 | $53.53 | $55.10 | $52.83 | 828,273 |
2021-11-04 | $53.74 | $53.74 | $53.05 | $53.12 | $50.93 | 490,863 |
2021-11-03 | $53.45 | $53.89 | $53.00 | $53.84 | $51.62 | 628,893 |
2021-11-02 | $53.76 | $53.86 | $52.93 | $53.14 | $50.95 | 550,853 |
2021-11-01 | $52.62 | $53.83 | $52.52 | $53.78 | $51.57 | 629,993 |
2021-10-29 | $52.66 | $53.27 | $52.33 | $52.65 | $50.48 | 425,369 |
2021-10-28 | $52.85 | $53.17 | $52.42 | $53.08 | $50.90 | 424,538 |
2021-10-27 | $53.05 | $53.60 | $52.60 | $52.71 | $50.54 | 824,339 |
2021-10-26 | $52.56 | $53.08 | $52.41 | $52.68 | $50.51 | 573,067 |
2021-10-25 | $52.78 | $52.81 | $52.06 | $52.12 | $49.98 | 563,911 |
2021-10-22 | $53.27 | $53.48 | $52.66 | $52.85 | $50.68 | 595,403 |
2021-10-21 | $53.66 | $53.79 | $52.60 | $53.19 | $51.00 | 598,306 |
2021-10-20 | $53.47 | $54.41 | $53.42 | $54.09 | $51.86 | 654,511 |
2021-10-19 | $53.62 | $53.62 | $52.92 | $53.45 | $51.25 | 699,819 |
2021-10-18 | $54.47 | $54.47 | $53.30 | $53.37 | $51.17 | 501,296 |
2021-10-15 | $55.49 | $55.67 | $54.94 | $55.04 | $52.78 | 580,921 |
2021-10-14 | $54.79 | $55.42 | $54.64 | $55.34 | $53.06 | 876,055 |
2021-10-13 | $53.38 | $54.38 | $53.23 | $54.25 | $52.02 | 1,757,035 |
2021-10-12 | $53.69 | $54.04 | $53.18 | $53.28 | $51.09 | 1,369,465 |
2021-10-11 | $54.20 | $54.39 | $53.36 | $53.40 | $51.20 | 732,593 |
2021-10-08 | $55.68 | $55.72 | $54.04 | $54.05 | $51.83 | 737,755 |
2021-10-07 | $55.90 | $56.52 | $55.58 | $55.65 | $53.36 | 783,365 |
2021-10-06 | $54.92 | $55.08 | $54.06 | $54.93 | $52.67 | 535,852 |
2021-10-05 | $55.05 | $55.66 | $54.73 | $55.50 | $53.22 | 1,159,921 |
2021-10-04 | $55.91 | $56.05 | $54.72 | $54.92 | $52.66 | 1,109,868 |
2021-10-01 | $55.46 | $56.64 | $55.39 | $55.86 | $53.56 | 1,138,252 |
2021-09-30 | $55.35 | $55.90 | $55.00 | $55.29 | $53.01 | 963,115 |
2021-09-29 | $55.60 | $55.83 | $55.14 | $55.31 | $53.03 | 608,593 |
2021-09-28 | $56.42 | $56.42 | $55.23 | $55.50 | $53.22 | 816,709 |
2021-09-27 | $56.22 | $57.10 | $56.22 | $56.92 | $54.58 | 903,502 |
2021-09-24 | $57.06 | $57.08 | $56.24 | $56.31 | $53.99 | 968,254 |
2021-09-23 | $57.91 | $57.96 | $57.14 | $57.14 | $54.79 | 937,896 |
2021-09-22 | $57.65 | $58.55 | $57.41 | $57.58 | $55.21 | 660,030 |
2021-09-21 | $57.36 | $57.82 | $57.10 | $57.37 | $55.01 | 879,255 |
2021-09-20 | $56.64 | $56.92 | $55.59 | $56.90 | $54.56 | 1,491,477 |
2021-09-17 | $59.10 | $59.25 | $57.72 | $57.85 | $55.47 | 1,212,500 |
2021-09-16 | $59.24 | $59.89 | $58.87 | $59.48 | $57.03 | 561,257 |
2021-09-15 | $58.29 | $59.43 | $57.61 | $59.36 | $56.92 | 880,966 |
2021-09-14 | $59.28 | $59.32 | $58.09 | $58.45 | $56.04 | 1,005,019 |
2021-09-13 | $58.20 | $59.06 | $57.83 | $59.06 | $56.63 | 1,149,477 |
2021-09-10 | $58.68 | $59.09 | $57.89 | $58.31 | $55.91 | 1,383,010 |
2021-09-09 | $59.34 | $59.75 | $58.18 | $58.27 | $55.87 | 1,314,104 |
2021-09-08 | $59.93 | $60.30 | $58.97 | $59.89 | $57.43 | 1,330,344 |
2021-09-07 | $60.49 | $61.02 | $59.81 | $59.88 | $57.42 | 1,396,694 |
2021-09-03 | $60.12 | $61.26 | $59.75 | $61.06 | $58.55 | 931,291 |
2021-09-02 | $58.15 | $60.64 | $58.07 | $60.25 | $57.77 | 1,512,190 |
2021-09-01 | $58.17 | $58.39 | $57.64 | $58.06 | $55.67 | 1,169,812 |
2021-08-31 | $58.20 | $58.65 | $57.58 | $57.74 | $55.36 | 1,515,011 |
2021-08-30 | $58.28 | $58.62 | $57.74 | $58.47 | $56.06 | 1,194,486 |
2021-08-27 | $57.78 | $58.40 | $57.37 | $58.11 | $55.72 | 964,332 |
2021-08-26 | $58.26 | $58.49 | $57.32 | $57.68 | $55.31 | 713,719 |
2021-08-25 | $58.14 | $58.45 | $56.75 | $58.30 | $55.90 | 784,153 |
2021-08-24 | $57.55 | $58.67 | $57.32 | $58.28 | $55.88 | 1,367,745 |
2021-08-23 | $57.09 | $58.17 | $56.87 | $57.72 | $55.34 | 1,258,236 |
2021-08-20 | $57.29 | $57.53 | $56.55 | $56.74 | $54.41 | 1,229,125 |
2021-08-19 | $57.30 | $57.70 | $57.00 | $57.34 | $54.98 | 1,079,594 |
2021-08-18 | $58.51 | $58.72 | $57.97 | $58.03 | $55.64 | 1,100,551 |
2021-08-17 | $59.78 | $59.78 | $58.33 | $58.69 | $56.27 | 797,381 |
2021-08-16 | $59.95 | $60.58 | $59.62 | $59.81 | $57.35 | 656,712 |
2021-08-13 | $60.69 | $60.82 | $60.17 | $60.27 | $57.79 | 518,315 |
2021-08-12 | $61.79 | $61.80 | $60.64 | $60.79 | $58.29 | 633,840 |
2021-08-11 | $62.49 | $62.51 | $61.65 | $62.07 | $59.52 | 675,802 |
2021-08-10 | $61.27 | $62.26 | $61.27 | $62.17 | $59.61 | 725,008 |
2021-08-09 | $61.69 | $61.82 | $61.19 | $61.37 | $58.84 | 698,324 |
2021-08-06 | $61.44 | $62.08 | $61.23 | $61.57 | $59.04 | 479,642 |
2021-08-05 | $61.10 | $61.75 | $60.86 | $61.08 | $58.57 | 583,993 |
2021-08-04 | $61.56 | $61.82 | $60.68 | $60.72 | $58.22 | 751,923 |
2021-08-03 | $61.85 | $62.27 | $60.86 | $61.72 | $59.18 | 795,244 |
2021-08-02 | $62.48 | $62.65 | $61.20 | $61.46 | $58.93 | 648,649 |
2021-07-30 | $61.95 | $62.41 | $61.74 | $62.06 | $59.51 | 583,214 |
2021-07-29 | $61.79 | $62.42 | $61.70 | $62.05 | $59.50 | 517,648 |
2021-07-28 | $61.23 | $61.69 | $61.00 | $61.32 | $58.80 | 367,926 |
2021-07-27 | $61.25 | $61.58 | $60.68 | $61.13 | $58.61 | 641,594 |
2021-07-26 | $61.00 | $61.70 | $60.86 | $61.63 | $59.09 | 394,352 |
2021-07-23 | $60.63 | $61.71 | $60.56 | $61.34 | $58.82 | 590,027 |
2021-07-22 | $60.08 | $60.52 | $59.28 | $60.40 | $57.91 | 596,339 |
2021-07-21 | $59.61 | $60.75 | $59.58 | $60.08 | $57.61 | 912,824 |
2021-07-20 | $57.39 | $59.11 | $57.23 | $58.72 | $56.30 | 1,171,343 |
2021-07-19 | $59.84 | $59.95 | $57.22 | $57.54 | $55.17 | 1,550,267 |
2021-07-16 | $61.56 | $61.64 | $60.36 | $60.69 | $58.19 | 799,614 |
2021-07-15 | $62.11 | $62.17 | $61.41 | $61.50 | $58.97 | 942,958 |
2021-07-14 | $62.44 | $62.67 | $61.80 | $62.30 | $59.74 | 823,126 |
2021-07-13 | $61.68 | $62.07 | $61.53 | $62.01 | $59.46 | 613,257 |
2021-07-12 | $61.25 | $61.78 | $60.89 | $61.76 | $59.22 | 402,162 |
2021-07-09 | $61.07 | $61.54 | $60.84 | $61.39 | $58.86 | 625,893 |
2021-07-08 | $60.33 | $61.06 | $59.94 | $60.65 | $58.15 | 844,621 |
2021-07-07 | $60.91 | $61.44 | $60.56 | $61.21 | $58.69 | 1,622,953 |
2021-07-06 | $59.61 | $61.08 | $59.43 | $61.05 | $58.54 | 1,205,595 |
2021-07-02 | $59.64 | $60.05 | $59.24 | $59.46 | $57.01 | 864,797 |
2021-07-01 | $59.54 | $60.15 | $59.35 | $59.69 | $57.23 | 1,165,363 |
2021-06-30 | $58.46 | $59.41 | $58.31 | $59.32 | $56.88 | 1,686,025 |
2021-06-29 | $59.15 | $59.39 | $58.25 | $58.39 | $55.99 | 1,489,473 |
2021-06-28 | $61.14 | $61.14 | $59.19 | $59.23 | $56.79 | 1,531,418 |
2021-06-25 | $61.38 | $61.57 | $60.70 | $61.21 | $58.69 | 1,694,345 |
2021-06-24 | $61.55 | $61.80 | $61.05 | $61.20 | $58.68 | 1,272,212 |
2021-06-23 | $62.60 | $62.64 | $61.29 | $61.30 | $58.78 | 735,438 |
2021-06-22 | $62.50 | $63.04 | $62.27 | $62.64 | $60.06 | 745,935 |
2021-06-21 | $62.01 | $62.57 | $61.51 | $62.50 | $59.93 | 689,564 |
2021-06-18 | $61.87 | $62.41 | $61.47 | $61.63 | $59.09 | 1,277,858 |
2021-06-17 | $62.13 | $62.50 | $61.69 | $62.45 | $59.88 | 574,747 |
2021-06-16 | $62.28 | $62.89 | $62.00 | $62.27 | $59.71 | 716,976 |
2021-06-15 | $62.10 | $62.68 | $61.93 | $62.28 | $59.72 | 512,246 |
2021-06-14 | $61.65 | $61.76 | $61.36 | $61.75 | $59.21 | 539,199 |
2021-06-11 | $61.54 | $61.98 | $61.07 | $61.97 | $59.42 | 816,100 |
2021-06-10 | $61.81 | $62.23 | $61.33 | $61.34 | $58.82 | 849,081 |
2021-06-09 | $61.39 | $62.29 | $61.38 | $61.75 | $59.21 | 642,713 |
2021-06-08 | $62.17 | $62.38 | $61.25 | $61.57 | $59.04 | 804,994 |
2021-06-07 | $61.58 | $62.27 | $61.48 | $61.85 | $59.30 | 2,091,830 |
2021-06-04 | $61.61 | $62.00 | $61.48 | $61.80 | $59.26 | 817,198 |
2021-06-03 | $60.39 | $61.41 | $60.01 | $61.24 | $58.72 | 773,687 |
2021-06-02 | $61.58 | $61.74 | $60.92 | $61.17 | $58.65 | 1,077,371 |
2021-06-01 | $60.76 | $61.23 | $60.51 | $60.66 | $58.16 | 750,048 |
2021-05-28 | $60.07 | $60.68 | $59.78 | $60.52 | $58.03 | 755,273 |
2021-05-27 | $59.80 | $61.08 | $59.63 | $59.96 | $57.49 | 2,397,266 |
2021-05-26 | $60.70 | $60.84 | $59.97 | $60.17 | $57.69 | 1,206,270 |
2021-05-25 | $60.76 | $61.01 | $60.30 | $60.49 | $58.00 | 829,506 |
2021-05-24 | $61.37 | $61.59 | $60.72 | $60.78 | $58.28 | 903,935 |
2021-05-21 | $61.26 | $61.91 | $61.06 | $61.48 | $58.95 | 1,796,142 |
2021-05-20 | $61.10 | $61.59 | $60.20 | $61.37 | $58.84 | 844,671 |
2021-05-19 | $60.74 | $60.74 | $59.29 | $59.81 | $57.35 | 1,377,296 |
2021-05-18 | $61.42 | $61.80 | $60.38 | $60.49 | $58.00 | 1,015,379 |
2021-05-17 | $61.71 | $61.95 | $60.80 | $61.43 | $58.90 | 1,659,616 |
2021-05-14 | $59.50 | $60.54 | $59.22 | $60.27 | $57.79 | 1,026,618 |
2021-05-13 | $57.15 | $59.02 | $57.15 | $58.56 | $56.15 | 1,197,372 |
2021-05-12 | $56.82 | $58.07 | $56.53 | $57.25 | $54.89 | 1,594,366 |
2021-05-11 | $55.88 | $56.40 | $53.83 | $56.16 | $53.85 | 2,401,502 |
2021-05-10 | $56.92 | $57.61 | $56.28 | $56.43 | $54.11 | 941,093 |
2021-05-07 | $56.24 | $56.92 | $56.09 | $56.81 | $54.47 | 410,226 |
2021-05-06 | $56.09 | $56.70 | $55.58 | $56.65 | $54.32 | 516,120 |
2021-05-05 | $55.72 | $55.93 | $55.49 | $55.74 | $53.45 | 501,946 |
2021-05-04 | $56.93 | $56.97 | $55.60 | $55.74 | $53.45 | 513,359 |
2021-05-03 | $57.01 | $57.37 | $56.63 | $56.74 | $54.41 | 493,244 |
2021-04-30 | $56.94 | $57.12 | $56.44 | $56.82 | $54.48 | 520,607 |
2021-04-29 | $56.90 | $57.38 | $56.36 | $57.26 | $54.90 | 423,493 |
2021-04-28 | $57.00 | $57.33 | $56.65 | $56.91 | $54.57 | 751,982 |
2021-04-27 | $56.18 | $56.55 | $55.74 | $56.53 | $54.20 | 581,069 |
2021-04-26 | $56.32 | $56.88 | $56.07 | $56.15 | $53.84 | 589,098 |
2021-04-23 | $55.85 | $56.81 | $55.57 | $56.57 | $54.24 | 464,355 |
2021-04-22 | $56.24 | $56.74 | $55.94 | $56.14 | $53.83 | 817,629 |
2021-04-21 | $55.55 | $56.56 | $55.35 | $56.13 | $53.82 | 966,561 |
2021-04-20 | $54.87 | $55.43 | $54.48 | $55.17 | $52.90 | 547,703 |
2021-04-19 | $55.17 | $55.67 | $54.66 | $55.17 | $52.90 | 487,489 |
2021-04-16 | $54.98 | $55.06 | $54.38 | $54.95 | $52.69 | 473,431 |
2021-04-15 | $54.22 | $54.69 | $53.79 | $54.54 | $52.30 | 536,081 |
2021-04-14 | $54.87 | $54.87 | $53.58 | $53.60 | $51.39 | 671,265 |
2021-04-13 | $54.26 | $54.74 | $54.23 | $54.27 | $52.04 | 699,762 |
2021-04-12 | $53.82 | $54.84 | $53.62 | $54.61 | $52.36 | 726,358 |
2021-04-09 | $53.22 | $54.20 | $53.07 | $53.86 | $51.64 | 940,674 |
2021-04-08 | $52.18 | $53.56 | $51.89 | $53.09 | $50.91 | 1,433,181 |
2021-04-07 | $52.02 | $52.24 | $51.56 | $51.78 | $49.65 | 1,074,102 |
2021-04-06 | $51.40 | $52.27 | $51.11 | $51.75 | $49.62 | 1,503,849 |
2021-04-05 | $51.52 | $51.90 | $51.13 | $51.14 | $49.04 | 428,200 |
2021-04-01 | $52.20 | $52.41 | $51.00 | $51.10 | $49.00 | 528,500 |
2021-03-31 | $51.45 | $52.47 | $51.45 | $52.16 | $50.01 | 1,378,966 |
2021-03-30 | $51.49 | $52.01 | $50.92 | $51.57 | $49.45 | 872,942 |
2021-03-29 | $52.56 | $52.92 | $51.27 | $51.58 | $49.46 | 1,038,239 |
2021-03-26 | $52.42 | $53.15 | $51.74 | $53.14 | $50.95 | 964,062 |
2021-03-25 | $50.80 | $52.80 | $50.15 | $52.49 | $50.33 | 1,379,935 |
2021-03-24 | $50.91 | $51.72 | $50.54 | $50.89 | $48.80 | 837,035 |
2021-03-23 | $51.32 | $51.45 | $50.15 | $50.33 | $48.26 | 1,172,103 |
2021-03-22 | $51.52 | $51.87 | $51.18 | $51.63 | $49.51 | 629,188 |
2021-03-19 | $51.68 | $52.22 | $51.25 | $51.78 | $49.65 | 938,450 |
2021-03-18 | $52.51 | $52.84 | $51.70 | $51.89 | $49.75 | 860,491 |
2021-03-17 | $53.36 | $53.52 | $52.53 | $52.95 | $50.77 | 925,785 |
2021-03-16 | $53.70 | $53.96 | $52.29 | $53.18 | $50.99 | 778,763 |
2021-03-15 | $53.74 | $54.01 | $52.21 | $53.46 | $51.26 | 1,036,724 |
2021-03-12 | $53.27 | $54.38 | $52.98 | $54.31 | $52.08 | 531,743 |
2021-03-11 | $53.62 | $53.98 | $53.10 | $53.39 | $51.19 | 419,092 |
2021-03-10 | $54.14 | $54.55 | $53.54 | $53.88 | $51.66 | 651,281 |
2021-03-09 | $53.96 | $54.20 | $53.40 | $53.86 | $51.64 | 510,699 |
2021-03-08 | $52.65 | $54.37 | $52.41 | $53.08 | $50.90 | 672,246 |
2021-03-05 | $51.35 | $53.00 | $50.85 | $52.89 | $50.71 | 646,192 |
2021-03-04 | $51.68 | $51.80 | $50.26 | $50.74 | $48.65 | 863,672 |
2021-03-03 | $52.27 | $52.62 | $51.13 | $51.14 | $49.04 | 946,387 |
2021-03-02 | $52.06 | $53.06 | $51.92 | $52.46 | $50.30 | 1,021,431 |
2021-03-01 | $51.66 | $52.89 | $51.34 | $52.55 | $50.39 | 1,017,666 |
2021-02-26 | $51.63 | $51.76 | $50.85 | $50.95 | $48.85 | 998,186 |
2021-02-25 | $53.28 | $53.86 | $51.52 | $51.66 | $49.53 | 676,427 |
2021-02-24 | $52.36 | $54.08 | $52.23 | $53.71 | $51.50 | 1,103,563 |
2021-02-23 | $52.08 | $52.70 | $51.76 | $52.43 | $50.27 | 1,161,267 |
2021-02-22 | $51.71 | $52.84 | $50.95 | $52.81 | $50.64 | 782,227 |
2021-02-19 | $52.72 | $53.32 | $52.11 | $52.30 | $50.15 | 615,737 |
2021-02-18 | $53.32 | $53.58 | $52.63 | $52.81 | $50.64 | 938,766 |
2021-02-17 | $52.66 | $54.05 | $52.14 | $53.43 | $51.23 | 1,516,464 |
2021-02-16 | $52.00 | $53.09 | $51.79 | $52.28 | $50.13 | 1,000,071 |
2021-02-12 | $51.09 | $51.59 | $50.63 | $51.42 | $49.30 | 581,678 |
2021-02-11 | $50.22 | $52.37 | $49.70 | $51.36 | $49.25 | 1,109,346 |
2021-02-10 | $51.53 | $52.10 | $50.83 | $51.40 | $49.28 | 1,052,179 |
2021-02-09 | $50.57 | $51.38 | $50.16 | $51.13 | $49.03 | 899,545 |
2021-02-08 | $49.86 | $51.27 | $49.77 | $50.81 | $48.72 | 882,722 |
2021-02-05 | $49.71 | $51.20 | $49.12 | $50.67 | $48.58 | 952,313 |
2021-02-04 | $49.85 | $50.04 | $48.73 | $49.30 | $47.27 | 830,877 |
2021-02-03 | $49.35 | $49.79 | $48.92 | $49.60 | $47.56 | 975,517 |
2021-02-02 | $48.44 | $50.11 | $48.38 | $49.52 | $47.48 | 1,420,214 |
2021-02-01 | $47.01 | $48.16 | $46.59 | $48.04 | $46.06 | 834,794 |
2021-01-29 | $46.73 | $47.36 | $46.28 | $46.47 | $44.56 | 1,019,907 |
2021-01-28 | $45.86 | $47.90 | $45.25 | $47.54 | $45.58 | 1,866,414 |
2021-01-27 | $46.58 | $46.88 | $44.34 | $45.01 | $43.16 | 2,666,142 |
2021-01-26 | $47.73 | $47.89 | $47.06 | $47.70 | $45.74 | 907,505 |
2021-01-25 | $47.72 | $48.17 | $47.20 | $47.50 | $45.55 | 1,010,752 |
2021-01-22 | $48.22 | $48.25 | $47.44 | $47.85 | $45.88 | 941,852 |
2021-01-21 | $48.06 | $49.00 | $47.56 | $48.68 | $46.68 | 1,027,275 |
2021-01-20 | $47.86 | $48.24 | $47.27 | $48.12 | $46.14 | 977,486 |
2021-01-19 | $47.72 | $48.41 | $47.72 | $48.06 | $46.08 | 1,092,897 |
2021-01-15 | $47.70 | $48.72 | $47.60 | $48.59 | $46.59 | 980,079 |
2021-01-14 | $49.34 | $49.54 | $48.61 | $48.72 | $46.72 | 1,181,869 |
2021-01-13 | $50.11 | $50.20 | $49.11 | $49.26 | $47.23 | 1,028,329 |
2021-01-12 | $50.02 | $50.10 | $48.88 | $49.21 | $47.19 | 1,104,429 |
2021-01-11 | $50.08 | $50.94 | $48.95 | $50.14 | $48.08 | 931,453 |
2021-01-08 | $50.42 | $51.68 | $50.31 | $51.36 | $49.25 | 919,558 |
2021-01-07 | $49.47 | $50.72 | $48.50 | $50.45 | $48.37 | 1,674,841 |
2021-01-06 | $48.92 | $49.77 | $48.26 | $49.04 | $47.02 | 2,073,084 |
2021-01-05 | $48.35 | $48.75 | $47.79 | $48.22 | $46.24 | 1,675,001 |
2021-01-04 | $49.69 | $50.08 | $48.18 | $48.40 | $46.41 | 2,146,711 |
2020-12-31 | $49.09 | $49.98 | $48.70 | $49.83 | $47.78 | 556,975 |
2020-12-30 | $48.61 | $49.13 | $48.61 | $49.07 | $47.05 | 526,734 |
2020-12-29 | $48.64 | $48.95 | $48.53 | $48.64 | $46.64 | 641,825 |
2020-12-28 | $47.99 | $48.96 | $47.87 | $48.32 | $46.33 | 623,831 |
2020-12-24 | $47.29 | $47.79 | $46.86 | $47.74 | $45.78 | 285,086 |
2020-12-23 | $46.42 | $47.33 | $46.42 | $47.09 | $45.15 | 630,260 |
2020-12-22 | $46.57 | $46.57 | $45.87 | $45.98 | $44.09 | 526,073 |
2020-12-21 | $46.06 | $46.65 | $45.80 | $46.40 | $44.49 | 929,412 |
2020-12-18 | $47.53 | $48.16 | $46.74 | $47.25 | $45.31 | 1,145,751 |
2020-12-17 | $47.08 | $47.45 | $46.76 | $47.26 | $45.32 | 798,076 |
2020-12-16 | $47.14 | $47.63 | $46.76 | $47.13 | $45.19 | 897,158 |
2020-12-15 | $47.25 | $47.38 | $46.65 | $47.09 | $45.15 | 1,065,144 |
2020-12-14 | $47.12 | $47.35 | $46.72 | $47.00 | $45.07 | 792,783 |
2020-12-11 | $47.58 | $47.58 | $46.51 | $47.00 | $45.07 | 822,897 |
2020-12-10 | $47.21 | $47.84 | $47.09 | $47.41 | $45.46 | 1,660,148 |
2020-12-09 | $46.96 | $47.72 | $46.75 | $47.62 | $45.66 | 1,456,918 |
2020-12-08 | $46.07 | $46.90 | $45.69 | $46.87 | $44.94 | 1,338,709 |
2020-12-07 | $46.57 | $47.14 | $46.12 | $46.83 | $44.90 | 1,196,407 |
2020-12-04 | $47.49 | $47.78 | $46.80 | $47.38 | $45.43 | 2,172,327 |
2020-12-03 | $46.42 | $47.90 | $46.37 | $47.50 | $45.55 | 2,139,557 |
2020-12-02 | $45.15 | $46.69 | $45.06 | $46.60 | $44.68 | 2,621,118 |
2020-12-01 | $45.40 | $45.69 | $44.32 | $45.62 | $43.74 | 2,016,068 |
2020-11-30 | $43.86 | $45.10 | $43.79 | $44.68 | $42.84 | 4,490,380 |
2020-11-27 | $44.01 | $44.95 | $43.84 | $43.96 | $42.15 | 1,428,716 |
2020-11-25 | $44.12 | $45.11 | $43.53 | $44.54 | $42.71 | 2,044,842 |
2020-11-24 | $43.07 | $44.88 | $42.94 | $44.26 | $42.44 | 1,851,702 |
2020-11-23 | $43.33 | $43.41 | $42.41 | $42.54 | $40.79 | 1,261,914 |
2020-11-20 | $42.39 | $43.49 | $42.30 | $43.28 | $41.50 | 1,468,909 |
2020-11-19 | $42.07 | $42.83 | $41.49 | $42.53 | $40.78 | 1,415,754 |
2020-11-18 | $42.75 | $43.79 | $42.63 | $42.64 | $40.89 | 1,691,521 |
2020-11-17 | $40.63 | $43.39 | $40.18 | $43.37 | $41.59 | 2,752,236 |
2020-11-16 | $40.00 | $41.34 | $39.57 | $41.29 | $39.59 | 2,905,363 |
2020-11-13 | $40.62 | $40.64 | $39.41 | $39.50 | $36.98 | 1,839,541 |
2020-11-12 | $40.64 | $41.07 | $40.02 | $40.23 | $37.66 | 1,539,726 |
2020-11-11 | $40.38 | $41.17 | $39.63 | $40.19 | $37.62 | 2,481,810 |
2020-11-10 | $39.83 | $40.97 | $39.55 | $40.70 | $38.10 | 4,384,728 |
2020-11-09 | $39.76 | $42.22 | $38.59 | $39.30 | $36.79 | 6,210,928 |
2020-11-06 | $35.74 | $35.92 | $34.02 | $34.03 | $31.86 | 1,913,466 |
2020-11-05 | $35.75 | $36.27 | $35.10 | $35.65 | $33.37 | 2,578,872 |
2020-11-04 | $35.91 | $36.16 | $34.86 | $34.97 | $32.74 | 2,577,976 |
2020-11-03 | $36.88 | $37.18 | $35.55 | $35.74 | $33.46 | 1,521,042 |
2020-11-02 | $36.34 | $36.67 | $35.64 | $36.17 | $33.86 | 1,617,244 |
2020-10-30 | $36.54 | $36.68 | $35.12 | $35.71 | $33.43 | 1,700,656 |
2020-10-29 | $35.70 | $36.96 | $35.50 | $36.25 | $33.94 | 1,426,443 |
2020-10-28 | $37.38 | $37.81 | $36.72 | $36.73 | $34.39 | 1,254,545 |
2020-10-27 | $38.54 | $39.24 | $37.94 | $38.13 | $35.70 | 1,773,136 |
2020-10-26 | $38.66 | $38.87 | $37.78 | $38.29 | $35.85 | 2,336,580 |
2020-10-23 | $39.66 | $39.99 | $38.72 | $39.03 | $36.54 | 787,023 |
2020-10-22 | $38.31 | $39.63 | $38.31 | $39.48 | $36.96 | 1,294,861 |
2020-10-21 | $37.62 | $38.02 | $37.30 | $37.89 | $35.47 | 1,057,623 |
2020-10-20 | $38.57 | $38.57 | $37.81 | $37.90 | $35.48 | 834,802 |
2020-10-19 | $38.65 | $38.81 | $37.55 | $37.67 | $35.27 | 776,273 |
2020-10-16 | $38.45 | $38.81 | $38.06 | $38.32 | $35.87 | 659,753 |
2020-10-15 | $38.79 | $39.10 | $38.32 | $38.46 | $36.01 | 1,101,916 |
2020-10-14 | $40.03 | $40.46 | $39.58 | $39.83 | $37.29 | 754,825 |
2020-10-13 | $39.87 | $40.20 | $39.41 | $39.98 | $37.43 | 1,135,592 |
2020-10-12 | $40.19 | $40.75 | $39.96 | $40.18 | $37.62 | 379,849 |
2020-10-09 | $40.75 | $40.75 | $40.01 | $40.23 | $37.66 | 383,657 |
2020-10-08 | $39.98 | $40.51 | $39.59 | $40.40 | $37.82 | 914,533 |
2020-10-07 | $39.70 | $40.02 | $39.29 | $39.42 | $36.90 | 760,344 |
2020-10-06 | $40.25 | $40.57 | $39.63 | $39.76 | $37.22 | 740,173 |
2020-10-05 | $40.16 | $40.37 | $39.52 | $40.03 | $37.48 | 973,063 |
2020-10-02 | $38.93 | $39.94 | $38.91 | $39.79 | $37.25 | 824,433 |
2020-10-01 | $39.13 | $39.59 | $38.86 | $39.58 | $37.05 | 1,040,600 |
2020-09-30 | $39.00 | $39.37 | $38.45 | $38.81 | $36.33 | 1,280,300 |
2020-09-29 | $39.57 | $39.65 | $38.70 | $38.79 | $36.31 | 688,844 |
2020-09-28 | $39.90 | $40.63 | $39.71 | $39.76 | $37.22 | 803,474 |
2020-09-25 | $38.08 | $38.74 | $37.66 | $38.71 | $36.24 | 770,145 |
2020-09-24 | $38.61 | $38.73 | $37.73 | $38.42 | $35.97 | 1,139,269 |
2020-09-23 | $39.75 | $40.29 | $38.78 | $38.85 | $36.37 | 1,455,177 |
2020-09-22 | $39.90 | $39.97 | $38.75 | $39.15 | $36.65 | 1,474,742 |
2020-09-21 | $41.23 | $41.27 | $38.87 | $39.62 | $37.09 | 1,943,437 |
2020-09-18 | $43.60 | $43.69 | $41.83 | $41.92 | $39.24 | 1,349,279 |
2020-09-17 | $44.23 | $44.29 | $43.27 | $43.72 | $40.93 | 1,031,452 |
2020-09-16 | $45.05 | $45.43 | $44.47 | $44.77 | $41.91 | 1,013,951 |
2020-09-15 | $44.36 | $45.68 | $44.23 | $45.31 | $42.42 | 1,262,189 |
2020-09-14 | $44.92 | $45.17 | $44.21 | $44.33 | $41.50 | 1,433,269 |
2020-09-11 | $43.77 | $45.20 | $42.93 | $44.82 | $41.96 | 2,320,980 |
2020-09-10 | $44.98 | $45.09 | $43.86 | $43.88 | $41.08 | 1,294,374 |
2020-09-09 | $44.10 | $45.31 | $44.05 | $44.88 | $42.02 | 1,401,596 |
2020-09-08 | $44.51 | $44.83 | $43.85 | $44.12 | $41.30 | 1,675,150 |
2020-09-04 | $44.21 | $45.06 | $43.77 | $44.34 | $41.51 | 1,878,852 |
2020-09-03 | $42.65 | $44.34 | $42.41 | $44.09 | $41.28 | 3,745,312 |
2020-09-02 | $40.88 | $42.35 | $40.50 | $42.04 | $39.36 | 1,581,168 |
2020-09-01 | $40.96 | $41.09 | $40.55 | $41.00 | $38.38 | 990,600 |
2020-08-31 | $41.89 | $41.94 | $41.15 | $41.16 | $38.53 | 1,295,760 |
2020-08-28 | $41.88 | $41.99 | $41.54 | $41.92 | $39.24 | 707,462 |
2020-08-27 | $41.61 | $42.03 | $41.35 | $41.50 | $38.85 | 639,690 |
2020-08-26 | $41.53 | $41.65 | $41.08 | $41.50 | $38.85 | 677,088 |
2020-08-25 | $41.20 | $41.81 | $41.18 | $41.75 | $39.09 | 1,007,162 |
2020-08-24 | $39.62 | $41.06 | $39.28 | $41.04 | $38.42 | 1,446,348 |
2020-08-21 | $39.83 | $39.99 | $38.98 | $39.15 | $36.65 | 1,770,911 |
2020-08-20 | $40.43 | $40.59 | $40.11 | $40.22 | $37.65 | 808,158 |
2020-08-19 | $40.83 | $41.00 | $40.29 | $40.74 | $38.14 | 1,597,704 |
2020-08-18 | $40.96 | $41.41 | $40.69 | $40.86 | $38.25 | 1,413,253 |
2020-08-17 | $41.86 | $41.94 | $40.43 | $40.80 | $38.20 | 1,804,724 |
2020-08-14 | $42.43 | $42.54 | $41.88 | $42.10 | $39.41 | 1,958,439 |
2020-08-13 | $42.73 | $42.97 | $42.54 | $42.68 | $39.96 | 1,456,594 |
2020-08-12 | $43.01 | $43.67 | $42.60 | $43.06 | $40.31 | 2,040,248 |
2020-08-11 | $42.60 | $43.35 | $42.33 | $42.67 | $39.95 | 2,810,829 |
2020-08-10 | $41.45 | $42.18 | $41.34 | $41.96 | $39.28 | 1,278,442 |
2020-08-07 | $40.21 | $41.69 | $39.98 | $41.43 | $38.79 | 1,457,757 |
2020-08-06 | $39.37 | $40.71 | $38.78 | $40.61 | $38.02 | 2,327,813 |
2020-08-05 | $40.65 | $41.12 | $40.33 | $40.47 | $37.89 | 1,791,542 |
2020-08-04 | $40.11 | $40.65 | $39.82 | $39.93 | $37.38 | 1,524,806 |
2020-08-03 | $40.83 | $40.83 | $39.74 | $40.04 | $37.48 | 1,414,346 |
2020-07-31 | $41.45 | $41.78 | $40.45 | $41.17 | $38.54 | 1,919,463 |
2020-07-30 | $41.08 | $41.67 | $40.60 | $41.64 | $38.98 | 1,077,178 |
2020-07-29 | $41.34 | $41.99 | $41.08 | $41.79 | $39.12 | 993,500 |
2020-07-28 | $41.25 | $41.49 | $41.01 | $41.06 | $38.44 | 1,083,771 |
2020-07-27 | $40.77 | $41.85 | $40.68 | $41.64 | $38.98 | 1,291,295 |
2020-07-24 | $40.99 | $41.52 | $40.78 | $41.02 | $38.40 | 658,038 |
2020-07-23 | $41.05 | $41.56 | $40.54 | $41.00 | $38.38 | 1,342,795 |
2020-07-22 | $39.59 | $41.38 | $39.54 | $41.35 | $38.71 | 1,803,414 |
2020-07-21 | $38.85 | $39.50 | $38.79 | $39.43 | $36.91 | 1,319,153 |
2020-07-20 | $39.18 | $39.35 | $38.21 | $38.34 | $35.89 | 780,837 |
2020-07-17 | $39.00 | $39.42 | $38.83 | $39.27 | $36.76 | 1,297,756 |
2020-07-16 | $39.28 | $39.49 | $38.86 | $39.00 | $36.51 | 1,246,231 |
2020-07-15 | $39.36 | $40.10 | $39.35 | $39.56 | $37.04 | 1,892,147 |
2020-07-14 | $38.53 | $38.91 | $38.20 | $38.62 | $36.16 | 1,771,115 |
2020-07-13 | $39.57 | $39.90 | $38.95 | $39.05 | $36.56 | 1,792,320 |
2020-07-10 | $37.39 | $38.80 | $37.26 | $38.80 | $36.32 | 878,868 |
2020-07-09 | $38.75 | $39.00 | $37.23 | $37.26 | $34.88 | 846,292 |
2020-07-08 | $39.17 | $39.34 | $38.49 | $38.81 | $36.33 | 777,637 |
2020-07-07 | $38.72 | $39.62 | $38.57 | $39.06 | $36.57 | 905,493 |
2020-07-06 | $39.11 | $39.24 | $38.58 | $39.21 | $36.71 | 1,014,348 |
2020-07-02 | $38.33 | $38.53 | $37.87 | $38.10 | $35.67 | 1,344,799 |
2020-07-01 | $37.75 | $38.46 | $37.51 | $37.75 | $35.34 | 1,090,452 |
2020-06-30 | $37.69 | $38.23 | $37.40 | $37.76 | $35.35 | 1,649,693 |
2020-06-29 | $37.64 | $37.80 | $37.31 | $37.55 | $35.15 | 1,198,885 |
2020-06-26 | $37.92 | $38.08 | $37.24 | $37.27 | $34.89 | 842,687 |
2020-06-25 | $37.48 | $38.42 | $37.41 | $38.31 | $35.86 | 1,033,328 |
2020-06-24 | $38.92 | $38.92 | $37.57 | $37.77 | $35.36 | 1,402,196 |
2020-06-23 | $39.32 | $39.79 | $39.19 | $39.23 | $36.73 | 1,168,293 |
2020-06-22 | $38.71 | $39.05 | $38.38 | $38.80 | $36.32 | 1,245,027 |
2020-06-19 | $40.08 | $40.34 | $38.47 | $38.47 | $36.01 | 3,017,287 |
2020-06-18 | $38.02 | $39.84 | $38.02 | $39.80 | $37.26 | 1,523,984 |
2020-06-17 | $39.28 | $39.50 | $38.16 | $38.31 | $35.86 | 1,931,322 |
2020-06-16 | $40.23 | $40.27 | $38.88 | $39.14 | $36.64 | 2,250,312 |
2020-06-15 | $37.23 | $38.87 | $36.90 | $38.59 | $36.13 | 954,961 |
2020-06-12 | $38.88 | $38.95 | $37.64 | $38.15 | $35.72 | 1,491,891 |
2020-06-11 | $38.74 | $38.99 | $37.34 | $37.52 | $35.13 | 1,881,481 |
2020-06-10 | $41.48 | $41.66 | $40.19 | $40.19 | $37.62 | 2,026,953 |
2020-06-09 | $41.63 | $42.38 | $41.24 | $41.51 | $38.86 | 1,203,800 |
2020-06-08 | $42.73 | $43.81 | $42.53 | $43.68 | $40.89 | 1,723,202 |
2020-06-05 | $41.57 | $42.87 | $41.42 | $42.48 | $39.77 | 2,688,941 |
2020-06-04 | $39.96 | $40.65 | $39.76 | $40.31 | $37.74 | 2,000,538 |
2020-06-03 | $39.53 | $40.63 | $39.46 | $39.97 | $37.42 | 1,355,092 |
2020-06-02 | $39.34 | $39.85 | $38.73 | $38.94 | $36.45 | 1,425,646 |
2020-06-01 | $38.11 | $39.27 | $37.95 | $39.00 | $36.51 | 1,626,706 |
2020-05-29 | $38.79 | $38.85 | $37.20 | $37.70 | $35.29 | 7,268,940 |
2020-05-28 | $40.65 | $40.80 | $39.21 | $39.39 | $36.88 | 2,301,662 |
2020-05-27 | $38.92 | $39.88 | $38.86 | $39.77 | $37.23 | 2,682,900 |
2020-05-26 | $38.00 | $38.46 | $36.27 | $38.00 | $35.57 | 3,128,732 |
2020-05-22 | $36.69 | $36.80 | $36.18 | $36.65 | $34.31 | 2,100,362 |
2020-05-21 | $36.58 | $37.10 | $36.45 | $36.85 | $34.50 | 1,566,932 |
2020-05-20 | $37.02 | $37.02 | $36.40 | $36.72 | $34.38 | 2,214,834 |
2020-05-19 | $37.03 | $37.22 | $36.15 | $36.58 | $34.25 | 1,766,864 |
2020-05-18 | $36.52 | $37.57 | $36.39 | $36.85 | $34.50 | 2,329,699 |
2020-05-15 | $36.08 | $36.51 | $34.99 | $35.12 | $32.88 | 1,505,959 |
2020-05-14 | $34.61 | $36.13 | $34.33 | $35.95 | $33.66 | 1,651,041 |
2020-05-13 | $36.96 | $36.96 | $34.88 | $35.06 | $32.82 | 1,643,326 |
2020-05-12 | $38.53 | $38.69 | $36.94 | $36.96 | $34.60 | 1,095,979 |
2020-05-11 | $39.16 | $39.19 | $38.24 | $38.28 | $35.84 | 1,157,977 |
2020-05-08 | $38.80 | $39.62 | $38.69 | $39.40 | $36.89 | 1,095,587 |
2020-05-07 | $38.46 | $38.74 | $37.89 | $38.07 | $35.64 | 1,136,623 |
2020-05-06 | $38.56 | $38.98 | $37.83 | $37.95 | $35.53 | 1,522,224 |
2020-05-05 | $38.87 | $39.09 | $37.88 | $38.00 | $35.57 | 1,374,555 |
2020-05-04 | $39.00 | $39.19 | $38.53 | $38.77 | $36.30 | 1,078,713 |
2020-05-01 | $39.22 | $39.68 | $38.73 | $39.30 | $36.79 | 1,288,966 |
2020-04-30 | $41.02 | $41.09 | $39.32 | $39.64 | $37.11 | 2,118,087 |
2020-04-29 | $39.89 | $42.12 | $39.77 | $41.67 | $39.01 | 1,090,913 |
2020-04-28 | $42.08 | $42.37 | $39.97 | $40.08 | $37.52 | 1,575,237 |
2020-04-27 | $40.68 | $41.66 | $40.57 | $41.43 | $38.79 | 1,302,478 |
2020-04-24 | $39.57 | $40.28 | $39.11 | $40.25 | $37.68 | 1,259,813 |
2020-04-23 | $40.73 | $41.00 | $39.14 | $39.28 | $36.77 | 1,457,853 |
2020-04-22 | $39.33 | $40.59 | $39.00 | $40.29 | $37.72 | 1,712,069 |
2020-04-21 | $40.00 | $40.24 | $38.66 | $38.82 | $36.34 | 2,141,816 |
2020-04-20 | $41.49 | $41.64 | $40.35 | $40.61 | $38.02 | 1,355,990 |
2020-04-17 | $41.29 | $41.97 | $40.63 | $41.62 | $38.96 | 1,600,762 |
2020-04-16 | $41.52 | $42.14 | $40.69 | $41.05 | $38.43 | 1,729,481 |
2020-04-15 | $42.21 | $42.21 | $41.05 | $41.89 | $39.22 | 1,334,938 |
2020-04-14 | $42.52 | $43.70 | $41.67 | $43.63 | $40.85 | 1,659,127 |
2020-04-13 | $43.39 | $43.39 | $41.82 | $42.17 | $39.48 | 738,482 |
2020-04-09 | $43.87 | $44.66 | $43.15 | $43.64 | $40.85 | 1,237,482 |
2020-04-08 | $43.06 | $43.98 | $42.56 | $43.77 | $40.98 | 1,763,866 |
2020-04-07 | $41.47 | $45.94 | $41.07 | $43.71 | $40.92 | 5,290,156 |
2020-04-06 | $38.38 | $41.94 | $38.35 | $41.87 | $39.20 | 3,235,603 |
2020-04-03 | $36.41 | $37.25 | $36.33 | $37.04 | $34.68 | 1,689,052 |
2020-04-02 | $37.01 | $37.78 | $36.42 | $37.42 | $35.03 | 2,622,300 |
2020-04-01 | $35.78 | $37.56 | $35.76 | $37.01 | $34.65 | 6,205,974 |
2020-03-31 | $36.87 | $38.36 | $36.87 | $37.53 | $35.13 | 4,293,126 |
2020-03-30 | $33.96 | $36.89 | $33.57 | $36.80 | $34.45 | 4,391,974 |
2020-03-27 | $32.71 | $35.23 | $32.51 | $33.56 | $31.42 | 4,324,125 |
2020-03-26 | $31.95 | $33.95 | $31.27 | $33.45 | $31.32 | 4,906,013 |
2020-03-25 | $31.30 | $32.75 | $30.33 | $30.63 | $28.68 | 10,565,947 |
2020-03-24 | $31.96 | $32.41 | $30.26 | $30.79 | $28.82 | 1,732,157 |
2020-03-23 | $31.21 | $32.05 | $28.35 | $29.71 | $27.81 | 2,301,928 |
2020-03-20 | $31.92 | $35.49 | $30.81 | $31.47 | $29.46 | 2,827,468 |
2020-03-19 | $32.37 | $32.65 | $28.52 | $30.95 | $28.97 | 5,000,788 |
2020-03-18 | $31.77 | $32.81 | $30.51 | $32.07 | $30.02 | 3,043,217 |
2020-03-17 | $36.08 | $36.73 | $32.54 | $32.96 | $30.86 | 2,396,252 |
2020-03-16 | $37.66 | $37.87 | $34.74 | $35.79 | $33.51 | 2,061,394 |
2020-03-13 | $41.63 | $44.17 | $40.23 | $43.92 | $41.12 | 3,256,270 |
2020-03-12 | $43.07 | $43.44 | $37.20 | $39.47 | $36.95 | 2,620,853 |
2020-03-11 | $47.73 | $48.25 | $45.58 | $45.92 | $42.99 | 1,812,996 |
2020-03-10 | $49.13 | $49.91 | $47.32 | $49.41 | $46.26 | 1,650,685 |
2020-03-09 | $51.56 | $51.56 | $48.49 | $48.49 | $45.40 | 1,885,834 |
2020-03-06 | $52.42 | $53.73 | $51.98 | $52.79 | $49.42 | 1,023,783 |
2020-03-05 | $54.20 | $54.38 | $53.32 | $53.53 | $50.11 | 1,432,799 |
2020-03-04 | $53.36 | $55.25 | $53.28 | $55.22 | $51.70 | 1,254,690 |
2020-03-03 | $53.62 | $54.65 | $52.49 | $52.53 | $49.18 | 1,259,028 |
2020-03-02 | $51.13 | $53.64 | $51.09 | $53.43 | $50.02 | 1,731,559 |
2020-02-28 | $51.75 | $51.97 | $50.23 | $50.96 | $47.71 | 2,606,079 |
2020-02-27 | $53.69 | $54.67 | $52.80 | $52.82 | $49.45 | 1,954,720 |
2020-02-26 | $54.21 | $54.89 | $54.03 | $54.07 | $50.62 | 1,327,550 |
2020-02-25 | $55.69 | $55.79 | $54.05 | $54.11 | $50.66 | 1,043,448 |
2020-02-24 | $55.50 | $56.19 | $55.46 | $55.78 | $52.22 | 1,052,557 |
2020-02-21 | $55.89 | $57.11 | $55.85 | $56.67 | $53.05 | 1,306,517 |
2020-02-20 | $55.09 | $56.01 | $54.71 | $55.91 | $52.34 | 1,691,476 |
2020-02-19 | $55.31 | $55.57 | $54.95 | $54.97 | $51.46 | 765,311 |
2020-02-18 | $55.22 | $55.71 | $54.85 | $55.01 | $51.50 | 1,247,306 |
2020-02-14 | $55.00 | $55.35 | $54.77 | $55.15 | $51.63 | 815,075 |
2020-02-13 | $53.26 | $56.16 | $53.25 | $54.65 | $51.16 | 1,326,582 |
2020-02-12 | $53.44 | $53.65 | $52.22 | $52.39 | $49.05 | 1,144,322 |
2020-02-11 | $53.57 | $53.90 | $53.37 | $53.73 | $50.30 | 1,260,846 |
2020-02-10 | $53.65 | $54.12 | $53.58 | $53.68 | $50.25 | 890,717 |
2020-02-07 | $53.79 | $54.04 | $53.65 | $53.70 | $50.27 | 603,560 |
2020-02-06 | $53.33 | $53.91 | $53.19 | $53.73 | $50.30 | 896,223 |
2020-02-05 | $54.06 | $54.13 | $53.40 | $53.41 | $50.00 | 788,286 |
2020-02-04 | $53.33 | $54.25 | $53.28 | $53.52 | $50.10 | 957,415 |
2020-02-03 | $52.98 | $53.77 | $52.98 | $53.43 | $50.02 | 1,114,751 |
2020-01-31 | $53.30 | $53.52 | $52.55 | $52.61 | $49.25 | 864,416 |
2020-01-30 | $52.88 | $53.14 | $52.37 | $53.12 | $49.73 | 469,150 |
2020-01-29 | $53.10 | $53.37 | $52.74 | $52.81 | $49.44 | 531,494 |
2020-01-28 | $52.85 | $53.34 | $52.84 | $52.99 | $49.61 | 580,776 |
2020-01-27 | $52.61 | $53.17 | $52.50 | $52.85 | $49.48 | 610,339 |
2020-01-24 | $53.40 | $53.57 | $52.79 | $53.12 | $49.73 | 892,144 |
2020-01-23 | $53.22 | $53.40 | $52.73 | $53.11 | $49.72 | 886,162 |
2020-01-22 | $53.38 | $53.64 | $53.16 | $53.48 | $50.07 | 808,869 |
2020-01-21 | $53.24 | $53.52 | $52.72 | $52.90 | $49.52 | 1,115,308 |
2020-01-17 | $53.65 | $53.75 | $53.34 | $53.54 | $50.12 | 819,388 |
2020-01-16 | $53.08 | $53.20 | $52.72 | $53.13 | $49.74 | 1,086,857 |
2020-01-15 | $52.57 | $53.12 | $52.35 | $52.75 | $49.38 | 1,018,870 |
2020-01-14 | $51.37 | $51.64 | $51.02 | $51.33 | $48.05 | 928,433 |
2020-01-13 | $50.88 | $51.33 | $50.61 | $51.17 | $47.90 | 827,236 |
2020-01-10 | $51.04 | $51.26 | $50.96 | $51.06 | $47.80 | 684,813 |
2020-01-09 | $51.05 | $51.24 | $50.66 | $50.85 | $47.60 | 1,111,951 |
2020-01-08 | $50.01 | $51.60 | $50.01 | $51.10 | $47.84 | 1,110,967 |
2020-01-07 | $51.09 | $51.18 | $49.40 | $49.49 | $46.33 | 1,367,188 |
2020-01-06 | $51.23 | $51.46 | $51.03 | $51.39 | $48.11 | 678,695 |
2020-01-03 | $50.49 | $51.35 | $50.49 | $51.22 | $47.95 | 704,761 |
2020-01-02 | $50.99 | $51.24 | $50.60 | $50.93 | $47.68 | 759,858 |
2019-12-31 | $50.71 | $50.91 | $50.61 | $50.88 | $47.63 | 486,467 |
2019-12-30 | $50.80 | $50.98 | $50.53 | $50.71 | $47.47 | 511,974 |
2019-12-27 | $50.73 | $51.04 | $50.62 | $50.93 | $47.68 | 377,990 |
2019-12-26 | $50.73 | $50.74 | $50.45 | $50.63 | $47.40 | 286,726 |
2019-12-24 | $50.56 | $50.74 | $50.31 | $50.53 | $47.31 | 237,532 |
2019-12-23 | $50.66 | $51.07 | $50.44 | $50.69 | $47.45 | 671,488 |
2019-12-20 | $50.04 | $50.74 | $49.66 | $50.58 | $47.35 | 1,351,860 |
2019-12-19 | $50.05 | $50.15 | $49.77 | $50.01 | $46.82 | 679,439 |
2019-12-18 | $50.09 | $50.18 | $49.83 | $50.00 | $46.81 | 802,394 |
2019-12-17 | $50.32 | $50.32 | $49.54 | $49.81 | $46.63 | 930,724 |
2019-12-16 | $50.13 | $50.31 | $49.89 | $50.16 | $46.96 | 1,052,250 |
2019-12-13 | $49.79 | $50.06 | $49.72 | $50.04 | $46.85 | 807,412 |
2019-12-12 | $50.22 | $50.29 | $49.60 | $49.64 | $46.47 | 762,934 |
2019-12-11 | $49.77 | $50.23 | $49.67 | $50.17 | $46.97 | 880,763 |
2019-12-10 | $49.67 | $49.75 | $49.25 | $49.59 | $46.43 | 1,082,551 |
2019-12-09 | $49.84 | $49.94 | $49.57 | $49.57 | $46.41 | 921,830 |
2019-12-06 | $50.30 | $50.42 | $49.74 | $49.82 | $46.64 | 800,765 |
2019-12-05 | $50.41 | $50.58 | $49.99 | $50.14 | $46.94 | 974,175 |
2019-12-04 | $50.68 | $51.01 | $50.56 | $50.79 | $47.55 | 972,557 |
2019-12-03 | $50.89 | $51.38 | $50.55 | $50.64 | $47.41 | 1,285,151 |
2019-12-02 | $50.45 | $50.84 | $50.28 | $50.70 | $47.46 | 1,296,562 |
2019-11-29 | $50.81 | $51.06 | $50.40 | $50.46 | $47.24 | 524,801 |
2019-11-27 | $50.26 | $50.99 | $50.20 | $50.70 | $47.46 | 772,599 |
2019-11-26 | $50.22 | $50.75 | $50.06 | $50.51 | $47.29 | 2,364,224 |
2019-11-25 | $50.38 | $50.57 | $49.87 | $50.17 | $46.97 | 1,246,904 |
2019-11-22 | $50.67 | $50.94 | $50.04 | $50.17 | $46.97 | 1,102,691 |
2019-11-21 | $51.09 | $51.19 | $50.62 | $50.75 | $47.51 | 1,113,680 |
2019-11-20 | $51.00 | $51.31 | $50.65 | $50.67 | $47.44 | 2,186,696 |
2019-11-19 | $51.33 | $51.47 | $50.78 | $50.99 | $47.74 | 1,274,596 |
2019-11-18 | $51.20 | $51.98 | $51.17 | $51.31 | $48.04 | 642,259 |
2019-11-15 | $52.09 | $52.20 | $51.69 | $51.77 | $47.82 | 574,722 |
2019-11-14 | $51.86 | $52.37 | $51.82 | $52.09 | $48.12 | 591,263 |
2019-11-13 | $51.35 | $52.22 | $51.31 | $51.88 | $47.92 | 1,025,910 |
2019-11-12 | $51.64 | $51.95 | $51.15 | $51.38 | $47.46 | 707,721 |
2019-11-11 | $51.53 | $51.76 | $51.07 | $51.66 | $47.72 | 1,097,017 |
2019-11-08 | $51.24 | $51.67 | $51.20 | $51.29 | $47.38 | 1,349,318 |
2019-11-07 | $51.95 | $52.20 | $51.14 | $51.14 | $47.24 | 1,526,918 |
2019-11-06 | $52.12 | $52.28 | $51.48 | $51.55 | $47.62 | 1,291,361 |
2019-11-05 | $51.25 | $52.12 | $51.22 | $51.98 | $48.02 | 1,305,860 |
2019-11-04 | $53.72 | $53.79 | $51.30 | $51.43 | $47.51 | 1,762,227 |
2019-11-01 | $53.87 | $54.52 | $53.68 | $53.85 | $49.74 | 1,025,742 |
2019-10-31 | $53.65 | $53.82 | $53.28 | $53.51 | $49.43 | 1,090,531 |
2019-10-30 | $53.36 | $53.92 | $52.97 | $53.68 | $49.59 | 906,920 |
2019-10-29 | $53.20 | $53.56 | $52.47 | $53.01 | $48.97 | 1,018,044 |
2019-10-28 | $53.95 | $54.34 | $53.28 | $53.44 | $49.37 | 1,559,630 |
2019-10-25 | $54.67 | $54.82 | $53.32 | $54.19 | $50.06 | 1,625,759 |
2019-10-24 | $55.80 | $57.67 | $54.47 | $54.89 | $50.70 | 1,961,630 |
2019-10-23 | $58.06 | $58.50 | $57.95 | $58.35 | $53.90 | 892,245 |
2019-10-22 | $58.59 | $58.94 | $58.11 | $58.18 | $53.74 | 698,687 |
2019-10-21 | $58.62 | $58.90 | $58.35 | $58.57 | $54.10 | 634,180 |
2019-10-18 | $58.33 | $58.91 | $57.84 | $58.77 | $54.29 | 980,206 |
2019-10-17 | $57.93 | $58.42 | $57.90 | $58.24 | $53.80 | 964,175 |
2019-10-16 | $57.49 | $57.99 | $57.19 | $57.74 | $53.34 | 863,919 |
2019-10-15 | $56.93 | $57.57 | $56.93 | $57.25 | $52.89 | 1,177,364 |
2019-10-14 | $56.70 | $57.18 | $56.57 | $56.82 | $52.49 | 1,083,381 |
2019-10-11 | $56.35 | $56.77 | $56.10 | $56.51 | $52.20 | 634,513 |
2019-10-10 | $55.81 | $56.49 | $55.60 | $56.18 | $51.90 | 602,847 |
2019-10-09 | $55.59 | $56.11 | $55.42 | $55.91 | $51.65 | 674,742 |
2019-10-08 | $56.21 | $56.33 | $55.31 | $55.58 | $51.34 | 1,346,414 |
2019-10-07 | $56.18 | $56.45 | $55.99 | $56.25 | $51.96 | 1,056,265 |
2019-10-04 | $55.69 | $56.34 | $55.66 | $56.30 | $52.01 | 727,738 |
2019-10-03 | $55.39 | $55.64 | $55.00 | $55.45 | $51.22 | 859,315 |
2019-10-02 | $55.81 | $56.11 | $54.85 | $55.10 | $50.90 | 1,094,578 |
2019-10-01 | $55.60 | $56.19 | $55.34 | $55.87 | $51.61 | 803,858 |
2019-09-30 | $55.31 | $56.00 | $55.31 | $55.45 | $51.22 | 977,941 |
2019-09-27 | $55.59 | $55.77 | $54.59 | $55.04 | $50.84 | 888,428 |
2019-09-26 | $55.49 | $56.08 | $55.45 | $55.69 | $51.44 | 733,297 |
2019-09-25 | $55.24 | $55.54 | $54.86 | $55.26 | $51.05 | 1,435,623 |
2019-09-24 | $55.97 | $56.22 | $55.21 | $55.26 | $51.05 | 1,029,730 |
2019-09-23 | $55.92 | $56.30 | $55.74 | $55.93 | $51.67 | 591,084 |
2019-09-20 | $56.32 | $56.69 | $56.10 | $56.10 | $51.82 | 1,217,821 |
2019-09-19 | $55.60 | $56.64 | $55.60 | $56.09 | $51.81 | 1,697,919 |
2019-09-18 | $55.73 | $55.82 | $55.12 | $55.70 | $51.45 | 1,073,332 |
2019-09-17 | $54.94 | $55.96 | $54.54 | $55.68 | $51.43 | 1,127,538 |
2019-09-16 | $55.41 | $55.72 | $54.98 | $55.00 | $50.81 | 782,852 |
2019-09-13 | $55.97 | $56.65 | $55.63 | $55.78 | $51.53 | 880,272 |
2019-09-12 | $55.87 | $56.59 | $55.59 | $56.08 | $51.80 | 1,432,708 |
2019-09-11 | $54.64 | $55.63 | $54.52 | $55.58 | $51.34 | 991,683 |
2019-09-10 | $54.33 | $54.89 | $53.70 | $54.85 | $50.67 | 1,459,691 |
2019-09-09 | $55.53 | $55.53 | $54.65 | $55.03 | $50.83 | 1,017,695 |
2019-09-06 | $55.87 | $56.06 | $55.62 | $55.66 | $51.42 | 783,039 |
2019-09-05 | $56.59 | $56.62 | $55.60 | $55.72 | $51.47 | 1,093,286 |
2019-09-04 | $55.98 | $56.75 | $55.94 | $56.26 | $51.97 | 876,715 |
2019-09-03 | $56.08 | $56.42 | $55.60 | $55.73 | $51.48 | 1,017,020 |
2019-08-30 | $56.07 | $56.47 | $55.88 | $56.34 | $52.04 | 1,051,354 |
2019-08-29 | $55.82 | $56.72 | $55.82 | $56.04 | $51.77 | 1,624,733 |
2019-08-28 | $55.24 | $55.83 | $54.75 | $55.72 | $51.47 | 2,181,329 |
2019-08-27 | $54.75 | $55.68 | $54.44 | $55.49 | $51.26 | 1,542,184 |
2019-08-26 | $54.33 | $54.81 | $54.19 | $54.78 | $50.60 | 1,634,282 |
2019-08-23 | $54.38 | $55.08 | $54.06 | $54.19 | $50.06 | 1,201,128 |
2019-08-22 | $54.68 | $55.22 | $54.38 | $54.82 | $50.64 | 1,228,070 |
2019-08-21 | $54.52 | $55.98 | $54.33 | $55.06 | $50.86 | 1,155,097 |
2019-08-20 | $54.94 | $54.95 | $53.90 | $54.27 | $50.13 | 1,874,536 |
2019-08-19 | $55.13 | $55.46 | $55.03 | $55.11 | $50.91 | 793,418 |
2019-08-16 | $54.34 | $55.19 | $54.16 | $55.10 | $50.90 | 1,120,020 |
2019-08-15 | $53.92 | $54.55 | $53.67 | $54.15 | $50.02 | 1,759,614 |
2019-08-14 | $54.13 | $54.61 | $53.59 | $53.67 | $49.58 | 1,464,639 |
2019-08-13 | $54.56 | $54.99 | $53.85 | $54.36 | $50.22 | 1,968,701 |
2019-08-12 | $55.32 | $55.51 | $54.99 | $55.21 | $51.00 | 1,109,300 |
2019-08-09 | $56.08 | $56.35 | $55.50 | $55.57 | $51.33 | 1,035,075 |
2019-08-08 | $55.95 | $55.95 | $54.44 | $55.84 | $51.58 | 1,251,385 |
2019-08-07 | $54.84 | $55.68 | $54.32 | $55.43 | $51.20 | 973,051 |
2019-08-06 | $54.61 | $55.03 | $54.30 | $54.82 | $50.64 | 972,684 |
2019-08-05 | $55.37 | $55.52 | $53.78 | $54.33 | $50.19 | 1,245,384 |
2019-08-02 | $55.70 | $55.92 | $55.27 | $55.46 | $51.23 | 786,162 |
2019-08-01 | $55.60 | $56.68 | $55.38 | $55.54 | $51.31 | 1,154,006 |
2019-07-31 | $56.25 | $56.26 | $55.06 | $55.28 | $51.07 | 1,333,311 |
2019-07-30 | $56.75 | $56.95 | $56.15 | $56.35 | $52.05 | 655,438 |
2019-07-29 | $57.43 | $57.43 | $56.76 | $57.30 | $52.93 | 543,315 |
2019-07-26 | $56.52 | $57.49 | $56.52 | $57.33 | $52.96 | 1,099,958 |
2019-07-25 | $56.42 | $56.99 | $56.21 | $56.41 | $52.11 | 946,231 |
2019-07-24 | $57.25 | $57.54 | $56.48 | $56.55 | $52.24 | 951,461 |
2019-07-23 | $57.51 | $57.72 | $57.18 | $57.56 | $53.17 | 852,867 |
2019-07-22 | $56.68 | $57.36 | $56.49 | $57.16 | $52.80 | 674,030 |
2019-07-19 | $56.75 | $57.24 | $56.46 | $56.61 | $52.29 | 639,801 |
2019-07-18 | $56.50 | $56.78 | $56.15 | $56.65 | $52.33 | 1,492,886 |
2019-07-17 | $57.22 | $57.33 | $56.33 | $56.35 | $52.05 | 1,008,699 |
2019-07-16 | $57.44 | $57.56 | $56.95 | $57.04 | $52.69 | 1,574,822 |
2019-07-15 | $57.30 | $57.88 | $57.26 | $57.58 | $53.19 | 870,688 |
2019-07-12 | $56.98 | $57.21 | $56.69 | $57.16 | $52.80 | 888,977 |
2019-07-11 | $56.93 | $57.05 | $56.56 | $56.96 | $52.62 | 719,481 |
2019-07-10 | $57.36 | $57.77 | $57.04 | $57.04 | $52.69 | 851,961 |
2019-07-09 | $57.75 | $57.97 | $57.21 | $57.31 | $52.94 | 949,941 |
2019-07-08 | $57.82 | $58.12 | $57.64 | $57.85 | $53.44 | 1,000,697 |
2019-07-05 | $57.30 | $58.11 | $57.14 | $57.90 | $53.49 | 865,661 |
2019-07-03 | $57.21 | $58.19 | $57.17 | $57.89 | $53.48 | 571,037 |
2019-07-02 | $56.69 | $57.31 | $56.59 | $57.12 | $52.76 | 881,705 |
2019-07-01 | $56.47 | $56.65 | $56.04 | $56.63 | $52.31 | 904,594 |
2019-06-28 | $55.41 | $56.56 | $55.22 | $56.50 | $52.19 | 1,803,527 |
2019-06-27 | $55.37 | $55.70 | $55.09 | $55.50 | $51.27 | 1,488,789 |
2019-06-26 | $56.72 | $56.79 | $55.47 | $55.50 | $51.27 | 1,113,791 |
2019-06-25 | $57.25 | $57.52 | $56.88 | $56.90 | $52.56 | 1,180,138 |
2019-06-24 | $57.32 | $57.59 | $57.07 | $57.19 | $52.83 | 896,744 |
2019-06-21 | $56.85 | $57.44 | $56.26 | $57.34 | $52.97 | 2,275,453 |
2019-06-20 | $57.75 | $57.97 | $57.26 | $57.41 | $53.03 | 1,328,020 |
2019-06-19 | $56.46 | $57.74 | $56.46 | $57.67 | $53.27 | 1,054,918 |
2019-06-18 | $57.70 | $57.70 | $56.58 | $56.58 | $52.27 | 1,344,765 |
2019-06-17 | $56.85 | $57.47 | $56.76 | $57.45 | $53.07 | 1,364,700 |
2019-06-14 | $56.82 | $57.05 | $56.35 | $56.74 | $52.41 | 2,120,575 |
2019-06-13 | $57.80 | $57.95 | $57.21 | $57.35 | $52.98 | 2,147,812 |
2019-06-12 | $57.22 | $58.32 | $57.06 | $57.87 | $53.46 | 1,248,401 |
2019-06-11 | $57.65 | $58.24 | $57.57 | $58.24 | $53.80 | 1,141,297 |
2019-06-10 | $57.91 | $57.91 | $57.30 | $57.72 | $53.32 | 786,642 |
2019-06-07 | $57.69 | $58.35 | $57.55 | $57.61 | $53.22 | 922,963 |
2019-06-06 | $56.73 | $57.93 | $56.73 | $57.35 | $52.98 | 1,307,960 |
2019-06-05 | $56.70 | $56.94 | $56.42 | $56.74 | $52.41 | 1,276,270 |
2019-06-04 | $56.66 | $57.07 | $56.07 | $56.52 | $52.21 | 1,311,374 |
2019-06-03 | $55.41 | $56.66 | $55.41 | $56.45 | $52.15 | 1,090,183 |
2019-05-31 | $55.04 | $55.82 | $54.89 | $55.40 | $51.18 | 1,076,747 |
2019-05-30 | $54.90 | $55.62 | $54.83 | $55.54 | $51.31 | 939,838 |
2019-05-29 | $55.03 | $55.27 | $54.53 | $54.77 | $50.59 | 1,534,637 |
2019-05-28 | $56.21 | $56.36 | $55.30 | $55.56 | $51.32 | 4,033,265 |
2019-05-24 | $55.85 | $56.42 | $55.85 | $56.15 | $51.87 | 919,031 |
2019-05-23 | $56.23 | $56.52 | $55.79 | $55.85 | $51.59 | 995,764 |
2019-05-22 | $56.24 | $57.02 | $56.21 | $56.92 | $51.94 | 842,831 |
2019-05-21 | $56.82 | $57.14 | $56.22 | $56.31 | $51.38 | 824,929 |
2019-05-20 | $55.74 | $56.80 | $55.54 | $56.77 | $51.80 | 874,438 |
2019-05-17 | $56.29 | $56.96 | $56.25 | $56.71 | $51.75 | 1,069,796 |
2019-05-16 | $55.71 | $56.40 | $55.71 | $56.22 | $51.30 | 1,180,895 |
2019-05-15 | $55.00 | $55.81 | $55.00 | $55.70 | $50.83 | 1,051,557 |
2019-05-14 | $54.98 | $55.59 | $54.96 | $55.13 | $50.31 | 1,892,034 |
2019-05-13 | $54.18 | $54.88 | $53.96 | $54.71 | $49.92 | 625,465 |
2019-05-10 | $53.67 | $54.84 | $53.54 | $54.69 | $49.90 | 1,065,495 |
2019-05-09 | $53.89 | $54.15 | $53.29 | $53.70 | $49.00 | 809,565 |
2019-05-08 | $54.23 | $54.57 | $54.01 | $54.20 | $49.46 | 1,636,391 |
2019-05-07 | $54.31 | $54.60 | $53.79 | $54.10 | $49.37 | 978,918 |
2019-05-06 | $53.83 | $54.78 | $53.83 | $54.49 | $49.72 | 1,883,717 |
2019-05-03 | $53.77 | $54.56 | $53.74 | $54.38 | $49.62 | 908,629 |
2019-05-02 | $53.37 | $53.77 | $53.26 | $53.65 | $48.95 | 694,398 |
2019-05-01 | $53.57 | $54.16 | $53.37 | $53.44 | $48.76 | 1,011,519 |
2019-04-30 | $53.44 | $53.78 | $52.84 | $53.59 | $48.90 | 1,284,312 |
2019-04-29 | $52.48 | $52.98 | $52.48 | $52.96 | $48.33 | 1,172,981 |
2019-04-26 | $52.45 | $52.75 | $52.23 | $52.48 | $47.89 | 734,726 |
2019-04-25 | $52.04 | $52.57 | $51.99 | $52.43 | $47.84 | 607,391 |
2019-04-24 | $52.60 | $53.08 | $52.35 | $52.39 | $47.80 | 856,933 |
2019-04-23 | $52.10 | $52.63 | $51.98 | $52.63 | $48.02 | 1,201,187 |
2019-04-22 | $52.00 | $52.43 | $51.77 | $51.86 | $47.32 | 787,090 |
2019-04-18 | $51.69 | $52.20 | $51.55 | $52.04 | $47.49 | 987,626 |
2019-04-17 | $51.65 | $52.17 | $51.62 | $51.90 | $47.36 | 734,168 |
2019-04-16 | $51.75 | $51.94 | $51.28 | $51.54 | $47.03 | 759,518 |
2019-04-15 | $51.23 | $51.80 | $51.22 | $51.78 | $47.25 | 682,386 |
2019-04-12 | $51.12 | $51.50 | $50.93 | $51.35 | $46.86 | 766,471 |
2019-04-11 | $51.15 | $51.29 | $50.94 | $51.22 | $46.74 | 932,569 |
2019-04-10 | $51.39 | $51.60 | $51.11 | $51.15 | $46.67 | 1,017,116 |
2019-04-09 | $51.28 | $51.60 | $51.21 | $51.51 | $47.00 | 958,846 |
2019-04-08 | $50.88 | $51.61 | $50.73 | $51.60 | $47.08 | 1,157,164 |
2019-04-05 | $51.06 | $51.12 | $50.79 | $50.98 | $46.52 | 979,102 |
2019-04-04 | $50.75 | $50.97 | $50.59 | $50.97 | $46.51 | 1,188,381 |
2019-04-03 | $50.60 | $50.86 | $50.23 | $50.84 | $46.39 | 1,589,249 |
2019-04-02 | $51.27 | $51.65 | $50.75 | $50.85 | $46.40 | 1,873,801 |
2019-04-01 | $51.92 | $51.94 | $51.16 | $51.37 | $46.87 | 1,417,244 |
2019-03-29 | $51.30 | $51.93 | $51.29 | $51.74 | $47.21 | 2,054,601 |
2019-03-28 | $50.93 | $51.35 | $50.93 | $51.30 | $46.81 | 1,122,243 |
2019-03-27 | $50.66 | $51.15 | $50.61 | $51.07 | $46.60 | 1,819,722 |
2019-03-26 | $49.52 | $51.42 | $49.44 | $50.85 | $46.40 | 2,742,810 |
2019-03-25 | $49.21 | $49.70 | $49.05 | $49.17 | $44.87 | 1,711,790 |
2019-03-22 | $49.14 | $49.90 | $48.99 | $49.42 | $45.09 | 1,153,212 |
2019-03-21 | $48.57 | $49.55 | $48.50 | $49.51 | $45.18 | 1,536,105 |
2019-03-20 | $49.38 | $49.51 | $48.19 | $48.65 | $44.39 | 1,936,222 |
2019-03-19 | $49.73 | $49.82 | $49.29 | $49.43 | $45.10 | 1,258,594 |
2019-03-18 | $49.35 | $49.70 | $49.13 | $49.60 | $45.26 | 814,740 |
2019-03-15 | $48.92 | $49.58 | $48.86 | $49.32 | $45.00 | 1,780,702 |
2019-03-14 | $48.82 | $48.89 | $48.53 | $48.76 | $44.49 | 967,194 |
2019-03-13 | $48.72 | $49.06 | $48.66 | $48.81 | $44.54 | 1,204,697 |
2019-03-12 | $48.95 | $49.18 | $48.76 | $48.88 | $44.60 | 1,078,352 |
2019-03-11 | $48.00 | $49.04 | $47.92 | $49.00 | $44.71 | 1,592,496 |
2019-03-08 | $47.85 | $47.87 | $47.44 | $47.83 | $43.64 | 746,671 |
2019-03-07 | $47.78 | $48.31 | $47.69 | $47.76 | $43.58 | 1,041,804 |
2019-03-06 | $47.46 | $48.01 | $47.40 | $47.88 | $43.69 | 896,701 |
2019-03-05 | $47.37 | $47.78 | $47.32 | $47.60 | $43.43 | 890,624 |
2019-03-04 | $47.70 | $47.73 | $47.25 | $47.38 | $43.23 | 763,568 |
2019-03-01 | $47.40 | $47.67 | $47.05 | $47.65 | $43.48 | 845,839 |
2019-02-28 | $46.63 | $47.22 | $46.54 | $47.14 | $43.01 | 1,132,709 |
2019-02-27 | $46.42 | $46.93 | $46.40 | $46.87 | $42.77 | 726,427 |
2019-02-26 | $47.25 | $47.32 | $46.44 | $46.57 | $42.49 | 1,124,881 |
2019-02-25 | $47.09 | $47.14 | $46.51 | $46.70 | $42.61 | 1,023,463 |
2019-02-22 | $46.32 | $47.19 | $46.22 | $47.09 | $42.97 | 1,115,384 |
2019-02-21 | $46.72 | $46.94 | $46.49 | $46.64 | $42.56 | 1,327,358 |
2019-02-20 | $46.75 | $46.77 | $46.33 | $46.46 | $42.39 | 1,830,376 |
2019-02-19 | $46.97 | $47.49 | $46.41 | $46.43 | $42.37 | 1,602,060 |
2019-02-15 | $47.06 | $47.18 | $46.51 | $46.68 | $42.59 | 1,712,977 |
2019-02-14 | $48.09 | $48.43 | $46.61 | $46.79 | $42.70 | 1,760,005 |
2019-02-13 | $47.31 | $47.92 | $47.25 | $47.45 | $43.30 | 1,382,203 |
2019-02-12 | $48.04 | $48.04 | $47.29 | $47.47 | $43.32 | 1,087,178 |
2019-02-11 | $47.69 | $48.20 | $47.63 | $48.13 | $43.92 | 861,558 |
2019-02-08 | $47.75 | $48.23 | $47.66 | $48.19 | $43.97 | 708,654 |
2019-02-07 | $47.73 | $48.11 | $47.64 | $48.00 | $43.80 | 744,525 |
2019-02-06 | $48.07 | $48.33 | $47.87 | $48.31 | $44.08 | 980,635 |
2019-02-05 | $48.02 | $48.39 | $47.66 | $48.21 | $43.99 | 1,644,368 |
2019-02-04 | $47.72 | $48.15 | $47.52 | $48.06 | $43.85 | 1,174,413 |
2019-02-01 | $46.98 | $47.94 | $46.97 | $47.55 | $43.39 | 1,409,648 |
2019-01-31 | $46.27 | $47.65 | $46.21 | $47.58 | $43.42 | 1,239,332 |
2019-01-30 | $45.59 | $46.28 | $45.59 | $46.16 | $42.12 | 1,560,006 |
2019-01-29 | $45.05 | $45.74 | $44.96 | $45.71 | $41.71 | 1,741,425 |
2019-01-28 | $44.93 | $45.25 | $44.63 | $44.66 | $40.75 | 1,871,610 |
2019-01-25 | $46.18 | $46.19 | $45.02 | $45.08 | $41.13 | 1,113,365 |
2019-01-24 | $46.49 | $46.52 | $46.10 | $46.26 | $42.21 | 881,483 |
2019-01-23 | $45.95 | $46.81 | $45.84 | $46.70 | $42.61 | 1,029,381 |
2019-01-22 | $46.05 | $46.05 | $45.16 | $45.87 | $41.86 | 1,284,757 |
2019-01-18 | $46.27 | $46.50 | $46.17 | $46.20 | $42.16 | 861,191 |
2019-01-17 | $45.98 | $46.32 | $45.87 | $46.10 | $42.07 | 1,074,427 |
2019-01-16 | $46.12 | $46.27 | $45.68 | $45.90 | $41.88 | 1,043,189 |
2019-01-15 | $46.53 | $46.85 | $46.17 | $46.20 | $42.16 | 1,001,901 |
2019-01-14 | $46.89 | $47.11 | $46.28 | $46.43 | $42.37 | 657,438 |
2019-01-11 | $46.78 | $47.35 | $46.57 | $47.34 | $43.20 | 962,970 |
2019-01-10 | $46.77 | $46.85 | $46.20 | $46.80 | $42.70 | 992,233 |
2019-01-09 | $46.58 | $46.77 | $46.37 | $46.57 | $42.49 | 1,352,227 |
2019-01-08 | $46.28 | $46.75 | $46.08 | $46.72 | $42.63 | 1,313,625 |
2019-01-07 | $45.70 | $46.09 | $45.19 | $46.03 | $42.00 | 1,176,710 |
2019-01-04 | $44.76 | $45.16 | $44.44 | $45.07 | $41.13 | 1,263,954 |
2019-01-03 | $45.01 | $45.24 | $44.46 | $44.48 | $40.59 | 1,175,158 |
2019-01-02 | $45.22 | $45.60 | $44.86 | $44.94 | $41.01 | 1,100,634 |
2018-12-31 | $45.83 | $46.01 | $45.41 | $45.85 | $41.84 | 799,921 |
2018-12-28 | $46.25 | $46.27 | $45.45 | $45.53 | $41.55 | 1,167,451 |
2018-12-27 | $45.85 | $46.16 | $45.20 | $46.14 | $42.10 | 952,481 |
2018-12-26 | $45.22 | $46.35 | $45.22 | $46.30 | $42.25 | 881,023 |
2018-12-24 | $46.22 | $46.22 | $45.43 | $45.54 | $41.55 | 350,036 |
2018-12-21 | $46.18 | $46.94 | $45.93 | $46.09 | $42.06 | 1,668,836 |
2018-12-20 | $46.18 | $46.43 | $45.66 | $46.16 | $42.12 | 1,567,883 |
2018-12-19 | $47.00 | $47.10 | $45.94 | $46.14 | $42.10 | 1,645,842 |
2018-12-18 | $46.83 | $47.14 | $46.53 | $46.84 | $42.74 | 1,476,991 |
2018-12-17 | $47.19 | $47.34 | $46.69 | $46.83 | $42.73 | 1,186,103 |
2018-12-14 | $47.35 | $47.74 | $47.10 | $47.28 | $43.14 | 1,263,183 |
2018-12-13 | $46.99 | $47.78 | $46.98 | $47.63 | $43.46 | 1,752,495 |
2018-12-12 | $47.67 | $47.67 | $46.78 | $46.84 | $42.74 | 2,404,316 |
2018-12-11 | $47.45 | $48.01 | $47.02 | $47.20 | $43.07 | 1,237,188 |
2018-12-10 | $47.26 | $47.52 | $46.78 | $47.33 | $43.19 | 1,655,648 |
2018-12-07 | $47.67 | $48.27 | $46.95 | $47.04 | $42.92 | 1,205,807 |
2018-12-06 | $47.40 | $47.92 | $46.88 | $47.92 | $43.73 | 1,563,943 |
2018-12-04 | $48.15 | $48.40 | $47.75 | $47.80 | $43.62 | 2,410,236 |
2018-12-03 | $48.42 | $48.48 | $47.59 | $47.62 | $43.45 | 1,851,612 |
2018-11-30 | $48.69 | $48.69 | $48.10 | $48.54 | $44.29 | 3,009,158 |
2018-11-29 | $48.70 | $49.26 | $48.62 | $48.73 | $44.47 | 1,206,800 |
2018-11-28 | $48.13 | $49.11 | $47.93 | $49.09 | $44.79 | 1,759,167 |
2018-11-27 | $48.45 | $48.61 | $48.20 | $48.44 | $44.20 | 1,690,345 |
2018-11-26 | $48.84 | $49.16 | $48.45 | $48.66 | $44.40 | 1,877,380 |
2018-11-23 | $48.06 | $48.95 | $47.96 | $48.88 | $44.60 | 612,166 |
2018-11-21 | $47.84 | $48.57 | $47.81 | $48.50 | $44.26 | 1,899,862 |
2018-11-20 | $48.25 | $48.67 | $47.90 | $48.00 | $43.80 | 1,623,564 |
2018-11-19 | $49.19 | $49.40 | $48.71 | $48.85 | $44.57 | 1,380,871 |
2018-11-16 | $48.52 | $49.43 | $48.41 | $49.17 | $44.87 | 1,082,307 |
2018-11-15 | $47.99 | $48.56 | $47.99 | $48.40 | $44.16 | 1,253,945 |
2018-11-14 | $48.10 | $48.48 | $47.97 | $48.33 | $44.10 | 1,691,975 |
2018-11-13 | $47.97 | $48.20 | $47.68 | $48.01 | $43.81 | 1,273,695 |
2018-11-12 | $47.60 | $48.19 | $47.55 | $47.93 | $43.74 | 1,441,550 |
2018-11-09 | $47.20 | $48.00 | $47.07 | $47.95 | $43.75 | 1,404,810 |
2018-11-08 | $46.54 | $47.56 | $46.48 | $47.50 | $43.34 | 1,071,981 |
2018-11-07 | $47.08 | $47.75 | $46.69 | $47.26 | $42.84 | 1,200,960 |
2018-11-06 | $45.97 | $46.90 | $45.97 | $46.72 | $42.35 | 1,905,305 |
2018-11-05 | $45.83 | $46.26 | $45.65 | $46.18 | $41.86 | 1,388,542 |
2018-11-02 | $45.92 | $46.13 | $45.51 | $45.83 | $41.54 | 1,057,822 |
2018-11-01 | $45.73 | $45.99 | $45.65 | $45.80 | $41.51 | 1,406,790 |
2018-10-31 | $45.13 | $46.07 | $44.92 | $45.49 | $41.23 | 2,865,877 |
2018-10-30 | $44.50 | $45.13 | $44.29 | $45.06 | $40.84 | 1,288,406 |
2018-10-29 | $44.39 | $45.22 | $44.09 | $44.38 | $40.22 | 1,787,808 |
2018-10-26 | $43.38 | $44.40 | $42.94 | $44.19 | $40.05 | 2,390,252 |
2018-10-25 | $43.15 | $43.98 | $42.90 | $43.53 | $39.45 | 2,241,191 |
2018-10-24 | $44.11 | $44.91 | $44.04 | $44.29 | $40.14 | 1,836,489 |
2018-10-23 | $44.21 | $44.83 | $43.86 | $44.48 | $40.32 | 1,273,700 |
2018-10-22 | $44.97 | $45.22 | $44.39 | $44.39 | $40.23 | 1,742,058 |
2018-10-19 | $44.98 | $45.33 | $44.83 | $45.00 | $40.79 | 1,827,920 |
2018-10-18 | $45.13 | $45.29 | $44.65 | $45.01 | $40.80 | 1,227,345 |
2018-10-17 | $44.48 | $45.61 | $44.48 | $45.37 | $41.12 | 2,607,351 |
2018-10-16 | $43.79 | $44.84 | $43.75 | $44.80 | $40.61 | 2,315,196 |
2018-10-15 | $43.24 | $43.74 | $43.17 | $43.42 | $39.35 | 3,230,788 |
2018-10-12 | $42.77 | $43.38 | $42.69 | $43.12 | $39.08 | 2,741,352 |
2018-10-11 | $43.07 | $43.24 | $42.53 | $42.62 | $38.63 | 2,043,451 |
2018-10-10 | $43.97 | $44.10 | $43.01 | $43.06 | $39.03 | 2,463,946 |
2018-10-09 | $44.35 | $44.53 | $43.77 | $43.78 | $39.68 | 1,729,108 |
2018-10-08 | $44.50 | $44.94 | $44.41 | $44.76 | $40.57 | 1,607,469 |
2018-10-05 | $44.53 | $45.01 | $44.46 | $44.81 | $40.61 | 2,146,969 |
2018-10-04 | $44.68 | $44.85 | $44.50 | $44.81 | $40.61 | 1,479,983 |
2018-10-03 | $44.99 | $45.41 | $44.90 | $44.95 | $40.74 | 1,216,535 |
2018-10-02 | $45.25 | $45.28 | $44.67 | $44.90 | $40.70 | 1,676,590 |
2018-10-01 | $45.54 | $45.92 | $45.46 | $45.54 | $41.28 | 1,597,329 |
2018-09-28 | $45.52 | $45.73 | $45.29 | $45.47 | $41.21 | 1,193,639 |
2018-09-27 | $45.64 | $45.97 | $45.56 | $45.56 | $41.29 | 1,104,705 |
2018-09-26 | $45.18 | $45.91 | $45.17 | $45.71 | $41.43 | 1,865,513 |
2018-09-25 | $45.41 | $45.80 | $45.31 | $45.41 | $41.16 | 1,769,800 |
2018-09-24 | $45.86 | $46.00 | $45.26 | $45.30 | $41.06 | 1,528,040 |
2018-09-21 | $46.01 | $46.16 | $45.81 | $45.86 | $41.57 | 2,025,233 |
2018-09-20 | $45.86 | $46.14 | $45.83 | $46.00 | $41.69 | 1,898,087 |
2018-09-19 | $45.75 | $45.77 | $45.45 | $45.69 | $41.41 | 845,441 |
2018-09-18 | $45.75 | $45.95 | $45.72 | $45.77 | $41.48 | 1,196,245 |
2018-09-17 | $45.63 | $45.92 | $45.63 | $45.78 | $41.49 | 1,151,093 |
2018-09-14 | $45.85 | $45.88 | $45.22 | $45.50 | $41.24 | 1,818,237 |
2018-09-13 | $45.19 | $45.46 | $45.07 | $45.35 | $41.10 | 1,123,266 |
2018-09-12 | $44.10 | $45.21 | $43.98 | $44.83 | $40.63 | 3,246,800 |
2018-09-11 | $43.01 | $43.35 | $42.85 | $43.27 | $39.22 | 897,401 |
2018-09-10 | $43.00 | $43.48 | $42.96 | $43.33 | $39.27 | 839,146 |
2018-09-07 | $42.24 | $42.84 | $42.24 | $42.80 | $38.79 | 1,539,169 |
2018-09-06 | $42.12 | $42.62 | $42.12 | $42.59 | $38.60 | 1,206,136 |
2018-09-05 | $42.28 | $42.42 | $42.07 | $42.31 | $38.35 | 2,535,769 |
2018-09-04 | $42.85 | $42.86 | $42.44 | $42.58 | $38.59 | 1,349,217 |
2018-08-31 | $42.13 | $42.66 | $42.13 | $42.64 | $38.65 | 1,622,666 |
2018-08-30 | $41.80 | $42.18 | $41.68 | $42.13 | $38.19 | 749,108 |
2018-08-29 | $41.91 | $42.10 | $41.78 | $41.94 | $38.01 | 699,383 |
2018-08-28 | $42.36 | $42.43 | $41.82 | $41.88 | $37.96 | 738,185 |
2018-08-27 | $42.32 | $42.38 | $42.04 | $42.31 | $38.35 | 767,377 |
2018-08-24 | $42.09 | $42.42 | $42.05 | $42.22 | $38.27 | 740,267 |
2018-08-23 | $41.93 | $42.17 | $41.84 | $41.98 | $38.05 | 983,006 |
2018-08-22 | $42.00 | $42.32 | $41.67 | $42.10 | $38.16 | 993,130 |
2018-08-21 | $42.42 | $42.46 | $41.84 | $41.95 | $38.02 | 958,189 |
2018-08-20 | $42.80 | $42.85 | $42.26 | $42.58 | $38.32 | 1,100,210 |
2018-08-17 | $42.70 | $42.83 | $42.64 | $42.76 | $38.48 | 800,214 |
2018-08-16 | $42.78 | $42.95 | $42.56 | $42.76 | $38.48 | 1,243,860 |
2018-08-15 | $41.77 | $42.75 | $41.77 | $42.75 | $38.47 | 1,815,473 |
2018-08-14 | $41.85 | $42.29 | $41.82 | $41.97 | $37.77 | 1,515,536 |
2018-08-13 | $42.09 | $42.18 | $41.64 | $41.99 | $37.79 | 1,208,945 |
2018-08-10 | $41.97 | $42.52 | $41.73 | $42.22 | $38.00 | 1,487,700 |
2018-08-09 | $41.50 | $42.92 | $41.50 | $42.63 | $38.36 | 2,764,153 |
2018-08-08 | $40.79 | $40.89 | $40.48 | $40.89 | $36.80 | 1,545,833 |
2018-08-07 | $40.56 | $40.99 | $40.53 | $40.58 | $36.52 | 1,705,182 |
2018-08-06 | $40.73 | $40.95 | $40.42 | $40.56 | $36.50 | 1,036,700 |
2018-08-03 | $40.31 | $40.74 | $40.28 | $40.57 | $36.51 | 1,373,436 |
2018-08-02 | $40.86 | $40.89 | $40.17 | $40.22 | $36.20 | 1,446,692 |
2018-08-01 | $41.19 | $41.19 | $40.53 | $40.72 | $36.65 | 1,452,447 |
2018-07-31 | $41.48 | $41.59 | $41.11 | $41.24 | $37.11 | 1,646,445 |
2018-07-30 | $41.54 | $41.66 | $41.31 | $41.39 | $37.25 | 832,329 |
2018-07-27 | $42.07 | $42.10 | $41.54 | $41.55 | $37.39 | 790,119 |
2018-07-26 | $41.85 | $42.07 | $41.83 | $42.05 | $37.84 | 1,039,971 |
2018-07-25 | $41.79 | $42.34 | $41.71 | $41.87 | $37.68 | 1,036,078 |
2018-07-24 | $41.48 | $41.66 | $41.15 | $41.60 | $37.44 | 1,268,493 |
2018-07-23 | $41.88 | $42.02 | $41.56 | $41.64 | $37.47 | 724,980 |
2018-07-20 | $41.76 | $42.07 | $41.67 | $41.96 | $37.76 | 741,261 |
2018-07-19 | $41.55 | $41.92 | $41.48 | $41.66 | $37.49 | 737,168 |
2018-07-18 | $41.92 | $41.93 | $41.46 | $41.78 | $37.60 | 890,007 |
2018-07-17 | $41.43 | $41.97 | $41.33 | $41.90 | $37.71 | 1,150,809 |
2018-07-16 | $41.81 | $41.85 | $41.31 | $41.43 | $37.28 | 991,518 |
2018-07-13 | $41.93 | $42.22 | $41.57 | $41.67 | $37.50 | 1,213,272 |
2018-07-12 | $42.00 | $42.27 | $41.92 | $42.20 | $37.98 | 1,528,913 |
2018-07-11 | $41.76 | $42.03 | $41.72 | $41.95 | $37.75 | 1,247,139 |
2018-07-10 | $41.13 | $41.74 | $40.78 | $41.72 | $37.55 | 1,471,532 |
2018-07-09 | $41.00 | $41.03 | $40.76 | $40.83 | $36.74 | 1,330,045 |
2018-07-06 | $40.83 | $41.02 | $40.67 | $40.81 | $36.73 | 928,113 |
2018-07-05 | $40.69 | $40.70 | $40.40 | $40.70 | $36.63 | 1,314,816 |
2018-07-03 | $40.47 | $40.66 | $40.29 | $40.60 | $36.54 | 400,981 |
2018-07-02 | $40.63 | $40.76 | $40.15 | $40.31 | $36.28 | 1,310,392 |
2018-06-29 | $40.52 | $40.71 | $40.14 | $40.64 | $36.57 | 1,736,104 |
2018-06-28 | $40.03 | $40.33 | $39.94 | $40.27 | $36.24 | 1,041,946 |
2018-06-27 | $40.24 | $40.38 | $39.77 | $39.82 | $35.84 | 649,656 |
2018-06-26 | $40.12 | $40.46 | $40.01 | $40.35 | $36.31 | 1,101,174 |
2018-06-25 | $39.95 | $40.36 | $39.95 | $40.15 | $36.13 | 1,032,543 |
2018-06-22 | $39.09 | $39.98 | $38.97 | $39.91 | $35.92 | 831,625 |
2018-06-21 | $39.09 | $39.31 | $39.03 | $39.09 | $35.18 | 845,093 |
2018-06-20 | $39.30 | $39.31 | $38.64 | $39.21 | $35.29 | 1,846,167 |
2018-06-19 | $39.21 | $39.52 | $39.20 | $39.27 | $35.34 | 1,631,397 |
2018-06-18 | $39.99 | $40.03 | $39.38 | $39.53 | $35.57 | 1,417,274 |
2018-06-15 | $39.77 | $40.19 | $39.71 | $40.19 | $36.17 | 2,899,824 |
2018-06-14 | $39.35 | $39.56 | $39.13 | $39.50 | $35.55 | 2,430,478 |
2018-06-13 | $39.00 | $39.58 | $38.94 | $39.44 | $35.49 | 2,907,047 |
2018-06-12 | $38.59 | $38.91 | $38.50 | $38.79 | $34.91 | 950,973 |
2018-06-11 | $38.65 | $38.75 | $38.35 | $38.45 | $34.60 | 879,695 |
2018-06-08 | $38.32 | $38.47 | $38.19 | $38.42 | $34.58 | 1,222,069 |
2018-06-07 | $38.23 | $38.43 | $38.08 | $38.11 | $34.30 | 854,901 |
2018-06-06 | $38.01 | $38.22 | $37.94 | $38.22 | $34.40 | 1,305,338 |
2018-06-05 | $38.15 | $38.36 | $37.73 | $37.94 | $34.14 | 1,100,867 |
2018-06-04 | $38.15 | $38.35 | $37.95 | $38.10 | $34.29 | 682,913 |
2018-06-01 | $38.15 | $38.26 | $37.73 | $37.89 | $34.10 | 1,185,122 |
2018-05-31 | $38.01 | $38.21 | $37.59 | $37.97 | $34.17 | 2,295,804 |
2018-05-30 | $38.08 | $38.38 | $37.91 | $38.11 | $34.30 | 1,563,448 |
2018-05-29 | $37.39 | $38.01 | $37.38 | $37.97 | $34.17 | 1,125,744 |
2018-05-25 | $37.77 | $38.07 | $37.53 | $37.73 | $33.95 | 862,346 |
2018-05-24 | $38.40 | $38.46 | $37.83 | $37.84 | $34.05 | 1,583,773 |
2018-05-23 | $38.48 | $38.64 | $37.92 | $38.20 | $34.38 | 1,283,010 |
2018-05-22 | $38.50 | $38.93 | $38.50 | $38.59 | $34.73 | 1,036,331 |
2018-05-21 | $38.18 | $38.39 | $38.08 | $38.21 | $34.39 | 496,620 |
2018-05-18 | $38.17 | $38.32 | $37.98 | $38.18 | $34.36 | 652,909 |
2018-05-17 | $38.05 | $38.52 | $38.00 | $38.32 | $34.49 | 1,089,633 |
2018-05-16 | $38.31 | $38.60 | $37.84 | $38.00 | $34.20 | 1,148,494 |
2018-05-15 | $37.79 | $38.37 | $37.72 | $38.13 | $34.31 | 2,059,844 |
2018-05-14 | $38.77 | $38.91 | $38.32 | $38.54 | $34.68 | 786,868 |
2018-05-11 | $38.88 | $38.93 | $38.58 | $38.71 | $34.84 | 1,418,603 |
2018-05-10 | $38.60 | $39.12 | $38.56 | $39.00 | $34.82 | 1,995,045 |
2018-05-09 | $38.64 | $38.68 | $37.99 | $38.17 | $34.08 | 1,670,080 |
2018-05-08 | $38.24 | $38.35 | $38.00 | $38.16 | $34.07 | 1,097,862 |
2018-05-07 | $38.49 | $38.49 | $37.80 | $37.88 | $33.82 | 705,278 |
2018-05-04 | $38.13 | $38.60 | $38.02 | $38.39 | $34.27 | 994,607 |
2018-05-03 | $38.60 | $38.84 | $38.01 | $38.13 | $34.04 | 1,355,132 |
2018-05-02 | $38.74 | $38.88 | $38.24 | $38.31 | $34.20 | 1,131,134 |
2018-05-01 | $38.89 | $38.94 | $38.41 | $38.57 | $34.43 | 880,214 |
2018-04-30 | $39.60 | $39.77 | $39.15 | $39.20 | $35.00 | 876,705 |
2018-04-27 | $39.64 | $40.02 | $39.48 | $39.56 | $35.32 | 1,179,688 |
2018-04-26 | $39.46 | $40.53 | $39.16 | $39.87 | $35.60 | 1,479,890 |
2018-04-25 | $40.16 | $40.17 | $39.44 | $39.77 | $35.51 | 867,687 |
2018-04-24 | $40.05 | $40.46 | $39.93 | $40.23 | $35.92 | 1,408,559 |
2018-04-23 | $40.42 | $40.82 | $40.37 | $40.44 | $36.10 | 987,738 |
2018-04-20 | $41.04 | $41.09 | $40.26 | $40.55 | $36.20 | 1,042,723 |
2018-04-19 | $41.33 | $41.37 | $40.71 | $40.88 | $36.50 | 1,531,967 |
2018-04-18 | $41.88 | $41.88 | $41.31 | $41.32 | $36.89 | 1,053,051 |
2018-04-17 | $41.97 | $41.97 | $41.29 | $41.85 | $37.36 | 1,579,267 |
2018-04-16 | $41.39 | $41.86 | $41.27 | $41.53 | $37.08 | 606,899 |
2018-04-13 | $41.08 | $41.44 | $40.87 | $41.26 | $36.84 | 985,363 |
2018-04-12 | $41.06 | $41.26 | $40.86 | $40.86 | $36.48 | 680,541 |
2018-04-11 | $41.04 | $41.43 | $40.94 | $40.97 | $36.58 | 1,755,761 |
2018-04-10 | $41.75 | $41.96 | $41.14 | $41.17 | $36.76 | 1,319,824 |
2018-04-09 | $41.79 | $42.21 | $41.63 | $41.66 | $37.19 | 1,727,683 |
2018-04-06 | $41.51 | $41.86 | $41.45 | $41.73 | $37.26 | 788,224 |
2018-04-05 | $41.22 | $41.91 | $41.05 | $41.70 | $37.23 | 956,627 |
2018-04-04 | $40.72 | $41.60 | $40.71 | $41.48 | $37.03 | 893,342 |
2018-04-03 | $40.95 | $41.17 | $40.51 | $41.04 | $36.64 | 988,094 |
2018-04-02 | $41.66 | $41.66 | $40.63 | $40.76 | $36.39 | 574,617 |
2018-03-29 | $41.77 | $41.83 | $41.45 | $41.66 | $37.19 | 1,512,243 |
2018-03-28 | $40.84 | $41.63 | $40.84 | $41.43 | $36.99 | 1,726,793 |
2018-03-27 | $40.50 | $40.80 | $40.10 | $40.55 | $36.20 | 1,691,057 |
2018-03-26 | $40.99 | $41.22 | $40.36 | $40.48 | $36.14 | 2,001,604 |
2018-03-23 | $40.45 | $40.48 | $40.02 | $40.14 | $35.84 | 1,930,728 |
2018-03-22 | $40.72 | $41.45 | $40.37 | $40.37 | $36.04 | 2,137,954 |
2018-03-21 | $40.82 | $41.07 | $40.65 | $40.92 | $36.53 | 952,788 |
2018-03-20 | $40.39 | $40.82 | $40.09 | $40.78 | $36.41 | 1,164,059 |
2018-03-19 | $40.71 | $40.76 | $40.21 | $40.39 | $36.06 | 1,133,645 |
2018-03-16 | $40.89 | $40.95 | $40.57 | $40.76 | $36.39 | 1,279,020 |
2018-03-15 | $41.11 | $41.32 | $40.54 | $40.78 | $36.41 | 1,126,215 |
2018-03-14 | $41.83 | $41.86 | $41.05 | $41.21 | $36.79 | 1,101,579 |
2018-03-13 | $41.74 | $42.13 | $41.64 | $42.05 | $37.54 | 1,360,486 |
2018-03-12 | $41.13 | $41.83 | $41.00 | $41.78 | $37.30 | 1,751,767 |
2018-03-09 | $41.10 | $41.22 | $40.74 | $40.90 | $36.52 | 1,561,823 |
2018-03-08 | $40.21 | $41.09 | $40.20 | $41.07 | $36.67 | 916,663 |
2018-03-07 | $39.75 | $40.34 | $39.64 | $40.34 | $36.02 | 1,202,290 |
2018-03-06 | $39.45 | $40.09 | $39.35 | $40.05 | $35.76 | 1,749,574 |
2018-03-05 | $38.67 | $39.60 | $38.51 | $39.40 | $35.18 | 2,007,984 |
2018-03-02 | $37.86 | $38.43 | $37.63 | $38.38 | $34.27 | 1,143,206 |
2018-03-01 | $37.92 | $38.12 | $37.43 | $37.80 | $33.75 | 1,131,658 |
2018-02-28 | $38.36 | $38.37 | $37.94 | $38.02 | $33.94 | 1,260,662 |
2018-02-27 | $38.58 | $38.85 | $38.15 | $38.15 | $34.06 | 1,044,950 |
2018-02-26 | $38.51 | $38.68 | $38.26 | $38.40 | $34.28 | 1,265,583 |
2018-02-23 | $38.02 | $38.85 | $37.55 | $38.76 | $34.32 | 1,695,837 |
2018-02-22 | $37.88 | $38.11 | $37.66 | $37.90 | $33.56 | 1,585,038 |
2018-02-21 | $38.54 | $38.64 | $37.69 | $37.76 | $33.43 | 1,317,542 |
2018-02-20 | $39.29 | $39.29 | $38.30 | $38.51 | $34.10 | 1,124,540 |
2018-02-16 | $39.47 | $39.81 | $38.81 | $38.97 | $34.50 | 2,019,038 |
2018-02-15 | $38.76 | $39.31 | $38.40 | $38.93 | $34.47 | 2,659,603 |
2018-02-14 | $37.34 | $37.50 | $37.17 | $37.22 | $32.96 | 2,510,593 |
2018-02-13 | $37.43 | $37.54 | $37.28 | $37.40 | $33.11 | 1,399,091 |
2018-02-12 | $37.26 | $37.54 | $37.13 | $37.38 | $33.10 | 2,217,485 |
2018-02-09 | $37.49 | $37.66 | $36.17 | $37.21 | $32.95 | 2,353,951 |
2018-02-08 | $37.97 | $38.00 | $37.24 | $37.60 | $33.29 | 3,041,579 |
2018-02-07 | $37.46 | $38.25 | $37.46 | $38.15 | $33.78 | 2,046,605 |
2018-02-06 | $37.39 | $37.71 | $36.85 | $37.49 | $33.19 | 2,917,532 |
2018-02-05 | $38.14 | $38.57 | $37.31 | $37.54 | $33.24 | 1,777,299 |
2018-02-02 | $39.15 | $39.23 | $38.24 | $38.30 | $33.91 | 1,355,953 |
2018-02-01 | $39.64 | $40.06 | $39.29 | $39.35 | $34.84 | 2,354,466 |
2018-01-31 | $40.37 | $40.52 | $40.11 | $40.16 | $35.56 | 1,329,788 |
2018-01-30 | $40.58 | $40.83 | $40.22 | $40.26 | $35.65 | 943,668 |
2018-01-29 | $40.82 | $40.92 | $40.56 | $40.57 | $35.92 | 1,718,643 |
2018-01-26 | $40.46 | $41.13 | $40.45 | $40.89 | $36.20 | 3,467,906 |
2018-01-25 | $40.03 | $40.97 | $39.85 | $40.77 | $36.10 | 2,354,180 |
2018-01-24 | $39.64 | $39.91 | $39.50 | $39.83 | $35.27 | 1,537,368 |
2018-01-23 | $39.68 | $39.80 | $39.36 | $39.37 | $34.86 | 909,520 |
2018-01-22 | $39.64 | $39.91 | $39.59 | $39.75 | $35.20 | 936,442 |
2018-01-19 | $39.14 | $39.66 | $39.01 | $39.64 | $35.10 | 1,022,838 |
2018-01-18 | $39.47 | $39.47 | $38.67 | $38.85 | $34.40 | 1,833,274 |
2018-01-17 | $39.05 | $39.82 | $39.05 | $39.54 | $35.01 | 1,661,128 |
2018-01-16 | $39.09 | $39.55 | $38.79 | $38.80 | $34.35 | 4,481,837 |
2018-01-12 | $38.95 | $39.24 | $38.69 | $38.79 | $34.35 | 1,016,933 |
2018-01-11 | $38.95 | $39.03 | $38.30 | $38.63 | $34.20 | 2,427,679 |
2018-01-10 | $39.45 | $39.56 | $38.63 | $38.80 | $34.35 | 1,638,171 |
2018-01-09 | $39.14 | $39.73 | $39.08 | $39.65 | $35.11 | 862,432 |
2018-01-08 | $38.69 | $39.21 | $38.67 | $39.15 | $34.66 | 1,357,300 |
2018-01-05 | $39.38 | $39.73 | $38.83 | $39.01 | $34.54 | 1,382,823 |
2018-01-04 | $39.44 | $39.77 | $39.43 | $39.70 | $35.15 | 850,289 |
2018-01-03 | $39.36 | $39.60 | $39.20 | $39.39 | $34.88 | 739,373 |
2018-01-02 | $39.88 | $39.97 | $39.33 | $39.71 | $35.16 | 750,949 |
2017-12-29 | $39.24 | $40.04 | $39.05 | $39.85 | $35.28 | 778,262 |
2017-12-28 | $39.52 | $39.52 | $39.07 | $39.28 | $34.78 | 600,024 |
2017-12-27 | $39.41 | $39.65 | $39.32 | $39.44 | $34.92 | 718,130 |
2017-12-26 | $39.56 | $39.60 | $39.25 | $39.29 | $34.79 | 218,558 |
2017-12-22 | $39.15 | $39.74 | $39.06 | $39.40 | $34.89 | 648,798 |
2017-12-21 | $39.53 | $39.62 | $39.33 | $39.37 | $34.86 | 455,662 |
2017-12-20 | $39.34 | $39.63 | $39.09 | $39.47 | $34.95 | 634,322 |
2017-12-19 | $39.37 | $39.75 | $39.29 | $39.37 | $34.86 | 1,086,324 |
2017-12-18 | $39.41 | $39.68 | $39.21 | $39.35 | $34.84 | 1,814,814 |
2017-12-15 | $38.97 | $39.42 | $38.91 | $39.19 | $34.70 | 1,087,519 |
2017-12-14 | $39.13 | $39.36 | $38.72 | $39.10 | $34.62 | 2,253,291 |
2017-12-13 | $39.14 | $39.55 | $38.68 | $38.93 | $34.47 | 1,333,345 |
2017-12-12 | $39.24 | $39.69 | $39.16 | $39.19 | $34.70 | 1,179,516 |
2017-12-11 | $38.65 | $39.48 | $38.65 | $39.29 | $34.79 | 1,123,579 |
2017-12-08 | $39.00 | $39.14 | $38.63 | $38.77 | $34.33 | 1,280,540 |
2017-12-07 | $39.08 | $39.61 | $39.03 | $39.32 | $34.81 | 1,800,688 |
2017-12-06 | $38.64 | $39.54 | $38.56 | $39.54 | $35.01 | 2,140,637 |
2017-12-05 | $39.69 | $39.84 | $38.99 | $39.32 | $34.81 | 1,706,850 |
2017-12-04 | $39.52 | $40.17 | $39.50 | $39.73 | $35.18 | 1,912,204 |
2017-12-01 | $38.91 | $39.79 | $38.75 | $39.75 | $35.20 | 3,053,602 |
2017-11-30 | $38.25 | $39.41 | $38.05 | $38.99 | $34.52 | 10,593,913 |
2017-11-29 | $38.85 | $38.88 | $38.23 | $38.33 | $33.94 | 1,247,313 |
2017-11-28 | $38.90 | $38.99 | $38.59 | $38.74 | $34.30 | 1,232,159 |
2017-11-27 | $38.41 | $38.91 | $38.31 | $38.88 | $34.42 | 1,074,844 |
2017-11-24 | $38.88 | $38.95 | $38.34 | $38.64 | $34.21 | 428,066 |
2017-11-22 | $38.00 | $38.70 | $37.77 | $38.59 | $34.17 | 1,910,747 |
2017-11-21 | $38.22 | $38.24 | $37.88 | $38.09 | $33.73 | 1,333,422 |
2017-11-20 | $38.20 | $38.51 | $38.15 | $38.42 | $34.02 | 1,082,331 |
2017-11-17 | $38.10 | $38.38 | $38.05 | $38.18 | $33.81 | 1,020,137 |
2017-11-16 | $38.88 | $39.00 | $38.53 | $38.56 | $33.93 | 1,657,706 |
2017-11-15 | $39.60 | $39.60 | $38.64 | $38.84 | $34.17 | 1,658,867 |
2017-11-14 | $39.21 | $39.56 | $39.11 | $39.34 | $34.61 | 2,565,566 |
2017-11-13 | $39.01 | $39.65 | $38.83 | $39.42 | $34.68 | 1,045,572 |
2017-11-10 | $39.54 | $39.61 | $39.39 | $39.50 | $34.76 | 1,554,542 |
2017-11-09 | $38.97 | $39.89 | $38.77 | $39.57 | $34.82 | 1,605,732 |
2017-11-08 | $38.00 | $39.91 | $38.00 | $39.53 | $34.78 | 2,197,392 |
2017-11-07 | $39.55 | $39.58 | $37.40 | $37.89 | $33.34 | 4,278,538 |
2017-11-06 | $39.74 | $40.14 | $39.72 | $39.86 | $35.07 | 1,146,637 |
2017-11-03 | $39.94 | $40.01 | $39.69 | $39.93 | $35.13 | 714,658 |
2017-11-02 | $40.39 | $40.39 | $39.44 | $39.61 | $34.85 | 1,219,206 |
2017-11-01 | $40.85 | $40.94 | $40.40 | $40.40 | $35.55 | 494,571 |
2017-10-31 | $40.50 | $41.05 | $40.38 | $40.86 | $35.95 | 667,558 |
2017-10-30 | $40.84 | $40.84 | $39.97 | $40.35 | $35.50 | 1,203,571 |
2017-10-27 | $41.10 | $41.29 | $40.72 | $40.85 | $35.94 | 550,339 |
2017-10-26 | $41.40 | $41.46 | $41.19 | $41.28 | $36.32 | 944,113 |
2017-10-25 | $41.74 | $41.74 | $40.85 | $41.18 | $36.23 | 737,807 |
2017-10-24 | $41.63 | $41.77 | $41.37 | $41.69 | $36.68 | 507,988 |
2017-10-23 | $41.72 | $41.93 | $41.56 | $41.75 | $36.74 | 642,385 |
2017-10-20 | $41.95 | $42.03 | $41.85 | $41.93 | $36.89 | 512,385 |
2017-10-19 | $41.92 | $42.03 | $41.64 | $41.94 | $36.90 | 588,224 |
2017-10-18 | $41.92 | $42.16 | $41.89 | $41.95 | $36.91 | 834,110 |
2017-10-17 | $41.97 | $42.11 | $41.73 | $41.90 | $36.87 | 978,667 |
2017-10-16 | $41.58 | $42.10 | $41.48 | $42.00 | $36.96 | 567,487 |
2017-10-13 | $41.71 | $42.05 | $41.52 | $41.89 | $36.86 | 618,303 |
2017-10-12 | $41.67 | $41.97 | $41.62 | $41.83 | $36.81 | 1,138,212 |
2017-10-11 | $41.39 | $42.10 | $41.28 | $41.87 | $36.84 | 1,168,103 |
2017-10-10 | $41.15 | $41.59 | $41.11 | $41.56 | $36.57 | 579,207 |
2017-10-09 | $40.64 | $41.11 | $40.52 | $41.10 | $36.16 | 1,070,937 |
2017-10-06 | $41.08 | $41.12 | $40.72 | $40.82 | $35.92 | 1,136,220 |
2017-10-05 | $41.42 | $41.52 | $41.12 | $41.18 | $36.23 | 426,751 |
2017-10-04 | $41.39 | $41.61 | $41.08 | $41.34 | $36.37 | 617,414 |
2017-10-03 | $41.69 | $41.76 | $41.38 | $41.40 | $36.43 | 587,940 |
2017-10-02 | $41.90 | $42.26 | $41.70 | $41.82 | $36.80 | 892,582 |
2017-09-29 | $41.49 | $42.11 | $41.47 | $41.62 | $36.62 | 1,084,927 |
2017-09-28 | $40.82 | $41.81 | $40.79 | $41.56 | $36.57 | 2,217,044 |
2017-09-27 | $40.44 | $41.02 | $40.34 | $40.96 | $36.04 | 2,702,112 |
2017-09-26 | $40.36 | $41.02 | $40.36 | $40.69 | $35.80 | 858,040 |
2017-09-25 | $40.55 | $40.56 | $40.24 | $40.41 | $35.56 | 919,317 |
2017-09-22 | $40.71 | $40.86 | $40.54 | $40.64 | $35.76 | 437,564 |
2017-09-21 | $40.54 | $40.89 | $40.21 | $40.75 | $35.86 | 1,060,703 |
2017-09-20 | $41.34 | $41.39 | $40.44 | $40.66 | $35.78 | 763,474 |
2017-09-19 | $41.63 | $41.70 | $41.28 | $41.28 | $36.32 | 637,656 |
2017-09-18 | $41.65 | $41.71 | $41.52 | $41.61 | $36.61 | 757,332 |
2017-09-15 | $41.21 | $41.60 | $41.07 | $41.48 | $36.50 | 1,610,396 |
2017-09-14 | $41.36 | $41.45 | $40.85 | $40.87 | $35.96 | 977,518 |
2017-09-13 | $42.24 | $42.24 | $41.36 | $41.38 | $36.41 | 1,417,010 |
2017-09-12 | $42.28 | $42.43 | $41.95 | $42.22 | $37.15 | 1,839,076 |
2017-09-11 | $42.43 | $42.77 | $42.34 | $42.58 | $37.47 | 1,667,059 |
2017-09-08 | $43.33 | $43.49 | $42.19 | $42.24 | $37.17 | 2,369,215 |
2017-09-07 | $43.80 | $43.83 | $42.88 | $43.05 | $37.88 | 1,185,689 |
2017-09-06 | $44.07 | $44.14 | $43.53 | $43.57 | $38.34 | 1,008,765 |
2017-09-05 | $43.55 | $43.71 | $43.37 | $43.67 | $38.42 | 691,316 |
2017-09-01 | $43.28 | $43.84 | $43.17 | $43.76 | $38.50 | 876,924 |
2017-08-31 | $43.07 | $43.15 | $42.87 | $43.00 | $37.83 | 1,061,344 |
2017-08-30 | $42.87 | $43.11 | $42.84 | $42.84 | $37.69 | 539,480 |
2017-08-29 | $42.85 | $43.10 | $42.80 | $42.93 | $37.77 | 487,139 |
2017-08-28 | $42.90 | $43.08 | $42.79 | $42.93 | $37.77 | 598,581 |
2017-08-25 | $43.37 | $43.45 | $42.84 | $42.84 | $37.69 | 577,085 |
2017-08-24 | $43.38 | $43.47 | $42.84 | $43.20 | $38.01 | 1,197,455 |
2017-08-23 | $43.88 | $43.88 | $43.41 | $43.56 | $38.11 | 1,158,074 |
2017-08-22 | $43.70 | $44.01 | $43.62 | $43.90 | $38.40 | 1,241,038 |
2017-08-21 | $43.84 | $43.93 | $43.32 | $43.47 | $38.03 | 1,052,153 |
2017-08-18 | $43.58 | $43.95 | $43.37 | $43.78 | $38.30 | 974,003 |
2017-08-17 | $44.29 | $44.29 | $43.42 | $43.47 | $38.03 | 1,047,910 |
2017-08-16 | $43.56 | $44.35 | $43.49 | $44.34 | $38.79 | 1,117,635 |
2017-08-15 | $43.74 | $44.00 | $43.56 | $43.74 | $38.26 | 2,533,108 |
2017-08-14 | $44.01 | $44.12 | $43.62 | $43.62 | $38.16 | 3,375,431 |
2017-08-11 | $42.70 | $43.78 | $42.32 | $43.75 | $38.27 | 1,197,606 |
2017-08-10 | $44.70 | $44.75 | $43.04 | $43.22 | $37.81 | 1,935,675 |
2017-08-09 | $43.36 | $43.36 | $42.80 | $43.03 | $37.64 | 1,712,716 |
2017-08-08 | $43.71 | $44.00 | $43.45 | $43.66 | $38.19 | 1,000,837 |
2017-08-07 | $44.03 | $44.18 | $43.38 | $43.55 | $38.10 | 1,574,649 |
2017-08-04 | $43.96 | $44.00 | $43.33 | $43.70 | $38.23 | 630,039 |
2017-08-03 | $43.64 | $43.80 | $43.39 | $43.47 | $38.03 | 618,359 |
2017-08-02 | $43.53 | $43.53 | $42.97 | $43.28 | $37.86 | 640,662 |
2017-08-01 | $43.44 | $43.78 | $43.27 | $43.50 | $38.05 | 686,998 |
2017-07-31 | $43.48 | $43.59 | $43.08 | $43.23 | $37.82 | 613,580 |
2017-07-28 | $43.34 | $43.46 | $42.81 | $43.28 | $37.86 | 957,145 |
2017-07-27 | $43.34 | $43.58 | $42.81 | $43.16 | $37.76 | 868,997 |
2017-07-26 | $42.78 | $43.59 | $42.78 | $43.09 | $37.70 | 814,176 |
2017-07-25 | $42.50 | $42.71 | $42.36 | $42.66 | $37.32 | 659,587 |
2017-07-24 | $41.82 | $42.62 | $41.69 | $42.50 | $37.18 | 799,357 |
2017-07-21 | $42.01 | $42.13 | $41.83 | $42.07 | $36.80 | 407,942 |
2017-07-20 | $42.00 | $42.13 | $41.69 | $42.01 | $36.75 | 759,451 |
2017-07-19 | $42.10 | $42.23 | $41.99 | $42.09 | $36.82 | 575,140 |
2017-07-18 | $42.46 | $42.48 | $41.97 | $42.10 | $36.83 | 942,650 |
2017-07-17 | $42.54 | $42.58 | $42.11 | $42.20 | $36.92 | 856,016 |
2017-07-14 | $41.95 | $42.56 | $41.94 | $42.48 | $37.16 | 1,006,574 |
2017-07-13 | $41.89 | $42.03 | $41.82 | $41.87 | $36.63 | 904,070 |
2017-07-12 | $40.97 | $42.20 | $40.97 | $41.90 | $36.65 | 1,398,155 |
2017-07-11 | $40.80 | $40.86 | $40.36 | $40.57 | $35.49 | 1,072,942 |
2017-07-10 | $40.65 | $41.15 | $40.50 | $41.10 | $35.96 | 1,264,180 |
2017-07-07 | $40.47 | $40.62 | $40.32 | $40.48 | $35.41 | 556,306 |
2017-07-06 | $40.64 | $40.75 | $40.15 | $40.29 | $35.25 | 1,097,666 |
2017-07-05 | $40.47 | $41.01 | $40.40 | $41.00 | $35.66 | 1,089,197 |
2017-07-03 | $40.42 | $40.80 | $40.39 | $40.50 | $35.22 | 533,773 |
2017-06-30 | $40.61 | $40.82 | $40.46 | $40.67 | $35.37 | 603,147 |
2017-06-29 | $40.44 | $40.69 | $40.21 | $40.56 | $35.27 | 1,333,123 |
2017-06-28 | $40.88 | $41.27 | $40.53 | $41.16 | $35.80 | 1,086,420 |
2017-06-27 | $40.69 | $40.91 | $40.52 | $40.83 | $35.51 | 879,382 |
2017-06-26 | $40.80 | $41.08 | $40.61 | $40.93 | $35.60 | 818,839 |
2017-06-23 | $40.32 | $40.75 | $40.23 | $40.62 | $35.33 | 646,147 |
2017-06-22 | $40.49 | $40.77 | $40.19 | $40.53 | $35.25 | 890,430 |
2017-06-21 | $40.53 | $40.83 | $40.49 | $40.54 | $35.26 | 680,024 |
2017-06-20 | $40.44 | $40.87 | $40.44 | $40.75 | $35.44 | 432,333 |
2017-06-19 | $40.67 | $40.95 | $40.63 | $40.73 | $35.42 | 626,787 |
2017-06-16 | $40.94 | $40.97 | $40.37 | $40.45 | $35.18 | 911,577 |
2017-06-15 | $40.79 | $40.95 | $40.50 | $40.94 | $35.60 | 1,452,175 |
2017-06-14 | $40.48 | $41.48 | $40.48 | $41.16 | $35.80 | 1,231,247 |
2017-06-13 | $40.35 | $40.47 | $40.15 | $40.16 | $34.93 | 746,062 |
2017-06-12 | $40.70 | $40.72 | $40.24 | $40.30 | $35.05 | 731,404 |
2017-06-09 | $40.66 | $40.88 | $40.35 | $40.56 | $35.27 | 952,361 |
2017-06-08 | $40.92 | $41.08 | $40.74 | $40.85 | $35.53 | 836,050 |
2017-06-07 | $40.82 | $41.02 | $40.77 | $40.94 | $35.60 | 718,847 |
2017-06-06 | $41.01 | $41.06 | $40.65 | $40.95 | $35.61 | 967,176 |
2017-06-05 | $40.54 | $41.26 | $40.49 | $41.23 | $35.86 | 1,386,211 |
2017-06-02 | $41.39 | $41.46 | $40.72 | $40.72 | $35.41 | 1,855,916 |
2017-06-01 | $41.09 | $41.27 | $40.88 | $41.10 | $35.74 | 826,935 |
2017-05-31 | $41.30 | $41.50 | $40.90 | $41.04 | $35.69 | 1,495,385 |
2017-05-30 | $41.33 | $41.46 | $40.91 | $40.99 | $35.65 | 804,440 |
2017-05-26 | $41.20 | $41.46 | $41.15 | $41.35 | $35.96 | 615,894 |
2017-05-25 | $41.42 | $41.56 | $41.14 | $41.14 | $35.78 | 2,179,961 |
2017-05-24 | $41.25 | $41.37 | $40.96 | $41.30 | $35.92 | 820,348 |
2017-05-23 | $40.89 | $41.13 | $40.86 | $41.03 | $35.68 | 986,342 |
2017-05-22 | $40.70 | $40.79 | $40.52 | $40.67 | $35.37 | 1,445,844 |
2017-05-19 | $40.75 | $40.90 | $40.15 | $40.35 | $35.09 | 2,626,741 |
2017-05-18 | $39.98 | $40.18 | $39.50 | $39.65 | $34.48 | 1,145,427 |
2017-05-17 | $40.57 | $40.69 | $40.21 | $40.23 | $34.79 | 725,664 |
2017-05-16 | $40.70 | $40.72 | $40.19 | $40.28 | $34.83 | 976,669 |
2017-05-15 | $40.44 | $40.48 | $40.10 | $40.36 | $34.90 | 592,085 |
2017-05-12 | $40.08 | $40.38 | $39.99 | $40.05 | $34.63 | 622,007 |
2017-05-11 | $39.92 | $40.14 | $39.88 | $40.00 | $34.59 | 498,199 |
2017-05-10 | $40.00 | $40.10 | $39.75 | $40.05 | $34.63 | 681,780 |
2017-05-09 | $40.13 | $40.40 | $40.01 | $40.05 | $34.63 | 3,559,479 |
2017-05-08 | $39.87 | $40.25 | $39.82 | $40.09 | $34.66 | 1,545,124 |
2017-05-05 | $39.46 | $39.93 | $39.32 | $39.74 | $34.36 | 3,749,145 |
2017-05-04 | $38.53 | $39.86 | $38.34 | $39.15 | $33.85 | 4,804,796 |
2017-05-03 | $38.03 | $38.05 | $37.69 | $37.69 | $32.59 | 1,508,697 |
2017-05-02 | $38.26 | $38.31 | $37.86 | $38.09 | $32.94 | 1,677,868 |
2017-05-01 | $38.65 | $38.70 | $38.23 | $38.28 | $33.10 | 1,552,604 |
2017-04-28 | $37.76 | $38.63 | $37.74 | $38.62 | $33.39 | 1,516,070 |
2017-04-27 | $38.40 | $38.45 | $37.96 | $37.99 | $32.85 | 1,134,328 |
2017-04-26 | $38.64 | $38.78 | $38.23 | $38.24 | $33.06 | 1,528,656 |
2017-04-25 | $38.31 | $38.67 | $38.02 | $38.62 | $33.39 | 1,721,677 |
2017-04-24 | $38.30 | $38.57 | $38.00 | $38.10 | $32.94 | 1,716,025 |
2017-04-21 | $37.61 | $37.67 | $37.28 | $37.35 | $32.30 | 1,252,896 |
2017-04-20 | $37.94 | $38.08 | $37.67 | $37.68 | $32.58 | 1,211,812 |
2017-04-19 | $38.04 | $38.11 | $37.83 | $37.96 | $32.82 | 1,016,082 |
2017-04-18 | $37.70 | $38.12 | $37.62 | $38.11 | $32.95 | 1,294,668 |
2017-04-17 | $37.43 | $37.67 | $37.26 | $37.67 | $32.57 | 564,168 |
2017-04-13 | $37.25 | $37.39 | $37.10 | $37.35 | $32.30 | 943,749 |
2017-04-12 | $37.18 | $37.31 | $37.00 | $37.16 | $32.13 | 1,329,679 |
2017-04-11 | $37.26 | $37.27 | $37.00 | $37.21 | $32.17 | 756,772 |
2017-04-10 | $37.31 | $37.43 | $37.06 | $37.09 | $32.07 | 951,490 |
2017-04-07 | $37.25 | $37.37 | $36.93 | $36.99 | $31.98 | 674,749 |
2017-04-06 | $37.41 | $37.48 | $37.09 | $37.10 | $32.08 | 1,333,357 |
2017-04-05 | $37.67 | $37.84 | $37.46 | $37.49 | $32.22 | 1,471,133 |
2017-04-04 | $37.55 | $37.70 | $37.21 | $37.69 | $32.39 | 1,754,550 |
2017-04-03 | $37.64 | $37.64 | $37.17 | $37.52 | $32.25 | 893,001 |
2017-03-31 | $37.76 | $37.77 | $37.47 | $37.69 | $32.39 | 1,264,888 |
2017-03-30 | $37.85 | $37.88 | $37.47 | $37.70 | $32.40 | 1,373,463 |
2017-03-29 | $37.99 | $38.00 | $37.41 | $37.65 | $32.36 | 2,757,527 |
2017-03-28 | $37.92 | $38.24 | $37.79 | $37.92 | $32.59 | 1,599,900 |
2017-03-27 | $37.66 | $38.05 | $37.54 | $37.78 | $32.47 | 1,712,140 |
2017-03-24 | $37.18 | $37.89 | $37.18 | $37.69 | $32.39 | 2,086,584 |
2017-03-23 | $36.84 | $37.55 | $36.77 | $37.40 | $32.14 | 2,136,967 |
2017-03-22 | $36.57 | $36.93 | $36.32 | $36.91 | $31.72 | 1,393,045 |
2017-03-21 | $36.00 | $36.95 | $35.77 | $36.38 | $31.27 | 2,101,524 |
2017-03-20 | $36.17 | $36.24 | $35.85 | $36.01 | $30.95 | 1,523,219 |
2017-03-17 | $36.36 | $36.39 | $35.97 | $36.07 | $31.00 | 1,863,123 |
2017-03-16 | $36.04 | $36.21 | $35.88 | $36.20 | $31.11 | 1,168,591 |
2017-03-15 | $35.48 | $36.08 | $35.46 | $35.93 | $30.88 | 2,808,522 |
2017-03-14 | $35.52 | $35.55 | $35.34 | $35.45 | $30.47 | 1,089,157 |
2017-03-13 | $35.80 | $35.97 | $35.64 | $35.75 | $30.73 | 2,029,354 |
2017-03-10 | $35.65 | $35.77 | $35.57 | $35.68 | $30.67 | 729,334 |
2017-03-09 | $35.40 | $35.53 | $35.08 | $35.36 | $30.39 | 1,974,586 |
2017-03-08 | $35.33 | $35.72 | $35.16 | $35.48 | $30.49 | 703,816 |
2017-03-07 | $35.00 | $35.49 | $35.00 | $35.39 | $30.42 | 1,047,278 |
2017-03-06 | $35.09 | $35.09 | $34.71 | $34.94 | $30.03 | 606,066 |
2017-03-03 | $34.51 | $35.19 | $34.36 | $35.13 | $30.19 | 869,423 |
2017-03-02 | $34.50 | $34.81 | $34.41 | $34.60 | $29.74 | 986,458 |
2017-03-01 | $34.75 | $35.12 | $34.42 | $34.49 | $29.64 | 1,356,555 |
2017-02-28 | $34.77 | $35.18 | $34.65 | $34.69 | $29.82 | 1,078,003 |
2017-02-27 | $34.94 | $35.10 | $34.79 | $35.00 | $30.08 | 638,331 |
2017-02-24 | $35.28 | $35.28 | $34.68 | $34.95 | $30.04 | 1,052,906 |
2017-02-23 | $35.63 | $35.99 | $35.51 | $35.60 | $30.60 | 778,055 |
2017-02-22 | $35.43 | $35.70 | $35.26 | $35.59 | $30.59 | 537,782 |
2017-02-21 | $35.35 | $35.47 | $35.22 | $35.39 | $30.42 | 1,530,324 |
2017-02-17 | $35.53 | $35.77 | $35.38 | $35.40 | $30.43 | 1,090,156 |
2017-02-16 | $35.36 | $35.50 | $35.14 | $35.45 | $30.47 | 980,273 |
2017-02-15 | $34.80 | $35.50 | $34.78 | $35.46 | $30.48 | 1,306,872 |
2017-02-14 | $35.11 | $35.15 | $34.84 | $35.09 | $30.16 | 923,068 |
2017-02-13 | $35.23 | $35.42 | $35.09 | $35.20 | $30.25 | 731,053 |
2017-02-10 | $35.01 | $35.11 | $34.86 | $35.03 | $30.11 | 2,010,666 |
2017-02-09 | $35.47 | $35.70 | $35.06 | $35.16 | $30.22 | 1,702,452 |
2017-02-08 | $35.27 | $35.70 | $35.22 | $35.65 | $30.64 | 1,808,633 |
2017-02-07 | $34.96 | $35.39 | $34.96 | $35.33 | $30.37 | 2,441,220 |
2017-02-06 | $34.79 | $35.21 | $34.71 | $35.12 | $30.18 | 888,701 |
2017-02-03 | $35.03 | $35.10 | $34.79 | $34.83 | $29.94 | 616,798 |
2017-02-02 | $34.75 | $35.11 | $34.67 | $34.95 | $30.04 | 1,082,749 |
2017-02-01 | $34.59 | $34.93 | $34.28 | $34.74 | $29.86 | 1,052,159 |
2017-01-31 | $34.52 | $34.65 | $34.13 | $34.53 | $29.68 | 1,470,314 |
2017-01-30 | $34.10 | $34.27 | $33.89 | $34.13 | $29.33 | 1,123,412 |
2017-01-27 | $34.57 | $34.69 | $34.28 | $34.33 | $29.51 | 921,698 |
2017-01-26 | $34.77 | $34.95 | $34.39 | $34.43 | $29.59 | 1,378,042 |
2017-01-25 | $34.58 | $34.88 | $34.50 | $34.81 | $29.92 | 2,817,382 |
2017-01-24 | $34.36 | $35.06 | $34.23 | $34.55 | $29.69 | 2,927,012 |
2017-01-23 | $34.03 | $34.27 | $33.92 | $34.25 | $29.44 | 1,454,356 |
2017-01-20 | $34.01 | $34.11 | $33.69 | $34.03 | $29.25 | 2,005,050 |
2017-01-19 | $33.13 | $33.94 | $33.09 | $33.86 | $29.10 | 5,042,588 |
2017-01-18 | $32.52 | $33.02 | $32.21 | $32.98 | $28.35 | 3,065,122 |
2017-01-17 | $32.19 | $32.59 | $31.96 | $32.21 | $27.68 | 2,929,413 |
2017-01-13 | $32.30 | $32.40 | $31.97 | $32.15 | $27.63 | 1,090,645 |
2017-01-12 | $32.67 | $32.75 | $32.22 | $32.24 | $27.71 | 1,078,593 |
2017-01-11 | $32.22 | $32.84 | $31.87 | $32.50 | $27.93 | 2,540,737 |
2017-01-10 | $32.36 | $32.44 | $31.45 | $31.50 | $27.07 | 1,377,059 |
2017-01-09 | $32.03 | $32.09 | $31.70 | $31.96 | $27.47 | 985,632 |
2017-01-06 | $31.98 | $32.08 | $31.75 | $31.93 | $27.44 | 2,405,472 |
2017-01-05 | $31.70 | $31.96 | $31.60 | $31.95 | $27.46 | 1,781,041 |
2017-01-04 | $31.58 | $31.70 | $31.45 | $31.59 | $27.15 | 1,113,146 |
2017-01-03 | $31.16 | $31.49 | $31.09 | $31.37 | $26.96 | 2,219,869 |
2016-12-30 | $31.60 | $31.70 | $31.19 | $31.40 | $26.99 | 1,592,668 |
2016-12-29 | $31.73 | $31.81 | $31.56 | $31.58 | $27.14 | 604,699 |
2016-12-28 | $31.57 | $31.87 | $31.52 | $31.62 | $27.18 | 709,883 |
2016-12-27 | $32.19 | $32.29 | $31.91 | $31.91 | $27.27 | 632,702 |
2016-12-23 | $32.18 | $32.34 | $31.96 | $32.19 | $27.51 | 981,439 |
2016-12-22 | $32.30 | $32.39 | $32.21 | $32.29 | $27.60 | 947,592 |
2016-12-21 | $32.31 | $32.57 | $32.30 | $32.40 | $27.69 | 1,118,251 |
2016-12-20 | $32.20 | $32.37 | $32.08 | $32.24 | $27.56 | 1,420,136 |
2016-12-19 | $32.18 | $32.56 | $32.17 | $32.41 | $27.70 | 1,312,643 |
2016-12-16 | $32.35 | $32.51 | $32.17 | $32.47 | $27.75 | 1,421,039 |
2016-12-15 | $31.18 | $32.36 | $31.01 | $32.15 | $27.48 | 1,847,566 |
2016-12-14 | $32.02 | $32.11 | $31.58 | $31.58 | $26.99 | 1,906,399 |
2016-12-13 | $32.16 | $32.16 | $31.48 | $31.83 | $27.20 | 1,724,432 |
2016-12-12 | $32.38 | $32.73 | $32.00 | $32.13 | $27.46 | 2,787,814 |
2016-12-09 | $31.65 | $32.54 | $31.65 | $32.30 | $27.61 | 2,558,035 |
2016-12-08 | $31.50 | $31.81 | $31.36 | $31.64 | $27.04 | 1,829,430 |
2016-12-07 | $31.45 | $32.09 | $31.40 | $32.05 | $27.39 | 2,881,322 |
2016-12-06 | $31.35 | $31.43 | $30.55 | $31.31 | $26.76 | 9,273,272 |
2016-12-05 | $31.90 | $31.96 | $31.48 | $31.59 | $27.00 | 2,220,496 |
2016-12-02 | $31.81 | $32.00 | $31.42 | $31.52 | $26.94 | 3,702,366 |
2016-12-01 | $32.57 | $32.57 | $31.37 | $31.40 | $26.84 | 2,295,245 |
2016-11-30 | $33.20 | $33.24 | $32.45 | $32.46 | $27.74 | 2,809,431 |
2016-11-29 | $33.53 | $33.55 | $32.94 | $33.01 | $28.21 | 1,704,653 |
2016-11-28 | $33.65 | $33.71 | $33.38 | $33.47 | $28.61 | 1,715,639 |
2016-11-25 | $33.78 | $33.82 | $33.33 | $33.49 | $28.62 | 1,672,953 |
2016-11-23 | $33.72 | $33.72 | $33.20 | $33.24 | $28.41 | 2,028,634 |
2016-11-22 | $34.19 | $34.40 | $33.71 | $33.73 | $28.83 | 2,335,464 |
2016-11-21 | $33.74 | $34.24 | $33.61 | $33.96 | $29.03 | 1,879,325 |
2016-11-18 | $34.04 | $34.17 | $33.69 | $33.73 | $28.83 | 2,205,340 |
2016-11-17 | $34.53 | $34.94 | $34.03 | $34.07 | $29.12 | 2,172,626 |
2016-11-16 | $34.85 | $35.11 | $34.68 | $34.71 | $29.67 | 1,946,239 |
2016-11-15 | $34.98 | $35.23 | $34.82 | $35.13 | $30.03 | 2,193,626 |
2016-11-14 | $35.11 | $35.33 | $34.81 | $35.07 | $29.97 | 3,034,857 |
2016-11-11 | $34.94 | $35.68 | $34.32 | $35.47 | $30.32 | 2,641,813 |
2016-11-10 | $37.12 | $37.14 | $34.76 | $34.92 | $29.85 | 5,670,957 |
2016-11-09 | $38.50 | $38.59 | $38.01 | $38.27 | $32.71 | 1,534,636 |
2016-11-08 | $38.31 | $39.35 | $38.31 | $39.04 | $33.37 | 1,067,938 |
2016-11-07 | $37.95 | $38.59 | $37.95 | $38.56 | $32.96 | 1,236,010 |
2016-11-04 | $38.16 | $38.36 | $37.82 | $37.92 | $32.41 | 1,528,905 |
2016-11-03 | $38.61 | $38.94 | $38.53 | $38.74 | $33.11 | 1,466,871 |
2016-11-02 | $38.43 | $38.88 | $38.37 | $38.75 | $33.12 | 969,257 |
2016-11-01 | $38.19 | $38.54 | $38.08 | $38.53 | $32.93 | 1,433,098 |
2016-10-31 | $38.28 | $38.50 | $38.17 | $38.44 | $32.85 | 773,533 |
2016-10-28 | $38.26 | $38.37 | $37.97 | $38.24 | $32.68 | 828,881 |
2016-10-27 | $38.00 | $38.21 | $37.62 | $38.02 | $32.50 | 1,738,374 |
2016-10-26 | $37.76 | $38.58 | $37.71 | $38.20 | $32.65 | 1,719,279 |
2016-10-25 | $37.90 | $38.06 | $37.42 | $37.90 | $32.39 | 1,025,913 |
2016-10-24 | $38.00 | $38.26 | $37.86 | $38.00 | $32.48 | 542,704 |
2016-10-21 | $37.88 | $37.98 | $37.65 | $37.83 | $32.33 | 635,798 |
2016-10-20 | $37.97 | $38.16 | $37.76 | $37.90 | $32.39 | 845,978 |
2016-10-19 | $37.90 | $38.16 | $37.75 | $38.08 | $32.55 | 957,617 |
2016-10-18 | $37.49 | $38.17 | $37.43 | $38.03 | $32.50 | 926,063 |
2016-10-17 | $37.91 | $38.04 | $37.59 | $37.59 | $32.13 | 601,540 |
2016-10-14 | $37.86 | $38.11 | $37.75 | $37.97 | $32.45 | 1,297,851 |
2016-10-13 | $37.72 | $38.16 | $37.44 | $38.00 | $32.48 | 1,123,399 |
2016-10-12 | $37.74 | $38.14 | $37.53 | $38.11 | $32.57 | 1,306,885 |
2016-10-11 | $37.64 | $37.88 | $37.45 | $37.87 | $32.37 | 2,621,989 |
2016-10-10 | $38.29 | $38.48 | $37.83 | $37.87 | $32.37 | 3,238,550 |
2016-10-07 | $38.93 | $39.05 | $38.55 | $38.85 | $33.20 | 2,276,996 |
2016-10-06 | $38.87 | $39.27 | $38.80 | $39.25 | $33.55 | 670,420 |
2016-10-05 | $38.75 | $39.10 | $38.63 | $39.01 | $33.34 | 1,797,527 |
2016-10-04 | $38.90 | $38.97 | $38.48 | $38.62 | $33.01 | 2,034,287 |
2016-10-03 | $39.95 | $40.01 | $38.93 | $39.00 | $33.33 | 2,032,647 |
2016-09-30 | $39.31 | $40.17 | $39.02 | $39.90 | $34.10 | 2,329,607 |
2016-09-29 | $39.42 | $39.52 | $39.03 | $39.03 | $33.36 | 1,539,352 |
2016-09-28 | $39.56 | $39.65 | $39.08 | $39.35 | $33.47 | 2,514,270 |
2016-09-27 | $39.11 | $39.59 | $38.95 | $39.40 | $33.51 | 1,657,881 |
2016-09-26 | $39.95 | $40.07 | $39.39 | $39.52 | $33.61 | 3,069,344 |
2016-09-23 | $39.56 | $40.29 | $39.52 | $40.23 | $34.22 | 3,149,435 |
2016-09-22 | $40.40 | $40.96 | $40.10 | $40.22 | $34.21 | 2,690,517 |
2016-09-21 | $39.56 | $39.81 | $39.23 | $39.70 | $33.77 | 3,053,426 |
2016-09-20 | $39.49 | $39.87 | $39.36 | $39.75 | $33.81 | 2,274,460 |
2016-09-19 | $39.02 | $39.53 | $38.97 | $39.35 | $33.47 | 1,301,116 |
2016-09-16 | $39.14 | $39.40 | $39.08 | $39.27 | $33.40 | 1,782,127 |
2016-09-15 | $39.25 | $39.82 | $39.24 | $39.74 | $33.80 | 1,358,816 |
2016-09-14 | $39.66 | $39.88 | $39.45 | $39.65 | $33.72 | 1,409,867 |
2016-09-13 | $40.59 | $40.72 | $39.73 | $39.75 | $33.81 | 3,580,778 |
2016-09-12 | $40.26 | $41.29 | $40.20 | $41.00 | $34.87 | 3,951,928 |
2016-09-09 | $40.47 | $40.78 | $40.33 | $40.43 | $34.39 | 3,524,823 |
2016-09-08 | $40.78 | $41.20 | $40.66 | $41.15 | $35.00 | 5,103,026 |
2016-09-07 | $39.68 | $40.37 | $39.66 | $40.16 | $34.16 | 4,502,652 |
2016-09-06 | $39.00 | $39.32 | $38.45 | $39.26 | $33.39 | 2,701,513 |
2016-09-02 | $38.29 | $39.00 | $38.24 | $38.97 | $33.15 | 2,048,605 |
2016-09-01 | $38.18 | $38.38 | $37.79 | $38.34 | $32.61 | 2,411,880 |
2016-08-31 | $38.00 | $38.47 | $37.84 | $38.45 | $32.70 | 1,919,574 |
2016-08-30 | $38.81 | $38.81 | $38.13 | $38.16 | $32.46 | 1,310,115 |
2016-08-29 | $38.84 | $38.87 | $38.61 | $38.66 | $32.88 | 2,023,134 |
2016-08-26 | $38.75 | $39.38 | $38.57 | $38.61 | $32.84 | 4,519,382 |
2016-08-25 | $38.47 | $38.71 | $38.38 | $38.42 | $32.68 | 2,167,172 |
2016-08-24 | $38.23 | $38.40 | $38.14 | $38.36 | $32.63 | 1,994,405 |
2016-08-23 | $38.40 | $38.56 | $38.21 | $38.31 | $32.58 | 1,118,664 |
2016-08-22 | $38.08 | $38.35 | $37.85 | $38.25 | $32.53 | 1,883,499 |
2016-08-19 | $38.22 | $38.39 | $38.02 | $38.16 | $32.46 | 793,845 |
2016-08-18 | $38.24 | $38.55 | $37.99 | $38.22 | $32.51 | 1,793,769 |
2016-08-17 | $38.22 | $38.28 | $37.71 | $38.24 | $32.53 | 3,021,949 |
2016-08-16 | $38.44 | $38.82 | $38.22 | $38.22 | $32.51 | 1,264,150 |
2016-08-15 | $38.45 | $38.97 | $38.44 | $38.72 | $32.93 | 2,137,726 |
2016-08-12 | $38.21 | $38.63 | $38.17 | $38.55 | $32.79 | 3,629,348 |
2016-08-11 | $38.08 | $38.47 | $37.98 | $38.41 | $32.67 | 3,097,527 |
2016-08-10 | $37.34 | $37.94 | $37.31 | $37.83 | $32.18 | 1,938,540 |
2016-08-09 | $37.01 | $37.42 | $36.94 | $37.40 | $31.81 | 1,889,300 |
2016-08-08 | $36.79 | $36.88 | $36.48 | $36.80 | $31.30 | 2,478,662 |
2016-08-05 | $36.80 | $37.12 | $36.69 | $36.69 | $31.21 | 1,812,156 |
2016-08-04 | $36.58 | $36.76 | $36.48 | $36.73 | $31.24 | 1,387,350 |
2016-08-03 | $36.84 | $36.84 | $36.49 | $36.63 | $31.16 | 1,349,954 |
2016-08-02 | $38.16 | $38.19 | $36.96 | $37.01 | $31.48 | 2,330,800 |
2016-08-01 | $37.74 | $38.32 | $37.51 | $37.95 | $32.28 | 2,318,500 |
2016-07-29 | $37.65 | $37.67 | $37.14 | $37.33 | $31.75 | 1,281,937 |
2016-07-28 | $37.72 | $37.83 | $37.26 | $37.55 | $31.94 | 1,131,282 |
2016-07-27 | $38.22 | $38.23 | $37.35 | $37.50 | $31.90 | 1,641,993 |
2016-07-26 | $38.38 | $38.41 | $37.96 | $38.21 | $32.50 | 2,744,255 |
2016-07-25 | $38.25 | $38.35 | $38.03 | $38.08 | $32.39 | 2,496,895 |
2016-07-22 | $38.09 | $38.41 | $37.94 | $38.25 | $32.53 | 1,682,800 |
2016-07-21 | $38.02 | $38.11 | $37.88 | $38.07 | $32.38 | 2,440,762 |
2016-07-20 | $37.90 | $38.02 | $37.50 | $37.89 | $32.23 | 3,032,404 |
2016-07-19 | $37.44 | $37.95 | $37.26 | $37.50 | $31.90 | 4,321,336 |
2016-07-18 | $36.68 | $37.03 | $36.66 | $37.00 | $31.47 | 2,182,577 |
2016-07-15 | $36.55 | $36.69 | $36.49 | $36.62 | $31.15 | 2,517,585 |
2016-07-14 | $36.27 | $36.80 | $36.21 | $36.60 | $31.13 | 2,534,631 |
2016-07-13 | $35.82 | $36.11 | $35.82 | $36.01 | $30.63 | 2,404,025 |
2016-07-12 | $35.98 | $36.12 | $35.73 | $35.95 | $30.58 | 4,253,683 |
2016-07-11 | $36.02 | $36.03 | $35.61 | $35.68 | $30.35 | 3,283,652 |
2016-07-08 | $36.02 | $36.07 | $35.45 | $35.73 | $30.39 | 4,311,110 |
2016-07-07 | $35.08 | $35.64 | $35.08 | $35.58 | $30.26 | 6,326,735 |
2016-07-06 | $34.75 | $34.84 | $34.22 | $34.79 | $29.59 | 2,898,701 |
2016-07-05 | $35.58 | $35.59 | $34.78 | $34.85 | $29.64 | 2,557,523 |
2016-07-01 | $35.64 | $35.76 | $35.16 | $35.31 | $30.03 | 2,400,372 |
2016-06-30 | $35.26 | $35.73 | $35.02 | $35.69 | $30.36 | 4,068,092 |
2016-06-29 | $34.25 | $35.33 | $34.20 | $34.87 | $29.66 | 6,479,936 |
2016-06-28 | $34.46 | $34.47 | $33.67 | $33.83 | $28.77 | 5,365,038 |
2016-06-27 | $34.79 | $34.80 | $33.94 | $33.95 | $28.88 | 6,309,627 |
2016-06-24 | $35.22 | $36.14 | $34.73 | $35.07 | $29.83 | 9,702,959 |
2016-06-23 | $37.76 | $38.00 | $37.12 | $37.67 | $32.04 | 6,305,366 |
2016-06-22 | $37.70 | $37.78 | $37.25 | $37.35 | $31.77 | 3,501,052 |
2016-06-21 | $38.17 | $38.20 | $37.54 | $37.54 | $31.93 | 3,012,925 |
2016-06-20 | $38.00 | $38.91 | $37.86 | $37.86 | $32.20 | 3,755,483 |
2016-06-17 | $37.44 | $37.63 | $37.02 | $37.47 | $31.87 | 5,017,999 |
2016-06-16 | $36.84 | $37.31 | $36.78 | $37.25 | $31.68 | 3,277,577 |
2016-06-15 | $37.45 | $37.65 | $37.19 | $37.26 | $31.69 | 3,198,833 |
2016-06-14 | $37.92 | $37.94 | $37.32 | $37.39 | $31.80 | 5,376,018 |
2016-06-13 | $38.61 | $38.67 | $37.95 | $37.97 | $32.30 | 4,142,526 |
2016-06-10 | $38.99 | $39.00 | $38.25 | $38.55 | $32.79 | 5,856,460 |
2016-06-09 | $39.84 | $40.00 | $39.34 | $39.50 | $33.60 | 5,063,699 |
2016-06-08 | $39.63 | $40.01 | $39.59 | $39.95 | $33.98 | 4,179,662 |
2016-06-07 | $39.30 | $39.78 | $39.20 | $39.62 | $33.70 | 5,495,806 |
2016-06-06 | $40.29 | $40.32 | $39.38 | $39.48 | $33.58 | 6,174,584 |
2016-06-03 | $39.71 | $40.35 | $39.51 | $40.13 | $34.13 | 6,974,210 |
2016-06-02 | $39.73 | $40.10 | $39.26 | $39.50 | $33.60 | 11,670,083 |
2016-06-01 | $39.40 | $39.77 | $38.83 | $39.26 | $33.39 | 20,296,882 |
2016-05-31 | $38.12 | $39.50 | $37.88 | $38.81 | $33.01 | 10,638,104 |
2016-05-27 | $50.83 | $52.28 | $50.81 | $51.55 | $43.85 | 62,250,366 |
2016-05-26 | $51.33 | $51.40 | $50.55 | $50.86 | $43.26 | 11,770,423 |
2016-05-25 | $50.80 | $51.74 | $50.66 | $51.29 | $43.62 | 11,915,242 |
2016-05-24 | $50.20 | $51.20 | $50.16 | $50.99 | $43.37 | 8,751,557 |
2016-05-23 | $50.58 | $51.11 | $49.76 | $50.10 | $42.61 | 5,293,585 |
2016-05-20 | $51.13 | $51.19 | $50.45 | $50.70 | $43.12 | 2,263,788 |
2016-05-19 | $50.77 | $50.85 | $50.08 | $50.69 | $43.11 | 2,750,333 |
2016-05-18 | $51.71 | $51.75 | $50.71 | $51.02 | $43.40 | 1,968,791 |
2016-05-17 | $52.79 | $52.98 | $51.83 | $51.94 | $44.18 | 3,195,012 |
2016-05-16 | $52.54 | $53.10 | $52.54 | $52.74 | $44.86 | 1,551,406 |
2016-05-13 | $53.65 | $53.70 | $52.82 | $52.84 | $44.69 | 1,768,797 |
2016-05-12 | $54.20 | $54.20 | $53.54 | $53.80 | $45.50 | 3,767,396 |
2016-05-11 | $54.20 | $54.37 | $53.98 | $54.00 | $45.67 | 1,548,573 |
2016-05-10 | $53.80 | $54.17 | $53.53 | $54.12 | $45.77 | 2,241,192 |
2016-05-09 | $53.75 | $53.98 | $53.29 | $53.60 | $45.33 | 2,343,809 |
2016-05-06 | $53.33 | $54.06 | $53.09 | $54.05 | $45.71 | 2,035,199 |
2016-05-05 | $52.61 | $53.55 | $52.52 | $53.38 | $45.15 | 3,428,378 |
2016-05-04 | $52.00 | $52.93 | $51.80 | $52.82 | $44.67 | 2,757,958 |
2016-05-03 | $52.10 | $52.32 | $51.77 | $52.17 | $44.12 | 1,657,959 |
2016-05-02 | $52.47 | $52.81 | $52.00 | $52.31 | $44.24 | 2,629,311 |
2016-04-29 | $53.65 | $53.93 | $52.37 | $52.48 | $44.38 | 3,311,137 |
2016-04-28 | $53.34 | $54.22 | $53.12 | $53.90 | $45.59 | 3,116,766 |
2016-04-27 | $51.87 | $52.28 | $51.67 | $51.96 | $43.94 | 2,620,450 |
2016-04-26 | $51.94 | $52.30 | $51.58 | $51.66 | $43.69 | 2,601,422 |
2016-04-25 | $51.72 | $52.31 | $51.70 | $51.94 | $43.93 | 1,910,488 |
2016-04-22 | $51.77 | $52.03 | $51.54 | $51.83 | $43.83 | 1,889,045 |
2016-04-21 | $53.00 | $53.00 | $51.68 | $51.74 | $43.76 | 3,051,908 |
2016-04-20 | $53.29 | $53.29 | $52.36 | $52.83 | $44.68 | 3,087,448 |
2016-04-19 | $53.82 | $53.85 | $53.56 | $53.78 | $45.48 | 1,267,798 |
2016-04-18 | $53.58 | $53.80 | $53.36 | $53.59 | $45.32 | 1,143,179 |
2016-04-15 | $53.53 | $53.78 | $53.31 | $53.67 | $45.39 | 1,519,930 |
2016-04-14 | $53.94 | $54.54 | $53.36 | $53.47 | $45.22 | 4,124,563 |
2016-04-13 | $53.09 | $53.09 | $52.64 | $52.97 | $44.80 | 2,267,936 |
2016-04-12 | $52.80 | $53.05 | $52.58 | $52.82 | $44.67 | 2,817,385 |
2016-04-11 | $52.79 | $53.20 | $52.55 | $52.63 | $44.51 | 2,298,558 |
2016-04-08 | $52.63 | $52.86 | $52.41 | $52.54 | $44.44 | 1,392,808 |
2016-04-07 | $52.52 | $52.62 | $52.15 | $52.40 | $44.32 | 2,371,710 |
2016-04-06 | $51.84 | $52.78 | $51.84 | $52.68 | $44.55 | 2,312,557 |
2016-04-05 | $52.02 | $52.49 | $51.91 | $52.02 | $44.00 | 3,508,743 |
2016-04-04 | $51.59 | $52.16 | $51.51 | $52.15 | $44.11 | 3,175,224 |
2016-04-01 | $50.42 | $51.58 | $50.38 | $51.48 | $43.54 | 2,404,783 |
2016-03-31 | $51.21 | $51.82 | $50.69 | $50.74 | $42.91 | 2,792,629 |
2016-03-30 | $50.57 | $51.13 | $50.41 | $51.09 | $43.21 | 1,071,425 |
2016-03-29 | $50.05 | $50.41 | $49.97 | $50.33 | $42.57 | 1,228,063 |
2016-03-28 | $49.78 | $50.54 | $49.68 | $50.05 | $42.33 | 3,116,318 |
2016-03-24 | $49.64 | $49.94 | $49.42 | $49.59 | $41.94 | 3,503,985 |
2016-03-23 | $49.38 | $50.06 | $49.14 | $49.80 | $42.12 | 2,286,635 |
2016-03-22 | $49.64 | $49.82 | $49.41 | $49.52 | $41.88 | 838,154 |
2016-03-21 | $49.42 | $50.06 | $49.26 | $49.68 | $42.02 | 1,938,915 |
2016-03-18 | $50.23 | $50.23 | $49.02 | $49.55 | $41.91 | 2,956,282 |
2016-03-17 | $49.83 | $50.41 | $49.57 | $50.21 | $42.46 | 2,284,968 |
2016-03-16 | $49.87 | $50.04 | $48.80 | $49.69 | $42.02 | 2,155,135 |
2016-03-15 | $50.28 | $50.89 | $50.08 | $50.24 | $42.49 | 1,465,559 |
2016-03-14 | $50.15 | $50.75 | $50.08 | $50.68 | $42.86 | 1,634,773 |
2016-03-11 | $50.35 | $50.60 | $50.15 | $50.35 | $42.58 | 1,204,339 |
2016-03-10 | $49.77 | $50.49 | $49.58 | $50.06 | $42.34 | 888,030 |
2016-03-09 | $49.12 | $49.71 | $48.96 | $49.64 | $41.98 | 884,683 |
2016-03-08 | $49.03 | $49.21 | $48.65 | $48.96 | $41.41 | 744,266 |
2016-03-07 | $49.28 | $49.49 | $48.98 | $49.09 | $41.52 | 1,971,121 |
2016-03-04 | $49.13 | $49.49 | $48.91 | $49.43 | $41.81 | 801,421 |
2016-03-03 | $48.39 | $49.33 | $48.01 | $49.23 | $41.64 | 1,238,095 |
2016-03-02 | $48.60 | $48.75 | $48.36 | $48.46 | $40.98 | 1,390,844 |
2016-03-01 | $48.77 | $49.25 | $48.57 | $49.02 | $41.20 | 1,567,586 |
2016-02-29 | $49.03 | $49.10 | $48.51 | $48.51 | $40.77 | 1,859,031 |
2016-02-26 | $50.03 | $50.18 | $48.68 | $49.09 | $41.26 | 1,595,637 |
2016-02-25 | $49.34 | $50.13 | $49.05 | $50.10 | $42.11 | 1,293,153 |
2016-02-24 | $48.87 | $49.50 | $48.54 | $49.47 | $41.58 | 883,258 |
2016-02-23 | $49.17 | $49.53 | $48.86 | $49.03 | $41.21 | 1,117,294 |
2016-02-22 | $49.21 | $49.58 | $49.17 | $49.38 | $41.51 | 1,511,628 |
2016-02-19 | $48.66 | $49.21 | $48.49 | $48.93 | $41.13 | 1,437,719 |
2016-02-18 | $48.99 | $48.99 | $48.49 | $48.60 | $40.85 | 1,453,143 |
2016-02-17 | $49.03 | $49.50 | $48.75 | $49.06 | $41.24 | 1,937,683 |
2016-02-16 | $48.60 | $49.07 | $48.22 | $48.77 | $40.99 | 1,485,579 |
2016-02-12 | $47.49 | $48.24 | $46.92 | $48.19 | $40.51 | 1,346,013 |
2016-02-11 | $46.79 | $47.96 | $46.41 | $47.21 | $39.68 | 2,171,190 |
2016-02-10 | $47.73 | $47.98 | $47.52 | $47.57 | $39.98 | 1,623,645 |
2016-02-09 | $46.14 | $47.90 | $46.12 | $47.62 | $40.03 | 2,292,218 |
2016-02-08 | $46.33 | $46.90 | $46.11 | $46.66 | $39.22 | 2,872,372 |
2016-02-05 | $47.42 | $47.42 | $46.52 | $46.72 | $39.27 | 2,470,698 |
2016-02-04 | $46.12 | $46.76 | $46.02 | $46.72 | $39.27 | 2,342,841 |
2016-02-03 | $46.42 | $46.58 | $45.61 | $46.34 | $38.95 | 1,324,214 |
2016-02-02 | $46.72 | $46.88 | $46.26 | $46.34 | $38.95 | 1,289,264 |
2016-02-01 | $46.54 | $47.50 | $46.42 | $47.17 | $39.65 | 2,789,795 |
2016-01-29 | $46.27 | $46.61 | $46.02 | $46.42 | $39.02 | 2,167,176 |
2016-01-28 | $45.68 | $46.22 | $45.44 | $46.04 | $38.70 | 1,402,041 |
2016-01-27 | $45.91 | $46.08 | $45.16 | $45.47 | $38.22 | 1,397,898 |
2016-01-26 | $45.65 | $46.22 | $45.64 | $45.89 | $38.57 | 1,690,360 |
2016-01-25 | $45.42 | $45.92 | $45.18 | $45.62 | $38.35 | 2,054,770 |
2016-01-22 | $45.66 | $45.72 | $45.16 | $45.34 | $38.11 | 2,321,757 |
2016-01-21 | $45.75 | $45.93 | $44.96 | $45.16 | $37.96 | 2,862,376 |
2016-01-20 | $45.72 | $46.17 | $44.50 | $45.82 | $38.51 | 3,127,863 |
2016-01-19 | $46.30 | $46.52 | $46.05 | $46.29 | $38.91 | 2,298,784 |
2016-01-15 | $45.29 | $46.18 | $45.26 | $45.90 | $38.58 | 3,426,334 |
2016-01-14 | $46.21 | $46.49 | $45.97 | $46.18 | $38.82 | 2,185,255 |
2016-01-13 | $46.85 | $47.10 | $46.16 | $46.25 | $38.87 | 2,806,448 |
2016-01-12 | $46.60 | $47.05 | $46.33 | $46.88 | $39.40 | 1,278,143 |
2016-01-11 | $46.55 | $46.90 | $46.08 | $46.45 | $39.04 | 1,292,158 |
2016-01-08 | $47.12 | $47.40 | $46.37 | $46.48 | $39.07 | 2,989,039 |
2016-01-07 | $47.41 | $47.67 | $46.64 | $46.97 | $39.48 | 3,253,388 |
2016-01-06 | $47.46 | $47.91 | $47.09 | $47.89 | $40.25 | 3,944,864 |
2016-01-05 | $48.71 | $48.88 | $47.30 | $47.95 | $40.30 | 3,823,747 |
2016-01-04 | $48.28 | $48.67 | $47.79 | $48.65 | $40.89 | 3,344,243 |
2015-12-31 | $49.44 | $49.58 | $48.92 | $49.24 | $41.39 | 1,704,043 |
2015-12-30 | $50.03 | $50.06 | $49.50 | $49.62 | $41.71 | 1,774,184 |
2015-12-29 | $49.97 | $50.24 | $49.80 | $49.93 | $41.97 | 1,174,639 |
2015-12-28 | $49.97 | $50.15 | $49.41 | $49.70 | $41.77 | 1,815,022 |
2015-12-24 | $50.03 | $50.29 | $49.92 | $50.02 | $42.04 | 692,578 |
2015-12-23 | $49.98 | $50.12 | $49.55 | $50.08 | $42.09 | 2,517,459 |
2015-12-22 | $48.93 | $49.90 | $48.80 | $49.78 | $41.84 | 2,878,270 |
2015-12-21 | $49.06 | $49.09 | $48.47 | $48.85 | $41.06 | 3,035,811 |
2015-12-18 | $48.77 | $48.91 | $48.10 | $48.67 | $40.91 | 3,717,608 |
2015-12-17 | $50.81 | $50.81 | $48.52 | $49.01 | $41.19 | 5,653,845 |
2015-12-16 | $50.33 | $51.30 | $50.08 | $51.24 | $43.07 | 2,867,736 |
2015-12-15 | $49.95 | $50.22 | $49.64 | $50.00 | $42.03 | 1,616,289 |
2015-12-14 | $49.03 | $49.78 | $48.39 | $49.73 | $41.80 | 2,281,023 |
2015-12-11 | $49.23 | $49.50 | $48.61 | $48.88 | $41.09 | 2,722,678 |
2015-12-10 | $49.64 | $50.30 | $49.58 | $49.65 | $41.73 | 3,080,714 |
2015-12-09 | $49.20 | $50.03 | $49.12 | $49.64 | $41.72 | 2,419,046 |
2015-12-08 | $49.42 | $50.05 | $49.28 | $49.63 | $41.72 | 2,761,837 |
2015-12-07 | $49.97 | $50.29 | $49.45 | $49.72 | $41.79 | 2,006,336 |
2015-12-04 | $49.76 | $50.47 | $49.63 | $50.08 | $42.09 | 2,790,527 |
2015-12-03 | $49.84 | $49.98 | $49.11 | $49.60 | $41.69 | 2,304,658 |
2015-12-02 | $50.47 | $50.53 | $49.73 | $49.77 | $41.83 | 1,864,913 |
2015-12-01 | $50.72 | $50.72 | $50.18 | $50.45 | $42.41 | 2,016,680 |
2015-11-30 | $51.54 | $51.57 | $50.29 | $50.30 | $42.28 | 2,384,197 |
2015-11-27 | $51.57 | $51.63 | $51.27 | $51.56 | $43.34 | 443,625 |
2015-11-25 | $50.86 | $51.72 | $50.69 | $51.44 | $43.24 | 1,701,510 |
2015-11-24 | $50.34 | $51.08 | $50.07 | $50.82 | $42.72 | 1,787,712 |
2015-11-23 | $50.31 | $50.83 | $50.24 | $50.56 | $42.50 | 1,998,374 |
2015-11-20 | $50.96 | $51.25 | $50.06 | $50.10 | $42.11 | 1,594,950 |
2015-11-19 | $50.73 | $51.36 | $50.54 | $50.77 | $42.67 | 1,541,464 |
2015-11-18 | $50.42 | $50.77 | $49.94 | $50.71 | $42.62 | 1,970,618 |
2015-11-17 | $51.00 | $51.42 | $50.26 | $50.41 | $42.14 | 2,582,964 |
2015-11-16 | $50.83 | $51.25 | $50.47 | $50.96 | $42.60 | 2,012,959 |
2015-11-13 | $51.60 | $52.11 | $50.81 | $50.86 | $42.52 | 2,318,403 |
2015-11-12 | $51.18 | $51.68 | $51.00 | $51.61 | $43.14 | 2,310,592 |
2015-11-11 | $51.29 | $52.03 | $51.05 | $51.54 | $43.08 | 2,002,505 |
2015-11-10 | $50.09 | $51.19 | $50.09 | $51.01 | $42.64 | 2,041,960 |
2015-11-09 | $50.27 | $50.83 | $49.87 | $50.12 | $41.90 | 3,701,360 |
2015-11-06 | $51.49 | $51.52 | $50.45 | $50.55 | $42.26 | 1,267,555 |
2015-11-05 | $50.81 | $51.77 | $50.81 | $51.73 | $43.24 | 2,143,939 |
2015-11-04 | $51.64 | $51.77 | $50.42 | $50.68 | $42.36 | 2,333,073 |
2015-11-03 | $51.14 | $51.66 | $50.58 | $51.57 | $43.11 | 1,804,084 |
2015-11-02 | $51.46 | $51.55 | $51.03 | $51.30 | $42.88 | 1,406,915 |
2015-10-30 | $51.18 | $51.86 | $51.17 | $51.34 | $42.92 | 1,846,904 |
2015-10-29 | $50.43 | $51.78 | $50.11 | $51.12 | $42.73 | 2,655,735 |
2015-10-28 | $50.93 | $51.49 | $50.54 | $51.43 | $42.99 | 2,570,661 |
2015-10-27 | $50.76 | $50.97 | $50.45 | $50.74 | $42.41 | 2,161,120 |
2015-10-26 | $51.49 | $51.49 | $50.69 | $50.94 | $42.58 | 1,978,328 |
2015-10-23 | $51.50 | $51.62 | $50.78 | $51.51 | $43.06 | 1,639,362 |
2015-10-22 | $50.67 | $51.43 | $50.67 | $51.31 | $42.89 | 1,771,387 |
2015-10-21 | $50.91 | $51.26 | $50.51 | $50.53 | $42.24 | 1,664,005 |
2015-10-20 | $51.23 | $51.41 | $50.79 | $50.90 | $42.55 | 1,249,749 |
2015-10-19 | $50.86 | $51.20 | $50.79 | $51.16 | $42.77 | 712,414 |
2015-10-16 | $50.51 | $50.93 | $50.41 | $50.88 | $42.53 | 838,855 |
2015-10-15 | $50.42 | $50.59 | $49.94 | $50.30 | $42.05 | 1,114,043 |
2015-10-14 | $50.23 | $50.47 | $49.95 | $50.09 | $41.87 | 2,490,584 |
2015-10-13 | $50.76 | $51.04 | $50.14 | $50.23 | $41.99 | 2,095,122 |
2015-10-12 | $50.71 | $51.18 | $50.63 | $50.91 | $42.56 | 1,200,076 |
2015-10-09 | $50.27 | $50.93 | $50.19 | $50.83 | $42.49 | 1,207,057 |
2015-10-08 | $49.68 | $50.33 | $49.60 | $50.27 | $42.02 | 901,556 |
2015-10-07 | $48.96 | $50.36 | $48.87 | $49.89 | $41.70 | 2,948,262 |
2015-10-06 | $49.48 | $49.68 | $48.79 | $48.83 | $40.82 | 1,923,602 |
2015-10-05 | $49.36 | $49.68 | $49.29 | $49.47 | $41.35 | 4,175,607 |
2015-10-02 | $48.36 | $49.15 | $48.05 | $49.13 | $41.07 | 1,632,026 |
2015-10-01 | $48.39 | $48.96 | $48.39 | $48.78 | $40.78 | 1,814,865 |
2015-09-30 | $48.19 | $48.44 | $47.94 | $48.35 | $40.42 | 2,428,160 |
2015-09-29 | $47.25 | $48.12 | $46.96 | $47.71 | $39.88 | 4,292,279 |
2015-09-28 | $48.37 | $48.50 | $46.56 | $46.82 | $39.14 | 3,647,894 |
2015-09-25 | $49.08 | $49.21 | $48.31 | $48.64 | $40.66 | 3,248,334 |
2015-09-24 | $48.54 | $48.81 | $48.13 | $48.62 | $40.64 | 1,908,555 |
2015-09-23 | $48.08 | $49.10 | $48.03 | $48.92 | $40.89 | 2,864,380 |
2015-09-22 | $48.52 | $48.89 | $47.91 | $48.13 | $40.23 | 1,412,496 |
2015-09-21 | $48.80 | $49.42 | $48.76 | $48.96 | $40.93 | 1,381,333 |
2015-09-18 | $48.69 | $49.22 | $48.39 | $48.51 | $40.55 | 3,464,630 |
2015-09-17 | $49.50 | $50.03 | $48.97 | $49.05 | $41.00 | 1,929,039 |
2015-09-16 | $49.05 | $49.88 | $49.04 | $49.46 | $41.34 | 2,572,269 |
2015-09-15 | $49.02 | $49.24 | $48.67 | $48.71 | $40.72 | 2,893,840 |
2015-09-14 | $48.64 | $49.23 | $48.64 | $49.00 | $40.96 | 1,947,873 |
2015-09-11 | $49.11 | $49.20 | $48.75 | $49.03 | $40.99 | 2,264,898 |
2015-09-10 | $48.92 | $49.79 | $48.74 | $49.26 | $41.18 | 2,820,974 |
2015-09-09 | $51.44 | $51.52 | $49.01 | $49.12 | $41.06 | 3,506,369 |
2015-09-08 | $50.36 | $51.27 | $50.26 | $51.18 | $42.78 | 2,612,707 |
Coca-Cola Europacific Partners Plc (CCEP) News Headlines
McDonald's evolution from drive-in to global fast-food icon
Tracing the early years and evolution of McDonald's Corporation and how the first drive-in restaurant came to be a leader in the fast-food industry.
foxbusiness.com Feb. 27, 2024Recent Coca-Cola Europacific Partners Plc (CCEP) News
Similar Companies to Coca-Cola Europacific Partners Plc (CCEP) in the Beverages-Non-Alcoholic Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Coca-Cola Femsa S.A.B. DE C.V. | KOF | Beverages-Non-Alcoholic | Consumer Defensive | 345,000 |
PepsiCo Inc | PEP | Beverages-Non-Alcoholic | Consumer Defensive | 285,000 |
Coca-Cola Company | KO | Beverages-Non-Alcoholic | Consumer Defensive | 86,000 |
Keurig Dr Pepper Inc | KDP | Beverages-Non-Alcoholic | Consumer Defensive | 36,000 |
Coca-Cola Consolidated Inc | COKE | Beverages-Non-Alcoholic | Consumer Defensive | 13,000 |
Coca-Cola Europacific Partners Plc | CCEP | Beverages-Non-Alcoholic | Consumer Defensive | 8,600 |
Monster Beverage Corp | MNST | Beverages-Non-Alcoholic | Consumer Defensive | 3,842 |
National Beverage Corp | FIZZ | Beverages-Non-Alcoholic | Consumer Defensive | 2,500 |
NewAge Inc | NBEV | Beverages-Non-Alcoholic | Consumer Defensive | 1,025 |
Oatly Group AB | OTLY | Beverages-Non-Alcoholic | Consumer Defensive | 700 |