C & F Financial Corp (CFFI) Exchange: NASDAQ
Data as of March 29, 2024
$47.63 ($-0.92) -1.89%
C & F Financial Corp - Daily Information
Click for more stock information on C & F Financial Corp.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $47.63 |
Previous Close | $47.63 |
High | $47.63 |
Low | $47.63 |
Adjusted Open | $47.63 |
Previous Adjusted Close | $47.63 |
Adjusted High | $47.63 |
Adjusted Low | $47.63 |
About C & F Financial Corp (CFFI)
C&F Financial Corporation has been providing personalized financial solutions to customers throughout its community since it was first founded in 1927. Today, the company has grown to include 11 bank branches, 7 insurance agencies and 4 mortgage offices, located throughout numerous suburban and rural counties across the Virginia and Maryland area. The bank specializes in providing banking, investing, and insurance services to individuals and businesses, providing a wide range of banking and other financial products and services to its customers. Over the past decade, C&F Financial Corporation has seen substantial growth, demonstrating its commitment to providing excellent banking services, as well as its dedication to customer satisfaction. The company has seen a steady increase in its customer base, reaching over 43,000 customer accounts in 2020. This includes a growing base of over 6,500 mortgage customers and 5,200 small business and commercial customers. As C&F Financial Corporation continues to grow and expand, the company remains committed to its core values: providing customers with personalized service and tailored solutions that best meet their needs.
Invest in C & F Financial Corp (CFFI)
Historical Stock Data for C & F Financial Corp (CFFI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-26 | $47.63 | $47.63 | $47.63 | $47.63 | $47.63 | 2,560 |
2024-03-25 | $48.50 | $48.55 | $48.50 | $48.55 | $48.55 | 4,474 |
2024-03-22 | $48.49 | $48.92 | $48.48 | $48.50 | $48.50 | 3,308 |
2024-03-21 | $49.00 | $49.37 | $48.84 | $48.84 | $48.84 | 6,804 |
2024-03-20 | $48.46 | $50.06 | $48.46 | $49.40 | $49.40 | 6,289 |
2024-03-19 | $48.76 | $49.69 | $48.46 | $48.71 | $48.71 | 3,735 |
2024-03-18 | $50.00 | $50.00 | $48.75 | $48.75 | $48.75 | 3,159 |
2024-03-15 | $48.65 | $49.85 | $48.65 | $49.85 | $49.85 | 13,180 |
2024-03-14 | $50.58 | $50.58 | $48.63 | $48.65 | $48.65 | 4,355 |
2024-03-13 | $51.25 | $51.25 | $50.97 | $50.99 | $50.53 | 3,172 |
2024-03-12 | $51.88 | $51.88 | $51.25 | $51.25 | $50.79 | 1,939 |
2024-03-11 | $51.81 | $51.88 | $51.81 | $51.88 | $51.41 | 2,152 |
2024-03-08 | $51.99 | $51.99 | $51.99 | $51.99 | $51.52 | 2,163 |
2024-03-07 | $53.50 | $53.50 | $52.34 | $52.69 | $52.22 | 4,682 |
2024-03-06 | $53.05 | $53.55 | $53.05 | $53.55 | $53.07 | 2,631 |
2024-03-05 | $54.56 | $54.58 | $51.72 | $52.60 | $52.13 | 2,233 |
2024-03-04 | $53.84 | $53.84 | $52.73 | $52.73 | $52.26 | 2,713 |
2024-03-01 | $52.33 | $52.61 | $51.78 | $52.61 | $52.61 | 2,576 |
2024-02-29 | $52.89 | $53.43 | $52.89 | $53.43 | $53.43 | 3,928 |
2024-02-28 | $52.04 | $52.04 | $51.78 | $51.78 | $51.78 | 1,441 |
2024-02-27 | $53.88 | $53.88 | $53.88 | $53.88 | $53.88 | 1,398 |
2024-02-26 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 1,902 |
2024-02-23 | $54.49 | $54.49 | $54.49 | $54.49 | $54.49 | 1,879 |
2024-02-22 | $52.51 | $54.00 | $52.23 | $54.00 | $54.00 | 6,498 |
2024-02-21 | $52.86 | $53.83 | $51.77 | $53.30 | $53.30 | 3,023 |
2024-02-20 | $53.01 | $53.01 | $52.93 | $52.93 | $52.93 | 2,607 |
2024-02-16 | $55.49 | $56.21 | $54.17 | $55.00 | $55.00 | 5,240 |
2024-02-15 | $53.58 | $55.65 | $53.58 | $55.60 | $55.60 | 5,761 |
2024-02-14 | $51.66 | $53.31 | $51.66 | $52.60 | $52.60 | 7,936 |
2024-02-13 | $56.00 | $56.00 | $50.55 | $51.33 | $51.33 | 9,528 |
2024-02-12 | $54.02 | $57.02 | $54.02 | $56.25 | $56.25 | 5,429 |
2024-02-09 | $52.11 | $54.61 | $52.11 | $54.61 | $54.61 | 3,540 |
2024-02-08 | $51.71 | $52.65 | $51.51 | $51.51 | $51.51 | 4,346 |
2024-02-07 | $50.63 | $53.08 | $49.30 | $51.71 | $51.71 | 8,568 |
2024-02-06 | $53.36 | $53.36 | $50.26 | $51.10 | $51.10 | 12,566 |
2024-02-05 | $55.13 | $55.50 | $52.86 | $53.15 | $53.15 | 5,694 |
2024-02-02 | $55.81 | $55.85 | $55.70 | $55.70 | $55.70 | 2,045 |
2024-02-01 | $56.14 | $59.00 | $56.14 | $57.99 | $57.99 | 5,440 |
2024-01-31 | $57.39 | $57.39 | $55.50 | $55.50 | $55.50 | 2,658 |
2024-01-30 | $58.70 | $58.70 | $58.70 | $58.70 | $58.70 | 1,017 |
2024-01-29 | $57.45 | $59.47 | $57.25 | $58.89 | $58.89 | 4,218 |
2024-01-26 | $59.00 | $59.95 | $57.26 | $57.97 | $57.97 | 6,832 |
2024-01-25 | $57.99 | $58.73 | $57.65 | $58.73 | $58.73 | 8,678 |
2024-01-24 | $57.67 | $58.85 | $57.67 | $57.74 | $57.74 | 4,146 |
2024-01-23 | $56.89 | $57.35 | $56.16 | $56.16 | $56.16 | 6,369 |
2024-01-22 | $56.43 | $56.90 | $55.04 | $56.90 | $56.90 | 15,444 |
2024-01-19 | $58.55 | $58.55 | $56.75 | $56.99 | $56.99 | 8,517 |
2024-01-18 | $58.73 | $60.16 | $57.80 | $58.01 | $58.01 | 7,839 |
2024-01-17 | $60.81 | $61.26 | $59.30 | $59.50 | $59.50 | 3,758 |
2024-01-16 | $60.30 | $60.98 | $60.05 | $60.98 | $60.98 | 4,544 |
2024-01-12 | $60.35 | $60.42 | $58.75 | $60.42 | $60.42 | 4,848 |
2024-01-11 | $61.34 | $61.34 | $60.40 | $60.77 | $60.77 | 4,370 |
2024-01-10 | $60.50 | $61.99 | $60.43 | $61.99 | $61.99 | 6,765 |
2024-01-09 | $64.82 | $64.82 | $61.52 | $61.75 | $61.75 | 6,702 |
2024-01-08 | $64.77 | $64.93 | $64.00 | $64.86 | $64.86 | 5,211 |
2024-01-05 | $65.81 | $65.81 | $65.18 | $65.28 | $65.28 | 16,883 |
2024-01-04 | $67.54 | $67.54 | $65.57 | $65.57 | $65.57 | 8,232 |
2024-01-03 | $69.50 | $70.97 | $66.94 | $66.94 | $66.94 | 8,778 |
2024-01-02 | $68.76 | $69.31 | $66.02 | $69.31 | $69.31 | 7,763 |
2023-12-29 | $68.60 | $69.98 | $68.19 | $68.19 | $68.19 | 4,697 |
2023-12-28 | $68.76 | $70.45 | $68.73 | $68.82 | $68.82 | 4,244 |
2023-12-27 | $66.46 | $69.50 | $65.73 | $69.40 | $69.40 | 4,798 |
2023-12-26 | $67.62 | $67.62 | $66.63 | $67.19 | $67.19 | 6,431 |
2023-12-22 | $68.21 | $68.57 | $67.74 | $68.03 | $68.03 | 7,308 |
2023-12-21 | $69.50 | $69.50 | $67.45 | $68.00 | $68.00 | 8,509 |
2023-12-20 | $67.89 | $70.75 | $67.05 | $69.80 | $69.80 | 10,705 |
2023-12-19 | $69.50 | $69.50 | $65.63 | $68.46 | $68.46 | 8,611 |
2023-12-18 | $70.31 | $72.00 | $69.35 | $70.33 | $70.33 | 13,075 |
2023-12-15 | $67.47 | $71.00 | $66.88 | $70.79 | $70.79 | 37,016 |
2023-12-14 | $65.76 | $67.16 | $65.43 | $67.16 | $67.16 | 19,045 |
2023-12-13 | $61.90 | $65.40 | $61.90 | $65.40 | $64.97 | 14,801 |
2023-12-12 | $60.98 | $61.39 | $60.12 | $61.16 | $61.16 | 6,649 |
2023-12-11 | $60.99 | $61.89 | $60.15 | $61.72 | $61.72 | 6,171 |
2023-12-08 | $58.73 | $61.45 | $58.73 | $60.84 | $60.84 | 7,794 |
2023-12-07 | $60.31 | $60.31 | $58.51 | $59.50 | $59.50 | 8,753 |
2023-12-06 | $60.50 | $61.00 | $59.72 | $60.51 | $60.51 | 5,767 |
2023-12-05 | $61.34 | $61.34 | $58.50 | $59.07 | $59.07 | 15,114 |
2023-12-04 | $58.57 | $61.30 | $58.50 | $61.30 | $61.30 | 11,052 |
2023-12-01 | $58.97 | $59.54 | $58.01 | $58.72 | $58.72 | 13,397 |
2023-11-30 | $56.83 | $58.34 | $56.83 | $58.34 | $58.34 | 3,010 |
2023-11-29 | $58.22 | $58.22 | $57.71 | $57.71 | $57.71 | 1,999 |
2023-11-28 | $57.13 | $57.24 | $57.00 | $57.00 | $57.00 | 3,400 |
2023-11-27 | $59.20 | $59.58 | $57.37 | $57.37 | $57.37 | 12,691 |
2023-11-24 | $60.10 | $60.35 | $59.70 | $60.35 | $60.35 | 2,709 |
2023-11-22 | $58.85 | $59.43 | $58.85 | $59.43 | $59.43 | 3,573 |
2023-11-21 | $58.06 | $58.85 | $57.99 | $58.85 | $58.85 | 7,187 |
2023-11-20 | $57.75 | $58.20 | $57.75 | $58.20 | $58.20 | 3,025 |
2023-11-17 | $56.83 | $58.10 | $56.83 | $58.10 | $58.10 | 6,345 |
2023-11-16 | $54.51 | $56.41 | $54.46 | $56.41 | $56.41 | 4,411 |
2023-11-15 | $56.47 | $56.58 | $55.06 | $55.06 | $55.06 | 7,469 |
2023-11-14 | $51.00 | $56.40 | $51.00 | $56.20 | $56.20 | 14,854 |
2023-11-13 | $55.00 | $55.00 | $54.61 | $54.61 | $54.61 | 2,721 |
2023-11-10 | $54.96 | $55.51 | $54.87 | $55.07 | $55.07 | 9,187 |
2023-11-09 | $55.00 | $55.00 | $54.39 | $54.39 | $54.39 | 2,708 |
2023-11-08 | $55.01 | $55.01 | $54.99 | $54.99 | $54.99 | 2,784 |
2023-11-07 | $54.10 | $55.18 | $54.10 | $54.30 | $54.30 | 4,221 |
2023-11-06 | $54.63 | $55.24 | $54.37 | $54.37 | $54.37 | 4,820 |
2023-11-03 | $54.74 | $55.63 | $54.74 | $55.00 | $55.00 | 7,043 |
2023-11-02 | $53.40 | $54.19 | $53.35 | $54.00 | $54.00 | 4,671 |
2023-11-01 | $54.30 | $54.30 | $53.40 | $53.40 | $53.40 | 3,489 |
2023-10-31 | $52.70 | $53.07 | $52.36 | $52.66 | $52.66 | 5,172 |
2023-10-30 | $53.16 | $53.22 | $52.90 | $53.00 | $53.00 | 5,899 |
2023-10-27 | $52.71 | $54.02 | $52.57 | $52.57 | $52.57 | 4,979 |
2023-10-26 | $52.00 | $52.21 | $51.66 | $52.00 | $52.00 | 8,856 |
2023-10-25 | $52.03 | $52.88 | $52.00 | $52.00 | $52.00 | 6,582 |
2023-10-24 | $53.00 | $54.00 | $52.47 | $52.85 | $52.85 | 7,349 |
2023-10-23 | $52.69 | $52.90 | $52.60 | $52.90 | $52.90 | 3,901 |
2023-10-20 | $56.40 | $56.40 | $54.39 | $54.39 | $54.39 | 8,022 |
2023-10-19 | $57.40 | $57.40 | $55.72 | $55.72 | $55.72 | 6,755 |
2023-10-18 | $57.27 | $57.50 | $57.10 | $57.10 | $57.10 | 5,045 |
2023-10-17 | $56.01 | $57.67 | $55.00 | $57.18 | $57.18 | 9,763 |
2023-10-16 | $56.81 | $57.00 | $55.90 | $55.90 | $55.90 | 6,701 |
2023-10-13 | $56.02 | $57.10 | $55.10 | $55.66 | $55.66 | 7,235 |
2023-10-12 | $55.36 | $55.96 | $54.68 | $55.44 | $55.44 | 4,915 |
2023-10-11 | $55.94 | $56.77 | $55.94 | $56.03 | $56.03 | 8,918 |
2023-10-10 | $54.83 | $55.91 | $54.83 | $55.91 | $55.91 | 4,522 |
2023-10-09 | $53.57 | $55.99 | $53.40 | $55.25 | $55.25 | 3,369 |
2023-10-06 | $52.72 | $53.35 | $52.72 | $53.02 | $53.02 | 7,558 |
2023-10-05 | $52.48 | $53.20 | $52.48 | $53.20 | $53.20 | 5,732 |
2023-10-04 | $50.99 | $51.93 | $50.67 | $51.25 | $51.25 | 10,269 |
2023-10-03 | $51.74 | $51.88 | $51.74 | $51.88 | $51.88 | 3,271 |
2023-10-02 | $54.27 | $57.15 | $52.00 | $52.75 | $52.75 | 7,851 |
2023-09-29 | $55.05 | $55.05 | $53.39 | $53.60 | $53.60 | 4,780 |
2023-09-28 | $54.97 | $55.74 | $54.70 | $54.70 | $54.70 | 5,089 |
2023-09-27 | $55.08 | $55.08 | $55.08 | $55.08 | $55.08 | 2,394 |
2023-09-26 | $54.90 | $55.11 | $54.90 | $55.11 | $55.11 | 3,340 |
2023-09-25 | $54.81 | $55.15 | $54.70 | $54.70 | $54.70 | 5,064 |
2023-09-22 | $55.76 | $55.85 | $54.90 | $54.90 | $54.90 | 6,320 |
2023-09-21 | $54.85 | $55.82 | $54.85 | $55.82 | $55.82 | 2,973 |
2023-09-20 | $55.35 | $55.81 | $54.81 | $54.81 | $54.81 | 4,980 |
2023-09-19 | $56.03 | $56.03 | $54.58 | $54.62 | $54.62 | 6,187 |
2023-09-18 | $56.49 | $56.49 | $55.31 | $55.31 | $55.31 | 6,121 |
2023-09-15 | $54.15 | $56.90 | $54.15 | $56.69 | $56.69 | 29,223 |
2023-09-14 | $53.81 | $54.02 | $53.59 | $53.59 | $53.59 | 4,662 |
2023-09-13 | $53.57 | $54.49 | $53.57 | $53.62 | $53.18 | 6,959 |
2023-09-12 | $54.74 | $55.02 | $53.54 | $55.02 | $54.57 | 7,248 |
2023-09-11 | $53.50 | $54.42 | $52.90 | $54.42 | $53.98 | 5,232 |
2023-09-08 | $52.46 | $52.52 | $52.46 | $52.52 | $52.52 | 3,199 |
2023-09-07 | $51.00 | $52.02 | $50.92 | $52.02 | $52.02 | 23,120 |
2023-09-06 | $52.34 | $52.34 | $50.98 | $50.98 | $50.98 | 6,276 |
2023-09-05 | $52.44 | $53.04 | $52.44 | $52.60 | $52.60 | 5,745 |
2023-09-01 | $53.93 | $53.93 | $52.82 | $52.82 | $52.82 | 4,471 |
2023-08-31 | $54.72 | $55.30 | $53.13 | $53.32 | $53.32 | 5,386 |
2023-08-30 | $52.85 | $54.09 | $52.85 | $54.09 | $54.09 | 3,764 |
2023-08-29 | $53.21 | $53.23 | $53.21 | $53.23 | $53.23 | 1,321 |
2023-08-28 | $53.04 | $53.15 | $52.74 | $52.91 | $52.91 | 4,418 |
2023-08-25 | $54.05 | $54.05 | $53.58 | $53.58 | $53.58 | 3,930 |
2023-08-24 | $53.70 | $54.69 | $53.55 | $54.42 | $54.42 | 4,435 |
2023-08-23 | $54.00 | $54.30 | $53.57 | $53.72 | $53.72 | 5,531 |
2023-08-22 | $54.35 | $54.35 | $54.35 | $54.35 | $54.35 | 1,877 |
2023-08-21 | $55.42 | $56.69 | $54.75 | $55.30 | $55.30 | 5,973 |
2023-08-18 | $55.30 | $55.55 | $55.20 | $55.20 | $55.20 | 4,220 |
2023-08-17 | $54.35 | $55.31 | $54.35 | $55.20 | $55.20 | 5,053 |
2023-08-16 | $53.51 | $54.65 | $53.51 | $54.61 | $54.61 | 3,835 |
2023-08-15 | $54.40 | $54.40 | $53.65 | $53.65 | $53.65 | 4,838 |
2023-08-14 | $56.54 | $56.86 | $54.63 | $54.63 | $54.63 | 9,389 |
2023-08-11 | $57.21 | $58.00 | $57.21 | $57.80 | $57.80 | 2,993 |
2023-08-10 | $57.62 | $57.87 | $57.62 | $57.87 | $57.87 | 4,283 |
2023-08-09 | $57.84 | $57.84 | $57.03 | $57.17 | $57.17 | 4,072 |
2023-08-08 | $57.88 | $57.98 | $57.25 | $57.25 | $57.25 | 3,761 |
2023-08-07 | $57.65 | $58.00 | $57.51 | $58.00 | $58.00 | 4,118 |
2023-08-04 | $56.04 | $57.49 | $56.04 | $57.49 | $57.49 | 3,550 |
2023-08-03 | $57.21 | $57.21 | $57.03 | $57.03 | $57.03 | 1,860 |
2023-08-02 | $55.51 | $57.53 | $55.51 | $56.91 | $56.91 | 6,278 |
2023-08-01 | $55.71 | $56.33 | $55.71 | $56.33 | $56.33 | 2,276 |
2023-07-31 | $57.14 | $57.14 | $56.00 | $56.23 | $56.23 | 5,027 |
2023-07-28 | $57.61 | $57.65 | $56.61 | $57.65 | $57.65 | 3,346 |
2023-07-27 | $57.36 | $58.60 | $57.36 | $58.00 | $58.00 | 4,689 |
2023-07-26 | $57.63 | $59.09 | $57.26 | $57.35 | $57.35 | 10,146 |
2023-07-25 | $57.44 | $57.87 | $56.77 | $57.52 | $57.52 | 5,018 |
2023-07-24 | $55.79 | $56.25 | $55.00 | $55.60 | $55.60 | 9,043 |
2023-07-21 | $55.98 | $57.40 | $55.72 | $56.12 | $56.12 | 5,417 |
2023-07-20 | $54.86 | $55.90 | $54.77 | $55.90 | $55.90 | 10,457 |
2023-07-19 | $53.00 | $54.11 | $53.00 | $53.78 | $53.78 | 8,118 |
2023-07-18 | $51.64 | $52.60 | $51.64 | $52.47 | $52.47 | 5,667 |
2023-07-17 | $51.36 | $52.57 | $51.36 | $52.00 | $52.00 | 5,554 |
2023-07-14 | $52.11 | $52.11 | $51.61 | $51.72 | $51.72 | 5,689 |
2023-07-13 | $51.40 | $52.19 | $51.06 | $52.19 | $52.19 | 3,197 |
2023-07-12 | $52.99 | $52.99 | $51.33 | $51.33 | $51.33 | 6,330 |
2023-07-11 | $53.71 | $54.22 | $52.28 | $52.50 | $52.50 | 13,759 |
2023-07-10 | $54.35 | $54.35 | $53.82 | $53.86 | $53.86 | 5,685 |
2023-07-07 | $53.94 | $55.52 | $53.89 | $54.50 | $54.50 | 25,635 |
2023-07-06 | $54.34 | $54.34 | $53.80 | $53.99 | $53.99 | 11,283 |
2023-07-05 | $55.28 | $55.56 | $54.40 | $55.05 | $55.05 | 9,575 |
2023-07-03 | $53.93 | $54.70 | $53.93 | $54.70 | $54.70 | 3,761 |
2023-06-30 | $54.36 | $54.38 | $53.65 | $53.70 | $53.70 | 11,991 |
2023-06-29 | $54.13 | $54.91 | $54.13 | $54.88 | $54.88 | 5,235 |
2023-06-28 | $54.17 | $54.63 | $53.45 | $54.10 | $54.10 | 9,221 |
2023-06-27 | $54.75 | $55.04 | $53.45 | $53.84 | $53.84 | 12,225 |
2023-06-26 | $53.72 | $55.76 | $53.72 | $55.00 | $55.00 | 14,828 |
2023-06-23 | $54.05 | $55.24 | $53.26 | $53.65 | $53.65 | 361,832 |
2023-06-22 | $55.10 | $55.90 | $54.85 | $55.50 | $55.50 | 13,525 |
2023-06-21 | $55.10 | $56.18 | $53.16 | $55.40 | $55.40 | 23,119 |
2023-06-20 | $55.34 | $56.01 | $55.01 | $55.46 | $55.46 | 14,724 |
2023-06-16 | $55.98 | $56.88 | $55.78 | $55.78 | $55.78 | 16,666 |
2023-06-15 | $56.28 | $56.99 | $56.09 | $56.94 | $56.94 | 8,741 |
2023-06-14 | $56.60 | $57.15 | $54.72 | $55.70 | $55.70 | 7,749 |
2023-06-13 | $56.45 | $57.50 | $56.21 | $56.60 | $56.16 | 10,103 |
2023-06-12 | $56.32 | $56.98 | $55.15 | $56.42 | $55.98 | 8,631 |
2023-06-09 | $56.85 | $57.66 | $55.85 | $55.85 | $55.85 | 6,108 |
2023-06-08 | $59.00 | $59.00 | $56.71 | $57.31 | $57.31 | 9,760 |
2023-06-07 | $53.00 | $56.68 | $51.60 | $56.33 | $56.33 | 13,478 |
2023-06-06 | $53.00 | $53.00 | $52.32 | $52.95 | $52.95 | 7,407 |
2023-06-05 | $52.94 | $52.94 | $51.00 | $51.64 | $51.64 | 6,098 |
2023-06-02 | $51.76 | $52.74 | $51.04 | $51.20 | $51.20 | 9,667 |
2023-06-01 | $51.97 | $52.02 | $51.08 | $51.08 | $51.08 | 6,083 |
2023-05-31 | $48.51 | $50.92 | $48.51 | $50.75 | $50.75 | 6,655 |
2023-05-30 | $50.90 | $50.90 | $48.56 | $49.30 | $49.30 | 11,728 |
2023-05-26 | $51.44 | $51.84 | $50.73 | $50.97 | $50.97 | 5,226 |
2023-05-25 | $51.02 | $51.71 | $50.76 | $51.01 | $51.01 | 4,180 |
2023-05-24 | $51.70 | $52.03 | $51.70 | $51.87 | $51.87 | 8,562 |
2023-05-23 | $51.70 | $52.19 | $51.53 | $51.70 | $51.70 | 8,773 |
2023-05-22 | $51.02 | $51.69 | $51.02 | $51.69 | $51.69 | 6,519 |
2023-05-19 | $50.00 | $51.87 | $50.00 | $50.54 | $50.54 | 43,421 |
2023-05-18 | $50.75 | $51.73 | $49.90 | $50.02 | $50.02 | 12,676 |
2023-05-17 | $49.70 | $50.67 | $49.34 | $50.67 | $50.67 | 12,718 |
2023-05-16 | $48.90 | $51.00 | $48.74 | $49.04 | $49.04 | 20,747 |
2023-05-15 | $48.40 | $49.44 | $48.01 | $49.44 | $49.44 | 6,822 |
2023-05-12 | $48.73 | $49.14 | $48.73 | $49.14 | $49.14 | 4,428 |
2023-05-11 | $48.18 | $48.50 | $48.02 | $48.40 | $48.40 | 2,075 |
2023-05-10 | $49.85 | $49.85 | $48.97 | $48.97 | $48.97 | 4,993 |
2023-05-09 | $50.21 | $51.29 | $49.55 | $49.85 | $49.85 | 7,098 |
2023-05-08 | $50.54 | $52.29 | $49.79 | $49.79 | $49.79 | 5,162 |
2023-05-05 | $49.21 | $51.50 | $49.21 | $50.97 | $50.97 | 6,307 |
2023-05-04 | $50.01 | $50.05 | $48.05 | $48.70 | $48.70 | 10,581 |
2023-05-03 | $50.11 | $50.92 | $49.94 | $50.33 | $50.33 | 5,169 |
2023-05-02 | $52.59 | $52.59 | $50.06 | $50.06 | $50.06 | 6,094 |
2023-05-01 | $53.70 | $53.70 | $52.61 | $52.61 | $52.61 | 2,061 |
2023-04-28 | $52.80 | $54.42 | $52.80 | $53.25 | $53.25 | 9,197 |
2023-04-27 | $51.91 | $52.49 | $51.80 | $52.26 | $52.26 | 7,461 |
2023-04-26 | $52.17 | $52.17 | $52.12 | $52.12 | $52.12 | 2,931 |
2023-04-25 | $54.11 | $54.48 | $52.42 | $53.32 | $53.32 | 7,902 |
2023-04-24 | $53.61 | $55.78 | $53.61 | $54.59 | $54.59 | 4,545 |
2023-04-21 | $54.33 | $56.56 | $53.01 | $53.62 | $53.62 | 8,392 |
2023-04-20 | $54.93 | $54.93 | $54.93 | $54.93 | $54.93 | 1,187 |
2023-04-19 | $56.38 | $57.13 | $55.81 | $55.96 | $55.96 | 6,899 |
2023-04-18 | $54.05 | $55.23 | $53.30 | $55.13 | $55.13 | 4,383 |
2023-04-17 | $54.77 | $55.10 | $54.36 | $54.36 | $54.36 | 11,358 |
2023-04-14 | $55.50 | $56.00 | $54.65 | $54.93 | $54.93 | 14,199 |
2023-04-13 | $54.69 | $55.53 | $54.69 | $55.53 | $55.53 | 1,918 |
2023-04-12 | $54.88 | $55.50 | $54.85 | $55.10 | $55.10 | 10,956 |
2023-04-11 | $55.22 | $55.73 | $53.40 | $54.65 | $54.65 | 11,072 |
2023-04-10 | $54.95 | $55.71 | $54.79 | $55.00 | $55.00 | 8,335 |
2023-04-06 | $53.59 | $54.94 | $53.59 | $54.94 | $54.94 | 3,271 |
2023-04-05 | $53.10 | $54.37 | $51.85 | $53.41 | $53.41 | 4,513 |
2023-04-04 | $53.28 | $54.20 | $51.79 | $53.00 | $53.00 | 4,417 |
2023-04-03 | $51.80 | $54.94 | $51.80 | $53.36 | $53.36 | 8,540 |
2023-03-31 | $51.70 | $53.29 | $51.70 | $51.71 | $51.71 | 5,660 |
2023-03-30 | $53.80 | $54.09 | $51.78 | $51.78 | $51.78 | 5,355 |
2023-03-29 | $53.97 | $54.04 | $52.96 | $53.80 | $53.80 | 9,209 |
2023-03-28 | $53.23 | $55.34 | $53.23 | $53.60 | $53.60 | 3,647 |
2023-03-27 | $55.00 | $55.30 | $54.11 | $54.11 | $54.11 | 10,408 |
2023-03-24 | $53.38 | $56.13 | $53.00 | $55.59 | $55.59 | 7,051 |
2023-03-23 | $54.54 | $55.51 | $54.30 | $54.30 | $54.30 | 9,276 |
2023-03-22 | $53.00 | $53.86 | $53.00 | $53.86 | $53.86 | 3,864 |
2023-03-21 | $52.51 | $55.05 | $49.65 | $54.01 | $54.01 | 8,805 |
2023-03-20 | $54.00 | $55.10 | $52.32 | $52.32 | $52.32 | 11,550 |
2023-03-17 | $56.49 | $56.49 | $53.89 | $54.16 | $54.16 | 8,683 |
2023-03-16 | $57.82 | $57.82 | $55.50 | $56.11 | $56.11 | 22,233 |
2023-03-15 | $56.44 | $57.88 | $56.44 | $57.86 | $57.86 | 4,998 |
2023-03-14 | $59.24 | $59.24 | $57.25 | $57.26 | $57.26 | 8,496 |
2023-03-13 | $56.05 | $56.25 | $55.00 | $55.00 | $55.00 | 4,636 |
2023-03-10 | $58.76 | $58.76 | $56.93 | $57.85 | $57.85 | 9,519 |
2023-03-09 | $57.58 | $58.99 | $57.58 | $58.99 | $58.99 | 2,536 |
2023-03-08 | $58.33 | $58.78 | $58.33 | $58.78 | $58.78 | 3,584 |
2023-03-07 | $58.39 | $58.39 | $57.85 | $57.98 | $57.98 | 4,151 |
2023-03-06 | $57.26 | $57.97 | $57.26 | $57.97 | $57.97 | 2,588 |
2023-03-03 | $57.57 | $57.78 | $57.25 | $57.78 | $57.78 | 2,421 |
2023-03-02 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 2,389 |
2023-03-01 | $56.45 | $59.05 | $56.45 | $58.58 | $58.58 | 5,014 |
2023-02-28 | $58.00 | $58.70 | $57.23 | $57.23 | $57.23 | 6,633 |
2023-02-27 | $58.27 | $59.87 | $58.06 | $58.55 | $58.55 | 6,257 |
2023-02-24 | $59.40 | $59.40 | $57.96 | $58.63 | $58.63 | 4,930 |
2023-02-23 | $58.52 | $59.80 | $58.52 | $59.80 | $59.80 | 9,633 |
2023-02-22 | $58.71 | $59.00 | $57.66 | $58.55 | $58.55 | 11,821 |
2023-02-21 | $58.12 | $58.58 | $58.00 | $58.05 | $58.05 | 2,237 |
2023-02-17 | $59.50 | $59.50 | $59.00 | $59.05 | $59.05 | 2,838 |
2023-02-16 | $57.73 | $59.41 | $57.73 | $59.41 | $59.41 | 6,893 |
2023-02-15 | $59.48 | $59.48 | $59.00 | $59.00 | $59.00 | 1,612 |
2023-02-14 | $59.00 | $59.98 | $59.00 | $59.93 | $59.93 | 4,853 |
2023-02-13 | $59.75 | $60.94 | $59.34 | $60.70 | $60.70 | 6,934 |
2023-02-10 | $57.46 | $59.49 | $57.46 | $59.49 | $59.49 | 8,270 |
2023-02-09 | $58.97 | $60.90 | $58.00 | $58.05 | $58.05 | 20,873 |
2023-02-08 | $60.34 | $60.34 | $59.00 | $59.24 | $59.24 | 5,622 |
2023-02-07 | $60.70 | $61.04 | $59.85 | $60.10 | $60.10 | 8,693 |
2023-02-06 | $58.88 | $61.70 | $58.88 | $61.15 | $61.15 | 16,310 |
2023-02-03 | $59.94 | $59.94 | $59.62 | $59.62 | $59.62 | 1,629 |
2023-02-02 | $60.24 | $60.83 | $59.50 | $60.75 | $60.75 | 7,528 |
2023-02-01 | $61.00 | $61.62 | $60.14 | $60.31 | $60.31 | 8,463 |
2023-01-31 | $60.20 | $61.30 | $60.06 | $60.99 | $60.99 | 9,543 |
2023-01-30 | $61.00 | $62.02 | $60.08 | $60.08 | $60.08 | 4,390 |
2023-01-27 | $59.00 | $60.55 | $58.50 | $60.00 | $60.00 | 6,754 |
2023-01-26 | $58.21 | $59.47 | $56.25 | $59.24 | $59.24 | 8,465 |
2023-01-25 | $58.22 | $58.85 | $58.22 | $58.84 | $58.84 | 2,497 |
2023-01-24 | $57.06 | $59.25 | $57.00 | $59.25 | $59.25 | 3,046 |
2023-01-23 | $58.38 | $58.58 | $57.63 | $57.70 | $57.70 | 8,971 |
2023-01-20 | $57.70 | $59.50 | $57.70 | $58.85 | $58.85 | 7,655 |
2023-01-19 | $56.69 | $58.15 | $56.69 | $58.15 | $58.15 | 2,022 |
2023-01-18 | $58.46 | $58.75 | $57.55 | $57.95 | $57.95 | 3,298 |
2023-01-17 | $57.36 | $58.33 | $57.36 | $57.75 | $57.75 | 4,357 |
2023-01-13 | $56.49 | $58.49 | $56.49 | $57.95 | $57.95 | 3,732 |
2023-01-12 | $59.04 | $59.25 | $58.65 | $58.65 | $58.65 | 3,916 |
2023-01-11 | $58.96 | $59.24 | $56.63 | $58.21 | $58.21 | 4,901 |
2023-01-10 | $58.12 | $59.25 | $58.00 | $58.48 | $58.48 | 5,208 |
2023-01-09 | $59.30 | $59.50 | $58.00 | $58.63 | $58.63 | 6,153 |
2023-01-06 | $58.20 | $59.30 | $57.37 | $58.99 | $58.99 | 1,063 |
2023-01-05 | $58.80 | $59.17 | $56.88 | $56.88 | $56.88 | 2,439 |
2023-01-04 | $59.00 | $59.98 | $57.31 | $57.35 | $57.35 | 9,319 |
2023-01-03 | $59.22 | $60.55 | $59.11 | $59.49 | $59.49 | 4,186 |
2022-12-30 | $58.25 | $58.75 | $57.73 | $58.27 | $58.27 | 2,741 |
2022-12-29 | $59.40 | $59.78 | $58.45 | $58.45 | $58.45 | 5,529 |
2022-12-28 | $59.82 | $59.82 | $58.53 | $58.53 | $58.53 | 1,375 |
2022-12-27 | $57.85 | $60.52 | $57.85 | $59.25 | $59.25 | 3,557 |
2022-12-23 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 1,664 |
2022-12-22 | $56.97 | $56.97 | $56.97 | $56.97 | $56.97 | 1,188 |
2022-12-21 | $57.01 | $58.58 | $57.01 | $58.02 | $58.02 | 3,074 |
2022-12-20 | $55.70 | $57.18 | $55.70 | $57.18 | $57.18 | 6,801 |
2022-12-19 | $55.01 | $56.47 | $55.01 | $55.50 | $55.50 | 4,004 |
2022-12-16 | $55.62 | $56.48 | $54.62 | $55.87 | $55.87 | 11,837 |
2022-12-15 | $56.15 | $56.50 | $54.58 | $55.62 | $55.62 | 4,026 |
2022-12-14 | $59.60 | $60.00 | $55.55 | $55.55 | $55.55 | 15,834 |
2022-12-13 | $61.50 | $63.77 | $59.01 | $59.66 | $59.21 | 31,165 |
2022-12-12 | $60.60 | $61.10 | $60.40 | $61.10 | $60.64 | 2,050 |
2022-12-09 | $60.75 | $61.45 | $60.12 | $60.47 | $60.02 | 6,355 |
2022-12-08 | $59.54 | $62.31 | $59.54 | $61.50 | $61.04 | 17,131 |
2022-12-07 | $57.25 | $60.00 | $57.25 | $59.18 | $58.74 | 5,721 |
2022-12-06 | $57.11 | $57.11 | $56.54 | $56.99 | $56.56 | 2,211 |
2022-12-05 | $56.52 | $57.01 | $55.24 | $56.79 | $56.36 | 3,488 |
2022-12-02 | $55.87 | $56.10 | $55.42 | $56.10 | $56.10 | 1,868 |
2022-12-01 | $55.62 | $56.89 | $55.62 | $55.87 | $55.87 | 3,491 |
2022-11-30 | $55.23 | $57.66 | $55.23 | $56.01 | $56.01 | 3,222 |
2022-11-29 | $55.90 | $56.44 | $55.90 | $56.07 | $56.07 | 3,121 |
2022-11-28 | $52.75 | $56.57 | $52.75 | $55.90 | $55.90 | 13,615 |
2022-11-25 | $53.60 | $53.60 | $53.60 | $53.60 | $53.60 | 386 |
2022-11-23 | $52.68 | $53.80 | $52.68 | $53.80 | $53.80 | 748 |
2022-11-22 | $53.86 | $53.86 | $52.18 | $53.25 | $53.25 | 1,169 |
2022-11-21 | $52.91 | $54.46 | $52.91 | $54.46 | $54.46 | 3,867 |
2022-11-18 | $51.75 | $53.01 | $51.75 | $52.91 | $52.91 | 4,063 |
2022-11-17 | $52.06 | $53.03 | $52.02 | $52.78 | $52.78 | 4,498 |
2022-11-16 | $53.01 | $53.55 | $52.78 | $52.86 | $52.86 | 3,418 |
2022-11-15 | $53.25 | $53.76 | $52.23 | $53.76 | $53.76 | 914 |
2022-11-14 | $53.00 | $53.75 | $52.75 | $53.04 | $53.04 | 6,881 |
2022-11-11 | $54.25 | $56.50 | $53.50 | $53.50 | $53.50 | 8,133 |
2022-11-10 | $53.20 | $53.50 | $53.20 | $53.50 | $53.50 | 1,890 |
2022-11-09 | $51.52 | $53.85 | $51.52 | $53.63 | $53.63 | 9,702 |
2022-11-08 | $52.09 | $52.09 | $51.52 | $51.52 | $51.52 | 3,831 |
2022-11-07 | $51.00 | $54.25 | $51.00 | $53.00 | $53.00 | 3,704 |
2022-11-04 | $53.75 | $54.50 | $52.34 | $52.50 | $52.50 | 4,973 |
2022-11-03 | $54.00 | $54.08 | $53.37 | $53.37 | $53.37 | 1,803 |
2022-11-02 | $55.14 | $55.65 | $54.61 | $54.61 | $54.61 | 2,994 |
2022-11-01 | $55.05 | $57.45 | $55.05 | $55.80 | $55.80 | 8,599 |
2022-10-31 | $57.20 | $57.38 | $56.56 | $56.56 | $56.56 | 8,333 |
2022-10-28 | $57.70 | $57.70 | $57.70 | $57.70 | $57.70 | 641 |
2022-10-27 | $57.70 | $57.70 | $57.56 | $57.60 | $57.60 | 1,173 |
2022-10-26 | $58.00 | $58.00 | $56.61 | $57.30 | $57.30 | 3,674 |
2022-10-25 | $57.77 | $58.68 | $56.91 | $58.68 | $58.68 | 2,051 |
2022-10-24 | $58.77 | $58.77 | $57.63 | $58.65 | $58.65 | 3,351 |
2022-10-21 | $58.39 | $58.80 | $57.95 | $58.80 | $58.80 | 1,642 |
2022-10-20 | $58.41 | $59.73 | $55.00 | $58.90 | $58.90 | 2,185 |
2022-10-19 | $60.15 | $60.80 | $57.92 | $58.40 | $58.40 | 3,600 |
2022-10-18 | $61.50 | $61.50 | $58.51 | $59.65 | $59.65 | 11,873 |
2022-10-17 | $55.70 | $59.40 | $55.65 | $58.35 | $58.35 | 9,021 |
2022-10-14 | $55.00 | $55.80 | $55.00 | $55.66 | $55.66 | 1,296 |
2022-10-13 | $54.07 | $55.50 | $54.07 | $54.86 | $54.86 | 7,806 |
2022-10-12 | $54.55 | $54.98 | $53.95 | $54.98 | $54.98 | 6,586 |
2022-10-11 | $55.25 | $56.14 | $55.25 | $55.41 | $55.41 | 3,128 |
2022-10-10 | $55.00 | $56.65 | $55.00 | $55.57 | $55.57 | 4,153 |
2022-10-07 | $55.50 | $56.91 | $54.86 | $54.86 | $54.86 | 10,921 |
2022-10-06 | $53.60 | $55.00 | $53.60 | $54.50 | $54.50 | 1,420 |
2022-10-05 | $53.27 | $55.60 | $53.27 | $54.45 | $54.45 | 3,234 |
2022-10-04 | $54.57 | $54.90 | $54.57 | $54.66 | $54.66 | 2,860 |
2022-10-03 | $54.31 | $55.68 | $54.00 | $54.00 | $54.00 | 5,036 |
2022-09-30 | $54.50 | $54.65 | $53.50 | $53.50 | $53.50 | 4,979 |
2022-09-29 | $54.65 | $56.18 | $52.80 | $54.20 | $54.20 | 15,309 |
2022-09-28 | $52.76 | $55.50 | $52.46 | $55.00 | $55.00 | 37,819 |
2022-09-27 | $51.00 | $52.80 | $50.64 | $52.80 | $52.80 | 9,099 |
2022-09-26 | $50.00 | $50.44 | $50.00 | $50.44 | $50.44 | 1,931 |
2022-09-23 | $49.76 | $50.10 | $49.15 | $49.74 | $49.74 | 4,799 |
2022-09-22 | $50.60 | $51.18 | $50.60 | $51.00 | $51.00 | 2,328 |
2022-09-21 | $51.72 | $51.72 | $51.05 | $51.70 | $51.70 | 1,561 |
2022-09-20 | $50.80 | $51.20 | $50.80 | $51.15 | $51.15 | 3,231 |
2022-09-19 | $53.20 | $53.20 | $50.55 | $51.20 | $51.20 | 15,712 |
2022-09-16 | $49.25 | $53.75 | $48.70 | $53.75 | $53.75 | 23,512 |
2022-09-15 | $49.56 | $49.56 | $49.56 | $49.56 | $49.56 | 533 |
2022-09-14 | $50.46 | $52.24 | $49.22 | $49.55 | $49.55 | 5,334 |
2022-09-13 | $50.54 | $51.61 | $50.54 | $51.00 | $50.57 | 3,160 |
2022-09-12 | $51.47 | $51.52 | $49.00 | $51.00 | $50.57 | 2,723 |
2022-09-09 | $51.54 | $51.65 | $51.20 | $51.20 | $50.77 | 2,804 |
2022-09-08 | $51.55 | $52.55 | $51.55 | $51.95 | $51.95 | 1,446 |
2022-09-07 | $51.87 | $52.72 | $50.56 | $52.25 | $52.25 | 4,439 |
2022-09-06 | $48.65 | $52.34 | $48.30 | $51.45 | $51.45 | 18,925 |
2022-09-02 | $46.00 | $48.78 | $46.00 | $48.11 | $48.11 | 10,681 |
2022-09-01 | $48.50 | $48.50 | $47.50 | $47.50 | $47.50 | 3,146 |
2022-08-31 | $49.57 | $49.57 | $48.75 | $48.75 | $48.75 | 4,756 |
2022-08-30 | $50.93 | $50.93 | $50.00 | $50.00 | $50.00 | 4,391 |
2022-08-29 | $50.60 | $51.08 | $50.00 | $50.60 | $50.60 | 2,459 |
2022-08-26 | $50.20 | $50.42 | $50.15 | $50.42 | $50.42 | 5,115 |
2022-08-25 | $50.20 | $50.20 | $50.20 | $50.20 | $50.20 | 218 |
2022-08-24 | $50.00 | $50.12 | $49.90 | $50.12 | $50.12 | 3,531 |
2022-08-23 | $50.11 | $50.20 | $49.32 | $49.65 | $49.65 | 4,649 |
2022-08-22 | $49.94 | $51.00 | $49.75 | $50.50 | $50.50 | 5,728 |
2022-08-19 | $49.50 | $50.93 | $49.50 | $50.35 | $50.35 | 5,618 |
2022-08-18 | $49.74 | $50.60 | $49.74 | $50.60 | $50.60 | 716 |
2022-08-17 | $49.51 | $50.78 | $49.15 | $49.80 | $49.80 | 12,770 |
2022-08-16 | $48.97 | $49.53 | $48.97 | $49.10 | $49.10 | 4,448 |
2022-08-15 | $51.00 | $51.00 | $49.89 | $49.95 | $49.95 | 2,204 |
2022-08-12 | $51.25 | $52.00 | $50.42 | $50.70 | $50.70 | 4,762 |
2022-08-11 | $52.07 | $52.10 | $51.11 | $51.20 | $51.20 | 3,445 |
2022-08-10 | $50.76 | $53.41 | $50.76 | $51.50 | $51.50 | 12,411 |
2022-08-09 | $48.53 | $52.10 | $48.53 | $50.81 | $50.81 | 11,044 |
2022-08-08 | $48.65 | $50.40 | $48.65 | $49.20 | $49.20 | 9,627 |
2022-08-05 | $46.34 | $48.92 | $46.31 | $48.00 | $48.00 | 7,393 |
2022-08-04 | $48.45 | $48.50 | $47.35 | $47.35 | $47.35 | 2,963 |
2022-08-03 | $45.40 | $48.73 | $45.40 | $48.15 | $48.15 | 11,400 |
2022-08-02 | $46.41 | $46.85 | $46.41 | $46.85 | $46.85 | 1,230 |
2022-08-01 | $44.10 | $47.20 | $44.10 | $47.20 | $47.20 | 9,345 |
2022-07-29 | $45.24 | $45.24 | $44.06 | $44.13 | $44.13 | 4,333 |
2022-07-28 | $46.20 | $46.53 | $45.50 | $45.88 | $45.88 | 4,054 |
2022-07-27 | $44.53 | $46.77 | $44.53 | $45.55 | $45.55 | 9,420 |
2022-07-26 | $44.63 | $46.18 | $44.63 | $45.62 | $45.62 | 12,907 |
2022-07-25 | $45.80 | $46.55 | $44.67 | $45.20 | $45.20 | 12,775 |
2022-07-22 | $46.20 | $46.20 | $45.19 | $45.88 | $45.88 | 6,764 |
2022-07-21 | $45.49 | $46.57 | $44.96 | $45.51 | $45.51 | 6,850 |
2022-07-20 | $43.86 | $45.41 | $43.10 | $44.22 | $44.22 | 14,253 |
2022-07-19 | $45.26 | $45.26 | $43.66 | $44.06 | $44.06 | 6,660 |
2022-07-18 | $46.67 | $46.67 | $43.73 | $44.37 | $44.37 | 12,048 |
2022-07-15 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 904 |
2022-07-14 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 90 |
2022-07-13 | $47.85 | $47.85 | $47.00 | $47.00 | $47.00 | 989 |
2022-07-12 | $47.00 | $47.18 | $47.00 | $47.18 | $47.18 | 1,500 |
2022-07-11 | $46.80 | $46.80 | $46.80 | $46.80 | $46.80 | 328 |
2022-07-08 | $47.31 | $47.54 | $47.31 | $47.54 | $47.54 | 843 |
2022-07-07 | $47.29 | $47.50 | $46.79 | $47.50 | $47.50 | 1,991 |
2022-07-06 | $46.69 | $47.50 | $46.69 | $47.50 | $47.50 | 2,406 |
2022-07-05 | $46.45 | $47.38 | $45.53 | $47.05 | $47.05 | 3,206 |
2022-07-01 | $45.97 | $46.56 | $45.97 | $46.46 | $46.46 | 3,029 |
2022-06-30 | $45.64 | $45.97 | $45.03 | $45.97 | $45.97 | 1,263 |
2022-06-29 | $46.17 | $46.27 | $46.17 | $46.27 | $46.27 | 1,304 |
2022-06-28 | $46.35 | $46.50 | $46.12 | $46.50 | $46.50 | 2,453 |
2022-06-27 | $46.07 | $46.23 | $46.07 | $46.23 | $46.23 | 570 |
2022-06-24 | $45.91 | $45.98 | $45.64 | $45.88 | $45.88 | 2,069 |
2022-06-23 | $45.44 | $46.52 | $45.44 | $45.91 | $45.91 | 2,898 |
2022-06-22 | $46.50 | $47.11 | $45.01 | $45.01 | $45.01 | 1,828 |
2022-06-21 | $46.00 | $46.70 | $46.00 | $46.50 | $46.50 | 2,346 |
2022-06-17 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 1,871 |
2022-06-16 | $48.46 | $48.46 | $46.00 | $46.00 | $46.00 | 2,922 |
2022-06-15 | $48.22 | $48.76 | $47.98 | $48.25 | $48.25 | 2,753 |
2022-06-14 | $48.69 | $48.69 | $48.22 | $48.41 | $48.41 | 1,343 |
2022-06-13 | $48.89 | $49.34 | $48.66 | $49.34 | $48.94 | 4,721 |
2022-06-10 | $50.00 | $50.00 | $50.00 | $50.00 | $49.59 | 374 |
2022-06-09 | $49.85 | $50.10 | $49.50 | $50.00 | $49.59 | 5,509 |
2022-06-08 | $49.67 | $49.78 | $49.67 | $49.78 | $49.37 | 1,385 |
2022-06-07 | $49.56 | $49.67 | $49.56 | $49.67 | $49.26 | 2,351 |
2022-06-06 | $49.72 | $49.72 | $49.67 | $49.67 | $49.26 | 1,140 |
2022-06-03 | $50.17 | $50.17 | $50.17 | $50.17 | $49.76 | 330 |
2022-06-02 | $50.17 | $50.17 | $50.17 | $50.17 | $49.76 | 1,263 |
2022-06-01 | $50.74 | $51.24 | $49.19 | $49.51 | $49.10 | 8,253 |
2022-05-31 | $51.24 | $51.24 | $51.04 | $51.04 | $50.62 | 1,761 |
2022-05-27 | $50.64 | $51.17 | $50.64 | $51.16 | $50.74 | 3,052 |
2022-05-26 | $50.60 | $51.28 | $50.60 | $50.70 | $50.28 | 5,049 |
2022-05-25 | $50.92 | $51.10 | $50.89 | $51.01 | $50.59 | 5,602 |
2022-05-24 | $50.50 | $50.91 | $50.50 | $50.54 | $50.13 | 3,110 |
2022-05-23 | $50.96 | $50.96 | $50.38 | $50.38 | $49.97 | 6,296 |
2022-05-20 | $52.09 | $52.09 | $51.20 | $51.20 | $50.78 | 4,463 |
2022-05-19 | $51.14 | $51.70 | $51.14 | $51.70 | $51.28 | 829 |
2022-05-18 | $52.00 | $52.00 | $51.15 | $51.15 | $50.73 | 3,107 |
2022-05-17 | $51.65 | $52.37 | $51.55 | $51.75 | $51.33 | 3,219 |
2022-05-16 | $51.53 | $51.53 | $50.30 | $50.62 | $50.21 | 2,473 |
2022-05-13 | $51.00 | $51.00 | $51.00 | $51.00 | $50.58 | 217 |
2022-05-12 | $51.49 | $51.49 | $51.00 | $51.00 | $50.58 | 1,075 |
2022-05-11 | $50.49 | $51.35 | $50.49 | $51.35 | $50.93 | 6,041 |
2022-05-10 | $50.97 | $51.00 | $50.65 | $50.75 | $50.33 | 2,039 |
2022-05-09 | $50.10 | $51.23 | $50.10 | $51.23 | $50.81 | 2,207 |
2022-05-06 | $51.00 | $51.47 | $51.00 | $51.47 | $51.05 | 5,037 |
2022-05-05 | $51.05 | $51.50 | $51.00 | $51.46 | $51.04 | 4,667 |
2022-05-04 | $51.81 | $51.81 | $51.81 | $51.81 | $51.39 | 313 |
2022-05-03 | $51.35 | $52.26 | $51.35 | $51.40 | $50.98 | 2,885 |
2022-05-02 | $51.20 | $51.62 | $51.00 | $51.31 | $50.89 | 4,098 |
2022-04-29 | $50.98 | $51.80 | $50.98 | $51.80 | $51.38 | 806 |
2022-04-28 | $51.28 | $51.28 | $51.07 | $51.07 | $50.65 | 456 |
2022-04-27 | $51.60 | $51.64 | $51.02 | $51.02 | $50.60 | 869 |
2022-04-26 | $51.00 | $51.00 | $50.70 | $50.80 | $50.38 | 3,656 |
2022-04-25 | $51.00 | $51.10 | $50.74 | $50.74 | $50.32 | 2,095 |
2022-04-22 | $52.30 | $52.30 | $50.66 | $51.00 | $50.58 | 1,957 |
2022-04-21 | $51.80 | $51.86 | $51.10 | $51.10 | $50.68 | 2,050 |
2022-04-20 | $51.00 | $52.39 | $50.80 | $52.39 | $51.96 | 3,090 |
2022-04-19 | $50.93 | $50.93 | $50.01 | $50.01 | $49.60 | 1,697 |
2022-04-18 | $51.00 | $51.00 | $50.75 | $50.82 | $50.40 | 3,986 |
2022-04-14 | $50.83 | $51.05 | $50.63 | $50.98 | $50.56 | 3,568 |
2022-04-13 | $51.00 | $51.15 | $50.98 | $51.15 | $50.73 | 1,632 |
2022-04-12 | $50.50 | $51.14 | $50.22 | $50.22 | $49.80 | 3,798 |
2022-04-11 | $51.18 | $51.18 | $50.31 | $50.96 | $50.54 | 5,930 |
2022-04-08 | $51.23 | $51.23 | $50.60 | $50.60 | $50.19 | 1,923 |
2022-04-07 | $50.92 | $50.92 | $50.92 | $50.92 | $50.50 | 1,419 |
2022-04-06 | $50.01 | $50.99 | $50.01 | $50.98 | $50.56 | 5,211 |
2022-04-05 | $50.26 | $51.00 | $50.25 | $50.25 | $49.84 | 3,988 |
2022-04-04 | $51.25 | $51.40 | $50.77 | $50.77 | $50.35 | 3,977 |
2022-04-01 | $51.00 | $51.17 | $50.61 | $51.00 | $50.58 | 3,636 |
2022-03-31 | $50.04 | $50.73 | $50.00 | $50.53 | $50.12 | 1,844 |
2022-03-30 | $50.60 | $50.90 | $49.65 | $49.65 | $49.24 | 9,611 |
2022-03-29 | $50.94 | $51.00 | $50.05 | $50.05 | $49.64 | 4,171 |
2022-03-28 | $50.15 | $50.15 | $50.15 | $50.15 | $49.74 | 1,253 |
2022-03-25 | $49.85 | $50.10 | $49.85 | $50.10 | $49.69 | 366 |
2022-03-24 | $49.76 | $50.40 | $49.76 | $50.40 | $49.99 | 1,018 |
2022-03-23 | $50.50 | $50.84 | $49.95 | $49.95 | $49.54 | 2,393 |
2022-03-22 | $49.80 | $50.33 | $49.80 | $50.15 | $49.74 | 2,530 |
2022-03-21 | $50.80 | $50.80 | $50.54 | $50.68 | $50.26 | 1,888 |
2022-03-18 | $50.50 | $50.85 | $49.60 | $49.90 | $49.49 | 5,774 |
2022-03-17 | $50.62 | $50.62 | $50.62 | $50.62 | $50.21 | 220 |
2022-03-16 | $51.00 | $51.07 | $50.61 | $50.62 | $50.21 | 3,480 |
2022-03-15 | $51.19 | $51.22 | $50.55 | $50.55 | $50.14 | 3,226 |
2022-03-14 | $49.86 | $51.16 | $49.86 | $51.09 | $50.67 | 2,790 |
2022-03-11 | $50.05 | $50.05 | $50.00 | $50.00 | $49.21 | 2,275 |
2022-03-10 | $50.01 | $50.02 | $50.01 | $50.02 | $49.22 | 1,012 |
2022-03-09 | $50.16 | $50.16 | $50.16 | $50.16 | $49.36 | 344 |
2022-03-08 | $50.15 | $50.84 | $50.13 | $50.16 | $49.36 | 1,308 |
2022-03-07 | $49.99 | $50.88 | $49.99 | $50.07 | $49.27 | 7,604 |
2022-03-04 | $50.22 | $50.22 | $50.22 | $50.22 | $49.42 | 787 |
2022-03-03 | $50.30 | $50.35 | $50.20 | $50.20 | $49.40 | 923 |
2022-03-02 | $50.50 | $50.58 | $50.50 | $50.58 | $49.77 | 1,021 |
2022-03-01 | $50.26 | $50.26 | $50.26 | $50.26 | $49.46 | 1,072 |
2022-02-28 | $50.44 | $50.61 | $50.33 | $50.33 | $49.53 | 908 |
2022-02-25 | $50.15 | $51.16 | $50.15 | $51.13 | $50.32 | 3,155 |
2022-02-24 | $51.00 | $51.10 | $50.15 | $50.15 | $49.35 | 1,991 |
2022-02-23 | $51.21 | $52.44 | $50.50 | $52.30 | $51.47 | 5,006 |
2022-02-22 | $50.02 | $51.08 | $50.02 | $51.08 | $50.27 | 1,851 |
2022-02-18 | $50.38 | $50.94 | $50.38 | $50.83 | $50.02 | 1,483 |
2022-02-17 | $50.50 | $51.00 | $50.00 | $50.00 | $49.21 | 3,600 |
2022-02-16 | $50.61 | $50.89 | $50.32 | $50.32 | $49.52 | 1,981 |
2022-02-15 | $50.56 | $50.56 | $50.56 | $50.56 | $49.76 | 173 |
2022-02-14 | $51.49 | $51.49 | $50.56 | $50.56 | $49.76 | 2,857 |
2022-02-11 | $50.99 | $50.99 | $50.79 | $50.79 | $49.98 | 2,554 |
2022-02-10 | $51.10 | $51.50 | $50.26 | $51.10 | $50.29 | 6,182 |
2022-02-09 | $51.30 | $51.50 | $51.30 | $51.50 | $50.68 | 4,095 |
2022-02-08 | $52.22 | $52.22 | $50.60 | $50.60 | $49.80 | 5,313 |
2022-02-07 | $52.50 | $52.50 | $51.00 | $52.39 | $51.56 | 2,240 |
2022-02-04 | $50.68 | $51.82 | $50.50 | $51.82 | $51.00 | 3,761 |
2022-02-03 | $50.96 | $51.88 | $50.96 | $51.20 | $50.39 | 2,901 |
2022-02-02 | $51.30 | $51.51 | $50.62 | $51.35 | $50.53 | 4,440 |
2022-02-01 | $51.18 | $52.00 | $51.18 | $51.84 | $51.01 | 2,047 |
2022-01-31 | $51.60 | $51.60 | $51.20 | $51.20 | $50.39 | 920 |
2022-01-28 | $52.00 | $52.00 | $52.00 | $52.00 | $51.17 | 1,329 |
2022-01-27 | $52.24 | $52.41 | $52.00 | $52.00 | $51.17 | 2,733 |
2022-01-26 | $53.25 | $53.25 | $52.03 | $52.21 | $51.38 | 2,988 |
2022-01-25 | $52.40 | $52.40 | $52.40 | $52.40 | $51.57 | 714 |
2022-01-24 | $52.46 | $53.25 | $52.46 | $53.25 | $52.40 | 1,945 |
2022-01-21 | $52.61 | $53.50 | $52.50 | $53.50 | $52.65 | 1,345 |
2022-01-20 | $52.81 | $52.95 | $52.81 | $52.90 | $52.06 | 1,569 |
2022-01-19 | $53.48 | $54.27 | $53.40 | $53.50 | $52.65 | 2,120 |
2022-01-18 | $52.54 | $53.43 | $52.50 | $53.43 | $52.58 | 5,549 |
2022-01-14 | $52.15 | $53.00 | $51.45 | $53.00 | $52.16 | 4,921 |
2022-01-13 | $51.20 | $52.00 | $51.20 | $52.00 | $51.17 | 1,072 |
2022-01-12 | $52.87 | $52.87 | $52.87 | $52.87 | $52.03 | 1,511 |
2022-01-11 | $52.44 | $52.44 | $52.44 | $52.44 | $51.60 | 911 |
2022-01-10 | $51.27 | $52.44 | $51.27 | $52.44 | $51.60 | 2,032 |
2022-01-07 | $52.98 | $52.98 | $52.98 | $52.98 | $52.14 | 1,591 |
2022-01-06 | $51.45 | $52.98 | $51.35 | $52.98 | $52.14 | 2,383 |
2022-01-05 | $52.82 | $52.82 | $51.50 | $51.50 | $50.68 | 1,060 |
2022-01-04 | $51.45 | $52.50 | $51.45 | $52.20 | $51.37 | 7,824 |
2022-01-03 | $50.61 | $51.60 | $50.61 | $51.55 | $50.73 | 10,705 |
2021-12-31 | $51.19 | $51.19 | $51.19 | $51.19 | $50.38 | 1,175 |
2021-12-30 | $50.23 | $51.88 | $50.23 | $51.63 | $50.81 | 2,365 |
2021-12-29 | $51.24 | $51.24 | $51.24 | $51.24 | $50.42 | 1,264 |
2021-12-28 | $50.73 | $50.77 | $50.73 | $50.75 | $49.94 | 1,502 |
2021-12-27 | $51.50 | $51.50 | $51.50 | $51.50 | $50.68 | 784 |
2021-12-23 | $52.09 | $52.09 | $52.09 | $52.09 | $51.26 | 1,342 |
2021-12-22 | $51.01 | $51.02 | $50.99 | $51.02 | $50.21 | 871 |
2021-12-21 | $51.55 | $52.08 | $50.91 | $51.37 | $50.55 | 2,279 |
2021-12-20 | $51.16 | $51.16 | $51.16 | $51.16 | $50.35 | 565 |
2021-12-17 | $50.31 | $51.87 | $50.31 | $51.87 | $51.05 | 1,494 |
2021-12-16 | $50.09 | $50.09 | $50.09 | $50.09 | $49.29 | 561 |
2021-12-15 | $50.30 | $50.52 | $50.30 | $50.52 | $49.72 | 1,193 |
2021-12-14 | $50.06 | $50.90 | $50.06 | $50.90 | $50.09 | 3,003 |
2021-12-13 | $51.48 | $52.43 | $50.46 | $50.57 | $49.38 | 5,804 |
2021-12-10 | $50.46 | $51.51 | $50.46 | $51.48 | $50.27 | 3,634 |
2021-12-09 | $50.49 | $50.49 | $50.45 | $50.45 | $49.26 | 864 |
2021-12-08 | $50.37 | $50.37 | $50.37 | $50.37 | $49.18 | 352 |
2021-12-07 | $51.08 | $51.08 | $50.37 | $50.37 | $49.18 | 889 |
2021-12-06 | $51.33 | $51.80 | $50.00 | $51.80 | $50.58 | 1,962 |
2021-12-03 | $50.87 | $51.65 | $50.87 | $51.65 | $50.43 | 1,969 |
2021-12-02 | $50.75 | $51.55 | $50.35 | $51.55 | $50.33 | 5,450 |
2021-12-01 | $49.16 | $50.01 | $49.16 | $50.01 | $48.83 | 1,342 |
2021-11-30 | $50.00 | $52.04 | $49.50 | $50.10 | $48.92 | 6,287 |
2021-11-29 | $50.27 | $51.00 | $49.53 | $49.53 | $48.36 | 2,832 |
2021-11-26 | $50.00 | $50.74 | $49.10 | $49.25 | $48.09 | 3,974 |
2021-11-24 | $50.65 | $52.78 | $50.00 | $50.00 | $48.82 | 4,428 |
2021-11-23 | $52.84 | $52.84 | $50.51 | $51.05 | $49.85 | 3,659 |
2021-11-22 | $50.00 | $52.93 | $50.00 | $50.95 | $49.75 | 5,376 |
2021-11-19 | $51.04 | $52.00 | $49.21 | $49.21 | $48.05 | 4,274 |
2021-11-18 | $50.92 | $50.92 | $49.55 | $49.55 | $48.38 | 4,689 |
2021-11-17 | $51.35 | $51.35 | $51.08 | $51.08 | $49.88 | 1,384 |
2021-11-16 | $52.04 | $52.04 | $50.64 | $50.64 | $49.45 | 2,346 |
2021-11-15 | $53.00 | $53.00 | $53.00 | $53.00 | $51.75 | 588 |
2021-11-12 | $52.40 | $52.40 | $52.40 | $52.40 | $51.16 | 515 |
2021-11-11 | $52.81 | $52.81 | $52.81 | $52.81 | $51.57 | 327 |
2021-11-10 | $52.10 | $53.00 | $51.86 | $52.81 | $51.57 | 3,869 |
2021-11-09 | $52.05 | $52.95 | $51.58 | $52.70 | $51.46 | 3,652 |
2021-11-08 | $52.17 | $52.54 | $52.08 | $52.18 | $50.95 | 2,697 |
2021-11-05 | $51.92 | $52.91 | $51.92 | $52.91 | $51.66 | 2,436 |
2021-11-04 | $52.30 | $52.30 | $51.45 | $51.74 | $50.52 | 2,610 |
2021-11-03 | $51.96 | $52.74 | $51.38 | $51.38 | $50.16 | 4,673 |
2021-11-02 | $51.94 | $52.35 | $51.70 | $52.35 | $51.12 | 1,784 |
2021-11-01 | $50.30 | $51.98 | $50.30 | $51.98 | $50.75 | 2,950 |
2021-10-29 | $53.42 | $53.42 | $51.11 | $51.17 | $49.96 | 2,256 |
2021-10-28 | $51.70 | $52.00 | $51.50 | $51.50 | $50.29 | 1,270 |
2021-10-27 | $52.55 | $53.50 | $51.54 | $51.57 | $50.35 | 2,862 |
2021-10-26 | $52.05 | $52.75 | $51.98 | $52.68 | $51.43 | 4,722 |
2021-10-25 | $52.83 | $52.83 | $52.72 | $52.72 | $51.48 | 1,345 |
2021-10-22 | $52.65 | $52.65 | $52.65 | $52.65 | $51.41 | 811 |
2021-10-21 | $52.96 | $53.61 | $52.47 | $52.54 | $51.30 | 3,332 |
2021-10-20 | $52.89 | $53.00 | $52.89 | $53.00 | $51.75 | 2,325 |
2021-10-19 | $52.00 | $52.50 | $51.58 | $52.14 | $50.91 | 4,093 |
2021-10-18 | $51.37 | $51.61 | $50.73 | $51.50 | $50.29 | 4,813 |
2021-10-15 | $52.00 | $52.18 | $51.02 | $51.20 | $49.99 | 2,240 |
2021-10-14 | $51.73 | $51.92 | $51.27 | $51.92 | $50.69 | 896 |
2021-10-13 | $51.10 | $51.60 | $50.53 | $51.49 | $50.28 | 6,044 |
2021-10-12 | $53.00 | $53.00 | $49.50 | $51.30 | $50.09 | 13,682 |
2021-10-11 | $53.00 | $53.15 | $52.50 | $52.57 | $51.33 | 1,993 |
2021-10-08 | $52.50 | $53.00 | $51.82 | $53.00 | $51.75 | 2,841 |
2021-10-07 | $53.21 | $53.21 | $53.11 | $53.11 | $51.86 | 1,226 |
2021-10-06 | $52.50 | $53.27 | $52.50 | $53.25 | $51.99 | 614 |
2021-10-05 | $53.01 | $54.30 | $52.95 | $53.05 | $51.80 | 2,211 |
2021-10-04 | $53.10 | $53.17 | $52.61 | $52.61 | $51.37 | 1,562 |
2021-10-01 | $53.69 | $53.69 | $52.51 | $52.51 | $51.27 | 2,848 |
2021-09-30 | $51.60 | $54.30 | $51.60 | $53.11 | $51.86 | 14,151 |
2021-09-29 | $52.40 | $54.00 | $50.99 | $50.99 | $49.79 | 4,252 |
2021-09-28 | $52.45 | $53.36 | $52.32 | $52.55 | $51.31 | 1,674 |
2021-09-27 | $52.00 | $52.70 | $51.50 | $52.20 | $50.97 | 4,669 |
2021-09-24 | $51.44 | $51.59 | $51.06 | $51.27 | $50.06 | 1,522 |
2021-09-23 | $51.75 | $51.75 | $51.75 | $51.75 | $50.53 | 768 |
2021-09-22 | $51.54 | $52.51 | $51.00 | $51.85 | $50.63 | 1,878 |
2021-09-21 | $50.18 | $50.18 | $50.18 | $50.18 | $49.00 | 403 |
2021-09-20 | $52.55 | $52.90 | $50.13 | $50.18 | $49.00 | 8,149 |
2021-09-17 | $52.60 | $53.53 | $52.31 | $53.53 | $52.27 | 4,185 |
2021-09-16 | $52.25 | $53.03 | $52.25 | $53.03 | $51.78 | 2,170 |
2021-09-15 | $52.12 | $53.46 | $52.12 | $52.28 | $51.05 | 6,779 |
2021-09-14 | $52.25 | $53.59 | $52.15 | $52.25 | $51.02 | 2,357 |
2021-09-13 | $52.78 | $52.78 | $52.19 | $52.30 | $50.68 | 2,835 |
2021-09-10 | $53.00 | $53.00 | $52.25 | $52.25 | $50.63 | 3,355 |
2021-09-09 | $52.25 | $52.73 | $52.20 | $52.26 | $50.64 | 2,873 |
2021-09-08 | $52.26 | $52.27 | $52.26 | $52.27 | $50.65 | 1,226 |
2021-09-07 | $53.00 | $53.00 | $52.25 | $52.69 | $51.06 | 1,876 |
2021-09-03 | $53.51 | $53.51 | $53.00 | $53.01 | $51.37 | 2,869 |
2021-09-02 | $54.47 | $54.47 | $53.97 | $53.97 | $52.30 | 991 |
2021-09-01 | $53.61 | $53.91 | $53.61 | $53.69 | $52.03 | 1,020 |
2021-08-31 | $53.51 | $54.47 | $53.51 | $53.54 | $51.88 | 4,059 |
2021-08-30 | $53.46 | $54.50 | $53.46 | $53.59 | $51.93 | 2,915 |
2021-08-27 | $53.83 | $54.34 | $53.44 | $53.44 | $51.78 | 1,761 |
2021-08-26 | $53.89 | $54.32 | $53.45 | $53.75 | $52.08 | 1,741 |
2021-08-25 | $55.00 | $55.00 | $53.44 | $53.44 | $51.78 | 1,977 |
2021-08-24 | $54.27 | $54.40 | $53.77 | $53.77 | $52.10 | 1,858 |
2021-08-23 | $54.38 | $54.38 | $53.66 | $53.66 | $52.00 | 3,878 |
2021-08-20 | $53.45 | $53.50 | $53.45 | $53.50 | $51.84 | 701 |
2021-08-19 | $54.35 | $54.35 | $53.50 | $53.50 | $51.84 | 3,036 |
2021-08-18 | $53.55 | $54.46 | $53.45 | $53.45 | $51.79 | 4,323 |
2021-08-17 | $54.03 | $54.30 | $53.76 | $54.06 | $52.39 | 3,154 |
2021-08-16 | $53.30 | $54.55 | $53.30 | $54.30 | $52.62 | 3,917 |
2021-08-13 | $54.08 | $54.13 | $53.47 | $53.70 | $52.04 | 2,895 |
2021-08-12 | $53.58 | $54.10 | $53.58 | $54.10 | $52.42 | 1,203 |
2021-08-11 | $53.76 | $54.07 | $53.33 | $54.07 | $52.39 | 3,228 |
2021-08-10 | $53.61 | $53.90 | $53.55 | $53.90 | $52.23 | 3,218 |
2021-08-09 | $53.08 | $53.75 | $53.08 | $53.74 | $52.07 | 3,182 |
2021-08-06 | $53.33 | $53.48 | $52.48 | $53.45 | $51.79 | 6,004 |
2021-08-05 | $52.25 | $53.41 | $52.25 | $53.41 | $51.75 | 1,136 |
2021-08-04 | $52.33 | $53.39 | $52.33 | $52.72 | $51.09 | 2,994 |
2021-08-03 | $52.36 | $52.85 | $52.36 | $52.74 | $51.11 | 4,778 |
2021-08-02 | $52.40 | $52.95 | $52.27 | $52.55 | $50.92 | 5,375 |
2021-07-30 | $52.26 | $52.26 | $52.25 | $52.26 | $50.64 | 1,545 |
2021-07-29 | $52.57 | $53.15 | $52.25 | $52.25 | $50.63 | 7,870 |
2021-07-28 | $53.20 | $53.40 | $52.99 | $53.05 | $51.41 | 6,736 |
2021-07-27 | $52.72 | $54.10 | $52.25 | $52.76 | $51.12 | 19,623 |
2021-07-26 | $52.00 | $52.75 | $52.00 | $52.75 | $51.12 | 2,867 |
2021-07-23 | $51.21 | $52.25 | $51.01 | $52.04 | $50.43 | 7,607 |
2021-07-22 | $50.48 | $51.23 | $50.48 | $50.91 | $49.33 | 2,396 |
2021-07-21 | $49.81 | $52.02 | $49.81 | $50.70 | $49.13 | 5,892 |
2021-07-20 | $49.50 | $51.62 | $49.50 | $49.75 | $48.21 | 14,415 |
2021-07-19 | $49.41 | $49.68 | $48.64 | $48.76 | $47.25 | 9,520 |
2021-07-16 | $51.68 | $52.57 | $49.33 | $50.00 | $48.45 | 33,466 |
2021-07-15 | $51.39 | $51.69 | $50.87 | $51.69 | $50.09 | 18,262 |
2021-07-14 | $50.89 | $50.89 | $50.11 | $50.43 | $48.87 | 7,506 |
2021-07-13 | $50.95 | $51.22 | $50.07 | $50.20 | $48.64 | 9,127 |
2021-07-12 | $49.48 | $51.33 | $49.48 | $51.17 | $49.58 | 4,534 |
2021-07-09 | $49.20 | $50.27 | $49.20 | $49.86 | $48.31 | 11,436 |
2021-07-08 | $48.50 | $49.40 | $47.58 | $48.77 | $47.26 | 56,805 |
2021-07-07 | $49.59 | $49.59 | $47.80 | $48.51 | $47.01 | 19,583 |
2021-07-06 | $52.92 | $52.92 | $49.30 | $49.49 | $47.96 | 29,645 |
2021-07-02 | $52.39 | $53.64 | $52.12 | $53.02 | $51.38 | 15,548 |
2021-07-01 | $51.31 | $52.39 | $51.23 | $52.01 | $50.40 | 26,765 |
2021-06-30 | $51.26 | $51.26 | $50.87 | $51.00 | $49.42 | 18,724 |
2021-06-29 | $51.30 | $51.40 | $51.00 | $51.17 | $49.58 | 10,030 |
2021-06-28 | $51.33 | $51.33 | $50.42 | $51.11 | $49.53 | 36,431 |
2021-06-25 | $51.53 | $51.99 | $50.62 | $51.00 | $49.42 | 459,386 |
2021-06-24 | $51.20 | $51.67 | $50.95 | $51.55 | $49.95 | 28,529 |
2021-06-23 | $51.20 | $51.37 | $50.90 | $51.02 | $49.44 | 21,706 |
2021-06-22 | $52.05 | $52.05 | $51.00 | $51.00 | $49.42 | 15,763 |
2021-06-21 | $51.49 | $52.79 | $51.04 | $51.62 | $50.02 | 23,754 |
2021-06-18 | $52.82 | $52.82 | $51.00 | $51.31 | $49.72 | 30,476 |
2021-06-17 | $52.03 | $53.45 | $52.03 | $53.02 | $51.38 | 29,911 |
2021-06-16 | $51.42 | $52.15 | $51.01 | $52.15 | $50.53 | 19,527 |
2021-06-15 | $51.42 | $51.82 | $50.92 | $51.82 | $50.21 | 12,007 |
2021-06-14 | $51.00 | $51.09 | $51.00 | $51.00 | $49.42 | 10,850 |
2021-06-11 | $51.84 | $51.84 | $51.30 | $51.30 | $49.32 | 5,936 |
2021-06-10 | $51.31 | $52.26 | $51.25 | $51.50 | $49.52 | 7,709 |
2021-06-09 | $51.15 | $51.30 | $50.98 | $51.30 | $49.32 | 6,564 |
2021-06-08 | $51.19 | $51.32 | $51.00 | $51.11 | $49.14 | 7,826 |
2021-06-07 | $51.97 | $52.45 | $50.91 | $51.41 | $49.43 | 17,179 |
2021-06-04 | $51.80 | $52.98 | $51.75 | $51.91 | $49.91 | 6,891 |
2021-06-03 | $51.07 | $51.88 | $51.07 | $51.88 | $49.88 | 12,091 |
2021-06-02 | $50.94 | $51.38 | $50.87 | $51.38 | $49.40 | 15,262 |
2021-06-01 | $50.00 | $50.75 | $50.00 | $50.61 | $48.66 | 6,370 |
2021-05-28 | $49.96 | $49.96 | $48.83 | $49.48 | $47.57 | 5,251 |
2021-05-27 | $49.97 | $50.51 | $49.44 | $49.61 | $47.70 | 10,288 |
2021-05-26 | $49.27 | $50.58 | $49.05 | $49.56 | $47.65 | 15,165 |
2021-05-25 | $50.66 | $50.95 | $48.87 | $48.87 | $46.99 | 16,206 |
2021-05-24 | $50.44 | $50.95 | $49.91 | $50.27 | $48.33 | 8,909 |
2021-05-21 | $49.69 | $50.64 | $49.69 | $50.00 | $48.07 | 9,123 |
2021-05-20 | $49.51 | $50.25 | $48.74 | $49.89 | $47.97 | 17,984 |
2021-05-19 | $48.91 | $50.17 | $48.76 | $49.30 | $47.40 | 18,835 |
2021-05-18 | $48.38 | $49.99 | $48.38 | $48.96 | $47.07 | 15,399 |
2021-05-17 | $48.72 | $50.80 | $48.72 | $50.23 | $48.29 | 29,601 |
2021-05-14 | $47.36 | $49.20 | $47.29 | $48.92 | $47.03 | 25,446 |
2021-05-13 | $45.92 | $47.25 | $45.92 | $46.94 | $45.13 | 11,404 |
2021-05-12 | $45.93 | $46.64 | $45.70 | $45.70 | $43.94 | 14,677 |
2021-05-11 | $45.30 | $46.17 | $45.09 | $45.52 | $43.77 | 13,784 |
2021-05-10 | $43.99 | $46.91 | $43.52 | $45.40 | $43.65 | 32,083 |
2021-05-07 | $43.73 | $44.24 | $43.73 | $44.09 | $42.39 | 11,388 |
2021-05-06 | $43.72 | $44.05 | $43.45 | $44.05 | $42.35 | 10,147 |
2021-05-05 | $42.81 | $44.00 | $42.81 | $43.72 | $42.04 | 21,404 |
2021-05-04 | $43.00 | $43.03 | $42.41 | $42.81 | $41.16 | 25,382 |
2021-05-03 | $42.52 | $42.99 | $42.38 | $42.94 | $41.29 | 11,040 |
2021-04-30 | $41.38 | $42.80 | $41.33 | $42.18 | $40.55 | 19,337 |
2021-04-29 | $41.67 | $42.25 | $40.85 | $41.72 | $40.11 | 19,958 |
2021-04-28 | $41.40 | $41.69 | $40.80 | $41.69 | $40.08 | 13,000 |
2021-04-27 | $41.71 | $41.97 | $40.88 | $41.35 | $39.76 | 12,875 |
2021-04-26 | $41.40 | $42.05 | $41.00 | $41.30 | $39.71 | 17,347 |
2021-04-23 | $41.00 | $41.88 | $40.22 | $41.37 | $39.78 | 13,247 |
2021-04-22 | $40.86 | $41.53 | $39.43 | $40.43 | $38.87 | 20,001 |
2021-04-21 | $40.70 | $41.50 | $40.24 | $40.81 | $39.24 | 7,842 |
2021-04-20 | $42.20 | $42.20 | $40.32 | $40.70 | $39.13 | 7,920 |
2021-04-19 | $41.41 | $42.28 | $40.37 | $41.47 | $39.87 | 28,314 |
2021-04-16 | $41.77 | $42.36 | $41.10 | $41.27 | $39.68 | 20,623 |
2021-04-15 | $41.42 | $42.74 | $41.22 | $41.36 | $39.77 | 11,160 |
2021-04-14 | $41.61 | $42.06 | $41.04 | $41.25 | $39.66 | 9,312 |
2021-04-13 | $40.37 | $41.33 | $40.20 | $40.78 | $39.21 | 7,642 |
2021-04-12 | $41.85 | $41.95 | $40.42 | $40.56 | $39.00 | 13,141 |
2021-04-09 | $42.51 | $42.85 | $41.55 | $41.55 | $39.95 | 10,117 |
2021-04-08 | $42.10 | $42.71 | $41.92 | $42.05 | $40.43 | 3,923 |
2021-04-07 | $44.20 | $44.20 | $41.83 | $42.36 | $40.73 | 11,465 |
2021-04-06 | $44.94 | $45.35 | $43.82 | $44.30 | $42.59 | 9,289 |
2021-04-05 | $45.79 | $46.33 | $44.89 | $45.48 | $43.73 | 6,935 |
2021-04-01 | $44.90 | $47.00 | $44.14 | $46.25 | $44.47 | 12,806 |
2021-03-31 | $44.98 | $47.01 | $44.28 | $44.29 | $42.58 | 16,688 |
2021-03-30 | $45.50 | $46.71 | $44.49 | $46.10 | $44.32 | 13,075 |
2021-03-29 | $43.68 | $44.92 | $43.64 | $44.60 | $42.88 | 8,942 |
2021-03-26 | $43.03 | $44.12 | $43.01 | $43.55 | $41.87 | 5,137 |
2021-03-25 | $43.04 | $43.59 | $42.39 | $43.59 | $41.91 | 10,385 |
2021-03-24 | $44.35 | $45.36 | $43.06 | $43.06 | $41.40 | 12,701 |
2021-03-23 | $46.44 | $46.70 | $43.46 | $43.62 | $41.94 | 16,412 |
2021-03-22 | $48.32 | $49.17 | $46.22 | $46.46 | $44.67 | 26,555 |
2021-03-19 | $47.31 | $49.10 | $46.14 | $49.10 | $47.21 | 30,091 |
2021-03-18 | $46.50 | $47.32 | $46.05 | $46.75 | $44.95 | 9,352 |
2021-03-17 | $47.47 | $47.47 | $45.49 | $46.55 | $44.76 | 4,853 |
2021-03-16 | $49.05 | $49.05 | $46.99 | $46.99 | $45.18 | 4,925 |
2021-03-15 | $50.00 | $50.00 | $48.00 | $48.78 | $46.90 | 8,379 |
2021-03-12 | $49.46 | $50.22 | $49.43 | $49.86 | $47.94 | 7,267 |
2021-03-11 | $50.20 | $50.68 | $49.01 | $49.46 | $47.55 | 13,441 |
2021-03-10 | $51.75 | $53.04 | $51.10 | $51.82 | $49.44 | 16,106 |
2021-03-09 | $50.99 | $51.80 | $50.01 | $50.80 | $48.47 | 29,746 |
2021-03-08 | $49.04 | $51.72 | $49.00 | $51.72 | $49.35 | 21,332 |
2021-03-05 | $45.86 | $48.55 | $45.50 | $48.52 | $46.29 | 11,234 |
2021-03-04 | $44.00 | $47.91 | $44.00 | $45.45 | $43.37 | 13,601 |
2021-03-03 | $42.51 | $43.93 | $42.51 | $43.93 | $41.92 | 8,246 |
2021-03-02 | $43.49 | $43.54 | $42.52 | $42.66 | $40.70 | 10,268 |
2021-03-01 | $44.48 | $44.48 | $42.75 | $43.50 | $41.50 | 6,277 |
2021-02-26 | $44.57 | $44.71 | $43.50 | $43.50 | $41.50 | 7,616 |
2021-02-25 | $44.90 | $46.58 | $44.17 | $44.17 | $42.14 | 4,412 |
2021-02-24 | $44.17 | $45.87 | $44.17 | $44.52 | $42.48 | 4,196 |
2021-02-23 | $44.00 | $44.57 | $43.49 | $43.82 | $41.81 | 6,563 |
2021-02-22 | $43.35 | $44.02 | $42.88 | $44.00 | $41.98 | 13,250 |
2021-02-19 | $42.83 | $43.58 | $42.83 | $43.53 | $41.53 | 4,032 |
2021-02-18 | $42.25 | $43.28 | $42.25 | $42.94 | $40.97 | 4,189 |
2021-02-17 | $43.60 | $44.00 | $42.37 | $43.00 | $41.03 | 5,292 |
2021-02-16 | $43.15 | $43.97 | $41.90 | $43.70 | $41.70 | 8,620 |
2021-02-12 | $42.46 | $43.40 | $41.83 | $43.16 | $41.18 | 7,593 |
2021-02-11 | $42.78 | $43.50 | $42.23 | $43.00 | $41.03 | 22,757 |
2021-02-10 | $42.12 | $43.17 | $41.14 | $43.00 | $41.03 | 26,665 |
2021-02-09 | $40.81 | $42.50 | $40.53 | $42.50 | $40.55 | 10,612 |
2021-02-08 | $40.48 | $41.24 | $40.32 | $41.24 | $39.35 | 8,805 |
2021-02-05 | $39.66 | $40.96 | $39.66 | $40.60 | $38.74 | 4,698 |
2021-02-04 | $39.04 | $40.00 | $39.04 | $39.95 | $38.12 | 4,017 |
2021-02-03 | $39.10 | $39.35 | $38.76 | $39.08 | $37.29 | 6,170 |
2021-02-02 | $39.75 | $39.75 | $38.84 | $39.40 | $37.59 | 3,948 |
2021-02-01 | $39.45 | $39.45 | $38.01 | $39.26 | $37.46 | 6,084 |
2021-01-29 | $40.00 | $40.00 | $38.00 | $39.37 | $37.56 | 21,868 |
2021-01-28 | $39.50 | $40.55 | $39.12 | $40.44 | $38.59 | 5,950 |
2021-01-27 | $38.52 | $40.48 | $37.98 | $39.11 | $37.32 | 14,471 |
2021-01-26 | $39.15 | $39.43 | $38.70 | $38.70 | $36.93 | 7,092 |
2021-01-25 | $39.04 | $39.50 | $39.02 | $39.07 | $37.28 | 5,218 |
2021-01-22 | $38.25 | $39.48 | $38.10 | $39.48 | $37.67 | 16,373 |
2021-01-21 | $39.44 | $39.44 | $38.44 | $38.55 | $36.78 | 6,799 |
2021-01-20 | $39.50 | $39.74 | $39.29 | $39.68 | $37.86 | 3,002 |
2021-01-19 | $39.51 | $40.03 | $39.00 | $40.03 | $38.19 | 10,908 |
2021-01-15 | $39.75 | $40.45 | $38.82 | $39.46 | $37.65 | 11,670 |
2021-01-14 | $40.00 | $40.26 | $39.55 | $40.20 | $38.36 | 3,531 |
2021-01-13 | $39.82 | $40.51 | $39.43 | $39.57 | $37.76 | 15,420 |
2021-01-12 | $39.25 | $40.90 | $39.24 | $40.88 | $39.01 | 9,237 |
2021-01-11 | $38.53 | $39.41 | $38.45 | $39.09 | $37.30 | 9,825 |
2021-01-08 | $38.57 | $39.25 | $38.00 | $38.02 | $36.28 | 8,270 |
2021-01-07 | $38.49 | $39.27 | $38.45 | $38.70 | $36.93 | 11,277 |
2021-01-06 | $38.42 | $40.19 | $38.25 | $38.70 | $36.93 | 12,795 |
2021-01-05 | $37.10 | $38.20 | $37.10 | $37.68 | $35.95 | 9,972 |
2021-01-04 | $37.58 | $38.02 | $36.90 | $37.00 | $35.30 | 7,369 |
2020-12-31 | $36.75 | $37.25 | $36.75 | $37.11 | $35.41 | 5,403 |
2020-12-30 | $37.06 | $37.90 | $36.78 | $37.00 | $35.30 | 7,551 |
2020-12-29 | $37.50 | $38.10 | $36.47 | $36.99 | $35.29 | 5,415 |
2020-12-28 | $37.86 | $38.19 | $37.50 | $37.94 | $36.20 | 8,694 |
2020-12-24 | $38.00 | $38.22 | $36.92 | $37.20 | $35.49 | 5,817 |
2020-12-23 | $36.20 | $37.50 | $36.20 | $37.32 | $35.61 | 9,652 |
2020-12-22 | $35.55 | $36.14 | $35.55 | $36.14 | $34.48 | 8,528 |
2020-12-21 | $36.20 | $36.33 | $35.50 | $36.09 | $34.43 | 11,141 |
2020-12-18 | $37.15 | $37.38 | $36.27 | $36.27 | $34.61 | 28,457 |
2020-12-17 | $37.19 | $37.37 | $36.66 | $37.01 | $35.31 | 6,677 |
2020-12-16 | $37.31 | $37.67 | $36.87 | $36.87 | $35.18 | 10,098 |
2020-12-15 | $36.69 | $37.62 | $36.69 | $37.29 | $35.58 | 10,344 |
2020-12-14 | $36.84 | $37.15 | $36.50 | $36.94 | $35.25 | 7,833 |
2020-12-11 | $36.28 | $36.76 | $36.28 | $36.75 | $35.06 | 1,988 |
2020-12-10 | $36.36 | $37.00 | $36.36 | $36.84 | $34.79 | 12,843 |
2020-12-09 | $37.25 | $37.25 | $36.22 | $36.50 | $34.47 | 22,153 |
2020-12-08 | $36.78 | $37.03 | $36.60 | $36.88 | $34.83 | 11,149 |
2020-12-07 | $36.40 | $37.65 | $36.40 | $36.73 | $34.69 | 6,611 |
2020-12-04 | $37.50 | $37.50 | $36.00 | $36.40 | $34.38 | 18,830 |
2020-12-03 | $37.49 | $37.78 | $37.11 | $37.11 | $35.05 | 1,726 |
2020-12-02 | $37.31 | $37.78 | $36.72 | $37.50 | $35.41 | 7,133 |
2020-12-01 | $37.79 | $37.88 | $37.79 | $37.80 | $35.70 | 3,107 |
2020-11-30 | $38.90 | $39.90 | $37.50 | $37.50 | $35.41 | 11,065 |
2020-11-27 | $38.86 | $39.30 | $38.02 | $39.30 | $37.11 | 2,866 |
2020-11-25 | $41.53 | $41.53 | $39.66 | $39.66 | $37.45 | 3,655 |
2020-11-24 | $41.60 | $41.75 | $38.45 | $41.48 | $39.17 | 6,557 |
2020-11-23 | $41.18 | $41.80 | $41.03 | $41.05 | $38.77 | 6,465 |
2020-11-20 | $41.00 | $41.05 | $40.45 | $40.45 | $38.20 | 4,385 |
2020-11-19 | $39.56 | $41.60 | $39.56 | $41.14 | $38.85 | 7,830 |
2020-11-18 | $37.80 | $40.30 | $37.45 | $39.77 | $37.56 | 14,525 |
2020-11-17 | $36.60 | $38.00 | $35.31 | $37.25 | $35.18 | 8,212 |
2020-11-16 | $36.00 | $37.33 | $36.00 | $36.93 | $34.88 | 11,524 |
2020-11-13 | $33.94 | $35.17 | $33.94 | $34.65 | $32.72 | 7,341 |
2020-11-12 | $35.36 | $35.36 | $33.60 | $33.63 | $31.76 | 6,046 |
2020-11-11 | $36.01 | $36.01 | $35.40 | $35.40 | $33.43 | 4,332 |
2020-11-10 | $33.58 | $36.85 | $33.58 | $35.78 | $33.79 | 13,444 |
2020-11-09 | $34.14 | $36.26 | $33.28 | $33.28 | $31.43 | 8,900 |
2020-11-06 | $32.07 | $32.36 | $32.03 | $32.03 | $30.25 | 2,689 |
2020-11-05 | $31.60 | $32.17 | $31.55 | $32.00 | $30.22 | 2,074 |
2020-11-04 | $32.03 | $32.03 | $31.30 | $31.30 | $29.56 | 2,207 |
2020-11-03 | $32.14 | $32.85 | $32.12 | $32.65 | $30.83 | 6,685 |
2020-11-02 | $31.87 | $31.87 | $31.87 | $31.87 | $30.10 | 2,140 |
2020-10-30 | $31.60 | $31.61 | $31.01 | $31.15 | $29.42 | 6,433 |
2020-10-29 | $30.81 | $31.50 | $30.71 | $31.50 | $29.75 | 4,868 |
2020-10-28 | $31.10 | $31.99 | $30.47 | $31.00 | $29.28 | 10,672 |
2020-10-27 | $30.53 | $32.00 | $30.17 | $31.36 | $29.62 | 21,369 |
2020-10-26 | $31.20 | $31.40 | $30.79 | $30.95 | $29.23 | 5,444 |
2020-10-23 | $30.50 | $31.60 | $30.40 | $31.17 | $29.44 | 31,038 |
2020-10-22 | $30.25 | $30.70 | $30.25 | $30.50 | $28.80 | 4,764 |
2020-10-21 | $29.65 | $30.48 | $29.65 | $30.48 | $28.78 | 1,355 |
2020-10-20 | $29.61 | $30.30 | $29.60 | $30.30 | $28.61 | 3,076 |
2020-10-19 | $30.76 | $30.76 | $29.50 | $29.80 | $28.14 | 6,179 |
2020-10-16 | $29.07 | $31.15 | $29.07 | $30.99 | $29.27 | 24,288 |
2020-10-15 | $29.15 | $29.42 | $28.80 | $29.18 | $27.56 | 12,247 |
2020-10-14 | $30.10 | $30.10 | $29.23 | $29.33 | $27.70 | 11,838 |
2020-10-13 | $30.26 | $30.75 | $30.23 | $30.23 | $28.55 | 2,721 |
2020-10-12 | $31.10 | $31.10 | $30.74 | $30.74 | $29.03 | 1,396 |
2020-10-09 | $30.71 | $31.31 | $30.60 | $31.05 | $29.32 | 6,528 |
2020-10-08 | $29.51 | $31.57 | $29.51 | $30.86 | $29.14 | 14,719 |
2020-10-07 | $29.50 | $30.15 | $29.50 | $29.99 | $28.32 | 4,984 |
2020-10-06 | $29.77 | $29.82 | $29.45 | $29.45 | $27.81 | 3,920 |
2020-10-05 | $30.00 | $30.45 | $29.83 | $29.83 | $28.17 | 7,255 |
2020-10-02 | $29.35 | $29.73 | $29.35 | $29.71 | $28.06 | 3,087 |
2020-10-01 | $29.98 | $29.98 | $29.35 | $29.52 | $27.88 | 5,139 |
2020-09-30 | $29.52 | $30.11 | $29.30 | $29.70 | $28.05 | 4,312 |
2020-09-29 | $29.17 | $29.49 | $28.75 | $29.20 | $27.58 | 8,127 |
2020-09-28 | $29.57 | $29.58 | $28.79 | $29.11 | $27.49 | 6,126 |
2020-09-25 | $29.00 | $30.00 | $29.00 | $29.11 | $27.49 | 4,102 |
2020-09-24 | $28.76 | $30.63 | $28.75 | $29.17 | $27.55 | 5,174 |
2020-09-23 | $30.00 | $30.23 | $28.95 | $29.05 | $27.43 | 3,835 |
2020-09-22 | $30.18 | $30.18 | $28.83 | $30.01 | $28.34 | 7,287 |
2020-09-21 | $29.36 | $30.35 | $29.25 | $29.26 | $27.63 | 6,783 |
2020-09-18 | $30.97 | $30.97 | $29.49 | $30.09 | $28.42 | 15,449 |
2020-09-17 | $29.26 | $30.55 | $29.26 | $30.36 | $28.67 | 1,946 |
2020-09-16 | $29.60 | $30.16 | $29.50 | $29.54 | $27.90 | 3,706 |
2020-09-15 | $30.34 | $30.34 | $29.00 | $29.51 | $27.87 | 9,362 |
2020-09-14 | $29.95 | $30.81 | $29.86 | $30.40 | $28.71 | 3,513 |
2020-09-11 | $31.40 | $31.40 | $30.00 | $30.00 | $27.98 | 3,447 |
2020-09-10 | $30.47 | $31.22 | $30.47 | $30.73 | $28.66 | 4,007 |
2020-09-09 | $30.75 | $32.00 | $30.51 | $30.64 | $28.58 | 3,348 |
2020-09-08 | $30.89 | $31.65 | $30.56 | $30.68 | $28.62 | 4,104 |
2020-09-04 | $32.22 | $32.22 | $30.67 | $31.26 | $29.16 | 6,785 |
2020-09-03 | $31.59 | $32.00 | $30.93 | $31.47 | $29.35 | 6,151 |
2020-09-02 | $31.91 | $31.91 | $31.91 | $31.91 | $29.76 | 1,083 |
2020-09-01 | $31.65 | $31.80 | $31.01 | $31.58 | $29.46 | 8,581 |
2020-08-31 | $33.10 | $33.10 | $31.97 | $31.97 | $29.82 | 4,382 |
2020-08-28 | $32.00 | $33.89 | $32.00 | $32.97 | $30.75 | 6,279 |
2020-08-27 | $32.75 | $32.75 | $32.16 | $32.16 | $30.00 | 1,184 |
2020-08-26 | $32.60 | $32.60 | $32.14 | $32.14 | $29.98 | 1,507 |
2020-08-25 | $32.84 | $33.28 | $32.17 | $33.28 | $31.04 | 1,105 |
2020-08-24 | $33.06 | $33.24 | $32.21 | $32.21 | $30.04 | 1,308 |
2020-08-21 | $31.90 | $34.04 | $31.90 | $33.05 | $30.83 | 13,424 |
2020-08-20 | $31.63 | $32.40 | $31.63 | $32.40 | $30.22 | 761 |
2020-08-19 | $31.99 | $31.99 | $31.75 | $31.75 | $29.61 | 2,150 |
2020-08-18 | $30.85 | $31.32 | $30.85 | $31.32 | $29.21 | 702 |
2020-08-17 | $31.68 | $31.68 | $30.94 | $30.94 | $28.86 | 4,356 |
2020-08-14 | $33.09 | $33.09 | $31.55 | $32.00 | $29.85 | 2,959 |
2020-08-13 | $33.03 | $33.50 | $33.00 | $33.00 | $30.78 | 1,353 |
2020-08-12 | $33.04 | $33.51 | $32.97 | $32.98 | $30.76 | 3,953 |
2020-08-11 | $33.81 | $33.98 | $32.33 | $32.33 | $30.15 | 6,393 |
2020-08-10 | $31.24 | $33.42 | $31.24 | $32.05 | $29.89 | 12,640 |
2020-08-07 | $31.47 | $31.48 | $30.32 | $31.01 | $28.92 | 3,812 |
2020-08-06 | $29.30 | $31.80 | $29.30 | $30.55 | $28.49 | 1,548 |
2020-08-05 | $32.03 | $32.04 | $30.90 | $31.99 | $29.84 | 2,004 |
2020-08-04 | $29.70 | $31.89 | $29.70 | $31.79 | $29.65 | 5,752 |
2020-08-03 | $29.48 | $29.80 | $28.86 | $29.80 | $27.79 | 13,929 |
2020-07-31 | $30.34 | $30.60 | $29.35 | $29.35 | $27.38 | 6,921 |
2020-07-30 | $30.00 | $30.55 | $29.48 | $30.11 | $28.08 | 4,299 |
2020-07-29 | $29.89 | $30.90 | $29.63 | $30.00 | $27.98 | 5,979 |
2020-07-28 | $31.20 | $31.20 | $29.30 | $29.79 | $27.79 | 3,341 |
2020-07-27 | $30.58 | $30.58 | $30.22 | $30.22 | $28.19 | 1,261 |
2020-07-24 | $30.15 | $30.15 | $29.87 | $29.87 | $27.86 | 1,557 |
2020-07-23 | $30.45 | $30.70 | $29.62 | $29.70 | $27.70 | 3,968 |
2020-07-22 | $30.94 | $30.94 | $30.28 | $30.28 | $28.24 | 1,727 |
2020-07-21 | $30.29 | $31.50 | $30.04 | $31.50 | $29.38 | 2,568 |
2020-07-20 | $30.00 | $30.71 | $29.51 | $30.33 | $28.29 | 3,891 |
2020-07-17 | $30.40 | $30.50 | $29.00 | $29.10 | $27.14 | 9,889 |
2020-07-16 | $31.60 | $32.73 | $30.50 | $30.72 | $28.65 | 5,798 |
2020-07-15 | $31.60 | $32.50 | $31.56 | $31.56 | $29.44 | 6,089 |
2020-07-14 | $31.47 | $31.95 | $31.05 | $31.13 | $29.04 | 8,004 |
2020-07-13 | $33.10 | $33.10 | $31.35 | $31.40 | $29.29 | 4,811 |
2020-07-10 | $32.80 | $32.80 | $32.50 | $32.50 | $30.31 | 2,369 |
2020-07-09 | $32.48 | $32.92 | $31.60 | $31.60 | $29.47 | 3,001 |
2020-07-08 | $32.00 | $32.54 | $31.37 | $32.00 | $29.85 | 3,438 |
2020-07-07 | $32.40 | $32.54 | $31.70 | $31.70 | $29.57 | 2,443 |
2020-07-06 | $34.50 | $34.50 | $31.05 | $33.71 | $31.44 | 2,387 |
2020-07-02 | $35.46 | $35.89 | $34.35 | $34.35 | $32.04 | 6,283 |
2020-07-01 | $33.76 | $36.00 | $33.76 | $34.99 | $32.64 | 16,135 |
2020-06-30 | $33.43 | $33.43 | $33.05 | $33.25 | $31.01 | 2,662 |
2020-06-29 | $33.53 | $33.92 | $33.00 | $33.74 | $31.47 | 7,109 |
2020-06-26 | $35.30 | $35.39 | $32.04 | $32.25 | $30.08 | 20,867 |
2020-06-25 | $34.60 | $35.72 | $32.40 | $35.40 | $33.02 | 12,345 |
2020-06-24 | $32.25 | $32.81 | $31.63 | $31.63 | $29.50 | 7,276 |
2020-06-23 | $33.38 | $33.38 | $32.20 | $32.20 | $30.03 | 4,244 |
2020-06-22 | $33.10 | $33.47 | $32.63 | $32.63 | $30.43 | 4,687 |
2020-06-19 | $33.21 | $34.09 | $32.85 | $34.09 | $31.80 | 12,124 |
2020-06-18 | $33.58 | $34.00 | $32.45 | $32.88 | $30.67 | 7,086 |
2020-06-17 | $36.94 | $36.94 | $32.77 | $32.77 | $30.57 | 6,518 |
2020-06-16 | $38.19 | $38.19 | $36.11 | $36.57 | $34.11 | 2,662 |
2020-06-15 | $33.72 | $36.16 | $33.72 | $36.16 | $33.73 | 4,764 |
2020-06-12 | $36.41 | $36.41 | $32.21 | $34.45 | $32.13 | 10,233 |
2020-06-11 | $38.61 | $38.61 | $34.51 | $35.53 | $32.78 | 15,932 |
2020-06-10 | $43.75 | $43.75 | $39.02 | $39.50 | $36.44 | 4,689 |
2020-06-09 | $41.98 | $42.34 | $40.93 | $41.50 | $38.29 | 6,867 |
2020-06-08 | $40.20 | $44.40 | $38.95 | $42.19 | $38.92 | 20,567 |
2020-06-05 | $37.18 | $40.98 | $37.18 | $39.31 | $36.26 | 13,102 |
2020-06-04 | $36.38 | $36.45 | $35.20 | $36.45 | $33.63 | 6,255 |
2020-06-03 | $35.51 | $37.24 | $35.51 | $36.24 | $33.43 | 4,573 |
2020-06-02 | $35.45 | $35.80 | $33.49 | $34.72 | $32.03 | 17,601 |
2020-06-01 | $36.78 | $37.31 | $35.40 | $35.40 | $32.66 | 6,743 |
2020-05-29 | $37.50 | $37.50 | $36.04 | $36.04 | $33.25 | 1,605 |
2020-05-28 | $37.32 | $39.39 | $37.15 | $37.15 | $34.27 | 7,781 |
2020-05-27 | $34.98 | $38.00 | $34.88 | $37.80 | $34.87 | 9,139 |
2020-05-26 | $35.30 | $35.30 | $34.30 | $34.30 | $31.64 | 6,860 |
2020-05-22 | $34.18 | $34.18 | $34.18 | $34.18 | $31.53 | 1,247 |
2020-05-21 | $33.72 | $33.72 | $33.28 | $33.28 | $30.70 | 1,532 |
2020-05-20 | $33.44 | $34.98 | $33.41 | $34.93 | $32.22 | 3,971 |
2020-05-19 | $36.45 | $36.60 | $32.01 | $32.96 | $30.41 | 10,020 |
2020-05-18 | $32.37 | $37.00 | $32.37 | $36.79 | $33.94 | 9,049 |
2020-05-15 | $32.30 | $32.37 | $31.25 | $32.37 | $29.86 | 5,901 |
2020-05-14 | $31.70 | $32.61 | $30.91 | $32.61 | $30.08 | 6,299 |
2020-05-13 | $31.73 | $31.73 | $30.60 | $31.50 | $29.06 | 6,989 |
2020-05-12 | $32.19 | $33.23 | $31.10 | $31.65 | $29.20 | 13,097 |
2020-05-11 | $32.20 | $33.21 | $31.17 | $31.69 | $29.24 | 13,435 |
2020-05-08 | $31.74 | $32.91 | $31.13 | $32.20 | $29.71 | 10,567 |
2020-05-07 | $30.74 | $31.00 | $30.23 | $30.50 | $28.14 | 6,183 |
2020-05-06 | $32.78 | $32.78 | $30.20 | $30.20 | $27.86 | 8,142 |
2020-05-05 | $36.13 | $36.55 | $32.32 | $32.32 | $29.82 | 9,831 |
2020-05-04 | $35.29 | $35.29 | $32.00 | $35.00 | $32.29 | 6,748 |
2020-05-01 | $34.00 | $35.75 | $33.50 | $34.50 | $31.83 | 5,878 |
2020-04-30 | $34.56 | $36.38 | $34.17 | $35.56 | $32.81 | 6,010 |
2020-04-29 | $35.00 | $37.36 | $33.36 | $36.05 | $33.26 | 9,091 |
2020-04-28 | $32.02 | $33.89 | $32.02 | $33.75 | $31.14 | 6,963 |
2020-04-27 | $30.25 | $32.64 | $30.25 | $32.00 | $29.52 | 11,490 |
2020-04-24 | $31.52 | $31.52 | $29.20 | $30.11 | $27.78 | 8,094 |
2020-04-23 | $30.10 | $31.17 | $30.10 | $30.60 | $28.23 | 4,309 |
2020-04-22 | $28.80 | $30.31 | $28.76 | $30.10 | $27.77 | 2,515 |
2020-04-21 | $29.60 | $29.60 | $28.00 | $28.55 | $26.34 | 6,408 |
2020-04-20 | $31.42 | $31.79 | $29.50 | $29.84 | $27.53 | 6,807 |
2020-04-17 | $31.80 | $33.19 | $31.00 | $31.78 | $29.32 | 6,955 |
2020-04-16 | $32.98 | $32.98 | $28.15 | $31.20 | $28.78 | 13,457 |
2020-04-15 | $35.76 | $35.76 | $31.20 | $31.55 | $29.11 | 14,915 |
2020-04-14 | $38.61 | $39.00 | $36.02 | $36.02 | $33.23 | 10,430 |
2020-04-13 | $39.42 | $40.99 | $37.51 | $38.00 | $35.06 | 7,772 |
2020-04-09 | $40.79 | $41.00 | $38.84 | $39.90 | $36.81 | 12,546 |
2020-04-08 | $35.75 | $40.98 | $34.15 | $40.00 | $36.90 | 21,448 |
2020-04-07 | $36.76 | $37.02 | $35.70 | $35.70 | $32.93 | 4,254 |
2020-04-06 | $35.28 | $38.28 | $34.53 | $35.70 | $32.93 | 9,818 |
2020-04-03 | $34.75 | $34.75 | $32.78 | $33.03 | $30.47 | 10,395 |
2020-04-02 | $36.30 | $37.00 | $34.42 | $34.75 | $32.06 | 10,267 |
2020-04-01 | $38.71 | $40.32 | $36.01 | $36.01 | $33.22 | 16,072 |
2020-03-31 | $39.94 | $40.77 | $38.71 | $39.90 | $36.81 | 14,770 |
2020-03-30 | $35.49 | $40.77 | $35.10 | $39.95 | $36.86 | 10,735 |
2020-03-27 | $38.49 | $39.50 | $34.01 | $35.09 | $32.37 | 8,755 |
2020-03-26 | $36.70 | $41.82 | $36.70 | $40.00 | $36.90 | 20,164 |
2020-03-25 | $34.03 | $39.15 | $31.75 | $36.89 | $34.03 | 25,138 |
2020-03-24 | $34.82 | $34.82 | $31.68 | $33.58 | $30.98 | 17,520 |
2020-03-23 | $35.26 | $36.00 | $32.08 | $32.70 | $30.17 | 6,842 |
2020-03-20 | $35.02 | $37.04 | $33.95 | $34.90 | $32.20 | 20,574 |
2020-03-19 | $32.75 | $36.00 | $32.57 | $36.00 | $33.21 | 6,609 |
2020-03-18 | $35.42 | $35.42 | $32.20 | $33.50 | $30.90 | 11,069 |
2020-03-17 | $32.01 | $36.33 | $32.00 | $36.00 | $33.21 | 13,503 |
2020-03-16 | $32.50 | $34.15 | $30.32 | $32.01 | $29.53 | 19,286 |
2020-03-13 | $33.50 | $38.49 | $33.50 | $35.30 | $32.57 | 14,943 |
2020-03-12 | $33.05 | $33.14 | $29.71 | $31.84 | $29.37 | 16,994 |
2020-03-11 | $36.33 | $37.99 | $34.72 | $36.27 | $33.07 | 12,989 |
2020-03-10 | $39.70 | $42.86 | $36.50 | $37.10 | $33.82 | 17,387 |
2020-03-09 | $40.73 | $42.77 | $38.95 | $39.40 | $35.92 | 4,791 |
2020-03-06 | $44.02 | $44.90 | $42.40 | $43.43 | $39.59 | 6,895 |
2020-03-05 | $46.75 | $48.36 | $44.90 | $44.90 | $40.93 | 5,928 |
2020-03-04 | $46.06 | $48.66 | $44.77 | $47.49 | $43.29 | 9,122 |
2020-03-03 | $46.81 | $47.25 | $44.12 | $44.55 | $40.61 | 6,853 |
2020-03-02 | $45.00 | $48.73 | $44.77 | $48.45 | $44.17 | 10,363 |
2020-02-28 | $44.00 | $46.07 | $44.00 | $45.50 | $41.48 | 6,455 |
2020-02-27 | $45.50 | $45.50 | $42.16 | $43.51 | $39.67 | 12,680 |
2020-02-26 | $48.33 | $48.88 | $45.60 | $46.03 | $41.96 | 12,342 |
2020-02-25 | $48.26 | $48.99 | $48.10 | $48.10 | $43.85 | 4,154 |
2020-02-24 | $48.64 | $49.94 | $47.94 | $49.04 | $44.71 | 9,381 |
2020-02-21 | $50.68 | $51.27 | $49.75 | $49.75 | $45.35 | 3,163 |
2020-02-20 | $52.34 | $52.34 | $50.62 | $50.71 | $46.23 | 5,543 |
2020-02-19 | $53.55 | $53.58 | $52.13 | $52.50 | $47.86 | 7,679 |
2020-02-18 | $49.96 | $54.36 | $49.96 | $53.20 | $48.50 | 14,492 |
2020-02-14 | $49.20 | $50.22 | $49.20 | $49.69 | $45.30 | 4,208 |
2020-02-13 | $48.81 | $49.61 | $48.81 | $49.20 | $44.85 | 5,017 |
2020-02-12 | $49.30 | $49.58 | $49.19 | $49.31 | $44.95 | 5,877 |
2020-02-11 | $48.72 | $49.37 | $48.60 | $48.67 | $44.37 | 2,780 |
2020-02-10 | $48.85 | $48.85 | $48.62 | $48.62 | $44.32 | 1,222 |
2020-02-07 | $48.00 | $48.92 | $48.00 | $48.69 | $44.39 | 4,809 |
2020-02-06 | $51.39 | $51.39 | $49.04 | $49.04 | $44.71 | 8,841 |
2020-02-05 | $50.49 | $50.77 | $50.20 | $50.20 | $45.77 | 1,673 |
2020-02-04 | $50.40 | $50.93 | $49.70 | $49.70 | $45.31 | 3,315 |
2020-02-03 | $50.43 | $50.79 | $50.15 | $50.15 | $45.72 | 2,870 |
2020-01-31 | $52.67 | $52.67 | $50.05 | $50.05 | $45.63 | 5,876 |
2020-01-30 | $51.69 | $53.35 | $51.69 | $53.35 | $48.64 | 1,944 |
2020-01-29 | $52.14 | $52.53 | $52.14 | $52.47 | $47.83 | 1,656 |
2020-01-28 | $51.43 | $52.99 | $50.90 | $52.50 | $47.86 | 5,643 |
2020-01-27 | $51.50 | $51.50 | $50.70 | $51.10 | $46.59 | 7,901 |
2020-01-24 | $51.50 | $52.16 | $51.50 | $51.82 | $47.24 | 2,041 |
2020-01-23 | $51.40 | $51.80 | $51.40 | $51.80 | $47.22 | 4,372 |
2020-01-22 | $51.57 | $52.07 | $51.50 | $52.07 | $47.47 | 1,707 |
2020-01-21 | $52.16 | $52.41 | $51.35 | $51.56 | $47.01 | 7,090 |
2020-01-17 | $52.70 | $52.70 | $52.15 | $52.15 | $47.54 | 2,788 |
2020-01-16 | $52.03 | $52.60 | $52.03 | $52.25 | $47.63 | 2,213 |
2020-01-15 | $52.29 | $52.53 | $51.62 | $52.40 | $47.77 | 1,437 |
2020-01-14 | $52.22 | $52.22 | $52.00 | $52.00 | $47.41 | 1,976 |
2020-01-13 | $52.00 | $52.57 | $52.00 | $52.57 | $47.93 | 1,757 |
2020-01-10 | $52.23 | $52.33 | $52.00 | $52.00 | $47.41 | 4,263 |
2020-01-09 | $52.81 | $52.81 | $52.81 | $52.81 | $48.14 | 702 |
2020-01-08 | $52.46 | $52.64 | $52.31 | $52.31 | $47.69 | 2,384 |
2020-01-07 | $53.03 | $53.03 | $52.04 | $52.12 | $47.52 | 2,828 |
2020-01-06 | $53.35 | $53.76 | $52.69 | $52.69 | $48.04 | 2,926 |
2020-01-03 | $53.39 | $54.26 | $53.39 | $53.80 | $49.05 | 2,073 |
2020-01-02 | $55.51 | $55.51 | $54.26 | $54.26 | $49.47 | 3,785 |
2019-12-31 | $54.02 | $55.33 | $54.02 | $55.33 | $50.44 | 1,498 |
2019-12-30 | $55.93 | $55.93 | $54.50 | $54.99 | $50.13 | 4,830 |
2019-12-27 | $55.16 | $55.78 | $54.74 | $55.78 | $50.85 | 3,318 |
2019-12-26 | $55.02 | $55.87 | $54.42 | $54.60 | $49.78 | 2,423 |
2019-12-24 | $53.57 | $54.39 | $53.57 | $54.31 | $49.51 | 1,033 |
2019-12-23 | $54.30 | $54.30 | $53.30 | $53.73 | $48.98 | 2,601 |
2019-12-20 | $54.00 | $54.70 | $53.10 | $54.70 | $49.87 | 17,006 |
2019-12-19 | $55.01 | $55.57 | $53.92 | $53.92 | $49.16 | 4,090 |
2019-12-18 | $55.00 | $56.05 | $54.27 | $54.64 | $49.81 | 5,826 |
2019-12-17 | $56.50 | $56.50 | $55.30 | $55.43 | $50.53 | 5,707 |
2019-12-16 | $56.12 | $57.25 | $55.92 | $56.88 | $51.86 | 7,653 |
2019-12-13 | $53.50 | $56.79 | $53.50 | $56.31 | $51.34 | 6,189 |
2019-12-12 | $53.80 | $54.97 | $53.50 | $54.40 | $49.59 | 2,134 |
2019-12-11 | $55.05 | $55.30 | $54.32 | $54.99 | $49.78 | 3,668 |
2019-12-10 | $54.52 | $55.26 | $54.06 | $54.30 | $49.16 | 5,115 |
2019-12-09 | $55.84 | $56.20 | $54.95 | $55.01 | $49.80 | 7,228 |
2019-12-06 | $56.64 | $57.61 | $55.70 | $55.70 | $50.43 | 15,535 |
2019-12-05 | $56.40 | $57.14 | $55.75 | $55.92 | $50.63 | 3,846 |
2019-12-04 | $56.12 | $56.71 | $55.74 | $56.60 | $51.24 | 5,007 |
2019-12-03 | $54.91 | $56.15 | $54.90 | $55.50 | $50.25 | 10,757 |
2019-12-02 | $55.90 | $56.25 | $55.39 | $55.39 | $50.15 | 2,775 |
2019-11-29 | $55.82 | $56.30 | $55.82 | $56.30 | $50.97 | 2,691 |
2019-11-27 | $53.40 | $56.56 | $53.40 | $56.25 | $50.92 | 9,741 |
2019-11-26 | $53.80 | $54.02 | $53.80 | $53.90 | $48.80 | 1,919 |
2019-11-25 | $54.64 | $54.64 | $53.34 | $53.75 | $48.66 | 6,801 |
2019-11-22 | $53.53 | $53.97 | $53.48 | $53.97 | $48.86 | 776 |
2019-11-21 | $54.20 | $54.20 | $52.00 | $53.67 | $48.59 | 2,492 |
2019-11-20 | $52.76 | $54.70 | $52.76 | $52.95 | $47.94 | 5,490 |
2019-11-19 | $53.02 | $54.56 | $53.02 | $54.56 | $49.39 | 2,955 |
2019-11-18 | $53.26 | $53.53 | $51.85 | $53.04 | $48.02 | 4,458 |
2019-11-15 | $53.40 | $54.21 | $51.85 | $52.90 | $47.89 | 10,198 |
2019-11-14 | $53.80 | $54.25 | $51.60 | $53.10 | $48.07 | 13,590 |
2019-11-13 | $53.80 | $56.00 | $53.34 | $53.50 | $48.44 | 12,508 |
2019-11-12 | $51.25 | $54.15 | $51.14 | $53.20 | $48.16 | 18,406 |
2019-11-11 | $50.69 | $52.33 | $50.69 | $51.23 | $46.38 | 7,075 |
2019-11-08 | $50.80 | $51.38 | $50.44 | $50.44 | $45.66 | 1,494 |
2019-11-07 | $51.20 | $51.35 | $51.18 | $51.20 | $46.35 | 1,249 |
2019-11-06 | $51.44 | $51.44 | $51.20 | $51.20 | $46.35 | 870 |
2019-11-05 | $51.00 | $51.45 | $49.90 | $51.45 | $46.58 | 6,539 |
2019-11-04 | $51.90 | $51.90 | $50.43 | $50.65 | $45.86 | 5,945 |
2019-11-01 | $50.67 | $51.95 | $50.67 | $51.95 | $47.03 | 2,826 |
2019-10-31 | $52.01 | $52.01 | $50.02 | $50.86 | $46.05 | 4,398 |
2019-10-30 | $50.27 | $52.70 | $50.00 | $52.35 | $47.39 | 7,412 |
2019-10-29 | $50.30 | $50.30 | $50.30 | $50.30 | $45.54 | 630 |
2019-10-28 | $50.62 | $50.62 | $50.20 | $50.20 | $45.45 | 523 |
2019-10-25 | $51.62 | $51.62 | $50.44 | $50.66 | $45.86 | 990 |
2019-10-24 | $52.01 | $53.00 | $51.03 | $51.25 | $46.40 | 3,358 |
2019-10-23 | $53.50 | $54.55 | $52.00 | $52.56 | $47.58 | 6,038 |
2019-10-22 | $54.24 | $54.86 | $52.80 | $52.80 | $47.80 | 4,275 |
2019-10-21 | $52.96 | $55.50 | $51.68 | $54.75 | $49.57 | 11,087 |
2019-10-18 | $52.70 | $52.70 | $51.76 | $52.59 | $47.61 | 1,271 |
2019-10-17 | $52.63 | $53.10 | $51.95 | $53.10 | $48.07 | 1,387 |
2019-10-16 | $52.17 | $52.40 | $51.89 | $52.40 | $47.44 | 3,310 |
2019-10-15 | $53.82 | $53.82 | $52.00 | $52.79 | $47.79 | 4,164 |
2019-10-14 | $51.36 | $52.31 | $51.36 | $52.20 | $47.26 | 1,982 |
2019-10-11 | $52.55 | $53.59 | $52.11 | $52.11 | $47.18 | 4,570 |
2019-10-10 | $51.06 | $52.99 | $51.06 | $52.55 | $47.58 | 7,236 |
2019-10-09 | $49.99 | $52.25 | $49.75 | $51.20 | $46.35 | 7,497 |
2019-10-08 | $50.90 | $50.90 | $49.20 | $49.70 | $45.00 | 3,721 |
2019-10-07 | $50.80 | $50.80 | $50.80 | $50.80 | $45.99 | 455 |
2019-10-04 | $51.46 | $51.74 | $51.20 | $51.20 | $46.35 | 1,213 |
2019-10-03 | $50.02 | $51.52 | $50.02 | $51.52 | $46.64 | 1,160 |
2019-10-02 | $52.22 | $52.36 | $51.07 | $51.60 | $46.72 | 4,826 |
2019-10-01 | $53.27 | $53.57 | $53.02 | $53.02 | $48.00 | 2,490 |
2019-09-30 | $52.75 | $52.75 | $52.41 | $52.66 | $47.67 | 3,234 |
2019-09-27 | $54.24 | $54.24 | $52.51 | $53.00 | $47.98 | 8,514 |
2019-09-26 | $53.56 | $53.56 | $52.40 | $52.56 | $47.58 | 2,169 |
2019-09-25 | $53.00 | $53.85 | $53.00 | $53.18 | $48.15 | 2,471 |
2019-09-24 | $53.40 | $54.00 | $52.13 | $52.60 | $47.62 | 2,906 |
2019-09-23 | $53.03 | $53.83 | $52.25 | $53.72 | $48.63 | 1,482 |
2019-09-20 | $53.26 | $53.63 | $52.16 | $53.63 | $48.55 | 11,139 |
2019-09-19 | $52.95 | $54.83 | $52.64 | $53.22 | $48.18 | 2,859 |
2019-09-18 | $51.05 | $53.72 | $51.05 | $53.18 | $48.15 | 8,521 |
2019-09-17 | $50.15 | $53.36 | $50.02 | $51.73 | $46.83 | 5,992 |
2019-09-16 | $50.00 | $50.72 | $49.53 | $50.72 | $45.92 | 1,463 |
2019-09-13 | $51.62 | $51.65 | $50.27 | $50.70 | $45.90 | 3,182 |
2019-09-12 | $49.02 | $52.10 | $48.99 | $52.00 | $47.08 | 9,284 |
2019-09-11 | $48.46 | $51.21 | $48.32 | $50.29 | $45.21 | 6,456 |
2019-09-10 | $48.26 | $49.26 | $47.44 | $48.56 | $43.65 | 3,754 |
2019-09-09 | $48.58 | $48.58 | $48.19 | $48.19 | $43.32 | 2,598 |
2019-09-06 | $47.39 | $49.44 | $47.20 | $48.80 | $43.87 | 4,887 |
2019-09-05 | $47.12 | $47.24 | $46.82 | $46.82 | $42.09 | 4,078 |
2019-09-04 | $46.88 | $47.11 | $46.88 | $47.11 | $42.35 | 746 |
2019-09-03 | $48.03 | $48.03 | $46.57 | $46.71 | $41.99 | 3,615 |
2019-08-30 | $47.40 | $47.40 | $47.40 | $47.40 | $42.61 | 1,156 |
2019-08-29 | $47.79 | $48.26 | $47.12 | $47.12 | $42.36 | 3,658 |
2019-08-28 | $47.45 | $47.50 | $47.09 | $47.38 | $42.59 | 2,584 |
2019-08-27 | $46.78 | $47.23 | $46.38 | $46.76 | $42.03 | 5,985 |
2019-08-26 | $46.15 | $47.14 | $45.75 | $46.28 | $41.60 | 4,123 |
2019-08-23 | $47.86 | $47.86 | $45.66 | $45.66 | $41.05 | 7,073 |
2019-08-22 | $47.36 | $48.55 | $47.36 | $47.41 | $42.62 | 3,187 |
2019-08-21 | $46.45 | $47.99 | $46.45 | $47.53 | $42.73 | 3,576 |
2019-08-20 | $46.84 | $46.94 | $46.05 | $46.94 | $42.20 | 3,360 |
2019-08-19 | $46.44 | $47.00 | $46.18 | $46.59 | $41.88 | 11,789 |
2019-08-16 | $47.83 | $47.83 | $46.04 | $46.04 | $41.39 | 11,459 |
2019-08-15 | $47.81 | $47.81 | $47.40 | $47.40 | $42.61 | 3,098 |
2019-08-14 | $50.75 | $50.95 | $47.74 | $47.99 | $43.14 | 5,293 |
2019-08-13 | $51.46 | $52.02 | $51.46 | $51.79 | $46.56 | 1,075 |
2019-08-12 | $52.45 | $52.45 | $52.16 | $52.16 | $46.89 | 1,943 |
2019-08-09 | $53.64 | $53.64 | $53.38 | $53.38 | $47.99 | 1,880 |
2019-08-08 | $53.30 | $54.99 | $53.30 | $53.35 | $47.96 | 3,262 |
2019-08-07 | $53.00 | $53.94 | $53.00 | $53.05 | $47.69 | 2,019 |
2019-08-06 | $52.46 | $53.16 | $52.46 | $52.62 | $47.30 | 2,606 |
2019-08-05 | $52.68 | $52.75 | $52.68 | $52.68 | $47.36 | 3,741 |
2019-08-02 | $54.79 | $54.88 | $53.25 | $53.94 | $48.49 | 3,770 |
2019-08-01 | $54.75 | $55.92 | $53.73 | $53.93 | $48.48 | 4,963 |
2019-07-31 | $55.50 | $56.00 | $54.30 | $54.30 | $48.81 | 9,222 |
2019-07-30 | $54.41 | $55.66 | $53.84 | $55.35 | $49.76 | 5,489 |
2019-07-29 | $54.19 | $54.70 | $53.84 | $54.70 | $49.17 | 8,710 |
2019-07-26 | $51.99 | $54.97 | $51.99 | $54.38 | $48.88 | 7,078 |
2019-07-25 | $52.04 | $53.13 | $52.04 | $52.50 | $47.19 | 2,613 |
2019-07-24 | $51.44 | $52.55 | $51.44 | $51.84 | $46.60 | 3,697 |
2019-07-23 | $50.50 | $51.40 | $50.50 | $51.25 | $46.07 | 2,501 |
2019-07-22 | $51.55 | $51.55 | $50.43 | $51.00 | $45.85 | 3,569 |
2019-07-19 | $50.22 | $51.54 | $50.06 | $50.32 | $45.23 | 2,789 |
2019-07-18 | $50.79 | $51.26 | $50.34 | $50.34 | $45.25 | 2,367 |
2019-07-17 | $51.00 | $52.28 | $50.61 | $50.61 | $45.50 | 3,243 |
2019-07-16 | $51.65 | $51.70 | $50.52 | $51.07 | $45.91 | 9,767 |
2019-07-15 | $53.00 | $53.25 | $52.40 | $52.40 | $47.10 | 9,918 |
2019-07-12 | $53.99 | $54.25 | $53.00 | $53.82 | $48.38 | 3,657 |
2019-07-11 | $54.00 | $54.08 | $53.78 | $54.04 | $48.58 | 2,460 |
2019-07-10 | $53.29 | $53.97 | $53.29 | $53.91 | $48.46 | 3,026 |
2019-07-09 | $53.34 | $53.68 | $52.31 | $52.80 | $47.46 | 3,270 |
2019-07-08 | $53.89 | $53.90 | $53.26 | $53.40 | $48.00 | 2,835 |
2019-07-05 | $53.60 | $53.95 | $52.98 | $53.95 | $48.50 | 2,508 |
2019-07-03 | $53.99 | $54.00 | $52.70 | $52.70 | $47.37 | 1,660 |
2019-07-02 | $54.16 | $54.16 | $52.51 | $53.00 | $47.64 | 11,892 |
2019-07-01 | $54.20 | $54.20 | $52.25 | $53.44 | $48.04 | 11,275 |
2019-06-28 | $51.00 | $54.61 | $51.00 | $54.61 | $49.09 | 21,386 |
2019-06-27 | $49.10 | $50.98 | $49.10 | $50.97 | $45.82 | 7,336 |
2019-06-26 | $50.73 | $51.97 | $50.01 | $50.05 | $44.99 | 2,317 |
2019-06-25 | $50.91 | $50.91 | $50.24 | $50.30 | $45.22 | 5,137 |
2019-06-24 | $51.78 | $51.96 | $50.90 | $50.90 | $45.76 | 8,313 |
2019-06-21 | $50.57 | $52.00 | $50.57 | $52.00 | $46.74 | 8,360 |
2019-06-20 | $51.07 | $51.60 | $50.65 | $50.80 | $45.67 | 5,024 |
2019-06-19 | $51.12 | $51.43 | $51.12 | $51.40 | $46.21 | 1,569 |
2019-06-18 | $50.16 | $50.93 | $50.16 | $50.93 | $45.78 | 761 |
2019-06-17 | $49.85 | $50.58 | $49.85 | $50.58 | $45.47 | 885 |
2019-06-14 | $50.45 | $50.53 | $50.25 | $50.25 | $45.17 | 5,680 |
2019-06-13 | $50.22 | $50.99 | $49.80 | $50.78 | $45.65 | 5,703 |
2019-06-12 | $50.60 | $50.60 | $50.60 | $50.60 | $45.16 | 1,923 |
2019-06-11 | $50.26 | $50.58 | $50.10 | $50.58 | $45.14 | 5,571 |
2019-06-10 | $49.60 | $50.65 | $49.60 | $50.43 | $45.01 | 5,085 |
2019-06-07 | $49.52 | $50.03 | $49.50 | $49.95 | $44.58 | 4,504 |
2019-06-06 | $49.99 | $50.00 | $49.67 | $49.80 | $44.44 | 4,803 |
2019-06-05 | $48.60 | $49.50 | $48.60 | $49.00 | $43.73 | 2,726 |
2019-06-04 | $48.87 | $49.19 | $48.50 | $49.16 | $43.87 | 7,236 |
2019-06-03 | $48.54 | $48.74 | $47.76 | $48.74 | $43.50 | 8,932 |
2019-05-31 | $46.28 | $48.64 | $46.28 | $48.06 | $42.89 | 5,563 |
2019-05-30 | $47.47 | $47.72 | $46.85 | $47.50 | $42.39 | 5,736 |
2019-05-29 | $46.95 | $48.25 | $46.33 | $47.40 | $42.30 | 9,446 |
2019-05-28 | $47.59 | $47.59 | $47.20 | $47.20 | $42.12 | 850 |
2019-05-24 | $47.75 | $48.75 | $46.73 | $47.60 | $42.48 | 7,454 |
2019-05-23 | $47.61 | $47.61 | $47.00 | $47.16 | $42.09 | 2,295 |
2019-05-22 | $47.70 | $48.96 | $47.70 | $47.99 | $42.83 | 3,245 |
2019-05-21 | $49.15 | $49.15 | $47.95 | $48.39 | $43.18 | 8,458 |
2019-05-20 | $46.44 | $49.50 | $46.44 | $48.97 | $43.70 | 11,286 |
2019-05-17 | $49.50 | $49.50 | $48.16 | $48.82 | $43.57 | 3,848 |
2019-05-16 | $50.58 | $51.25 | $49.92 | $49.92 | $44.55 | 16,199 |
2019-05-15 | $48.09 | $51.52 | $48.09 | $50.65 | $45.20 | 5,102 |
2019-05-14 | $49.13 | $49.13 | $48.26 | $48.60 | $43.37 | 6,136 |
2019-05-13 | $47.86 | $48.26 | $46.64 | $47.67 | $42.54 | 5,585 |
2019-05-10 | $47.10 | $48.71 | $47.10 | $48.71 | $43.47 | 954 |
2019-05-09 | $48.73 | $48.73 | $47.72 | $47.72 | $42.59 | 1,262 |
2019-05-08 | $47.25 | $47.86 | $47.25 | $47.75 | $42.61 | 3,537 |
2019-05-07 | $47.26 | $47.80 | $47.04 | $47.18 | $42.11 | 3,306 |
2019-05-06 | $47.66 | $49.05 | $47.66 | $47.77 | $42.63 | 3,792 |
2019-05-03 | $49.21 | $49.21 | $48.00 | $48.00 | $42.84 | 4,705 |
2019-05-02 | $49.00 | $49.84 | $48.55 | $48.66 | $43.43 | 3,735 |
2019-05-01 | $48.56 | $49.04 | $48.50 | $48.52 | $43.30 | 2,194 |
2019-04-30 | $49.43 | $49.43 | $48.28 | $48.50 | $43.28 | 8,480 |
2019-04-29 | $48.85 | $49.47 | $48.85 | $49.47 | $44.15 | 1,277 |
2019-04-26 | $48.50 | $50.30 | $48.27 | $49.24 | $43.94 | 5,332 |
2019-04-25 | $48.96 | $49.96 | $47.87 | $48.28 | $43.09 | 7,082 |
2019-04-24 | $50.72 | $51.93 | $48.72 | $48.92 | $43.66 | 5,446 |
2019-04-23 | $51.26 | $52.40 | $51.26 | $52.40 | $46.76 | 1,675 |
2019-04-22 | $51.45 | $51.73 | $50.75 | $51.73 | $46.17 | 1,589 |
2019-04-18 | $51.01 | $52.72 | $50.54 | $51.10 | $45.60 | 6,412 |
2019-04-17 | $52.00 | $52.01 | $51.22 | $51.22 | $45.71 | 3,262 |
2019-04-16 | $52.02 | $52.02 | $51.76 | $51.76 | $46.19 | 1,813 |
2019-04-15 | $52.56 | $52.76 | $52.02 | $52.76 | $47.08 | 3,112 |
2019-04-12 | $51.87 | $52.63 | $51.75 | $52.47 | $46.83 | 4,232 |
2019-04-11 | $52.26 | $52.26 | $51.55 | $51.55 | $46.00 | 2,848 |
2019-04-10 | $51.69 | $51.69 | $51.69 | $51.69 | $46.13 | 1,215 |
2019-04-09 | $51.11 | $51.11 | $51.11 | $51.11 | $45.61 | 924 |
2019-04-08 | $51.15 | $52.52 | $51.15 | $51.85 | $46.27 | 1,940 |
2019-04-05 | $51.11 | $52.40 | $51.11 | $52.40 | $46.76 | 763 |
2019-04-04 | $51.85 | $51.85 | $51.82 | $51.82 | $46.25 | 645 |
2019-04-03 | $51.67 | $52.00 | $51.67 | $51.82 | $46.25 | 2,871 |
2019-04-02 | $51.40 | $51.76 | $51.40 | $51.76 | $46.19 | 1,697 |
2019-04-01 | $51.34 | $51.85 | $51.34 | $51.44 | $45.91 | 2,059 |
2019-03-29 | $50.92 | $50.93 | $50.15 | $50.60 | $45.16 | 3,790 |
2019-03-28 | $50.84 | $51.97 | $50.45 | $51.97 | $46.38 | 4,729 |
2019-03-27 | $51.01 | $51.62 | $50.72 | $50.80 | $45.34 | 2,560 |
2019-03-26 | $51.88 | $53.88 | $50.19 | $50.70 | $45.25 | 5,324 |
2019-03-25 | $50.45 | $51.58 | $50.18 | $50.99 | $45.51 | 4,509 |
2019-03-22 | $50.27 | $50.27 | $49.95 | $49.95 | $44.58 | 1,986 |
2019-03-21 | $50.30 | $52.63 | $50.30 | $51.01 | $45.52 | 6,831 |
2019-03-20 | $50.27 | $53.60 | $50.18 | $50.18 | $44.78 | 6,676 |
2019-03-19 | $51.72 | $52.76 | $51.65 | $51.65 | $46.09 | 2,220 |
2019-03-18 | $51.35 | $52.70 | $50.83 | $52.50 | $46.85 | 7,041 |
2019-03-15 | $51.57 | $53.65 | $51.57 | $51.85 | $46.27 | 22,754 |
2019-03-14 | $51.21 | $51.80 | $51.21 | $51.80 | $46.23 | 1,403 |
2019-03-13 | $54.00 | $54.00 | $52.16 | $52.38 | $46.41 | 1,426 |
2019-03-12 | $52.40 | $53.40 | $52.40 | $52.59 | $46.60 | 2,240 |
2019-03-11 | $52.70 | $52.70 | $52.70 | $52.70 | $46.70 | 807 |
2019-03-08 | $50.65 | $51.48 | $50.64 | $50.64 | $44.87 | 3,573 |
2019-03-07 | $52.75 | $52.75 | $51.53 | $51.53 | $45.66 | 2,939 |
2019-03-06 | $53.00 | $53.00 | $52.00 | $52.00 | $46.08 | 3,601 |
2019-03-05 | $51.36 | $53.00 | $51.36 | $52.71 | $46.71 | 1,362 |
2019-03-04 | $52.40 | $52.40 | $52.40 | $52.40 | $46.43 | 533 |
2019-03-01 | $52.86 | $52.86 | $52.00 | $52.00 | $46.08 | 1,691 |
2019-02-28 | $50.25 | $52.84 | $50.25 | $51.59 | $45.71 | 2,759 |
2019-02-27 | $51.51 | $51.51 | $51.51 | $51.51 | $45.64 | 509 |
2019-02-26 | $50.70 | $51.69 | $50.70 | $51.69 | $45.80 | 1,359 |
2019-02-25 | $51.00 | $51.01 | $50.50 | $50.50 | $44.75 | 2,323 |
2019-02-22 | $51.90 | $52.66 | $51.73 | $51.73 | $45.84 | 2,337 |
2019-02-21 | $51.57 | $51.66 | $51.17 | $51.17 | $45.34 | 4,035 |
2019-02-20 | $50.51 | $50.51 | $50.51 | $50.51 | $44.76 | 1,764 |
2019-02-19 | $50.56 | $51.63 | $50.56 | $51.29 | $45.45 | 2,406 |
2019-02-15 | $51.31 | $51.31 | $50.69 | $50.69 | $44.92 | 2,909 |
2019-02-14 | $50.96 | $51.22 | $50.50 | $51.20 | $45.37 | 5,472 |
2019-02-13 | $51.60 | $51.60 | $50.90 | $50.90 | $45.10 | 921 |
2019-02-12 | $50.18 | $50.18 | $50.18 | $50.18 | $44.46 | 768 |
2019-02-11 | $49.31 | $49.95 | $48.40 | $49.60 | $43.95 | 8,070 |
2019-02-08 | $49.11 | $49.66 | $48.58 | $48.77 | $43.22 | 6,066 |
2019-02-07 | $49.29 | $49.30 | $48.30 | $49.00 | $43.42 | 10,370 |
2019-02-06 | $49.32 | $51.54 | $49.15 | $49.50 | $43.86 | 17,714 |
2019-02-05 | $50.50 | $51.55 | $50.25 | $51.40 | $45.55 | 4,386 |
2019-02-04 | $50.84 | $51.38 | $50.15 | $50.44 | $44.70 | 5,519 |
2019-02-01 | $49.43 | $50.51 | $49.43 | $50.37 | $44.63 | 4,847 |
2019-01-31 | $50.27 | $50.49 | $49.00 | $49.98 | $44.29 | 9,878 |
2019-01-30 | $50.86 | $51.97 | $49.56 | $50.20 | $44.48 | 11,173 |
2019-01-29 | $50.52 | $50.85 | $50.38 | $50.38 | $44.64 | 2,566 |
2019-01-28 | $51.22 | $51.60 | $50.15 | $50.49 | $44.74 | 5,221 |
2019-01-25 | $49.84 | $51.15 | $49.60 | $50.50 | $44.75 | 4,819 |
2019-01-24 | $48.76 | $49.50 | $48.09 | $48.89 | $43.32 | 3,627 |
2019-01-23 | $49.51 | $50.27 | $47.76 | $48.98 | $43.40 | 6,917 |
2019-01-22 | $50.61 | $50.61 | $48.50 | $48.92 | $43.35 | 4,501 |
2019-01-18 | $51.01 | $53.46 | $51.00 | $51.00 | $45.19 | 2,770 |
2019-01-17 | $53.85 | $53.85 | $50.56 | $50.92 | $45.12 | 5,604 |
2019-01-16 | $50.33 | $52.50 | $50.33 | $52.21 | $46.26 | 2,824 |
2019-01-15 | $50.00 | $50.61 | $50.00 | $50.30 | $44.57 | 2,966 |
2019-01-14 | $50.31 | $50.31 | $50.31 | $50.31 | $44.58 | 1,278 |
2019-01-11 | $52.50 | $54.25 | $50.63 | $51.97 | $46.05 | 5,448 |
2019-01-10 | $52.20 | $53.70 | $52.20 | $52.72 | $46.72 | 1,201 |
2019-01-09 | $52.50 | $54.17 | $52.50 | $53.70 | $47.58 | 3,232 |
2019-01-08 | $52.88 | $53.45 | $52.88 | $53.45 | $47.36 | 1,063 |
2019-01-07 | $54.09 | $54.61 | $52.10 | $53.72 | $47.60 | 4,054 |
2019-01-04 | $51.81 | $54.39 | $51.81 | $54.39 | $48.20 | 7,673 |
2019-01-03 | $53.00 | $53.00 | $51.71 | $51.71 | $45.82 | 4,167 |
2019-01-02 | $52.78 | $55.69 | $52.78 | $54.90 | $48.65 | 3,299 |
2018-12-31 | $53.96 | $55.59 | $52.05 | $53.21 | $47.15 | 7,774 |
2018-12-28 | $52.25 | $54.65 | $52.25 | $54.34 | $48.15 | 2,605 |
2018-12-27 | $50.70 | $52.67 | $50.70 | $52.67 | $46.67 | 2,811 |
2018-12-26 | $49.80 | $52.39 | $49.68 | $51.20 | $45.37 | 3,383 |
2018-12-24 | $48.25 | $48.92 | $47.91 | $48.53 | $43.00 | 3,180 |
2018-12-21 | $47.58 | $50.01 | $47.58 | $48.41 | $42.90 | 18,328 |
2018-12-20 | $47.60 | $48.30 | $47.29 | $47.60 | $42.18 | 7,838 |
2018-12-19 | $49.66 | $51.15 | $47.50 | $47.63 | $42.21 | 5,919 |
2018-12-18 | $49.92 | $50.70 | $48.77 | $49.40 | $43.77 | 9,792 |
2018-12-17 | $49.53 | $49.53 | $47.49 | $49.44 | $43.81 | 6,893 |
2018-12-14 | $49.32 | $50.72 | $49.32 | $49.85 | $44.17 | 4,811 |
2018-12-13 | $47.72 | $50.10 | $47.55 | $50.02 | $44.32 | 5,073 |
2018-12-12 | $48.85 | $51.83 | $48.85 | $49.13 | $43.21 | 5,618 |
2018-12-11 | $50.76 | $51.77 | $49.00 | $49.00 | $43.10 | 5,163 |
2018-12-10 | $50.88 | $51.50 | $49.55 | $51.50 | $45.30 | 6,247 |
2018-12-07 | $51.01 | $51.12 | $50.00 | $50.73 | $44.62 | 6,338 |
2018-12-06 | $50.56 | $51.49 | $50.03 | $51.00 | $44.86 | 6,752 |
2018-12-04 | $52.95 | $53.00 | $51.01 | $51.32 | $45.14 | 6,231 |
2018-12-03 | $53.81 | $53.81 | $52.31 | $52.85 | $46.49 | 3,585 |
2018-11-30 | $51.25 | $54.43 | $51.25 | $52.58 | $46.25 | 12,075 |
2018-11-29 | $52.10 | $52.10 | $50.36 | $51.74 | $45.51 | 5,851 |
2018-11-28 | $53.05 | $54.80 | $52.77 | $52.77 | $46.42 | 9,298 |
2018-11-27 | $53.31 | $53.31 | $51.36 | $52.64 | $46.30 | 6,726 |
2018-11-26 | $54.79 | $54.82 | $53.68 | $53.72 | $47.25 | 4,556 |
2018-11-23 | $54.85 | $54.85 | $53.90 | $54.84 | $48.24 | 2,361 |
2018-11-21 | $55.00 | $55.12 | $55.00 | $55.12 | $48.48 | 975 |
2018-11-20 | $54.14 | $55.39 | $53.84 | $53.84 | $47.36 | 2,077 |
2018-11-19 | $55.36 | $55.36 | $53.50 | $54.70 | $48.11 | 7,486 |
2018-11-16 | $54.99 | $57.00 | $54.60 | $55.14 | $48.50 | 6,055 |
2018-11-15 | $55.69 | $55.69 | $53.84 | $54.99 | $48.37 | 6,309 |
2018-11-14 | $55.43 | $56.36 | $55.43 | $56.36 | $49.57 | 1,718 |
2018-11-13 | $53.69 | $54.76 | $53.23 | $54.74 | $48.15 | 5,719 |
2018-11-12 | $55.40 | $55.40 | $53.00 | $53.60 | $47.15 | 7,962 |
2018-11-09 | $55.10 | $56.20 | $51.61 | $54.40 | $47.85 | 6,896 |
2018-11-08 | $56.22 | $56.95 | $55.61 | $56.05 | $49.30 | 3,664 |
2018-11-07 | $54.00 | $56.47 | $53.60 | $56.47 | $49.67 | 3,927 |
2018-11-06 | $50.82 | $53.99 | $50.56 | $53.99 | $47.49 | 7,059 |
2018-11-05 | $48.94 | $52.05 | $48.80 | $50.80 | $44.68 | 25,030 |
2018-11-02 | $49.18 | $51.01 | $48.08 | $48.57 | $42.72 | 8,599 |
2018-11-01 | $48.40 | $49.92 | $47.93 | $48.59 | $42.74 | 9,162 |
2018-10-31 | $47.75 | $49.04 | $45.77 | $48.55 | $42.70 | 24,800 |
2018-10-30 | $49.63 | $49.70 | $47.54 | $48.81 | $42.93 | 13,231 |
2018-10-29 | $50.28 | $50.64 | $47.40 | $48.85 | $42.97 | 13,272 |
2018-10-26 | $49.72 | $50.33 | $48.50 | $49.03 | $43.13 | 11,106 |
2018-10-25 | $50.29 | $51.57 | $48.38 | $50.30 | $44.24 | 7,813 |
2018-10-24 | $49.72 | $49.72 | $49.72 | $49.72 | $43.73 | 1,122 |
2018-10-23 | $51.80 | $52.55 | $50.52 | $51.28 | $45.11 | 3,169 |
2018-10-22 | $52.56 | $53.35 | $52.35 | $52.85 | $46.49 | 3,746 |
2018-10-19 | $53.36 | $54.96 | $51.97 | $52.55 | $46.22 | 8,143 |
2018-10-18 | $54.46 | $54.60 | $53.01 | $54.07 | $47.56 | 4,622 |
2018-10-17 | $55.20 | $55.29 | $54.42 | $54.42 | $47.87 | 1,097 |
2018-10-16 | $55.99 | $55.99 | $55.99 | $55.99 | $49.25 | 1,516 |
2018-10-15 | $55.07 | $55.07 | $54.89 | $54.89 | $48.28 | 902 |
2018-10-12 | $53.26 | $55.98 | $53.26 | $54.47 | $47.91 | 4,123 |
2018-10-11 | $55.00 | $55.00 | $54.61 | $54.61 | $48.03 | 1,867 |
2018-10-10 | $56.44 | $57.10 | $55.01 | $55.01 | $48.39 | 2,815 |
2018-10-09 | $57.37 | $58.00 | $55.85 | $56.10 | $49.35 | 5,179 |
2018-10-08 | $56.44 | $56.44 | $55.70 | $55.70 | $48.99 | 4,518 |
2018-10-05 | $58.51 | $58.98 | $56.44 | $56.47 | $49.67 | 3,409 |
2018-10-04 | $57.45 | $57.89 | $57.07 | $57.89 | $50.92 | 2,284 |
2018-10-03 | $56.47 | $56.88 | $56.47 | $56.88 | $50.03 | 1,237 |
2018-10-02 | $58.16 | $58.16 | $57.03 | $57.39 | $50.48 | 4,882 |
2018-10-01 | $58.71 | $59.81 | $58.71 | $59.00 | $51.90 | 2,225 |
2018-09-28 | $58.45 | $58.80 | $57.80 | $58.75 | $51.68 | 3,995 |
2018-09-27 | $58.60 | $58.70 | $58.08 | $58.60 | $51.54 | 1,862 |
2018-09-26 | $59.95 | $60.40 | $59.85 | $60.40 | $53.13 | 1,424 |
2018-09-25 | $60.80 | $60.80 | $60.80 | $60.80 | $53.48 | 629 |
2018-09-24 | $59.25 | $59.25 | $59.25 | $59.25 | $52.12 | 1,091 |
2018-09-21 | $57.05 | $58.75 | $57.05 | $58.70 | $51.63 | 13,365 |
2018-09-20 | $56.20 | $58.30 | $56.20 | $57.35 | $50.44 | 9,542 |
2018-09-19 | $56.80 | $58.19 | $54.76 | $57.10 | $50.23 | 3,069 |
2018-09-18 | $58.20 | $59.00 | $58.20 | $58.60 | $51.54 | 5,697 |
2018-09-17 | $59.75 | $59.75 | $58.40 | $59.15 | $52.03 | 1,825 |
2018-09-14 | $59.90 | $59.90 | $59.90 | $59.90 | $52.69 | 843 |
2018-09-13 | $60.40 | $60.40 | $59.70 | $60.15 | $52.91 | 1,213 |
2018-09-12 | $61.66 | $61.66 | $60.10 | $60.35 | $52.77 | 2,416 |
2018-09-11 | $62.65 | $62.65 | $60.06 | $60.60 | $52.99 | 1,977 |
2018-09-10 | $62.00 | $62.55 | $61.55 | $62.40 | $54.56 | 5,099 |
2018-09-07 | $60.06 | $62.05 | $60.06 | $61.55 | $53.82 | 6,831 |
2018-09-06 | $62.00 | $63.60 | $62.00 | $62.40 | $54.56 | 1,199 |
2018-09-05 | $62.15 | $62.90 | $62.00 | $62.15 | $54.34 | 6,016 |
2018-09-04 | $61.85 | $63.15 | $61.70 | $62.70 | $54.82 | 6,507 |
2018-08-31 | $63.05 | $63.30 | $62.30 | $62.30 | $54.47 | 4,387 |
2018-08-30 | $63.04 | $63.65 | $63.04 | $63.55 | $55.57 | 1,573 |
2018-08-29 | $64.15 | $64.15 | $63.35 | $63.65 | $55.65 | 1,749 |
2018-08-28 | $64.60 | $64.70 | $64.60 | $64.70 | $56.57 | 718 |
2018-08-27 | $66.00 | $67.40 | $65.40 | $65.70 | $57.45 | 8,948 |
2018-08-24 | $65.10 | $66.45 | $65.00 | $66.00 | $57.71 | 14,768 |
2018-08-23 | $64.70 | $65.35 | $63.75 | $65.00 | $56.83 | 16,341 |
2018-08-22 | $62.75 | $63.70 | $62.41 | $63.55 | $55.57 | 7,333 |
2018-08-21 | $62.70 | $63.15 | $62.50 | $63.15 | $55.22 | 7,181 |
2018-08-20 | $61.70 | $63.30 | $61.70 | $62.45 | $54.60 | 13,015 |
2018-08-17 | $61.60 | $62.20 | $61.60 | $62.05 | $54.25 | 6,428 |
2018-08-16 | $61.30 | $62.40 | $61.00 | $61.95 | $54.17 | 4,319 |
2018-08-15 | $61.95 | $61.95 | $61.20 | $61.60 | $53.86 | 2,510 |
2018-08-14 | $61.60 | $62.10 | $61.26 | $61.85 | $54.08 | 6,008 |
2018-08-13 | $61.15 | $62.00 | $60.70 | $61.15 | $53.47 | 7,051 |
2018-08-10 | $61.35 | $61.35 | $61.35 | $61.35 | $53.64 | 453 |
2018-08-09 | $61.35 | $61.60 | $60.55 | $61.50 | $53.77 | 6,284 |
2018-08-08 | $60.33 | $61.35 | $60.33 | $61.00 | $53.34 | 6,885 |
2018-08-07 | $60.33 | $61.60 | $60.20 | $61.20 | $53.51 | 3,745 |
2018-08-06 | $61.60 | $62.05 | $61.60 | $62.05 | $54.25 | 2,055 |
2018-08-03 | $61.45 | $62.00 | $60.35 | $61.95 | $54.17 | 9,733 |
2018-08-02 | $60.50 | $62.05 | $59.60 | $61.90 | $54.12 | 9,961 |
2018-08-01 | $62.25 | $62.40 | $60.25 | $60.60 | $52.99 | 24,287 |
2018-07-31 | $62.25 | $63.05 | $62.25 | $62.50 | $54.65 | 11,051 |
2018-07-30 | $63.20 | $63.20 | $62.40 | $62.40 | $54.56 | 6,914 |
2018-07-27 | $66.00 | $66.10 | $63.30 | $63.40 | $55.43 | 3,736 |
2018-07-26 | $65.00 | $67.40 | $65.00 | $66.10 | $57.80 | 11,213 |
2018-07-25 | $65.50 | $65.50 | $64.40 | $64.60 | $56.48 | 5,053 |
2018-07-24 | $65.10 | $65.50 | $63.90 | $64.75 | $56.62 | 12,752 |
2018-07-23 | $64.90 | $65.65 | $64.40 | $64.85 | $56.70 | 8,280 |
2018-07-20 | $63.65 | $64.35 | $63.65 | $64.15 | $56.09 | 7,235 |
2018-07-19 | $63.30 | $63.50 | $62.50 | $63.30 | $55.35 | 17,452 |
2018-07-18 | $63.95 | $64.55 | $63.43 | $64.30 | $56.22 | 5,612 |
2018-07-17 | $61.45 | $63.95 | $61.45 | $63.95 | $55.92 | 15,548 |
2018-07-16 | $61.40 | $62.05 | $61.05 | $62.05 | $54.25 | 11,320 |
2018-07-13 | $62.50 | $62.95 | $61.25 | $61.25 | $53.55 | 15,105 |
2018-07-12 | $62.80 | $63.02 | $61.82 | $62.50 | $54.65 | 3,889 |
2018-07-11 | $63.30 | $64.95 | $62.60 | $62.60 | $54.74 | 11,599 |
2018-07-10 | $65.00 | $65.00 | $63.90 | $63.90 | $55.87 | 12,947 |
2018-07-09 | $64.95 | $65.65 | $64.63 | $65.45 | $57.23 | 2,607 |
2018-07-06 | $65.00 | $65.40 | $64.30 | $64.30 | $56.22 | 6,376 |
2018-07-05 | $64.05 | $64.60 | $63.40 | $64.20 | $56.13 | 12,794 |
2018-07-03 | $63.45 | $64.60 | $63.45 | $64.40 | $56.31 | 2,521 |
2018-07-02 | $62.10 | $63.15 | $62.10 | $63.15 | $55.22 | 1,596 |
2018-06-29 | $64.20 | $64.30 | $62.55 | $62.55 | $54.69 | 6,104 |
2018-06-28 | $66.08 | $66.08 | $63.35 | $64.30 | $56.22 | 8,770 |
2018-06-27 | $64.20 | $64.20 | $63.05 | $63.80 | $55.78 | 5,211 |
2018-06-26 | $63.80 | $65.90 | $63.80 | $64.20 | $56.13 | 2,760 |
2018-06-25 | $64.25 | $64.30 | $63.40 | $63.70 | $55.70 | 5,382 |
2018-06-22 | $62.55 | $65.00 | $61.45 | $64.50 | $56.40 | 31,905 |
2018-06-21 | $62.30 | $63.25 | $61.55 | $62.65 | $54.78 | 13,992 |
2018-06-20 | $60.50 | $62.70 | $60.50 | $62.65 | $54.78 | 12,830 |
2018-06-19 | $58.00 | $60.75 | $58.00 | $60.50 | $52.90 | 20,786 |
2018-06-18 | $58.30 | $59.00 | $58.30 | $58.95 | $51.54 | 5,673 |
2018-06-15 | $58.40 | $58.60 | $56.85 | $58.10 | $50.80 | 39,064 |
2018-06-14 | $59.05 | $59.05 | $58.15 | $58.80 | $51.41 | 13,299 |
2018-06-13 | $60.10 | $60.45 | $59.40 | $59.50 | $51.73 | 10,814 |
2018-06-12 | $60.65 | $60.65 | $60.00 | $60.00 | $52.16 | 6,779 |
2018-06-11 | $61.05 | $61.65 | $60.30 | $60.95 | $52.99 | 7,422 |
2018-06-08 | $61.40 | $61.80 | $61.00 | $61.05 | $53.07 | 11,824 |
2018-06-07 | $60.56 | $61.80 | $60.56 | $61.25 | $53.25 | 4,887 |
2018-06-06 | $60.55 | $61.35 | $60.45 | $61.10 | $53.12 | 8,291 |
2018-06-05 | $60.50 | $61.14 | $60.05 | $60.60 | $52.68 | 10,192 |
2018-06-04 | $61.50 | $61.50 | $59.80 | $60.15 | $52.29 | 9,393 |
2018-06-01 | $60.70 | $61.20 | $60.00 | $60.85 | $52.90 | 5,863 |
2018-05-31 | $60.80 | $61.65 | $60.10 | $60.40 | $52.51 | 4,381 |
2018-05-30 | $60.20 | $61.50 | $59.75 | $61.10 | $53.12 | 6,564 |
2018-05-29 | $60.55 | $60.60 | $59.20 | $60.15 | $52.29 | 13,367 |
2018-05-25 | $60.65 | $60.70 | $60.65 | $60.70 | $52.77 | 864 |
2018-05-24 | $60.10 | $60.93 | $59.95 | $60.70 | $52.77 | 4,186 |
2018-05-23 | $59.80 | $60.55 | $59.15 | $60.15 | $52.29 | 14,611 |
2018-05-22 | $60.15 | $61.10 | $60.00 | $60.00 | $52.16 | 8,217 |
2018-05-21 | $60.00 | $60.65 | $59.85 | $60.40 | $52.51 | 5,739 |
2018-05-18 | $59.25 | $59.50 | $58.20 | $59.50 | $51.73 | 3,870 |
2018-05-17 | $59.00 | $59.00 | $58.75 | $58.75 | $51.07 | 774 |
2018-05-16 | $59.30 | $59.30 | $58.85 | $58.85 | $51.16 | 2,751 |
2018-05-15 | $57.65 | $58.45 | $57.60 | $58.25 | $50.64 | 11,000 |
2018-05-14 | $58.65 | $58.65 | $57.78 | $57.85 | $50.29 | 8,676 |
2018-05-11 | $59.82 | $60.00 | $58.85 | $58.85 | $51.16 | 1,029 |
2018-05-10 | $58.90 | $59.85 | $58.90 | $59.85 | $52.03 | 1,082 |
2018-05-09 | $59.00 | $59.40 | $58.61 | $59.20 | $51.46 | 5,306 |
2018-05-08 | $59.90 | $60.73 | $59.80 | $59.80 | $51.99 | 2,811 |
2018-05-07 | $60.30 | $60.80 | $60.15 | $60.50 | $52.59 | 5,589 |
2018-05-04 | $59.40 | $60.75 | $58.85 | $60.55 | $52.64 | 9,014 |
2018-05-03 | $58.25 | $59.80 | $58.20 | $59.25 | $51.51 | 14,092 |
2018-05-02 | $58.05 | $58.95 | $57.85 | $58.55 | $50.90 | 5,504 |
2018-05-01 | $57.35 | $58.70 | $57.35 | $58.70 | $51.03 | 11,353 |
2018-04-30 | $58.10 | $58.75 | $57.75 | $57.90 | $50.33 | 10,952 |
2018-04-27 | $59.00 | $59.20 | $58.80 | $59.10 | $51.38 | 1,923 |
2018-04-26 | $59.30 | $59.55 | $59.30 | $59.55 | $51.77 | 1,388 |
2018-04-25 | $59.20 | $60.20 | $57.73 | $59.50 | $51.73 | 5,808 |
2018-04-24 | $58.30 | $59.50 | $57.70 | $59.40 | $51.64 | 5,988 |
2018-04-23 | $58.30 | $59.00 | $55.28 | $59.00 | $51.29 | 3,295 |
2018-04-20 | $55.35 | $57.00 | $55.31 | $57.00 | $49.55 | 2,180 |
2018-04-19 | $56.50 | $56.50 | $55.65 | $55.65 | $48.38 | 1,243 |
2018-04-18 | $54.35 | $55.85 | $53.75 | $55.80 | $48.51 | 4,447 |
2018-04-17 | $53.00 | $54.75 | $53.00 | $54.65 | $47.51 | 4,989 |
2018-04-16 | $53.15 | $53.50 | $53.00 | $53.00 | $46.07 | 4,499 |
2018-04-13 | $53.85 | $54.25 | $53.00 | $53.00 | $46.07 | 8,024 |
2018-04-12 | $52.60 | $54.25 | $52.60 | $53.85 | $46.81 | 5,592 |
2018-04-11 | $52.95 | $53.85 | $52.70 | $53.20 | $46.25 | 8,186 |
2018-04-10 | $53.00 | $53.95 | $51.95 | $53.40 | $46.42 | 6,124 |
2018-04-09 | $52.55 | $53.35 | $52.35 | $52.75 | $45.86 | 8,988 |
2018-04-06 | $52.03 | $53.40 | $51.65 | $52.05 | $45.25 | 14,966 |
2018-04-05 | $53.30 | $54.05 | $53.05 | $53.05 | $46.12 | 5,316 |
2018-04-04 | $51.98 | $53.45 | $51.98 | $53.45 | $46.47 | 4,978 |
2018-04-03 | $52.35 | $54.05 | $52.15 | $52.35 | $45.51 | 14,285 |
2018-04-02 | $52.65 | $53.18 | $51.90 | $51.90 | $45.12 | 1,844 |
2018-03-29 | $53.10 | $53.15 | $52.58 | $52.60 | $45.73 | 3,252 |
2018-03-28 | $51.50 | $52.80 | $51.40 | $52.80 | $45.90 | 8,964 |
2018-03-27 | $51.40 | $51.85 | $51.00 | $51.85 | $45.08 | 2,765 |
2018-03-26 | $51.28 | $52.85 | $51.28 | $52.60 | $45.73 | 2,282 |
2018-03-23 | $54.15 | $55.10 | $51.45 | $52.35 | $45.51 | 8,254 |
2018-03-22 | $54.60 | $55.45 | $53.90 | $54.50 | $47.38 | 8,336 |
2018-03-21 | $54.00 | $55.10 | $54.00 | $54.25 | $47.16 | 4,968 |
2018-03-20 | $53.30 | $54.45 | $53.30 | $54.00 | $46.94 | 10,811 |
2018-03-19 | $53.45 | $56.25 | $52.05 | $54.00 | $46.94 | 20,353 |
2018-03-16 | $51.55 | $53.10 | $51.55 | $52.85 | $45.94 | 24,808 |
2018-03-15 | $51.80 | $52.25 | $49.86 | $51.65 | $44.90 | 6,044 |
2018-03-14 | $50.90 | $53.60 | $50.51 | $51.30 | $44.60 | 16,681 |
2018-03-13 | $51.60 | $52.78 | $50.95 | $51.10 | $44.13 | 7,286 |
2018-03-12 | $50.43 | $52.00 | $50.43 | $51.85 | $44.78 | 7,862 |
2018-03-09 | $50.35 | $52.00 | $50.35 | $51.55 | $44.52 | 6,212 |
2018-03-08 | $51.61 | $51.61 | $50.70 | $50.70 | $43.79 | 10,142 |
2018-03-07 | $50.40 | $51.70 | $50.40 | $51.20 | $44.22 | 3,860 |
2018-03-06 | $49.35 | $50.80 | $48.95 | $50.35 | $43.48 | 6,644 |
2018-03-05 | $49.80 | $50.25 | $49.30 | $49.35 | $42.62 | 5,970 |
2018-03-02 | $46.35 | $48.35 | $46.35 | $48.35 | $41.76 | 5,704 |
2018-03-01 | $46.00 | $47.00 | $45.28 | $46.40 | $40.07 | 14,434 |
2018-02-28 | $48.10 | $48.10 | $46.35 | $46.35 | $40.03 | 3,663 |
2018-02-27 | $48.60 | $48.60 | $47.15 | $47.40 | $40.94 | 2,143 |
2018-02-26 | $48.73 | $49.50 | $48.50 | $48.70 | $42.06 | 1,929 |
2018-02-23 | $48.70 | $48.90 | $48.33 | $48.75 | $42.10 | 2,036 |
2018-02-22 | $49.15 | $49.15 | $48.65 | $48.65 | $42.01 | 1,249 |
2018-02-21 | $50.05 | $50.05 | $48.95 | $48.95 | $42.27 | 1,402 |
2018-02-20 | $49.25 | $49.25 | $48.35 | $49.25 | $42.53 | 4,041 |
2018-02-16 | $49.10 | $50.10 | $49.10 | $49.50 | $42.75 | 9,289 |
2018-02-15 | $50.05 | $50.05 | $48.80 | $49.50 | $42.75 | 7,276 |
2018-02-14 | $50.15 | $50.16 | $49.50 | $49.50 | $42.75 | 1,635 |
2018-02-13 | $50.39 | $51.40 | $50.30 | $50.30 | $43.44 | 4,261 |
2018-02-12 | $52.25 | $52.25 | $50.71 | $51.00 | $44.04 | 2,666 |
2018-02-09 | $52.30 | $52.58 | $50.80 | $51.60 | $44.56 | 11,322 |
2018-02-08 | $52.25 | $53.65 | $52.10 | $52.30 | $45.17 | 17,970 |
2018-02-07 | $51.30 | $53.00 | $51.30 | $52.40 | $45.25 | 6,580 |
2018-02-06 | $50.65 | $51.50 | $50.60 | $51.50 | $44.48 | 4,831 |
2018-02-05 | $53.20 | $53.50 | $51.20 | $51.50 | $44.48 | 4,451 |
2018-02-02 | $54.55 | $54.95 | $53.30 | $53.95 | $46.59 | 7,140 |
2018-02-01 | $54.90 | $55.25 | $54.50 | $54.70 | $47.24 | 3,670 |
2018-01-31 | $55.45 | $55.45 | $54.31 | $54.75 | $47.28 | 4,586 |
2018-01-30 | $55.15 | $55.18 | $54.60 | $55.15 | $47.63 | 3,109 |
2018-01-29 | $56.60 | $56.60 | $55.10 | $55.55 | $47.97 | 5,273 |
2018-01-26 | $55.75 | $57.45 | $55.75 | $56.40 | $48.71 | 1,481 |
2018-01-25 | $56.50 | $56.60 | $56.50 | $56.60 | $48.88 | 1,799 |
2018-01-24 | $57.65 | $57.65 | $56.70 | $56.70 | $48.97 | 3,518 |
2018-01-23 | $57.80 | $57.80 | $57.47 | $57.47 | $49.63 | 1,148 |
2018-01-22 | $58.75 | $58.75 | $57.52 | $57.83 | $49.94 | 4,121 |
2018-01-19 | $57.90 | $58.75 | $57.40 | $58.75 | $50.74 | 2,220 |
2018-01-18 | $58.80 | $59.30 | $56.80 | $58.05 | $50.13 | 3,514 |
2018-01-17 | $57.80 | $58.70 | $57.75 | $58.65 | $50.65 | 3,732 |
2018-01-16 | $58.65 | $59.10 | $58.03 | $58.40 | $50.44 | 1,779 |
2018-01-12 | $58.80 | $59.00 | $58.45 | $58.60 | $50.61 | 909 |
2018-01-11 | $58.20 | $59.45 | $58.00 | $58.45 | $50.48 | 2,957 |
2018-01-10 | $57.80 | $58.20 | $57.35 | $58.20 | $50.26 | 1,274 |
2018-01-09 | $58.45 | $58.50 | $57.50 | $57.85 | $49.96 | 1,848 |
2018-01-08 | $58.10 | $58.55 | $58.10 | $58.35 | $50.39 | 1,784 |
2018-01-05 | $59.20 | $59.40 | $58.80 | $59.20 | $51.13 | 4,501 |
2018-01-04 | $59.55 | $59.60 | $58.55 | $59.05 | $51.00 | 2,490 |
2018-01-03 | $57.05 | $58.40 | $57.05 | $58.15 | $50.22 | 3,159 |
2018-01-02 | $58.00 | $58.00 | $57.15 | $57.20 | $49.40 | 4,017 |
2017-12-29 | $57.63 | $58.20 | $57.63 | $58.00 | $50.09 | 3,489 |
2017-12-28 | $58.25 | $59.05 | $58.15 | $58.15 | $50.22 | 1,912 |
2017-12-27 | $59.70 | $59.85 | $58.63 | $58.80 | $50.78 | 2,346 |
2017-12-26 | $60.05 | $60.30 | $59.40 | $59.40 | $51.30 | 2,455 |
2017-12-22 | $61.55 | $61.55 | $60.85 | $61.20 | $52.85 | 3,574 |
2017-12-21 | $61.70 | $61.70 | $61.25 | $61.55 | $53.16 | 1,359 |
2017-12-20 | $61.25 | $62.20 | $60.65 | $61.90 | $53.46 | 6,410 |
2017-12-19 | $63.80 | $63.80 | $60.53 | $60.95 | $52.64 | 5,880 |
2017-12-18 | $63.20 | $65.05 | $63.00 | $64.00 | $55.27 | 9,459 |
2017-12-15 | $60.40 | $63.15 | $58.18 | $63.15 | $54.54 | 17,081 |
2017-12-14 | $62.10 | $62.30 | $59.86 | $60.45 | $52.21 | 6,900 |
2017-12-13 | $61.90 | $62.15 | $61.60 | $61.85 | $53.12 | 3,645 |
2017-12-12 | $61.05 | $62.00 | $61.05 | $61.35 | $52.69 | 2,682 |
2017-12-11 | $61.20 | $61.40 | $60.75 | $61.30 | $52.64 | 3,366 |
2017-12-08 | $62.95 | $62.95 | $61.20 | $61.40 | $52.73 | 3,929 |
2017-12-07 | $62.40 | $63.40 | $62.28 | $62.35 | $53.55 | 4,434 |
2017-12-06 | $61.75 | $62.80 | $60.95 | $61.55 | $52.86 | 9,120 |
2017-12-05 | $60.50 | $61.65 | $60.05 | $61.65 | $52.94 | 4,970 |
2017-12-04 | $61.00 | $61.70 | $60.50 | $60.55 | $52.00 | 3,933 |
2017-12-01 | $60.20 | $61.20 | $58.90 | $60.65 | $52.09 | 4,518 |
2017-11-30 | $59.50 | $61.65 | $59.50 | $60.00 | $51.53 | 10,681 |
2017-11-29 | $58.40 | $60.08 | $58.40 | $59.75 | $51.31 | 13,996 |
2017-11-28 | $57.60 | $59.05 | $57.60 | $58.50 | $50.24 | 11,212 |
2017-11-27 | $59.10 | $59.25 | $57.70 | $57.70 | $49.55 | 7,931 |
2017-11-24 | $59.55 | $60.70 | $58.60 | $58.60 | $50.32 | 22,253 |
2017-11-22 | $60.20 | $60.35 | $59.55 | $59.55 | $51.14 | 6,145 |
2017-11-21 | $58.80 | $60.00 | $58.80 | $60.00 | $51.53 | 9,417 |
2017-11-20 | $58.95 | $59.10 | $58.95 | $59.00 | $50.67 | 5,232 |
2017-11-17 | $59.40 | $59.40 | $58.35 | $59.05 | $50.71 | 4,852 |
2017-11-16 | $58.75 | $60.70 | $58.75 | $59.90 | $51.44 | 13,966 |
2017-11-15 | $58.25 | $60.00 | $57.30 | $58.95 | $50.63 | 11,858 |
2017-11-14 | $57.45 | $58.10 | $57.40 | $57.80 | $49.64 | 7,589 |
2017-11-13 | $56.55 | $57.95 | $56.55 | $57.90 | $49.72 | 4,897 |
2017-11-10 | $57.15 | $57.65 | $57.15 | $57.30 | $49.21 | 2,090 |
2017-11-09 | $55.70 | $57.40 | $54.70 | $56.95 | $48.91 | 22,550 |
2017-11-08 | $56.75 | $56.75 | $53.66 | $56.30 | $48.35 | 25,609 |
2017-11-07 | $58.25 | $58.35 | $56.40 | $57.05 | $48.99 | 17,609 |
2017-11-06 | $58.35 | $58.90 | $58.05 | $58.40 | $50.15 | 5,064 |
2017-11-03 | $59.00 | $59.00 | $58.60 | $58.60 | $50.32 | 1,225 |
2017-11-02 | $57.36 | $59.65 | $57.36 | $58.95 | $50.63 | 9,793 |
2017-11-01 | $57.95 | $58.25 | $57.15 | $58.15 | $49.94 | 12,166 |
2017-10-31 | $56.40 | $59.30 | $55.80 | $58.00 | $49.81 | 26,800 |
2017-10-30 | $57.85 | $58.87 | $57.40 | $57.40 | $49.29 | 4,367 |
2017-10-27 | $58.76 | $60.15 | $58.30 | $58.55 | $50.28 | 5,511 |
2017-10-26 | $59.15 | $60.25 | $59.15 | $60.15 | $51.66 | 3,432 |
2017-10-25 | $59.40 | $60.58 | $59.20 | $59.60 | $51.18 | 16,214 |
2017-10-24 | $58.25 | $59.80 | $58.11 | $59.80 | $51.36 | 17,810 |
2017-10-23 | $59.53 | $59.53 | $58.20 | $58.25 | $50.02 | 8,048 |
2017-10-20 | $59.65 | $59.90 | $58.40 | $58.55 | $50.28 | 22,368 |
2017-10-19 | $58.15 | $59.95 | $58.00 | $59.05 | $50.71 | 25,183 |
2017-10-18 | $58.45 | $59.60 | $57.95 | $58.65 | $50.37 | 12,472 |
2017-10-17 | $59.10 | $59.10 | $58.35 | $58.35 | $50.11 | 2,192 |
2017-10-16 | $58.35 | $59.15 | $58.15 | $59.10 | $50.75 | 4,024 |
2017-10-13 | $57.45 | $58.65 | $57.45 | $58.65 | $50.37 | 3,399 |
2017-10-12 | $58.65 | $59.26 | $57.60 | $57.85 | $49.68 | 14,182 |
2017-10-11 | $58.05 | $59.70 | $57.90 | $58.70 | $50.41 | 26,357 |
2017-10-10 | $56.80 | $58.35 | $56.80 | $58.20 | $49.98 | 9,074 |
2017-10-09 | $56.05 | $57.30 | $56.05 | $56.95 | $48.91 | 3,647 |
2017-10-06 | $57.00 | $57.00 | $56.05 | $56.70 | $48.69 | 5,561 |
2017-10-05 | $57.05 | $57.70 | $56.15 | $57.20 | $49.12 | 7,507 |
2017-10-04 | $56.80 | $57.25 | $56.75 | $56.85 | $48.82 | 10,243 |
2017-10-03 | $55.80 | $57.05 | $55.76 | $56.50 | $48.52 | 13,139 |
2017-10-02 | $54.80 | $56.55 | $54.36 | $56.55 | $48.56 | 14,644 |
2017-09-29 | $55.10 | $55.80 | $54.55 | $55.00 | $47.23 | 19,785 |
2017-09-28 | $52.85 | $55.80 | $52.85 | $54.80 | $47.06 | 18,977 |
2017-09-27 | $53.20 | $54.50 | $53.20 | $54.05 | $46.42 | 17,802 |
2017-09-26 | $52.75 | $53.30 | $52.05 | $53.00 | $45.52 | 5,584 |
2017-09-25 | $53.20 | $54.00 | $52.10 | $52.80 | $45.34 | 9,531 |
2017-09-22 | $52.75 | $53.30 | $52.55 | $52.95 | $45.47 | 16,019 |
2017-09-21 | $52.65 | $53.25 | $52.35 | $52.90 | $45.43 | 12,703 |
2017-09-20 | $51.25 | $52.85 | $51.25 | $52.65 | $45.21 | 25,511 |
2017-09-19 | $49.90 | $52.00 | $49.90 | $51.75 | $44.44 | 10,914 |
2017-09-18 | $48.50 | $50.65 | $48.50 | $50.25 | $43.15 | 7,705 |
2017-09-15 | $48.70 | $49.40 | $48.55 | $49.25 | $42.30 | 13,669 |
2017-09-14 | $48.70 | $48.70 | $48.20 | $48.70 | $41.82 | 8,947 |
2017-09-13 | $48.00 | $48.50 | $47.75 | $48.50 | $41.37 | 2,188 |
2017-09-12 | $47.55 | $48.45 | $47.25 | $48.00 | $40.94 | 20,951 |
2017-09-11 | $47.00 | $47.60 | $47.00 | $47.45 | $40.48 | 8,846 |
2017-09-08 | $47.00 | $47.35 | $46.80 | $47.05 | $40.13 | 3,137 |
2017-09-07 | $46.95 | $47.55 | $46.75 | $47.15 | $40.22 | 21,757 |
2017-09-06 | $47.05 | $47.50 | $46.68 | $46.80 | $39.92 | 13,590 |
2017-09-05 | $47.80 | $47.85 | $46.78 | $46.85 | $39.96 | 17,765 |
2017-09-01 | $47.00 | $47.70 | $47.00 | $47.70 | $40.69 | 2,615 |
2017-08-31 | $47.20 | $47.70 | $46.65 | $46.85 | $39.96 | 14,675 |
2017-08-30 | $47.10 | $47.50 | $46.45 | $47.00 | $40.09 | 14,777 |
2017-08-29 | $47.15 | $47.15 | $47.15 | $47.15 | $40.22 | 671 |
2017-08-28 | $47.38 | $47.45 | $47.15 | $47.30 | $40.35 | 3,163 |
2017-08-25 | $47.45 | $47.45 | $47.35 | $47.35 | $40.39 | 622 |
2017-08-24 | $47.20 | $47.20 | $47.20 | $47.20 | $40.26 | 589 |
2017-08-23 | $47.45 | $47.48 | $46.90 | $47.10 | $40.18 | 1,556 |
2017-08-22 | $47.25 | $47.40 | $47.20 | $47.40 | $40.43 | 1,118 |
2017-08-21 | $47.30 | $47.65 | $47.00 | $47.15 | $40.22 | 3,356 |
2017-08-18 | $47.70 | $48.10 | $47.30 | $47.30 | $40.35 | 11,797 |
2017-08-17 | $48.35 | $48.75 | $47.75 | $48.00 | $40.94 | 12,421 |
2017-08-16 | $48.75 | $48.95 | $47.90 | $48.15 | $41.07 | 7,247 |
2017-08-15 | $48.90 | $49.20 | $48.46 | $48.55 | $41.41 | 2,609 |
2017-08-14 | $48.85 | $49.00 | $48.55 | $48.95 | $41.75 | 7,473 |
2017-08-11 | $48.95 | $48.95 | $47.75 | $48.50 | $41.37 | 5,825 |
2017-08-10 | $49.05 | $49.15 | $48.70 | $48.80 | $41.63 | 8,610 |
2017-08-09 | $49.30 | $49.45 | $49.06 | $49.15 | $41.93 | 3,334 |
2017-08-08 | $49.05 | $49.55 | $49.05 | $49.55 | $42.27 | 1,724 |
2017-08-07 | $49.35 | $49.65 | $49.15 | $49.35 | $42.10 | 2,963 |
2017-08-04 | $49.50 | $49.65 | $49.35 | $49.65 | $42.35 | 2,889 |
2017-08-03 | $49.25 | $49.70 | $49.25 | $49.35 | $42.10 | 1,888 |
2017-08-02 | $49.05 | $49.75 | $49.05 | $49.55 | $42.27 | 3,625 |
2017-08-01 | $50.05 | $50.05 | $49.90 | $50.00 | $42.65 | 4,825 |
2017-07-31 | $49.95 | $50.08 | $49.80 | $49.80 | $42.48 | 3,620 |
2017-07-28 | $50.15 | $50.25 | $49.45 | $50.05 | $42.69 | 3,867 |
2017-07-27 | $49.95 | $50.25 | $49.70 | $49.80 | $42.48 | 8,412 |
2017-07-26 | $49.10 | $50.00 | $49.01 | $49.85 | $42.52 | 4,765 |
2017-07-25 | $49.10 | $49.75 | $48.85 | $48.85 | $41.67 | 2,917 |
2017-07-24 | $49.15 | $49.40 | $48.90 | $48.95 | $41.75 | 2,655 |
2017-07-21 | $49.30 | $50.25 | $48.85 | $48.85 | $41.67 | 11,514 |
2017-07-20 | $47.78 | $49.15 | $47.78 | $49.05 | $41.84 | 2,211 |
2017-07-19 | $49.20 | $49.30 | $49.00 | $49.30 | $42.05 | 1,453 |
2017-07-18 | $49.20 | $49.25 | $48.90 | $49.05 | $41.84 | 3,378 |
2017-07-17 | $48.60 | $49.65 | $48.06 | $49.35 | $42.10 | 9,442 |
2017-07-14 | $49.05 | $49.20 | $48.70 | $48.95 | $41.75 | 9,218 |
2017-07-13 | $48.65 | $49.40 | $48.65 | $49.20 | $41.97 | 7,151 |
2017-07-12 | $48.60 | $49.25 | $48.05 | $49.10 | $41.88 | 9,873 |
2017-07-11 | $48.65 | $48.70 | $47.90 | $48.40 | $41.29 | 3,657 |
2017-07-10 | $48.80 | $48.90 | $48.55 | $48.55 | $41.41 | 3,634 |
2017-07-07 | $48.50 | $49.50 | $48.00 | $48.80 | $41.63 | 25,850 |
2017-07-06 | $47.80 | $49.15 | $47.65 | $48.80 | $41.63 | 6,279 |
2017-07-05 | $47.25 | $48.00 | $47.10 | $47.95 | $40.90 | 12,701 |
2017-07-03 | $47.00 | $47.45 | $46.80 | $47.30 | $40.35 | 2,865 |
2017-06-30 | $47.25 | $47.55 | $46.65 | $46.90 | $40.01 | 12,278 |
2017-06-29 | $47.69 | $47.69 | $46.85 | $47.00 | $40.09 | 6,171 |
2017-06-28 | $47.60 | $48.74 | $47.25 | $47.35 | $40.39 | 15,526 |
2017-06-27 | $47.05 | $47.40 | $46.90 | $47.00 | $40.09 | 5,121 |
2017-06-26 | $47.10 | $47.43 | $47.00 | $47.00 | $40.09 | 2,351 |
2017-06-23 | $47.80 | $48.40 | $47.00 | $47.00 | $40.09 | 16,143 |
2017-06-22 | $48.85 | $49.05 | $47.55 | $47.80 | $40.77 | 5,228 |
2017-06-21 | $48.55 | $48.85 | $47.65 | $48.10 | $41.03 | 5,203 |
2017-06-20 | $48.50 | $48.50 | $47.55 | $48.00 | $40.94 | 6,324 |
2017-06-19 | $47.80 | $48.70 | $47.80 | $48.10 | $41.03 | 6,433 |
2017-06-16 | $47.60 | $48.25 | $47.50 | $47.95 | $40.90 | 10,644 |
2017-06-15 | $48.75 | $48.95 | $47.76 | $48.00 | $40.94 | 7,716 |
2017-06-14 | $48.45 | $48.45 | $47.55 | $48.40 | $41.29 | 4,424 |
2017-06-13 | $48.70 | $48.70 | $47.85 | $48.15 | $41.07 | 5,678 |
2017-06-12 | $48.05 | $48.75 | $48.05 | $48.60 | $41.17 | 2,012 |
2017-06-09 | $48.40 | $48.50 | $48.00 | $48.00 | $40.67 | 6,704 |
2017-06-08 | $47.00 | $48.10 | $47.00 | $48.00 | $40.67 | 4,005 |
2017-06-07 | $47.95 | $48.15 | $47.20 | $47.55 | $40.28 | 5,559 |
2017-06-06 | $47.75 | $48.10 | $47.75 | $47.75 | $40.45 | 1,351 |
2017-06-05 | $49.45 | $49.45 | $48.25 | $48.25 | $40.88 | 3,695 |
2017-06-02 | $49.15 | $49.75 | $48.00 | $49.00 | $41.51 | 8,726 |
2017-06-01 | $48.30 | $48.90 | $48.00 | $48.85 | $41.39 | 5,043 |
2017-05-31 | $47.95 | $48.60 | $47.95 | $48.15 | $40.79 | 6,203 |
2017-05-30 | $47.75 | $47.75 | $47.50 | $47.50 | $40.24 | 511 |
2017-05-26 | $48.15 | $48.55 | $48.15 | $48.50 | $41.09 | 1,849 |
2017-05-25 | $48.70 | $48.85 | $47.90 | $48.40 | $41.00 | 4,142 |
2017-05-24 | $48.55 | $48.55 | $47.68 | $48.15 | $40.79 | 5,981 |
2017-05-23 | $47.70 | $48.40 | $47.70 | $48.40 | $41.00 | 3,351 |
2017-05-22 | $47.45 | $48.30 | $47.10 | $48.30 | $40.92 | 11,215 |
2017-05-19 | $47.65 | $48.70 | $47.30 | $47.35 | $40.11 | 15,360 |
2017-05-18 | $47.55 | $48.15 | $47.30 | $47.50 | $40.24 | 3,975 |
2017-05-17 | $47.03 | $47.35 | $47.00 | $47.00 | $39.82 | 4,177 |
2017-05-16 | $47.00 | $48.70 | $47.00 | $48.00 | $40.67 | 3,200 |
2017-05-15 | $47.65 | $48.15 | $47.65 | $47.80 | $40.50 | 1,590 |
2017-05-12 | $47.70 | $47.70 | $47.30 | $47.30 | $40.07 | 1,461 |
2017-05-11 | $48.35 | $48.55 | $48.35 | $48.35 | $40.96 | 1,398 |
2017-05-10 | $48.45 | $48.45 | $48.35 | $48.35 | $40.96 | 978 |
2017-05-09 | $48.85 | $48.85 | $48.19 | $48.30 | $40.92 | 862 |
2017-05-08 | $48.30 | $49.00 | $47.56 | $48.55 | $41.13 | 5,556 |
2017-05-05 | $49.50 | $49.85 | $47.30 | $49.45 | $41.89 | 3,400 |
2017-05-04 | $49.90 | $50.35 | $48.73 | $50.35 | $42.66 | 2,638 |
2017-05-03 | $49.78 | $50.10 | $49.65 | $49.85 | $42.23 | 3,712 |
2017-05-02 | $49.50 | $50.50 | $49.50 | $50.10 | $42.44 | 2,181 |
2017-05-01 | $50.45 | $50.50 | $50.05 | $50.50 | $42.78 | 3,530 |
2017-04-28 | $50.85 | $51.00 | $50.00 | $50.00 | $42.36 | 2,604 |
2017-04-27 | $51.05 | $51.48 | $51.05 | $51.25 | $43.42 | 3,847 |
2017-04-26 | $50.80 | $51.50 | $49.60 | $50.85 | $43.08 | 8,489 |
2017-04-25 | $49.10 | $51.45 | $49.10 | $50.80 | $43.04 | 3,971 |
2017-04-24 | $49.70 | $52.00 | $48.76 | $51.00 | $43.21 | 9,557 |
2017-04-21 | $48.80 | $49.60 | $47.21 | $49.60 | $42.02 | 4,284 |
2017-04-20 | $48.70 | $49.05 | $48.54 | $48.95 | $41.47 | 3,226 |
2017-04-19 | $49.15 | $49.30 | $48.65 | $48.65 | $41.22 | 2,592 |
2017-04-18 | $48.40 | $49.05 | $48.40 | $48.90 | $41.43 | 4,078 |
2017-04-17 | $47.55 | $48.20 | $47.23 | $48.20 | $40.83 | 3,861 |
2017-04-13 | $48.40 | $48.45 | $47.00 | $47.25 | $40.03 | 7,317 |
2017-04-12 | $48.00 | $48.55 | $48.00 | $48.25 | $40.88 | 4,162 |
2017-04-11 | $47.80 | $47.85 | $47.50 | $47.50 | $40.24 | 1,914 |
2017-04-10 | $46.75 | $48.00 | $46.75 | $47.35 | $40.11 | 8,517 |
2017-04-07 | $47.35 | $47.58 | $45.86 | $47.00 | $39.82 | 7,215 |
2017-04-06 | $45.50 | $47.50 | $45.50 | $47.50 | $40.24 | 8,099 |
2017-04-05 | $46.50 | $47.10 | $46.40 | $46.40 | $39.31 | 2,552 |
2017-04-04 | $46.20 | $46.40 | $46.20 | $46.40 | $39.31 | 1,529 |
2017-04-03 | $46.50 | $46.50 | $45.70 | $46.40 | $39.31 | 8,318 |
2017-03-31 | $46.35 | $46.35 | $45.37 | $46.30 | $39.23 | 13,514 |
2017-03-30 | $45.55 | $45.55 | $45.55 | $45.55 | $38.59 | 1,359 |
2017-03-29 | $45.60 | $46.15 | $45.35 | $45.95 | $38.93 | 3,386 |
2017-03-28 | $45.40 | $45.40 | $45.40 | $45.40 | $38.46 | 816 |
2017-03-27 | $44.01 | $45.40 | $44.01 | $45.00 | $38.12 | 1,638 |
2017-03-24 | $44.54 | $45.65 | $44.50 | $44.65 | $37.83 | 3,532 |
2017-03-23 | $43.75 | $44.95 | $43.75 | $44.95 | $38.08 | 2,925 |
2017-03-22 | $45.70 | $45.70 | $44.00 | $44.05 | $37.32 | 4,123 |
2017-03-21 | $46.00 | $46.05 | $45.55 | $45.55 | $38.59 | 4,939 |
2017-03-20 | $46.25 | $46.50 | $45.85 | $45.85 | $38.84 | 2,518 |
2017-03-17 | $44.95 | $45.45 | $44.95 | $45.45 | $38.51 | 7,166 |
2017-03-16 | $44.65 | $45.75 | $44.26 | $45.10 | $38.21 | 8,906 |
2017-03-15 | $44.52 | $45.00 | $44.52 | $44.75 | $37.91 | 4,073 |
2017-03-14 | $43.50 | $45.10 | $43.50 | $44.85 | $38.00 | 6,520 |
2017-03-13 | $45.85 | $46.35 | $43.13 | $43.65 | $36.98 | 32,849 |
2017-03-10 | $45.80 | $46.65 | $45.25 | $46.00 | $38.68 | 10,284 |
2017-03-09 | $46.65 | $47.15 | $45.75 | $46.30 | $38.93 | 2,256 |
2017-03-08 | $47.05 | $47.05 | $46.35 | $46.60 | $39.18 | 2,305 |
2017-03-07 | $47.05 | $47.05 | $46.45 | $46.70 | $39.27 | 1,865 |
2017-03-06 | $47.15 | $47.55 | $47.15 | $47.30 | $39.77 | 2,975 |
2017-03-03 | $47.95 | $47.95 | $47.70 | $47.70 | $40.11 | 1,035 |
2017-03-02 | $47.70 | $48.40 | $47.15 | $47.95 | $40.32 | 2,479 |
2017-03-01 | $47.13 | $48.00 | $47.13 | $48.00 | $40.36 | 8,583 |
2017-02-28 | $47.50 | $47.50 | $47.25 | $47.50 | $39.94 | 3,436 |
2017-02-27 | $47.75 | $48.32 | $47.65 | $47.95 | $40.32 | 3,355 |
2017-02-24 | $47.50 | $48.20 | $47.30 | $48.20 | $40.53 | 5,997 |
2017-02-23 | $47.98 | $48.10 | $47.50 | $48.10 | $40.44 | 1,681 |
2017-02-22 | $47.25 | $48.00 | $47.25 | $48.00 | $40.36 | 1,606 |
2017-02-21 | $47.49 | $48.00 | $47.20 | $47.60 | $40.02 | 1,551 |
2017-02-17 | $48.25 | $48.25 | $47.30 | $47.70 | $40.11 | 4,061 |
2017-02-16 | $48.30 | $48.30 | $47.65 | $48.10 | $40.44 | 2,676 |
2017-02-15 | $47.90 | $48.18 | $47.53 | $48.10 | $40.44 | 2,598 |
2017-02-14 | $48.00 | $48.25 | $47.98 | $48.00 | $40.36 | 4,037 |
2017-02-13 | $48.60 | $48.60 | $48.05 | $48.05 | $40.40 | 1,513 |
2017-02-10 | $47.90 | $49.26 | $47.50 | $48.00 | $40.36 | 4,227 |
2017-02-09 | $47.30 | $47.90 | $47.30 | $47.90 | $40.28 | 3,210 |
2017-02-08 | $46.70 | $47.15 | $45.60 | $47.00 | $39.52 | 10,543 |
2017-02-07 | $47.05 | $47.05 | $46.45 | $46.45 | $39.06 | 1,213 |
2017-02-06 | $45.90 | $47.77 | $45.90 | $47.30 | $39.77 | 10,430 |
2017-02-03 | $47.50 | $47.50 | $46.95 | $47.30 | $39.77 | 5,603 |
2017-02-02 | $44.70 | $46.30 | $44.70 | $45.85 | $38.55 | 4,102 |
2017-02-01 | $43.80 | $45.30 | $43.31 | $44.55 | $37.46 | 4,970 |
2017-01-31 | $44.30 | $44.30 | $42.25 | $43.35 | $36.45 | 9,355 |
2017-01-30 | $46.00 | $46.95 | $43.85 | $44.25 | $37.21 | 56,877 |
2017-01-27 | $46.00 | $47.35 | $45.10 | $46.20 | $38.85 | 23,863 |
2017-01-26 | $44.75 | $46.25 | $44.35 | $45.40 | $38.17 | 11,369 |
2017-01-25 | $44.76 | $45.50 | $44.76 | $44.90 | $37.75 | 5,191 |
2017-01-24 | $46.05 | $46.05 | $44.60 | $44.90 | $37.75 | 5,035 |
2017-01-23 | $45.25 | $45.25 | $44.95 | $44.95 | $37.80 | 673 |
2017-01-20 | $44.95 | $45.20 | $44.95 | $45.20 | $38.01 | 2,181 |
2017-01-19 | $45.55 | $45.55 | $44.75 | $44.75 | $37.63 | 4,174 |
2017-01-18 | $46.10 | $46.20 | $45.25 | $45.30 | $38.09 | 13,511 |
2017-01-17 | $46.35 | $46.75 | $45.05 | $45.40 | $38.17 | 8,765 |
2017-01-13 | $47.20 | $47.25 | $46.40 | $46.75 | $39.31 | 7,514 |
2017-01-12 | $46.55 | $46.55 | $46.40 | $46.40 | $39.02 | 2,548 |
2017-01-11 | $47.00 | $47.20 | $46.70 | $46.70 | $39.27 | 4,391 |
2017-01-10 | $46.15 | $47.60 | $46.10 | $47.25 | $39.73 | 5,237 |
2017-01-09 | $47.25 | $48.35 | $46.00 | $46.45 | $39.06 | 7,440 |
2017-01-06 | $47.95 | $48.65 | $47.00 | $47.45 | $39.90 | 4,659 |
2017-01-05 | $48.75 | $49.25 | $47.60 | $47.60 | $40.02 | 8,609 |
2017-01-04 | $49.40 | $49.40 | $48.00 | $48.85 | $41.08 | 14,473 |
2017-01-03 | $50.10 | $50.10 | $48.25 | $48.25 | $40.57 | 2,076 |
2016-12-30 | $49.85 | $49.85 | $49.15 | $49.85 | $41.92 | 4,020 |
2016-12-29 | $50.00 | $50.00 | $50.00 | $50.00 | $42.04 | 1,659 |
2016-12-28 | $48.00 | $49.45 | $48.00 | $49.10 | $41.29 | 7,144 |
2016-12-27 | $50.60 | $51.15 | $48.80 | $49.20 | $41.37 | 15,303 |
2016-12-23 | $50.20 | $51.15 | $49.17 | $51.15 | $43.01 | 7,666 |
2016-12-22 | $52.20 | $52.20 | $49.90 | $49.90 | $41.96 | 7,960 |
2016-12-21 | $50.51 | $53.40 | $50.40 | $51.45 | $43.26 | 19,938 |
2016-12-20 | $50.55 | $51.50 | $50.00 | $50.00 | $42.04 | 8,310 |
2016-12-19 | $49.90 | $51.65 | $47.56 | $50.35 | $42.34 | 26,882 |
2016-12-16 | $50.10 | $50.10 | $48.51 | $49.85 | $41.92 | 14,782 |
2016-12-15 | $50.00 | $50.00 | $49.75 | $49.75 | $41.83 | 2,646 |
2016-12-14 | $49.90 | $50.60 | $49.60 | $49.80 | $41.87 | 7,990 |
2016-12-13 | $50.00 | $51.30 | $49.70 | $49.70 | $41.79 | 19,113 |
2016-12-12 | $49.50 | $49.55 | $48.66 | $49.25 | $41.14 | 8,471 |
2016-12-09 | $48.45 | $50.06 | $48.45 | $49.60 | $41.43 | 24,459 |
2016-12-08 | $47.20 | $48.95 | $47.00 | $48.50 | $40.51 | 11,089 |
2016-12-07 | $45.05 | $47.15 | $45.05 | $46.30 | $38.67 | 3,166 |
2016-12-06 | $46.75 | $46.75 | $44.20 | $45.90 | $38.34 | 14,605 |
2016-12-05 | $44.70 | $46.35 | $44.70 | $46.35 | $38.72 | 6,508 |
2016-12-02 | $44.00 | $45.75 | $44.00 | $44.75 | $37.38 | 4,086 |
2016-12-01 | $45.00 | $45.80 | $44.00 | $44.00 | $36.75 | 12,445 |
2016-11-30 | $45.65 | $46.00 | $44.70 | $45.10 | $37.67 | 6,186 |
2016-11-29 | $46.00 | $46.30 | $45.00 | $45.00 | $37.59 | 3,661 |
2016-11-28 | $45.50 | $45.50 | $44.15 | $44.95 | $37.55 | 9,389 |
2016-11-25 | $45.80 | $47.30 | $44.85 | $45.70 | $38.17 | 55,191 |
2016-11-23 | $44.40 | $49.30 | $43.85 | $46.15 | $38.55 | 44,093 |
2016-11-22 | $43.25 | $44.85 | $43.25 | $44.55 | $37.21 | 7,086 |
2016-11-21 | $43.00 | $43.95 | $41.75 | $43.05 | $35.96 | 23,155 |
2016-11-18 | $42.30 | $43.45 | $42.05 | $43.15 | $36.04 | 4,739 |
2016-11-17 | $42.30 | $42.65 | $42.10 | $42.20 | $35.25 | 3,726 |
2016-11-16 | $41.95 | $42.35 | $41.40 | $42.35 | $35.37 | 12,443 |
2016-11-15 | $42.50 | $43.20 | $41.50 | $42.35 | $35.37 | 8,983 |
2016-11-14 | $42.50 | $42.50 | $42.18 | $42.50 | $35.50 | 4,079 |
2016-11-11 | $42.35 | $42.65 | $41.60 | $42.35 | $35.37 | 23,043 |
2016-11-10 | $41.65 | $43.10 | $41.25 | $42.70 | $35.67 | 11,111 |
2016-11-09 | $42.45 | $42.60 | $41.25 | $41.50 | $34.66 | 14,001 |
2016-11-08 | $41.90 | $42.40 | $41.90 | $42.30 | $35.33 | 1,960 |
2016-11-07 | $41.40 | $42.15 | $41.40 | $42.15 | $35.21 | 2,971 |
2016-11-04 | $41.80 | $41.85 | $41.00 | $41.00 | $34.25 | 2,291 |
2016-11-03 | $41.80 | $42.15 | $41.40 | $41.90 | $35.00 | 4,199 |
2016-11-02 | $41.35 | $42.00 | $41.30 | $41.95 | $35.04 | 4,291 |
2016-11-01 | $41.75 | $42.55 | $41.15 | $41.85 | $34.96 | 9,352 |
2016-10-31 | $42.40 | $42.40 | $41.75 | $41.80 | $34.92 | 4,463 |
2016-10-28 | $42.08 | $42.58 | $41.60 | $42.58 | $35.57 | 7,694 |
2016-10-27 | $41.57 | $42.94 | $41.28 | $42.00 | $35.08 | 9,368 |
2016-10-26 | $42.03 | $42.95 | $41.20 | $42.29 | $35.32 | 7,394 |
2016-10-25 | $42.28 | $43.55 | $41.62 | $42.33 | $35.36 | 6,432 |
2016-10-24 | $40.01 | $42.72 | $40.01 | $42.22 | $35.27 | 17,402 |
2016-10-21 | $41.84 | $42.41 | $41.84 | $42.41 | $35.42 | 1,993 |
2016-10-20 | $44.19 | $44.19 | $42.64 | $42.64 | $35.62 | 1,070 |
2016-10-19 | $42.84 | $42.84 | $42.39 | $42.39 | $35.41 | 1,244 |
2016-10-18 | $42.93 | $42.93 | $42.93 | $42.93 | $35.86 | 446 |
2016-10-17 | $42.75 | $42.75 | $42.17 | $42.54 | $35.53 | 3,798 |
2016-10-14 | $42.69 | $42.98 | $42.61 | $42.61 | $35.59 | 2,714 |
2016-10-13 | $42.80 | $43.20 | $42.75 | $42.82 | $35.77 | 7,127 |
2016-10-12 | $43.78 | $43.78 | $42.87 | $42.87 | $35.81 | 2,714 |
2016-10-11 | $43.36 | $43.63 | $42.75 | $42.93 | $35.86 | 9,574 |
2016-10-10 | $42.65 | $43.21 | $42.65 | $43.21 | $36.09 | 2,585 |
2016-10-07 | $43.62 | $43.63 | $42.75 | $42.75 | $35.71 | 1,691 |
2016-10-06 | $42.79 | $42.93 | $42.75 | $42.82 | $35.77 | 1,487 |
2016-10-05 | $43.05 | $43.05 | $43.05 | $43.05 | $35.96 | 354 |
2016-10-04 | $42.93 | $42.93 | $42.93 | $42.93 | $35.86 | 829 |
2016-10-03 | $42.91 | $42.97 | $42.78 | $42.84 | $35.78 | 3,663 |
2016-09-30 | $42.88 | $43.31 | $42.60 | $43.08 | $35.98 | 4,010 |
2016-09-29 | $42.84 | $43.00 | $42.70 | $42.88 | $35.82 | 4,577 |
2016-09-28 | $43.05 | $43.05 | $42.60 | $42.79 | $35.74 | 4,970 |
2016-09-27 | $42.75 | $42.85 | $42.75 | $42.85 | $35.79 | 1,877 |
2016-09-26 | $42.90 | $43.91 | $42.77 | $42.78 | $35.73 | 1,976 |
2016-09-23 | $42.75 | $42.75 | $42.75 | $42.75 | $35.71 | 975 |
2016-09-22 | $43.15 | $43.15 | $42.76 | $42.98 | $35.90 | 3,089 |
2016-09-21 | $42.88 | $43.51 | $42.76 | $43.20 | $36.08 | 6,445 |
2016-09-20 | $43.03 | $43.03 | $43.03 | $43.03 | $35.94 | 552 |
2016-09-19 | $43.15 | $43.15 | $42.77 | $42.90 | $35.83 | 4,604 |
2016-09-16 | $43.74 | $43.74 | $42.75 | $43.07 | $35.98 | 8,583 |
2016-09-15 | $42.81 | $43.69 | $42.81 | $43.69 | $36.49 | 1,358 |
2016-09-14 | $42.77 | $42.95 | $42.75 | $42.76 | $35.72 | 2,862 |
2016-09-13 | $43.20 | $43.93 | $42.75 | $42.77 | $35.73 | 4,290 |
2016-09-12 | $42.79 | $43.49 | $42.76 | $43.49 | $36.06 | 3,242 |
2016-09-09 | $43.06 | $43.65 | $42.75 | $42.81 | $35.49 | 4,928 |
2016-09-08 | $43.68 | $43.68 | $43.30 | $43.48 | $36.05 | 2,884 |
2016-09-07 | $43.00 | $43.42 | $42.67 | $43.15 | $35.78 | 2,149 |
2016-09-06 | $42.51 | $43.14 | $42.51 | $42.98 | $35.63 | 2,006 |
2016-09-02 | $42.60 | $42.74 | $42.50 | $42.69 | $35.39 | 2,905 |
2016-09-01 | $42.40 | $42.50 | $40.66 | $42.18 | $34.97 | 3,162 |
2016-08-31 | $42.55 | $43.00 | $42.50 | $42.51 | $35.24 | 3,925 |
2016-08-30 | $42.99 | $42.99 | $42.53 | $42.53 | $35.26 | 1,414 |
2016-08-29 | $42.66 | $43.18 | $42.66 | $43.18 | $35.80 | 897 |
2016-08-26 | $42.56 | $42.56 | $42.56 | $42.56 | $35.29 | 382 |
2016-08-25 | $42.29 | $42.99 | $42.29 | $42.99 | $35.64 | 1,511 |
2016-08-24 | $42.99 | $42.99 | $42.94 | $42.94 | $35.60 | 1,286 |
2016-08-23 | $43.09 | $43.09 | $43.01 | $43.05 | $35.69 | 1,498 |
2016-08-22 | $43.66 | $43.66 | $43.00 | $43.14 | $35.77 | 5,671 |
2016-08-19 | $42.61 | $43.00 | $42.60 | $43.00 | $35.65 | 5,087 |
2016-08-18 | $43.01 | $43.14 | $42.67 | $42.75 | $35.44 | 1,433 |
2016-08-17 | $42.90 | $43.11 | $42.58 | $42.94 | $35.60 | 8,849 |
2016-08-16 | $43.13 | $43.85 | $42.50 | $42.81 | $35.49 | 14,378 |
2016-08-15 | $43.66 | $43.98 | $42.98 | $43.98 | $36.46 | 3,006 |
2016-08-12 | $40.22 | $44.44 | $40.22 | $43.99 | $36.47 | 12,286 |
2016-08-11 | $40.78 | $44.29 | $40.50 | $44.25 | $36.69 | 2,242 |
2016-08-10 | $42.88 | $44.16 | $42.88 | $43.91 | $36.41 | 4,466 |
2016-08-09 | $40.38 | $43.24 | $40.38 | $42.98 | $35.63 | 3,849 |
2016-08-08 | $43.90 | $43.97 | $43.63 | $43.96 | $36.45 | 1,326 |
2016-08-05 | $44.46 | $44.46 | $43.84 | $44.23 | $36.67 | 4,023 |
2016-08-04 | $44.46 | $44.46 | $43.48 | $43.66 | $36.20 | 2,907 |
2016-08-03 | $44.38 | $44.98 | $44.29 | $44.70 | $37.06 | 3,441 |
2016-08-02 | $45.32 | $45.32 | $43.67 | $44.03 | $36.50 | 5,599 |
2016-08-01 | $45.65 | $45.68 | $45.03 | $45.40 | $37.64 | 5,800 |
2016-07-29 | $45.50 | $45.75 | $45.00 | $45.69 | $37.88 | 10,566 |
2016-07-28 | $46.00 | $46.00 | $44.49 | $45.93 | $38.08 | 2,049 |
2016-07-27 | $46.10 | $46.42 | $45.85 | $46.00 | $38.14 | 9,248 |
2016-07-26 | $46.25 | $46.25 | $45.57 | $46.00 | $38.14 | 16,970 |
2016-07-25 | $45.93 | $46.50 | $45.72 | $46.50 | $38.55 | 15,976 |
2016-07-22 | $45.50 | $46.50 | $45.50 | $46.47 | $38.53 | 5,193 |
2016-07-21 | $45.43 | $45.95 | $45.00 | $45.50 | $37.72 | 13,680 |
2016-07-20 | $45.10 | $46.22 | $45.10 | $46.22 | $38.32 | 4,917 |
2016-07-19 | $45.35 | $46.29 | $45.35 | $45.99 | $38.13 | 5,483 |
2016-07-18 | $45.59 | $45.78 | $45.05 | $45.58 | $37.79 | 4,862 |
2016-07-15 | $45.82 | $45.91 | $45.28 | $45.89 | $38.05 | 4,804 |
2016-07-14 | $46.54 | $46.54 | $45.38 | $45.81 | $37.98 | 5,424 |
2016-07-13 | $45.67 | $45.86 | $45.09 | $45.54 | $37.76 | 10,234 |
2016-07-12 | $46.69 | $46.90 | $45.84 | $45.99 | $38.13 | 23,595 |
2016-07-11 | $44.67 | $47.00 | $44.67 | $46.19 | $38.30 | 16,719 |
2016-07-08 | $45.26 | $46.77 | $44.44 | $46.74 | $38.75 | 9,003 |
2016-07-07 | $44.85 | $45.50 | $44.60 | $45.48 | $37.71 | 5,514 |
2016-07-06 | $44.75 | $44.87 | $44.37 | $44.87 | $37.20 | 12,907 |
2016-07-05 | $44.16 | $44.75 | $43.43 | $44.53 | $36.92 | 10,167 |
2016-07-01 | $44.46 | $45.58 | $43.75 | $44.60 | $36.98 | 9,339 |
2016-06-30 | $44.99 | $46.28 | $44.10 | $44.76 | $37.11 | 14,036 |
2016-06-29 | $43.08 | $44.82 | $43.08 | $44.56 | $36.94 | 17,888 |
2016-06-28 | $42.46 | $43.17 | $42.00 | $42.96 | $35.62 | 18,188 |
2016-06-27 | $41.97 | $43.41 | $40.82 | $41.99 | $34.81 | 22,469 |
2016-06-24 | $41.80 | $42.61 | $40.15 | $41.17 | $34.13 | 290,177 |
2016-06-23 | $42.67 | $42.95 | $41.63 | $42.57 | $35.29 | 18,355 |
2016-06-22 | $41.03 | $42.40 | $40.53 | $42.13 | $34.93 | 12,413 |
2016-06-21 | $40.54 | $41.52 | $39.69 | $41.52 | $34.42 | 11,899 |
2016-06-20 | $41.22 | $42.21 | $39.81 | $40.69 | $33.74 | 9,031 |
2016-06-17 | $42.06 | $43.00 | $41.47 | $41.47 | $34.38 | 4,705 |
2016-06-16 | $42.67 | $42.89 | $41.40 | $42.16 | $34.95 | 7,373 |
2016-06-15 | $41.66 | $42.60 | $41.65 | $42.39 | $35.15 | 6,941 |
2016-06-14 | $42.54 | $43.25 | $41.15 | $42.31 | $35.08 | 5,259 |
2016-06-13 | $41.73 | $43.00 | $41.65 | $42.54 | $35.27 | 5,085 |
2016-06-10 | $42.52 | $43.50 | $41.24 | $42.01 | $34.57 | 17,640 |
2016-06-09 | $42.39 | $42.60 | $40.02 | $42.43 | $34.92 | 11,198 |
2016-06-08 | $42.05 | $42.75 | $39.88 | $42.57 | $35.03 | 6,432 |
2016-06-07 | $42.50 | $42.75 | $41.83 | $42.51 | $34.98 | 12,079 |
2016-06-06 | $42.30 | $42.90 | $41.45 | $42.57 | $35.03 | 11,882 |
2016-06-03 | $42.06 | $43.00 | $39.55 | $42.41 | $34.90 | 6,521 |
2016-06-02 | $43.00 | $43.00 | $40.19 | $42.20 | $34.73 | 9,041 |
2016-06-01 | $43.72 | $43.72 | $43.26 | $43.34 | $35.66 | 980 |
2016-05-31 | $43.70 | $44.00 | $43.70 | $43.90 | $36.13 | 4,415 |
2016-05-27 | $43.96 | $44.00 | $42.86 | $43.76 | $36.01 | 4,255 |
2016-05-26 | $43.00 | $44.00 | $41.81 | $43.95 | $36.17 | 17,026 |
2016-05-25 | $41.05 | $43.45 | $40.72 | $43.06 | $35.43 | 20,090 |
2016-05-24 | $41.05 | $41.05 | $40.12 | $41.05 | $33.78 | 5,116 |
2016-05-23 | $39.93 | $41.05 | $39.72 | $41.05 | $33.78 | 7,526 |
2016-05-20 | $39.25 | $39.90 | $39.00 | $39.90 | $32.83 | 4,208 |
2016-05-19 | $39.00 | $39.30 | $38.70 | $39.30 | $32.34 | 4,280 |
2016-05-18 | $39.00 | $39.00 | $38.10 | $38.98 | $32.08 | 3,664 |
2016-05-17 | $38.44 | $38.83 | $38.06 | $38.06 | $31.32 | 2,226 |
2016-05-16 | $37.94 | $38.40 | $37.86 | $38.34 | $31.55 | 4,249 |
2016-05-13 | $37.73 | $37.98 | $37.73 | $37.98 | $31.25 | 975 |
2016-05-12 | $38.47 | $38.48 | $38.47 | $38.48 | $31.66 | 516 |
2016-05-11 | $38.50 | $38.50 | $38.13 | $38.28 | $31.50 | 1,741 |
2016-05-10 | $37.75 | $38.63 | $37.75 | $38.62 | $31.78 | 920 |
2016-05-09 | $38.20 | $38.20 | $38.20 | $38.20 | $31.43 | 31 |
2016-05-06 | $37.95 | $38.64 | $37.95 | $38.20 | $31.43 | 1,064 |
2016-05-05 | $37.99 | $38.50 | $37.99 | $38.15 | $31.39 | 4,644 |
2016-05-04 | $37.86 | $38.50 | $37.64 | $38.50 | $31.68 | 7,137 |
2016-05-03 | $38.62 | $38.63 | $38.31 | $38.63 | $31.79 | 1,323 |
2016-05-02 | $38.57 | $39.00 | $38.57 | $38.60 | $31.76 | 1,390 |
2016-04-29 | $39.02 | $39.02 | $39.01 | $39.01 | $32.10 | 717 |
2016-04-28 | $38.41 | $38.41 | $38.41 | $38.41 | $31.61 | 210 |
2016-04-27 | $39.50 | $39.50 | $38.73 | $38.81 | $31.94 | 1,942 |
2016-04-26 | $38.90 | $39.50 | $38.81 | $39.06 | $32.14 | 3,603 |
2016-04-25 | $39.14 | $39.24 | $38.50 | $39.15 | $32.22 | 8,278 |
2016-04-22 | $38.58 | $39.07 | $38.58 | $38.63 | $31.79 | 946 |
2016-04-21 | $38.82 | $39.03 | $38.82 | $39.03 | $32.12 | 794 |
2016-04-20 | $38.63 | $39.00 | $38.63 | $38.98 | $32.08 | 2,916 |
2016-04-19 | $38.44 | $39.00 | $38.41 | $39.00 | $32.09 | 4,601 |
2016-04-18 | $39.31 | $39.42 | $38.66 | $38.84 | $31.96 | 3,277 |
2016-04-15 | $39.50 | $39.50 | $39.31 | $39.31 | $32.35 | 1,227 |
2016-04-14 | $39.06 | $39.47 | $39.05 | $39.47 | $32.48 | 1,393 |
2016-04-13 | $38.51 | $39.49 | $38.51 | $39.49 | $32.50 | 599 |
2016-04-12 | $39.37 | $39.50 | $38.72 | $39.49 | $32.50 | 2,586 |
2016-04-11 | $38.95 | $39.30 | $38.95 | $39.20 | $32.26 | 967 |
2016-04-08 | $39.01 | $39.01 | $38.82 | $38.96 | $32.06 | 1,296 |
2016-04-07 | $39.50 | $39.50 | $38.80 | $38.90 | $32.01 | 2,089 |
2016-04-06 | $39.50 | $39.50 | $38.62 | $38.87 | $31.99 | 2,857 |
2016-04-05 | $38.75 | $38.80 | $38.35 | $38.80 | $31.93 | 2,741 |
2016-04-04 | $38.73 | $39.50 | $38.22 | $38.80 | $31.93 | 4,923 |
2016-04-01 | $38.54 | $38.60 | $38.30 | $38.44 | $31.63 | 3,240 |
2016-03-31 | $39.01 | $39.01 | $38.15 | $38.20 | $31.43 | 14,734 |
2016-03-30 | $39.08 | $39.24 | $38.85 | $39.10 | $32.18 | 1,952 |
2016-03-29 | $38.99 | $39.48 | $38.05 | $39.07 | $32.15 | 5,781 |
2016-03-28 | $38.62 | $39.37 | $38.37 | $38.76 | $31.90 | 2,301 |
2016-03-24 | $38.02 | $39.49 | $38.02 | $39.03 | $32.12 | 1,365 |
2016-03-23 | $38.78 | $39.47 | $38.77 | $39.47 | $32.48 | 7,417 |
2016-03-22 | $38.37 | $39.00 | $38.17 | $38.85 | $31.97 | 4,763 |
2016-03-21 | $37.26 | $38.49 | $37.26 | $37.95 | $31.23 | 3,710 |
2016-03-18 | $38.52 | $38.74 | $37.05 | $38.34 | $31.55 | 15,248 |
2016-03-17 | $37.89 | $39.00 | $37.89 | $38.62 | $31.78 | 13,976 |
2016-03-16 | $38.50 | $38.60 | $38.50 | $38.50 | $31.68 | 5,071 |
2016-03-15 | $38.02 | $38.04 | $38.01 | $38.01 | $31.28 | 1,565 |
2016-03-14 | $39.00 | $39.00 | $38.02 | $38.02 | $31.29 | 1,382 |
2016-03-11 | $37.92 | $39.00 | $37.92 | $39.00 | $32.09 | 2,027 |
2016-03-10 | $39.18 | $39.18 | $38.16 | $38.58 | $31.49 | 884 |
2016-03-09 | $39.95 | $39.95 | $38.68 | $38.68 | $31.57 | 373 |
2016-03-08 | $39.85 | $39.98 | $39.17 | $39.17 | $31.97 | 1,591 |
2016-03-07 | $39.31 | $39.86 | $39.31 | $39.86 | $32.53 | 1,713 |
2016-03-04 | $40.00 | $40.03 | $38.52 | $38.75 | $31.63 | 4,782 |
2016-03-03 | $40.13 | $41.05 | $40.13 | $40.22 | $32.83 | 3,619 |
2016-03-02 | $40.68 | $40.70 | $40.68 | $40.70 | $33.22 | 487 |
2016-03-01 | $40.25 | $40.73 | $40.25 | $40.70 | $33.22 | 1,619 |
2016-02-29 | $39.64 | $40.50 | $39.64 | $40.13 | $32.75 | 5,148 |
2016-02-26 | $39.50 | $40.50 | $39.10 | $39.10 | $31.91 | 1,297 |
2016-02-25 | $40.21 | $40.50 | $39.43 | $40.28 | $32.88 | 3,410 |
2016-02-24 | $39.15 | $40.70 | $39.15 | $40.70 | $33.22 | 5,003 |
2016-02-23 | $38.91 | $40.25 | $37.57 | $39.75 | $32.44 | 2,913 |
2016-02-22 | $38.80 | $39.70 | $38.10 | $39.30 | $32.08 | 4,515 |
2016-02-19 | $38.42 | $39.45 | $37.91 | $38.06 | $31.06 | 4,695 |
2016-02-18 | $38.00 | $38.43 | $38.00 | $38.05 | $31.06 | 1,465 |
2016-02-17 | $38.08 | $38.08 | $38.08 | $38.08 | $31.08 | 496 |
2016-02-16 | $37.16 | $37.99 | $37.02 | $37.33 | $30.47 | 2,079 |
2016-02-12 | $38.13 | $38.13 | $37.50 | $37.57 | $30.67 | 2,780 |
2016-02-11 | $38.22 | $38.22 | $38.22 | $38.22 | $31.19 | 372 |
2016-02-10 | $37.41 | $37.90 | $37.02 | $37.79 | $30.84 | 4,172 |
2016-02-09 | $37.45 | $37.99 | $37.36 | $37.40 | $30.53 | 4,647 |
2016-02-08 | $37.95 | $38.00 | $37.95 | $38.00 | $31.02 | 325 |
2016-02-05 | $37.59 | $38.02 | $37.59 | $38.02 | $31.03 | 2,420 |
2016-02-04 | $38.37 | $38.37 | $38.00 | $38.00 | $31.02 | 568 |
2016-02-03 | $37.78 | $38.43 | $37.78 | $38.43 | $31.37 | 6,524 |
2016-02-02 | $37.87 | $38.26 | $37.65 | $38.20 | $31.18 | 3,341 |
2016-02-01 | $37.99 | $38.36 | $37.50 | $38.23 | $31.20 | 23,426 |
2016-01-29 | $38.27 | $38.41 | $38.00 | $38.25 | $31.22 | 3,591 |
2016-01-28 | $37.75 | $38.40 | $37.55 | $38.39 | $31.33 | 3,284 |
2016-01-27 | $37.45 | $38.34 | $37.45 | $38.34 | $31.29 | 1,412 |
2016-01-26 | $38.09 | $38.43 | $37.55 | $38.28 | $31.24 | 2,300 |
2016-01-25 | $38.00 | $38.40 | $38.00 | $38.40 | $31.34 | 2,085 |
2016-01-22 | $37.99 | $38.10 | $37.80 | $38.09 | $31.09 | 1,126 |
2016-01-21 | $37.55 | $38.07 | $37.54 | $37.60 | $30.69 | 7,782 |
2016-01-20 | $38.04 | $38.04 | $37.05 | $37.64 | $30.72 | 15,661 |
2016-01-19 | $38.63 | $38.63 | $38.00 | $38.14 | $31.13 | 7,336 |
2016-01-15 | $38.40 | $38.74 | $38.25 | $38.58 | $31.49 | 964 |
2016-01-14 | $38.50 | $38.85 | $38.50 | $38.85 | $31.71 | 9,696 |
2016-01-13 | $38.43 | $38.47 | $38.25 | $38.47 | $31.40 | 2,227 |
2016-01-12 | $38.25 | $38.50 | $38.25 | $38.44 | $31.37 | 1,049 |
2016-01-11 | $38.00 | $38.41 | $38.00 | $38.37 | $31.32 | 5,762 |
2016-01-08 | $37.80 | $38.40 | $37.80 | $38.14 | $31.13 | 2,927 |
2016-01-07 | $38.52 | $38.86 | $37.76 | $37.76 | $30.82 | 3,170 |
2016-01-06 | $38.34 | $38.59 | $38.34 | $38.59 | $31.50 | 873 |
2016-01-05 | $39.04 | $39.04 | $38.25 | $38.26 | $31.23 | 3,985 |
2016-01-04 | $39.16 | $39.16 | $38.01 | $38.78 | $31.65 | 2,103 |
2015-12-31 | $39.07 | $39.28 | $37.77 | $39.00 | $31.83 | 2,564 |
2015-12-30 | $38.00 | $39.00 | $38.00 | $39.00 | $31.83 | 1,282 |
2015-12-29 | $39.36 | $39.50 | $38.52 | $39.26 | $32.04 | 5,830 |
2015-12-28 | $38.36 | $39.25 | $38.36 | $38.95 | $31.79 | 2,044 |
2015-12-24 | $38.00 | $38.00 | $38.00 | $38.00 | $31.02 | 274 |
2015-12-23 | $38.88 | $39.26 | $38.00 | $39.02 | $31.85 | 2,195 |
2015-12-22 | $38.01 | $38.93 | $38.01 | $38.93 | $31.77 | 3,907 |
2015-12-21 | $37.86 | $38.30 | $37.57 | $37.80 | $30.85 | 2,440 |
2015-12-18 | $38.61 | $38.84 | $38.02 | $38.02 | $31.03 | 10,137 |
2015-12-17 | $39.00 | $39.18 | $38.51 | $38.62 | $31.52 | 2,358 |
2015-12-16 | $38.23 | $39.00 | $38.23 | $38.92 | $31.77 | 15,333 |
2015-12-15 | $38.13 | $38.13 | $38.00 | $38.00 | $31.02 | 409 |
2015-12-14 | $38.52 | $38.99 | $37.50 | $38.00 | $31.02 | 9,881 |
2015-12-11 | $38.52 | $38.52 | $38.05 | $38.05 | $31.06 | 701 |
2015-12-10 | $38.98 | $38.98 | $38.17 | $38.75 | $31.36 | 1,311 |
2015-12-09 | $39.00 | $39.00 | $38.17 | $39.00 | $31.57 | 6,992 |
2015-12-08 | $39.00 | $39.00 | $38.75 | $38.75 | $31.36 | 418 |
2015-12-07 | $38.97 | $39.25 | $38.52 | $38.95 | $31.53 | 25,483 |
2015-12-04 | $38.50 | $39.00 | $38.50 | $38.53 | $31.19 | 5,646 |
2015-12-03 | $38.51 | $38.60 | $38.50 | $38.59 | $31.23 | 601 |
2015-12-02 | $39.00 | $39.00 | $39.00 | $39.00 | $31.57 | 2 |
2015-12-01 | $39.00 | $39.00 | $38.97 | $39.00 | $31.57 | 1,501 |
2015-11-30 | $38.96 | $39.00 | $38.55 | $38.55 | $31.20 | 1,071 |
2015-11-27 | $39.00 | $39.00 | $38.78 | $38.78 | $31.39 | 7,428 |
2015-11-25 | $38.80 | $38.93 | $38.80 | $38.93 | $31.51 | 576 |
2015-11-24 | $38.85 | $38.85 | $38.85 | $38.85 | $31.45 | 3 |
2015-11-23 | $38.69 | $38.96 | $38.50 | $38.85 | $31.45 | 1,193 |
2015-11-20 | $38.73 | $38.73 | $38.73 | $38.73 | $31.35 | 134 |
2015-11-19 | $38.50 | $38.50 | $38.50 | $38.50 | $31.16 | 184 |
2015-11-18 | $39.00 | $39.00 | $38.50 | $38.57 | $31.22 | 1,434 |
2015-11-17 | $39.00 | $39.00 | $38.10 | $38.36 | $31.05 | 1,608 |
2015-11-16 | $38.00 | $38.93 | $37.77 | $38.35 | $31.04 | 5,694 |
2015-11-13 | $38.00 | $38.42 | $38.00 | $38.27 | $30.98 | 2,943 |
2015-11-12 | $38.48 | $38.48 | $38.48 | $38.48 | $31.15 | 446 |
2015-11-11 | $38.50 | $38.52 | $38.14 | $38.52 | $31.18 | 3,448 |
2015-11-10 | $38.30 | $38.30 | $38.30 | $38.30 | $31.00 | 273 |
2015-11-09 | $38.70 | $38.70 | $38.22 | $38.64 | $31.28 | 2,220 |
2015-11-06 | $38.63 | $39.25 | $38.30 | $38.70 | $31.32 | 25,563 |
2015-11-05 | $38.68 | $38.68 | $38.68 | $38.68 | $31.31 | 304 |
2015-11-04 | $38.70 | $38.70 | $37.96 | $38.20 | $30.92 | 772 |
2015-11-03 | $38.01 | $38.63 | $38.01 | $38.63 | $31.27 | 982 |
2015-11-02 | $38.00 | $38.00 | $38.00 | $38.00 | $30.76 | 112 |
2015-10-30 | $38.50 | $38.70 | $36.77 | $38.00 | $30.76 | 5,863 |
2015-10-29 | $39.61 | $39.61 | $37.99 | $38.90 | $31.49 | 760 |
2015-10-28 | $38.70 | $39.75 | $37.70 | $39.48 | $31.96 | 1,286 |
2015-10-27 | $39.44 | $39.44 | $38.76 | $38.90 | $31.49 | 1,119 |
2015-10-26 | $38.59 | $39.77 | $38.59 | $39.55 | $32.01 | 886 |
2015-10-23 | $38.29 | $38.64 | $38.29 | $38.64 | $31.27 | 423 |
2015-10-22 | $38.36 | $38.73 | $38.01 | $38.60 | $31.24 | 7,676 |
2015-10-21 | $38.00 | $38.73 | $38.00 | $38.01 | $30.77 | 2,007 |
2015-10-20 | $37.50 | $38.04 | $37.39 | $37.45 | $30.31 | 3,709 |
2015-10-19 | $36.94 | $38.70 | $36.28 | $37.74 | $30.55 | 20,202 |
2015-10-16 | $36.10 | $37.02 | $36.10 | $36.91 | $29.87 | 6,809 |
2015-10-15 | $36.50 | $37.63 | $36.50 | $37.63 | $30.46 | 3,763 |
2015-10-14 | $36.89 | $37.68 | $36.85 | $37.68 | $30.50 | 29,749 |
2015-10-13 | $36.90 | $36.90 | $36.90 | $36.90 | $29.87 | 6 |
2015-10-12 | $36.99 | $37.00 | $36.99 | $37.00 | $29.95 | 118 |
2015-10-09 | $36.50 | $36.85 | $36.50 | $36.85 | $29.83 | 6,466 |
2015-10-08 | $36.03 | $36.51 | $35.98 | $36.13 | $29.24 | 1,569 |
2015-10-07 | $35.02 | $36.43 | $35.02 | $36.05 | $29.18 | 2,092 |
2015-10-06 | $36.11 | $36.13 | $35.49 | $36.13 | $29.24 | 1,003 |
2015-10-05 | $35.96 | $36.34 | $35.96 | $36.34 | $29.41 | 4,170 |
2015-10-02 | $35.76 | $35.76 | $35.04 | $35.63 | $28.84 | 2,419 |
2015-10-01 | $36.98 | $36.98 | $35.04 | $35.04 | $28.36 | 859 |
2015-09-30 | $36.10 | $36.48 | $36.10 | $36.48 | $29.53 | 1,270 |
2015-09-29 | $36.00 | $36.04 | $34.60 | $35.52 | $28.75 | 4,382 |
2015-09-28 | $35.67 | $36.25 | $35.67 | $36.00 | $29.14 | 1,282 |
2015-09-25 | $35.99 | $36.17 | $35.59 | $35.59 | $28.81 | 640 |
2015-09-24 | $34.83 | $34.83 | $34.83 | $34.83 | $28.19 | 446 |
2015-09-23 | $36.78 | $36.78 | $35.89 | $36.07 | $29.19 | 2,605 |
2015-09-22 | $37.12 | $37.12 | $36.44 | $37.03 | $29.97 | 610 |
2015-09-21 | $37.90 | $37.90 | $37.20 | $37.68 | $30.50 | 2,894 |
2015-09-18 | $34.90 | $37.90 | $33.69 | $37.90 | $30.68 | 8,930 |
2015-09-17 | $35.04 | $35.04 | $35.04 | $35.04 | $28.36 | 294 |
2015-09-16 | $35.21 | $35.43 | $34.75 | $35.40 | $28.65 | 1,083 |
2015-09-15 | $35.23 | $35.50 | $34.96 | $35.11 | $28.42 | 9,706 |
2015-09-14 | $34.57 | $35.93 | $34.57 | $35.93 | $29.08 | 433 |
2015-09-11 | $34.81 | $35.73 | $34.81 | $35.02 | $28.35 | 395 |
2015-09-10 | $35.70 | $35.70 | $35.70 | $35.70 | $28.65 | 368 |
2015-09-09 | $36.44 | $36.44 | $36.44 | $36.44 | $29.24 | 212 |
2015-09-08 | $35.70 | $35.96 | $35.55 | $35.96 | $28.86 | 1,175 |
C & F Financial Corp (CFFI) News Headlines
Recent C & F Financial Corp (CFFI) News
Similar Companies to C & F Financial Corp (CFFI) in the Banks-Regional Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |