CRA International Inc (CRAI) Exchange: NASDAQ
Data as of March 28, 2024
$149.58 ($3.59) 2.46%
CRA International Inc - Daily Information
Click for more stock information on CRA International Inc.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $146.75 |
Previous Close | $149.58 |
High | $150.93 |
Low | $146.40 |
Adjusted Open | $146.75 |
Previous Adjusted Close | $149.58 |
Adjusted High | $150.93 |
Adjusted Low | $146.40 |
About CRA International Inc (CRAI)
CRA International, Inc. was founded in 1965 and is one of the worldâs leading consulting firms, specializing in providing economic and financial analysis and advice. The company is headquartered in Boston, Massachusetts and serves a variety of clients throughout the world. Its clients include private law firms, public companies, and governments. CRA has an extensive global presence with offices in several major cities around the world and affiliates in more than 20 countries. CRA has over 1000 employees worldwide and has been growing rapidly since its inception. It has increased its annual revenue from $440 million in 2016 to $652 million in 2020 and continues to expand its operations around the world. The company also has an impressive portfolio of clients including AT&T, Microsoft, Goldman Sachs, and many others. CRA has continually strived to find innovative solutions and provide cutting-edge solutions to its clients.
Invest in CRA International Inc (CRAI)
Historical Stock Data for CRA International Inc (CRAI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-28 | $146.75 | $150.93 | $146.40 | $149.58 | $149.58 | 67,837 |
2024-03-27 | $146.04 | $148.99 | $143.57 | $145.99 | $145.99 | 35,541 |
2024-03-26 | $144.51 | $145.89 | $143.60 | $144.98 | $144.98 | 22,690 |
2024-03-25 | $143.25 | $143.41 | $139.49 | $143.41 | $143.41 | 22,736 |
2024-03-22 | $142.89 | $144.75 | $142.39 | $142.95 | $142.95 | 24,012 |
2024-03-21 | $142.50 | $143.00 | $141.44 | $141.44 | $141.44 | 19,185 |
2024-03-20 | $139.79 | $140.93 | $138.66 | $140.93 | $140.93 | 19,823 |
2024-03-19 | $140.45 | $141.84 | $139.93 | $139.99 | $139.99 | 14,471 |
2024-03-18 | $141.12 | $142.57 | $140.04 | $140.04 | $140.04 | 16,109 |
2024-03-15 | $140.21 | $142.38 | $140.19 | $141.77 | $141.77 | 60,791 |
2024-03-14 | $142.48 | $142.83 | $140.72 | $141.26 | $141.26 | 30,373 |
2024-03-13 | $139.54 | $142.05 | $139.40 | $141.98 | $141.98 | 37,919 |
2024-03-12 | $138.86 | $140.75 | $136.07 | $140.58 | $140.58 | 29,699 |
2024-03-11 | $139.12 | $140.91 | $138.11 | $140.22 | $140.22 | 28,315 |
2024-03-08 | $140.39 | $143.76 | $139.29 | $141.32 | $140.90 | 42,069 |
2024-03-07 | $138.15 | $141.97 | $135.51 | $139.27 | $138.85 | 40,250 |
2024-03-06 | $135.55 | $139.75 | $135.03 | $138.09 | $137.68 | 44,114 |
2024-03-05 | $139.41 | $140.37 | $135.87 | $135.99 | $135.58 | 28,555 |
2024-03-04 | $131.86 | $141.89 | $131.86 | $138.99 | $138.57 | 65,535 |
2024-03-01 | $135.00 | $135.00 | $127.49 | $130.55 | $130.55 | 47,963 |
2024-02-29 | $119.50 | $134.04 | $118.52 | $132.54 | $132.54 | 61,379 |
2024-02-28 | $115.83 | $118.98 | $115.61 | $118.01 | $118.01 | 34,937 |
2024-02-27 | $114.11 | $117.13 | $114.00 | $116.40 | $116.40 | 42,979 |
2024-02-26 | $111.40 | $115.28 | $111.40 | $114.81 | $114.81 | 25,723 |
2024-02-23 | $111.38 | $113.30 | $111.20 | $112.03 | $112.03 | 18,280 |
2024-02-22 | $110.16 | $112.30 | $110.16 | $111.69 | $111.69 | 31,765 |
2024-02-21 | $110.65 | $111.79 | $110.07 | $110.63 | $110.63 | 18,487 |
2024-02-20 | $111.43 | $113.13 | $110.95 | $111.18 | $111.18 | 21,071 |
2024-02-16 | $111.61 | $113.71 | $111.36 | $112.39 | $112.39 | 28,192 |
2024-02-15 | $108.98 | $112.55 | $108.98 | $111.77 | $111.77 | 24,515 |
2024-02-14 | $106.47 | $108.73 | $105.55 | $108.72 | $108.72 | 36,448 |
2024-02-13 | $109.94 | $111.24 | $105.69 | $105.76 | $105.76 | 42,027 |
2024-02-12 | $109.40 | $112.53 | $109.40 | $111.78 | $111.78 | 30,662 |
2024-02-09 | $109.45 | $110.99 | $108.77 | $110.16 | $110.16 | 22,548 |
2024-02-08 | $107.08 | $109.27 | $106.23 | $108.45 | $108.45 | 25,245 |
2024-02-07 | $106.44 | $108.00 | $105.91 | $107.19 | $107.19 | 22,516 |
2024-02-06 | $106.99 | $108.19 | $106.21 | $106.94 | $106.94 | 23,258 |
2024-02-05 | $106.03 | $107.98 | $104.23 | $107.64 | $107.64 | 35,203 |
2024-02-02 | $106.60 | $107.46 | $104.96 | $106.44 | $106.44 | 30,174 |
2024-02-01 | $106.94 | $107.78 | $106.49 | $107.41 | $107.41 | 18,910 |
2024-01-31 | $108.18 | $108.30 | $106.75 | $107.24 | $107.24 | 42,366 |
2024-01-30 | $105.60 | $107.94 | $105.26 | $107.71 | $107.71 | 19,356 |
2024-01-29 | $105.37 | $107.33 | $105.20 | $106.44 | $106.44 | 23,446 |
2024-01-26 | $106.80 | $106.85 | $105.83 | $105.95 | $105.95 | 15,487 |
2024-01-25 | $107.89 | $107.89 | $105.34 | $105.95 | $105.95 | 27,202 |
2024-01-24 | $106.73 | $107.63 | $105.59 | $106.76 | $106.76 | 21,416 |
2024-01-23 | $106.76 | $107.46 | $105.52 | $105.82 | $105.82 | 26,290 |
2024-01-22 | $106.29 | $107.98 | $105.95 | $106.86 | $106.86 | 23,108 |
2024-01-19 | $107.04 | $107.04 | $105.23 | $105.99 | $105.99 | 19,471 |
2024-01-18 | $107.88 | $107.88 | $104.51 | $106.27 | $106.27 | 36,212 |
2024-01-17 | $107.03 | $109.05 | $105.43 | $105.97 | $105.97 | 57,408 |
2024-01-16 | $103.81 | $108.46 | $103.07 | $107.80 | $107.80 | 46,615 |
2024-01-12 | $102.70 | $105.10 | $102.52 | $104.40 | $104.40 | 42,038 |
2024-01-11 | $101.05 | $102.97 | $100.71 | $102.61 | $102.61 | 57,082 |
2024-01-10 | $99.94 | $101.82 | $99.94 | $101.82 | $101.82 | 37,153 |
2024-01-09 | $98.87 | $103.14 | $98.65 | $100.64 | $100.64 | 52,070 |
2024-01-08 | $98.07 | $99.60 | $98.05 | $99.60 | $99.60 | 35,130 |
2024-01-05 | $98.11 | $99.19 | $97.31 | $98.30 | $98.30 | 36,134 |
2024-01-04 | $100.33 | $100.94 | $98.51 | $98.93 | $98.93 | 29,895 |
2024-01-03 | $99.77 | $100.55 | $98.83 | $99.70 | $99.70 | 38,890 |
2024-01-02 | $99.15 | $99.90 | $98.05 | $99.12 | $99.12 | 40,576 |
2023-12-29 | $98.71 | $100.30 | $98.43 | $98.85 | $98.85 | 42,075 |
2023-12-28 | $101.62 | $101.89 | $100.30 | $100.36 | $100.36 | 25,830 |
2023-12-27 | $101.13 | $101.85 | $100.50 | $101.23 | $101.23 | 24,525 |
2023-12-26 | $99.50 | $101.80 | $99.50 | $101.12 | $101.12 | 24,321 |
2023-12-22 | $100.25 | $101.60 | $99.95 | $100.44 | $100.44 | 33,372 |
2023-12-21 | $102.60 | $103.33 | $100.08 | $100.17 | $100.17 | 52,657 |
2023-12-20 | $102.58 | $105.52 | $101.30 | $102.05 | $102.05 | 34,240 |
2023-12-19 | $99.30 | $104.33 | $99.30 | $103.19 | $103.19 | 39,893 |
2023-12-18 | $99.20 | $100.04 | $98.42 | $99.08 | $99.08 | 26,732 |
2023-12-15 | $101.04 | $101.78 | $99.06 | $99.20 | $99.20 | 66,086 |
2023-12-14 | $102.77 | $102.77 | $99.75 | $100.34 | $100.34 | 32,135 |
2023-12-13 | $98.96 | $102.05 | $98.84 | $101.36 | $101.36 | 39,162 |
2023-12-12 | $97.40 | $99.11 | $97.40 | $98.40 | $98.40 | 22,127 |
2023-12-11 | $97.74 | $98.88 | $97.30 | $98.67 | $98.67 | 24,772 |
2023-12-08 | $97.32 | $98.31 | $96.00 | $97.99 | $97.99 | 25,877 |
2023-12-07 | $96.25 | $97.30 | $95.15 | $96.73 | $96.73 | 29,234 |
2023-12-06 | $95.95 | $98.02 | $95.95 | $96.03 | $96.03 | 25,068 |
2023-12-05 | $98.20 | $98.22 | $95.91 | $95.91 | $95.91 | 21,704 |
2023-12-04 | $95.96 | $98.11 | $95.96 | $97.86 | $97.86 | 35,782 |
2023-12-01 | $94.19 | $97.03 | $93.77 | $96.65 | $96.65 | 28,222 |
2023-11-30 | $94.02 | $94.87 | $92.07 | $94.77 | $94.77 | 26,585 |
2023-11-29 | $93.85 | $95.00 | $92.79 | $93.18 | $93.18 | 26,940 |
2023-11-28 | $95.00 | $95.13 | $93.26 | $93.37 | $93.37 | 26,443 |
2023-11-27 | $96.24 | $96.77 | $94.92 | $95.12 | $95.12 | 26,886 |
2023-11-24 | $97.69 | $98.02 | $97.07 | $97.07 | $96.64 | 8,437 |
2023-11-22 | $98.03 | $98.50 | $97.12 | $97.12 | $96.69 | 28,142 |
2023-11-21 | $96.23 | $97.60 | $96.23 | $97.13 | $96.70 | 23,706 |
2023-11-20 | $94.47 | $96.73 | $94.47 | $96.48 | $96.06 | 21,520 |
2023-11-17 | $94.90 | $95.40 | $94.41 | $94.41 | $93.99 | 31,179 |
2023-11-16 | $94.06 | $94.06 | $93.43 | $94.05 | $93.64 | 37,918 |
2023-11-15 | $94.59 | $95.88 | $94.00 | $94.30 | $93.89 | 42,242 |
2023-11-14 | $93.75 | $95.86 | $92.87 | $95.00 | $94.58 | 85,910 |
2023-11-13 | $90.14 | $91.98 | $89.97 | $91.80 | $91.40 | 41,482 |
2023-11-10 | $89.42 | $91.15 | $89.39 | $89.90 | $89.50 | 54,622 |
2023-11-09 | $88.90 | $91.70 | $88.90 | $89.88 | $89.48 | 46,522 |
2023-11-08 | $91.15 | $92.90 | $88.39 | $88.80 | $88.41 | 61,672 |
2023-11-07 | $89.86 | $91.98 | $89.28 | $91.71 | $91.31 | 48,782 |
2023-11-06 | $85.19 | $90.70 | $85.00 | $90.70 | $90.30 | 57,944 |
2023-11-03 | $82.54 | $88.27 | $81.72 | $85.75 | $85.37 | 83,243 |
2023-11-02 | $96.67 | $98.98 | $81.29 | $83.47 | $83.10 | 135,399 |
2023-11-01 | $96.46 | $97.64 | $96.00 | $97.20 | $96.77 | 23,600 |
2023-10-31 | $96.24 | $98.77 | $96.24 | $97.11 | $96.68 | 17,944 |
2023-10-30 | $96.02 | $96.54 | $95.96 | $96.49 | $96.07 | 13,721 |
2023-10-27 | $96.17 | $96.33 | $94.76 | $95.04 | $95.04 | 15,092 |
2023-10-26 | $97.27 | $97.27 | $94.75 | $96.98 | $96.98 | 47,591 |
2023-10-25 | $96.37 | $97.28 | $95.96 | $96.83 | $96.83 | 19,272 |
2023-10-24 | $96.64 | $97.28 | $96.19 | $97.07 | $97.07 | 16,368 |
2023-10-23 | $96.96 | $98.45 | $96.79 | $97.48 | $97.48 | 17,024 |
2023-10-20 | $97.95 | $98.60 | $97.83 | $97.88 | $97.88 | 19,403 |
2023-10-19 | $97.56 | $98.24 | $97.25 | $97.64 | $97.64 | 25,808 |
2023-10-18 | $98.66 | $99.31 | $97.94 | $98.29 | $98.29 | 10,727 |
2023-10-17 | $98.41 | $100.72 | $98.41 | $99.49 | $99.49 | 53,717 |
2023-10-16 | $100.20 | $100.60 | $99.43 | $100.00 | $100.00 | 15,696 |
2023-10-13 | $101.53 | $101.53 | $99.26 | $100.00 | $100.00 | 12,683 |
2023-10-12 | $101.93 | $101.93 | $100.39 | $100.57 | $100.57 | 14,380 |
2023-10-11 | $102.00 | $102.00 | $100.98 | $101.52 | $101.52 | 12,969 |
2023-10-10 | $102.03 | $102.76 | $101.44 | $101.44 | $101.44 | 23,830 |
2023-10-09 | $101.30 | $102.34 | $101.06 | $102.18 | $102.18 | 29,236 |
2023-10-06 | $100.24 | $101.58 | $99.70 | $101.32 | $101.32 | 13,138 |
2023-10-05 | $99.84 | $101.33 | $99.84 | $100.50 | $100.50 | 17,963 |
2023-10-04 | $98.89 | $100.57 | $98.86 | $100.00 | $100.00 | 14,374 |
2023-10-03 | $99.18 | $99.22 | $97.71 | $98.34 | $98.34 | 20,857 |
2023-10-02 | $99.91 | $100.25 | $97.97 | $99.82 | $99.82 | 19,798 |
2023-09-29 | $100.63 | $100.81 | $99.88 | $100.76 | $100.76 | 16,300 |
2023-09-28 | $101.55 | $102.69 | $100.42 | $101.65 | $101.65 | 25,347 |
2023-09-27 | $103.25 | $103.70 | $101.74 | $102.30 | $102.30 | 21,815 |
2023-09-26 | $101.78 | $102.60 | $100.37 | $102.40 | $102.40 | 17,130 |
2023-09-25 | $102.05 | $103.84 | $101.67 | $101.70 | $101.70 | 19,341 |
2023-09-22 | $104.12 | $104.12 | $102.85 | $102.85 | $102.85 | 10,943 |
2023-09-21 | $102.15 | $103.85 | $100.46 | $103.65 | $103.65 | 35,032 |
2023-09-20 | $105.30 | $105.36 | $102.87 | $103.24 | $103.24 | 18,569 |
2023-09-19 | $106.35 | $106.35 | $105.12 | $105.12 | $105.12 | 10,273 |
2023-09-18 | $106.62 | $107.07 | $106.22 | $106.62 | $106.62 | 13,342 |
2023-09-15 | $108.20 | $108.20 | $106.14 | $106.53 | $106.53 | 120,229 |
2023-09-14 | $107.44 | $108.11 | $107.08 | $107.90 | $107.90 | 14,691 |
2023-09-13 | $108.83 | $108.83 | $106.58 | $106.67 | $106.67 | 16,264 |
2023-09-12 | $109.50 | $109.50 | $107.71 | $108.60 | $108.60 | 14,676 |
2023-09-11 | $109.05 | $110.48 | $108.87 | $109.06 | $109.06 | 14,363 |
2023-09-08 | $108.63 | $109.06 | $108.35 | $108.54 | $108.54 | 18,663 |
2023-09-07 | $108.35 | $108.80 | $106.23 | $108.28 | $108.28 | 23,693 |
2023-09-06 | $109.50 | $109.70 | $108.54 | $109.16 | $109.16 | 16,045 |
2023-09-05 | $109.79 | $109.79 | $107.39 | $109.44 | $109.44 | 17,104 |
2023-09-01 | $110.05 | $111.00 | $108.62 | $109.43 | $109.43 | 25,288 |
2023-08-31 | $109.83 | $110.77 | $108.04 | $108.63 | $108.63 | 22,122 |
2023-08-30 | $108.41 | $109.64 | $108.26 | $108.35 | $108.35 | 22,553 |
2023-08-29 | $107.26 | $109.01 | $107.26 | $109.00 | $109.00 | 13,802 |
2023-08-28 | $108.52 | $109.43 | $107.40 | $108.14 | $108.14 | 11,601 |
2023-08-25 | $107.76 | $108.64 | $107.62 | $108.02 | $107.66 | 13,337 |
2023-08-24 | $107.93 | $109.01 | $106.46 | $108.80 | $108.44 | 20,245 |
2023-08-23 | $105.75 | $109.36 | $104.51 | $108.57 | $108.21 | 37,870 |
2023-08-22 | $107.37 | $107.37 | $105.88 | $105.99 | $105.64 | 10,620 |
2023-08-21 | $105.73 | $107.09 | $105.17 | $106.85 | $106.50 | 14,816 |
2023-08-18 | $104.16 | $107.54 | $104.16 | $106.95 | $106.95 | 41,041 |
2023-08-17 | $105.80 | $106.40 | $104.69 | $104.69 | $104.69 | 14,336 |
2023-08-16 | $109.53 | $109.53 | $106.84 | $106.84 | $106.84 | 17,802 |
2023-08-15 | $107.02 | $108.18 | $105.99 | $107.96 | $107.96 | 18,693 |
2023-08-14 | $105.64 | $107.56 | $105.19 | $106.89 | $106.89 | 19,256 |
2023-08-11 | $104.65 | $105.81 | $104.61 | $105.77 | $105.77 | 15,310 |
2023-08-10 | $105.91 | $106.36 | $103.22 | $104.24 | $104.24 | 22,228 |
2023-08-09 | $107.17 | $107.17 | $104.45 | $105.59 | $105.59 | 19,723 |
2023-08-08 | $107.44 | $107.56 | $106.08 | $106.67 | $106.67 | 14,767 |
2023-08-07 | $107.62 | $109.11 | $107.06 | $108.26 | $108.26 | 19,034 |
2023-08-04 | $106.32 | $109.17 | $106.32 | $107.48 | $107.48 | 22,795 |
2023-08-03 | $101.39 | $109.47 | $101.39 | $105.74 | $105.74 | 28,363 |
2023-08-02 | $101.53 | $103.64 | $100.74 | $102.68 | $102.68 | 21,263 |
2023-08-01 | $100.42 | $102.09 | $100.24 | $101.60 | $101.60 | 22,239 |
2023-07-31 | $101.32 | $101.52 | $99.49 | $100.09 | $100.09 | 24,797 |
2023-07-28 | $104.37 | $105.00 | $101.79 | $101.90 | $101.90 | 23,513 |
2023-07-27 | $105.44 | $105.70 | $102.37 | $103.95 | $103.95 | 30,875 |
2023-07-26 | $105.11 | $107.71 | $104.74 | $105.43 | $105.43 | 15,492 |
2023-07-25 | $104.86 | $107.17 | $104.81 | $105.12 | $105.12 | 22,261 |
2023-07-24 | $104.18 | $105.74 | $104.10 | $105.43 | $105.43 | 18,731 |
2023-07-21 | $105.52 | $105.52 | $103.67 | $103.67 | $103.67 | 20,479 |
2023-07-20 | $104.11 | $105.25 | $104.01 | $105.01 | $105.01 | 31,338 |
2023-07-19 | $104.77 | $105.07 | $103.50 | $104.70 | $104.70 | 19,894 |
2023-07-18 | $103.43 | $105.62 | $103.37 | $104.50 | $104.50 | 17,773 |
2023-07-17 | $102.99 | $104.56 | $102.78 | $104.03 | $104.03 | 16,164 |
2023-07-14 | $100.37 | $102.20 | $99.85 | $101.86 | $101.86 | 14,222 |
2023-07-13 | $100.06 | $102.16 | $99.56 | $100.93 | $100.93 | 30,489 |
2023-07-12 | $102.14 | $102.68 | $101.08 | $101.08 | $101.08 | 21,226 |
2023-07-11 | $100.31 | $101.26 | $100.02 | $100.84 | $100.84 | 24,961 |
2023-07-10 | $98.82 | $100.63 | $98.82 | $99.80 | $99.80 | 24,792 |
2023-07-07 | $98.85 | $100.45 | $98.85 | $99.54 | $99.54 | 17,489 |
2023-07-06 | $99.76 | $100.17 | $98.55 | $99.12 | $99.12 | 21,516 |
2023-07-05 | $102.30 | $102.71 | $100.84 | $100.85 | $100.85 | 26,189 |
2023-07-03 | $101.43 | $102.40 | $101.04 | $102.27 | $102.27 | 15,837 |
2023-06-30 | $103.74 | $103.74 | $101.78 | $102.00 | $102.00 | 68,957 |
2023-06-29 | $102.11 | $104.09 | $101.70 | $102.91 | $102.91 | 30,587 |
2023-06-28 | $100.76 | $102.20 | $99.43 | $102.20 | $102.20 | 44,698 |
2023-06-27 | $100.71 | $102.34 | $100.53 | $101.06 | $101.06 | 22,678 |
2023-06-26 | $99.59 | $102.55 | $99.59 | $101.17 | $101.17 | 34,804 |
2023-06-23 | $102.18 | $103.08 | $98.40 | $99.28 | $99.28 | 75,988 |
2023-06-22 | $102.17 | $103.74 | $101.87 | $103.47 | $103.47 | 35,156 |
2023-06-21 | $100.36 | $103.23 | $100.08 | $103.00 | $103.00 | 34,197 |
2023-06-20 | $99.77 | $101.60 | $99.62 | $101.04 | $101.04 | 32,817 |
2023-06-16 | $102.38 | $102.38 | $100.10 | $100.69 | $100.69 | 68,157 |
2023-06-15 | $99.24 | $101.48 | $98.48 | $101.48 | $101.48 | 31,591 |
2023-06-14 | $100.42 | $100.54 | $98.81 | $99.29 | $99.29 | 32,503 |
2023-06-13 | $98.55 | $99.81 | $98.55 | $99.69 | $99.69 | 26,818 |
2023-06-12 | $99.30 | $99.91 | $98.70 | $99.31 | $99.31 | 22,435 |
2023-06-09 | $100.84 | $100.84 | $98.58 | $99.11 | $99.11 | 19,539 |
2023-06-08 | $99.99 | $100.96 | $98.76 | $100.47 | $100.47 | 24,517 |
2023-06-07 | $97.45 | $101.05 | $97.45 | $99.88 | $99.88 | 29,592 |
2023-06-06 | $95.80 | $98.35 | $95.72 | $96.86 | $96.86 | 33,516 |
2023-06-05 | $96.12 | $96.38 | $94.18 | $95.53 | $95.53 | 21,079 |
2023-06-02 | $92.79 | $96.73 | $92.00 | $96.60 | $96.60 | 33,632 |
2023-06-01 | $92.71 | $94.27 | $91.36 | $91.92 | $91.92 | 31,753 |
2023-05-31 | $94.19 | $94.25 | $91.29 | $92.67 | $92.67 | 36,406 |
2023-05-30 | $94.56 | $94.56 | $93.70 | $93.99 | $93.99 | 28,823 |
2023-05-26 | $94.13 | $95.31 | $94.13 | $94.70 | $94.70 | 32,274 |
2023-05-25 | $96.04 | $96.32 | $94.22 | $95.27 | $94.91 | 26,132 |
2023-05-24 | $97.22 | $97.22 | $94.19 | $96.18 | $95.82 | 18,730 |
2023-05-23 | $97.80 | $98.99 | $96.84 | $97.16 | $96.79 | 44,531 |
2023-05-22 | $97.51 | $99.29 | $96.36 | $98.32 | $97.95 | 23,389 |
2023-05-19 | $98.84 | $98.92 | $96.90 | $97.51 | $97.14 | 24,947 |
2023-05-18 | $97.56 | $98.10 | $96.68 | $97.66 | $97.29 | 19,421 |
2023-05-17 | $96.56 | $98.40 | $96.24 | $98.07 | $97.70 | 21,499 |
2023-05-16 | $98.38 | $98.38 | $95.80 | $95.80 | $95.44 | 28,318 |
2023-05-15 | $98.31 | $100.76 | $97.44 | $98.77 | $98.40 | 59,499 |
2023-05-12 | $97.23 | $98.62 | $96.25 | $98.28 | $98.28 | 66,128 |
2023-05-11 | $96.25 | $97.72 | $95.77 | $97.23 | $97.23 | 63,421 |
2023-05-10 | $95.35 | $97.15 | $94.15 | $97.06 | $97.06 | 52,496 |
2023-05-09 | $93.87 | $94.98 | $92.64 | $94.14 | $94.14 | 44,990 |
2023-05-08 | $96.29 | $96.29 | $93.87 | $93.87 | $93.87 | 37,797 |
2023-05-05 | $94.66 | $97.27 | $92.65 | $96.59 | $96.59 | 48,823 |
2023-05-04 | $99.29 | $99.29 | $94.45 | $94.85 | $94.85 | 44,118 |
2023-05-03 | $104.23 | $105.60 | $103.49 | $103.72 | $103.72 | 31,805 |
2023-05-02 | $105.10 | $105.10 | $102.33 | $103.49 | $103.49 | 27,073 |
2023-05-01 | $104.59 | $107.58 | $104.59 | $104.97 | $104.97 | 35,443 |
2023-04-28 | $104.82 | $105.47 | $103.98 | $105.14 | $105.14 | 30,329 |
2023-04-27 | $103.03 | $104.21 | $102.45 | $104.09 | $104.09 | 21,085 |
2023-04-26 | $102.03 | $104.16 | $101.64 | $102.93 | $102.93 | 37,322 |
2023-04-25 | $104.58 | $104.87 | $102.60 | $102.88 | $102.88 | 33,880 |
2023-04-24 | $105.70 | $106.29 | $104.11 | $104.96 | $104.96 | 29,108 |
2023-04-21 | $105.56 | $106.34 | $104.50 | $105.57 | $105.57 | 38,149 |
2023-04-20 | $103.94 | $106.55 | $103.11 | $105.76 | $105.76 | 42,223 |
2023-04-19 | $104.47 | $105.90 | $104.36 | $105.08 | $105.08 | 26,904 |
2023-04-18 | $107.06 | $108.61 | $105.08 | $105.16 | $105.16 | 25,894 |
2023-04-17 | $105.98 | $108.00 | $104.50 | $107.39 | $107.39 | 49,909 |
2023-04-14 | $107.22 | $108.90 | $105.93 | $106.24 | $106.24 | 25,044 |
2023-04-13 | $106.76 | $108.63 | $106.03 | $108.02 | $108.02 | 31,364 |
2023-04-12 | $106.54 | $106.80 | $105.20 | $106.22 | $106.22 | 45,738 |
2023-04-11 | $106.50 | $107.89 | $105.16 | $106.38 | $106.38 | 38,038 |
2023-04-10 | $104.49 | $107.30 | $103.24 | $106.58 | $106.58 | 63,632 |
2023-04-06 | $104.97 | $105.54 | $103.92 | $104.41 | $104.41 | 33,222 |
2023-04-05 | $105.86 | $106.71 | $104.61 | $104.91 | $104.91 | 66,606 |
2023-04-04 | $109.15 | $109.82 | $105.24 | $106.06 | $106.06 | 65,275 |
2023-04-03 | $108.37 | $110.19 | $107.74 | $109.55 | $109.55 | 49,646 |
2023-03-31 | $107.03 | $109.29 | $106.81 | $107.82 | $107.82 | 68,844 |
2023-03-30 | $108.14 | $108.96 | $106.31 | $106.41 | $106.41 | 55,528 |
2023-03-29 | $109.91 | $110.20 | $108.18 | $108.35 | $108.35 | 63,733 |
2023-03-28 | $108.74 | $109.88 | $107.56 | $109.35 | $109.35 | 80,637 |
2023-03-27 | $108.13 | $109.52 | $107.76 | $108.89 | $108.89 | 82,781 |
2023-03-24 | $105.97 | $108.91 | $105.50 | $107.89 | $107.89 | 45,903 |
2023-03-23 | $107.59 | $109.04 | $106.69 | $107.01 | $107.01 | 63,012 |
2023-03-22 | $111.87 | $112.33 | $107.55 | $107.56 | $107.56 | 72,057 |
2023-03-21 | $110.97 | $112.62 | $109.91 | $111.87 | $111.87 | 79,659 |
2023-03-20 | $111.19 | $112.85 | $108.66 | $109.36 | $109.36 | 80,057 |
2023-03-17 | $111.77 | $112.98 | $109.63 | $110.59 | $110.59 | 97,205 |
2023-03-16 | $110.95 | $114.40 | $106.65 | $112.79 | $112.79 | 78,908 |
2023-03-15 | $109.77 | $112.03 | $108.94 | $111.42 | $111.42 | 114,174 |
2023-03-14 | $108.48 | $114.48 | $108.48 | $111.49 | $111.49 | 107,746 |
2023-03-13 | $109.73 | $111.32 | $107.15 | $107.63 | $107.63 | 94,697 |
2023-03-10 | $114.57 | $114.83 | $111.22 | $111.70 | $111.33 | 94,212 |
2023-03-09 | $115.99 | $117.40 | $114.50 | $114.81 | $114.43 | 77,053 |
2023-03-08 | $116.02 | $117.55 | $113.88 | $115.25 | $114.87 | 125,612 |
2023-03-07 | $114.33 | $119.53 | $112.74 | $116.52 | $116.13 | 95,370 |
2023-03-06 | $110.53 | $115.37 | $110.18 | $114.38 | $114.00 | 116,608 |
2023-03-03 | $109.76 | $110.75 | $106.09 | $110.48 | $110.11 | 83,092 |
2023-03-02 | $122.00 | $122.00 | $107.03 | $109.39 | $109.03 | 259,264 |
2023-03-01 | $124.23 | $126.73 | $122.92 | $125.15 | $124.73 | 138,760 |
2023-02-28 | $123.82 | $126.00 | $123.40 | $124.47 | $124.06 | 81,115 |
2023-02-27 | $125.58 | $127.75 | $122.85 | $124.38 | $123.97 | 60,720 |
2023-02-24 | $124.50 | $125.94 | $123.50 | $125.05 | $124.63 | 101,292 |
2023-02-23 | $124.28 | $128.10 | $124.28 | $126.00 | $125.58 | 61,625 |
2023-02-22 | $123.45 | $125.83 | $121.96 | $123.98 | $123.57 | 84,202 |
2023-02-21 | $123.80 | $125.96 | $120.58 | $124.18 | $123.77 | 77,660 |
2023-02-17 | $124.24 | $126.79 | $124.01 | $124.82 | $124.40 | 43,779 |
2023-02-16 | $122.66 | $124.29 | $120.37 | $123.76 | $123.35 | 38,384 |
2023-02-15 | $119.25 | $122.99 | $118.39 | $122.79 | $122.38 | 51,638 |
2023-02-14 | $121.78 | $121.78 | $118.92 | $119.98 | $119.58 | 53,482 |
2023-02-13 | $118.68 | $123.00 | $118.68 | $121.49 | $121.08 | 41,480 |
2023-02-10 | $118.35 | $120.97 | $118.35 | $120.28 | $119.88 | 43,004 |
2023-02-09 | $121.70 | $123.49 | $118.48 | $118.49 | $118.09 | 70,805 |
2023-02-08 | $122.59 | $123.90 | $121.82 | $122.01 | $121.60 | 52,249 |
2023-02-07 | $120.51 | $122.66 | $119.27 | $122.59 | $122.18 | 62,768 |
2023-02-06 | $121.73 | $122.09 | $120.24 | $121.41 | $121.01 | 40,395 |
2023-02-03 | $121.46 | $122.30 | $120.02 | $121.73 | $121.32 | 43,976 |
2023-02-02 | $118.51 | $121.93 | $117.34 | $121.68 | $121.27 | 52,873 |
2023-02-01 | $118.15 | $119.51 | $117.18 | $118.43 | $118.04 | 49,554 |
2023-01-31 | $117.33 | $119.75 | $116.85 | $118.84 | $118.44 | 46,875 |
2023-01-30 | $115.74 | $118.22 | $115.74 | $116.41 | $116.02 | 45,523 |
2023-01-27 | $122.34 | $122.93 | $115.84 | $115.85 | $115.46 | 60,615 |
2023-01-26 | $123.48 | $123.48 | $121.60 | $122.04 | $121.63 | 60,764 |
2023-01-25 | $121.49 | $122.48 | $120.02 | $122.24 | $121.83 | 28,552 |
2023-01-24 | $119.96 | $122.18 | $118.10 | $121.77 | $121.36 | 40,569 |
2023-01-23 | $116.68 | $119.63 | $115.45 | $119.62 | $119.22 | 68,615 |
2023-01-20 | $118.27 | $119.20 | $115.80 | $116.81 | $116.42 | 75,643 |
2023-01-19 | $116.91 | $118.78 | $116.36 | $117.39 | $117.00 | 102,495 |
2023-01-18 | $122.60 | $122.96 | $117.77 | $117.77 | $117.38 | 61,201 |
2023-01-17 | $122.87 | $125.94 | $121.91 | $122.49 | $122.08 | 72,267 |
2023-01-13 | $121.43 | $123.54 | $120.60 | $122.97 | $122.56 | 56,241 |
2023-01-12 | $120.01 | $123.31 | $119.14 | $121.97 | $121.56 | 44,710 |
2023-01-11 | $120.72 | $122.82 | $119.42 | $120.50 | $120.10 | 49,828 |
2023-01-10 | $118.30 | $121.88 | $117.71 | $120.93 | $120.53 | 49,755 |
2023-01-09 | $123.50 | $123.50 | $118.01 | $118.24 | $117.85 | 58,923 |
2023-01-06 | $122.60 | $124.74 | $121.67 | $123.61 | $123.61 | 42,816 |
2023-01-05 | $122.84 | $123.97 | $121.62 | $122.10 | $122.10 | 75,161 |
2023-01-04 | $123.32 | $124.96 | $121.84 | $123.95 | $123.95 | 74,340 |
2023-01-03 | $122.40 | $125.71 | $121.74 | $123.14 | $123.14 | 91,519 |
2022-12-30 | $121.49 | $123.26 | $121.21 | $122.43 | $122.43 | 48,216 |
2022-12-29 | $120.44 | $123.46 | $120.44 | $121.90 | $121.90 | 93,960 |
2022-12-28 | $121.67 | $123.02 | $119.58 | $121.67 | $121.67 | 57,290 |
2022-12-27 | $119.98 | $122.20 | $119.51 | $121.45 | $121.45 | 56,164 |
2022-12-23 | $118.33 | $120.49 | $118.12 | $119.98 | $119.98 | 27,956 |
2022-12-22 | $118.47 | $119.44 | $116.82 | $119.05 | $119.05 | 72,139 |
2022-12-21 | $118.24 | $121.96 | $116.50 | $119.32 | $119.32 | 65,069 |
2022-12-20 | $114.31 | $117.30 | $113.45 | $117.17 | $117.17 | 70,511 |
2022-12-19 | $113.72 | $115.14 | $112.99 | $114.00 | $114.00 | 79,587 |
2022-12-16 | $113.04 | $115.08 | $112.35 | $113.98 | $113.98 | 115,998 |
2022-12-15 | $115.26 | $115.95 | $112.00 | $113.22 | $113.22 | 62,770 |
2022-12-14 | $115.30 | $118.93 | $114.32 | $116.50 | $116.50 | 77,148 |
2022-12-13 | $115.57 | $115.62 | $113.12 | $114.35 | $114.35 | 101,515 |
2022-12-12 | $114.94 | $115.45 | $112.84 | $113.81 | $113.81 | 47,890 |
2022-12-09 | $113.88 | $117.46 | $113.00 | $114.20 | $114.20 | 72,300 |
2022-12-08 | $117.69 | $118.20 | $113.91 | $113.95 | $113.95 | 71,685 |
2022-12-07 | $120.33 | $121.38 | $117.74 | $117.95 | $117.95 | 58,951 |
2022-12-06 | $117.95 | $120.71 | $116.84 | $120.18 | $120.18 | 41,991 |
2022-12-05 | $121.65 | $122.31 | $116.98 | $118.47 | $118.47 | 71,478 |
2022-12-02 | $119.64 | $122.22 | $119.36 | $121.89 | $121.89 | 77,015 |
2022-12-01 | $122.85 | $124.24 | $119.30 | $121.06 | $121.06 | 51,814 |
2022-11-30 | $120.78 | $123.27 | $119.26 | $123.26 | $123.26 | 58,613 |
2022-11-29 | $121.71 | $122.54 | $119.89 | $121.03 | $121.03 | 42,023 |
2022-11-28 | $124.14 | $125.66 | $121.61 | $122.03 | $122.03 | 55,632 |
2022-11-25 | $120.97 | $125.80 | $120.97 | $123.91 | $123.55 | 35,687 |
2022-11-23 | $120.31 | $122.26 | $119.77 | $121.42 | $121.06 | 44,442 |
2022-11-22 | $118.45 | $122.85 | $117.80 | $119.81 | $119.46 | 81,777 |
2022-11-21 | $118.05 | $119.99 | $118.05 | $118.45 | $118.10 | 79,315 |
2022-11-18 | $119.96 | $121.49 | $116.99 | $117.60 | $117.25 | 80,500 |
2022-11-17 | $118.92 | $120.25 | $117.25 | $119.30 | $118.95 | 63,308 |
2022-11-16 | $117.15 | $119.80 | $116.03 | $119.08 | $118.73 | 95,684 |
2022-11-15 | $119.33 | $120.83 | $116.03 | $116.65 | $116.31 | 69,165 |
2022-11-14 | $117.18 | $123.68 | $117.18 | $118.87 | $118.52 | 110,587 |
2022-11-11 | $119.90 | $119.91 | $115.66 | $117.18 | $116.84 | 47,766 |
2022-11-10 | $119.82 | $120.63 | $118.78 | $119.70 | $119.35 | 56,540 |
2022-11-09 | $116.27 | $120.39 | $113.54 | $116.79 | $116.45 | 40,332 |
2022-11-08 | $117.59 | $120.85 | $115.96 | $117.49 | $117.14 | 53,868 |
2022-11-07 | $117.13 | $120.16 | $115.70 | $118.14 | $117.79 | 56,937 |
2022-11-04 | $118.22 | $118.58 | $112.27 | $115.95 | $115.95 | 69,820 |
2022-11-03 | $105.93 | $116.93 | $105.13 | $115.30 | $115.30 | 49,434 |
2022-11-02 | $102.17 | $105.97 | $101.78 | $102.35 | $102.35 | 33,673 |
2022-11-01 | $102.83 | $103.62 | $101.16 | $102.77 | $102.77 | 24,661 |
2022-10-31 | $102.11 | $103.89 | $101.48 | $102.74 | $102.74 | 53,274 |
2022-10-28 | $98.44 | $102.04 | $98.44 | $101.94 | $101.94 | 45,898 |
2022-10-27 | $97.62 | $100.62 | $97.20 | $98.50 | $98.50 | 54,410 |
2022-10-26 | $98.71 | $99.71 | $97.27 | $97.68 | $97.68 | 58,561 |
2022-10-25 | $97.43 | $100.10 | $96.98 | $98.59 | $98.59 | 52,945 |
2022-10-24 | $97.83 | $98.00 | $96.44 | $97.56 | $97.56 | 27,776 |
2022-10-21 | $95.35 | $97.54 | $94.13 | $97.00 | $97.00 | 29,733 |
2022-10-20 | $96.13 | $96.13 | $94.17 | $94.80 | $94.80 | 17,809 |
2022-10-19 | $95.81 | $96.56 | $95.04 | $96.37 | $96.37 | 21,986 |
2022-10-18 | $96.44 | $96.61 | $95.46 | $96.52 | $96.52 | 25,877 |
2022-10-17 | $93.13 | $95.01 | $93.13 | $94.77 | $94.77 | 26,239 |
2022-10-14 | $94.77 | $95.31 | $92.27 | $92.50 | $92.50 | 29,179 |
2022-10-13 | $89.79 | $94.76 | $89.79 | $94.76 | $94.76 | 47,531 |
2022-10-12 | $92.62 | $92.70 | $91.23 | $91.23 | $91.23 | 34,068 |
2022-10-11 | $92.36 | $93.21 | $90.74 | $92.03 | $92.03 | 55,391 |
2022-10-10 | $90.72 | $93.37 | $90.07 | $92.67 | $92.67 | 21,420 |
2022-10-07 | $90.60 | $91.05 | $90.05 | $90.32 | $90.32 | 23,179 |
2022-10-06 | $91.61 | $91.96 | $90.48 | $91.68 | $91.68 | 22,187 |
2022-10-05 | $91.66 | $92.68 | $90.68 | $91.88 | $91.88 | 24,351 |
2022-10-04 | $91.80 | $93.60 | $91.80 | $92.74 | $92.74 | 31,099 |
2022-10-03 | $88.90 | $91.35 | $87.79 | $90.61 | $90.61 | 19,671 |
2022-09-30 | $89.01 | $91.43 | $88.62 | $88.74 | $88.74 | 30,695 |
2022-09-29 | $87.53 | $89.23 | $86.59 | $89.00 | $89.00 | 46,600 |
2022-09-28 | $87.11 | $89.51 | $87.11 | $88.45 | $88.45 | 35,441 |
2022-09-27 | $86.20 | $87.60 | $85.95 | $87.13 | $87.13 | 32,725 |
2022-09-26 | $85.16 | $87.00 | $85.04 | $85.63 | $85.63 | 31,967 |
2022-09-23 | $85.20 | $85.85 | $84.20 | $85.18 | $85.18 | 40,904 |
2022-09-22 | $85.29 | $86.49 | $85.03 | $85.85 | $85.85 | 45,995 |
2022-09-21 | $85.95 | $89.00 | $85.61 | $85.96 | $85.96 | 52,885 |
2022-09-20 | $84.82 | $85.54 | $83.67 | $85.53 | $85.53 | 36,196 |
2022-09-19 | $83.02 | $85.25 | $83.02 | $84.91 | $84.91 | 44,735 |
2022-09-16 | $83.15 | $84.40 | $82.10 | $84.17 | $84.17 | 83,982 |
2022-09-15 | $84.86 | $85.63 | $81.69 | $83.52 | $83.52 | 34,863 |
2022-09-14 | $85.48 | $85.69 | $84.12 | $85.45 | $85.45 | 40,170 |
2022-09-13 | $86.53 | $86.53 | $84.53 | $84.87 | $84.87 | 38,326 |
2022-09-12 | $88.01 | $88.77 | $87.30 | $87.88 | $87.88 | 38,043 |
2022-09-09 | $87.14 | $89.15 | $86.75 | $87.93 | $87.93 | 76,419 |
2022-09-08 | $89.56 | $89.56 | $86.43 | $86.84 | $86.84 | 35,290 |
2022-09-07 | $90.40 | $90.80 | $89.13 | $89.92 | $89.92 | 27,548 |
2022-09-06 | $90.63 | $90.66 | $89.22 | $90.33 | $90.33 | 35,693 |
2022-09-02 | $91.21 | $92.85 | $89.87 | $90.10 | $90.10 | 28,431 |
2022-09-01 | $90.92 | $91.28 | $89.82 | $90.93 | $90.93 | 38,262 |
2022-08-31 | $93.49 | $93.67 | $91.20 | $91.41 | $91.41 | 33,312 |
2022-08-30 | $92.71 | $92.96 | $90.55 | $92.83 | $92.83 | 38,449 |
2022-08-29 | $93.76 | $93.76 | $91.39 | $92.14 | $92.14 | 24,464 |
2022-08-26 | $96.45 | $98.92 | $94.15 | $94.46 | $94.14 | 38,150 |
2022-08-25 | $95.46 | $97.09 | $95.05 | $96.53 | $96.21 | 33,292 |
2022-08-24 | $94.75 | $95.28 | $94.15 | $95.02 | $94.70 | 29,259 |
2022-08-23 | $97.59 | $98.06 | $94.96 | $94.99 | $94.67 | 30,825 |
2022-08-22 | $98.48 | $99.14 | $96.61 | $97.50 | $97.17 | 36,871 |
2022-08-19 | $98.15 | $99.37 | $97.73 | $98.81 | $98.48 | 50,538 |
2022-08-18 | $98.53 | $99.34 | $98.05 | $98.23 | $97.90 | 29,048 |
2022-08-17 | $97.22 | $98.68 | $96.61 | $98.13 | $97.80 | 36,127 |
2022-08-16 | $98.00 | $99.02 | $97.00 | $97.89 | $97.56 | 30,207 |
2022-08-15 | $95.00 | $99.06 | $95.00 | $97.95 | $97.62 | 33,197 |
2022-08-12 | $94.70 | $96.40 | $94.32 | $95.91 | $95.59 | 33,930 |
2022-08-11 | $94.07 | $96.45 | $93.69 | $94.68 | $94.36 | 38,185 |
2022-08-10 | $90.49 | $94.54 | $90.49 | $93.91 | $93.60 | 32,043 |
2022-08-09 | $92.46 | $92.46 | $89.71 | $89.96 | $89.66 | 18,836 |
2022-08-08 | $96.04 | $96.06 | $91.36 | $92.89 | $92.58 | 28,285 |
2022-08-05 | $102.82 | $104.44 | $94.12 | $95.13 | $94.81 | 66,084 |
2022-08-04 | $100.75 | $103.40 | $98.74 | $103.00 | $102.65 | 81,382 |
2022-08-03 | $99.60 | $101.63 | $99.04 | $101.14 | $100.80 | 28,899 |
2022-08-02 | $99.71 | $99.71 | $97.70 | $98.56 | $98.23 | 20,713 |
2022-08-01 | $98.82 | $101.04 | $98.82 | $100.26 | $99.92 | 41,092 |
2022-07-29 | $97.79 | $99.52 | $97.30 | $99.01 | $98.68 | 27,354 |
2022-07-28 | $97.15 | $97.64 | $96.07 | $97.32 | $96.99 | 14,891 |
2022-07-27 | $94.78 | $97.32 | $94.59 | $97.13 | $96.80 | 33,215 |
2022-07-26 | $92.51 | $94.54 | $92.44 | $94.31 | $93.99 | 27,050 |
2022-07-25 | $91.69 | $93.08 | $91.17 | $92.66 | $92.35 | 19,309 |
2022-07-22 | $94.13 | $94.70 | $91.24 | $91.62 | $91.31 | 17,044 |
2022-07-21 | $92.79 | $94.31 | $92.26 | $94.31 | $93.99 | 16,878 |
2022-07-20 | $92.51 | $93.77 | $91.68 | $93.30 | $92.99 | 42,739 |
2022-07-19 | $91.49 | $93.15 | $91.49 | $92.51 | $92.20 | 35,963 |
2022-07-18 | $91.40 | $92.26 | $90.08 | $90.61 | $90.31 | 26,106 |
2022-07-15 | $88.82 | $90.63 | $88.41 | $90.47 | $90.17 | 28,669 |
2022-07-14 | $87.32 | $88.16 | $86.14 | $87.89 | $87.60 | 17,990 |
2022-07-13 | $87.48 | $88.66 | $87.18 | $88.49 | $88.19 | 15,056 |
2022-07-12 | $88.99 | $92.18 | $87.94 | $87.95 | $87.66 | 17,583 |
2022-07-11 | $89.53 | $90.17 | $89.06 | $89.07 | $88.77 | 12,753 |
2022-07-08 | $90.24 | $90.24 | $88.51 | $89.54 | $89.24 | 11,507 |
2022-07-07 | $90.59 | $90.63 | $89.09 | $89.76 | $89.46 | 20,521 |
2022-07-06 | $89.56 | $91.02 | $89.05 | $89.89 | $89.59 | 18,481 |
2022-07-05 | $88.07 | $89.93 | $87.40 | $89.64 | $89.34 | 35,364 |
2022-07-01 | $89.27 | $89.78 | $88.01 | $89.15 | $88.85 | 32,311 |
2022-06-30 | $86.87 | $89.63 | $86.87 | $89.32 | $89.02 | 45,310 |
2022-06-29 | $87.63 | $88.37 | $86.77 | $87.82 | $87.53 | 20,478 |
2022-06-28 | $88.62 | $89.22 | $87.55 | $87.68 | $87.39 | 15,444 |
2022-06-27 | $89.58 | $90.00 | $88.52 | $89.16 | $88.86 | 21,908 |
2022-06-24 | $85.35 | $89.91 | $85.35 | $89.14 | $88.84 | 93,312 |
2022-06-23 | $83.89 | $85.14 | $83.33 | $84.95 | $84.67 | 33,492 |
2022-06-22 | $82.81 | $84.32 | $82.60 | $83.93 | $83.65 | 17,934 |
2022-06-21 | $82.50 | $84.27 | $82.09 | $83.91 | $83.63 | 20,524 |
2022-06-17 | $82.27 | $83.63 | $81.83 | $82.13 | $81.85 | 44,423 |
2022-06-16 | $83.57 | $84.00 | $81.35 | $82.02 | $81.74 | 54,867 |
2022-06-15 | $84.55 | $85.86 | $83.80 | $84.31 | $84.03 | 33,499 |
2022-06-14 | $82.60 | $84.60 | $82.41 | $84.38 | $84.10 | 35,595 |
2022-06-13 | $83.91 | $84.00 | $82.07 | $82.57 | $82.29 | 35,440 |
2022-06-10 | $85.69 | $85.72 | $82.85 | $85.18 | $84.89 | 52,127 |
2022-06-09 | $86.48 | $87.33 | $86.17 | $86.92 | $86.63 | 28,093 |
2022-06-08 | $87.61 | $88.09 | $86.06 | $86.67 | $86.38 | 27,553 |
2022-06-07 | $87.82 | $88.59 | $87.12 | $87.76 | $87.47 | 28,585 |
2022-06-06 | $86.76 | $88.65 | $86.68 | $88.20 | $87.90 | 20,579 |
2022-06-03 | $88.58 | $88.58 | $86.05 | $86.42 | $86.13 | 27,513 |
2022-06-02 | $86.90 | $89.50 | $84.69 | $89.16 | $88.86 | 36,750 |
2022-06-01 | $85.68 | $86.90 | $84.21 | $86.16 | $85.87 | 32,838 |
2022-05-31 | $84.97 | $86.24 | $81.44 | $85.73 | $85.44 | 41,735 |
2022-05-27 | $81.74 | $85.22 | $81.40 | $85.22 | $84.93 | 32,055 |
2022-05-26 | $81.91 | $83.01 | $81.77 | $81.90 | $81.33 | 29,048 |
2022-05-25 | $82.63 | $83.65 | $82.35 | $82.53 | $81.96 | 30,439 |
2022-05-24 | $83.05 | $83.17 | $80.77 | $83.02 | $82.44 | 35,928 |
2022-05-23 | $81.78 | $82.96 | $80.69 | $82.59 | $82.01 | 19,671 |
2022-05-20 | $81.70 | $81.70 | $79.50 | $81.41 | $80.84 | 29,729 |
2022-05-19 | $79.47 | $82.00 | $78.81 | $80.95 | $80.39 | 31,663 |
2022-05-18 | $83.60 | $83.60 | $79.51 | $80.01 | $79.45 | 35,917 |
2022-05-17 | $82.65 | $85.35 | $82.65 | $84.64 | $84.05 | 36,858 |
2022-05-16 | $80.31 | $82.74 | $80.01 | $82.15 | $81.58 | 39,770 |
2022-05-13 | $79.94 | $82.11 | $79.94 | $80.78 | $80.22 | 25,646 |
2022-05-12 | $78.35 | $79.98 | $78.35 | $79.65 | $79.10 | 28,850 |
2022-05-11 | $80.10 | $80.71 | $78.82 | $78.93 | $78.38 | 28,942 |
2022-05-10 | $81.99 | $82.19 | $79.58 | $79.71 | $79.15 | 37,534 |
2022-05-09 | $81.96 | $82.87 | $81.34 | $81.54 | $80.97 | 39,391 |
2022-05-06 | $82.16 | $84.49 | $82.16 | $83.01 | $82.43 | 26,238 |
2022-05-05 | $83.62 | $83.62 | $79.17 | $82.16 | $81.59 | 57,262 |
2022-05-04 | $82.81 | $84.15 | $81.47 | $83.84 | $83.26 | 30,473 |
2022-05-03 | $82.14 | $82.93 | $81.72 | $82.75 | $82.17 | 15,876 |
2022-05-02 | $82.58 | $83.33 | $81.42 | $82.35 | $81.78 | 32,752 |
2022-04-29 | $82.59 | $83.61 | $82.04 | $82.37 | $81.80 | 58,804 |
2022-04-28 | $82.45 | $83.85 | $81.01 | $83.34 | $82.76 | 41,202 |
2022-04-27 | $81.58 | $83.02 | $81.04 | $81.80 | $81.23 | 29,034 |
2022-04-26 | $81.53 | $82.21 | $81.12 | $81.20 | $80.63 | 35,444 |
2022-04-25 | $81.81 | $82.45 | $81.03 | $82.00 | $81.43 | 33,091 |
2022-04-22 | $83.21 | $84.40 | $82.07 | $82.61 | $82.03 | 33,656 |
2022-04-21 | $84.75 | $85.28 | $83.36 | $83.65 | $83.07 | 36,245 |
2022-04-20 | $84.85 | $85.02 | $83.51 | $84.00 | $83.41 | 25,112 |
2022-04-19 | $83.22 | $84.88 | $83.22 | $84.15 | $83.56 | 15,938 |
2022-04-18 | $84.42 | $84.42 | $82.99 | $83.48 | $82.90 | 16,404 |
2022-04-14 | $85.39 | $86.17 | $84.73 | $85.00 | $84.41 | 21,155 |
2022-04-13 | $83.61 | $85.14 | $83.17 | $85.12 | $84.53 | 36,203 |
2022-04-12 | $83.81 | $84.97 | $82.93 | $83.85 | $83.27 | 19,015 |
2022-04-11 | $82.99 | $84.32 | $82.94 | $83.01 | $82.43 | 16,447 |
2022-04-08 | $82.96 | $84.33 | $82.80 | $83.05 | $82.47 | 20,297 |
2022-04-07 | $84.35 | $84.38 | $83.00 | $83.29 | $82.71 | 14,733 |
2022-04-06 | $83.46 | $85.48 | $83.25 | $84.06 | $83.47 | 31,214 |
2022-04-05 | $84.63 | $85.62 | $83.90 | $83.90 | $83.32 | 11,996 |
2022-04-04 | $85.60 | $86.16 | $84.73 | $85.07 | $84.48 | 20,571 |
2022-04-01 | $84.69 | $85.64 | $83.96 | $85.60 | $85.00 | 33,796 |
2022-03-31 | $86.85 | $87.19 | $83.79 | $84.26 | $83.67 | 54,571 |
2022-03-30 | $86.64 | $87.48 | $85.72 | $86.46 | $85.86 | 48,739 |
2022-03-29 | $87.17 | $88.37 | $86.07 | $87.13 | $86.52 | 29,214 |
2022-03-28 | $85.22 | $85.98 | $84.16 | $85.98 | $85.38 | 27,531 |
2022-03-25 | $86.26 | $87.36 | $85.48 | $85.50 | $84.90 | 15,585 |
2022-03-24 | $86.46 | $86.67 | $85.61 | $86.57 | $85.97 | 15,433 |
2022-03-23 | $87.48 | $87.84 | $85.59 | $85.61 | $85.01 | 18,882 |
2022-03-22 | $89.23 | $89.61 | $87.54 | $88.36 | $87.74 | 11,497 |
2022-03-21 | $91.81 | $91.81 | $88.22 | $88.43 | $87.81 | 35,245 |
2022-03-18 | $90.75 | $92.67 | $90.57 | $91.46 | $90.82 | 42,297 |
2022-03-17 | $88.87 | $90.66 | $88.00 | $90.51 | $89.88 | 24,348 |
2022-03-16 | $88.78 | $89.43 | $87.57 | $88.65 | $88.03 | 28,787 |
2022-03-15 | $85.62 | $88.92 | $85.47 | $88.53 | $87.91 | 32,396 |
2022-03-14 | $84.03 | $85.62 | $83.86 | $85.13 | $84.54 | 25,538 |
2022-03-11 | $86.19 | $86.19 | $84.12 | $84.13 | $83.24 | 24,250 |
2022-03-10 | $87.50 | $87.50 | $84.46 | $85.40 | $84.50 | 23,945 |
2022-03-09 | $88.68 | $88.68 | $86.95 | $87.51 | $86.59 | 28,521 |
2022-03-08 | $87.93 | $88.07 | $85.00 | $86.20 | $85.29 | 35,895 |
2022-03-07 | $89.49 | $93.49 | $87.81 | $87.87 | $86.94 | 54,689 |
2022-03-04 | $86.99 | $89.85 | $85.44 | $89.57 | $88.62 | 32,676 |
2022-03-03 | $90.08 | $90.31 | $86.71 | $87.21 | $86.29 | 29,998 |
2022-03-02 | $86.70 | $91.78 | $86.70 | $90.68 | $89.72 | 34,766 |
2022-03-01 | $88.25 | $88.25 | $86.26 | $86.30 | $85.39 | 27,504 |
2022-02-28 | $88.02 | $89.57 | $88.02 | $88.83 | $87.89 | 31,938 |
2022-02-25 | $85.47 | $88.36 | $85.47 | $88.32 | $87.39 | 17,332 |
2022-02-24 | $82.00 | $85.82 | $81.23 | $85.63 | $84.73 | 37,399 |
2022-02-23 | $84.97 | $85.79 | $83.34 | $83.61 | $82.73 | 41,583 |
2022-02-22 | $87.55 | $87.55 | $84.51 | $85.56 | $84.66 | 20,678 |
2022-02-18 | $87.57 | $89.58 | $86.78 | $87.57 | $86.64 | 26,942 |
2022-02-17 | $89.88 | $89.88 | $88.04 | $88.04 | $87.11 | 15,081 |
2022-02-16 | $88.31 | $90.91 | $88.31 | $90.87 | $89.91 | 17,368 |
2022-02-15 | $89.19 | $91.53 | $89.08 | $89.58 | $88.63 | 29,776 |
2022-02-14 | $90.08 | $90.70 | $87.95 | $88.44 | $87.51 | 19,086 |
2022-02-11 | $90.16 | $91.13 | $88.47 | $90.14 | $89.19 | 60,407 |
2022-02-10 | $90.13 | $92.55 | $88.86 | $89.50 | $88.55 | 34,614 |
2022-02-09 | $91.02 | $92.36 | $90.50 | $91.25 | $90.29 | 30,087 |
2022-02-08 | $87.30 | $90.62 | $86.83 | $90.17 | $89.22 | 30,930 |
2022-02-07 | $86.00 | $87.35 | $84.66 | $86.72 | $85.80 | 26,139 |
2022-02-04 | $84.58 | $86.08 | $83.27 | $85.40 | $84.50 | 22,482 |
2022-02-03 | $85.18 | $85.99 | $84.92 | $84.92 | $84.02 | 18,625 |
2022-02-02 | $86.57 | $87.96 | $86.00 | $86.15 | $85.24 | 28,926 |
2022-02-01 | $84.97 | $88.35 | $83.55 | $86.86 | $85.94 | 33,493 |
2022-01-31 | $83.04 | $85.76 | $83.04 | $85.06 | $84.16 | 34,724 |
2022-01-28 | $81.55 | $83.29 | $79.71 | $82.98 | $82.10 | 40,140 |
2022-01-27 | $83.20 | $84.28 | $80.52 | $81.19 | $80.33 | 22,659 |
2022-01-26 | $84.36 | $85.82 | $81.70 | $82.62 | $81.75 | 28,852 |
2022-01-25 | $85.87 | $85.87 | $83.04 | $83.96 | $83.07 | 27,749 |
2022-01-24 | $84.75 | $87.37 | $82.29 | $86.87 | $85.95 | 38,229 |
2022-01-21 | $85.22 | $88.19 | $84.44 | $86.00 | $85.09 | 51,720 |
2022-01-20 | $85.69 | $87.48 | $85.69 | $86.00 | $85.09 | 33,097 |
2022-01-19 | $85.40 | $87.30 | $84.30 | $85.81 | $84.90 | 40,868 |
2022-01-18 | $88.13 | $88.53 | $85.30 | $85.78 | $84.87 | 30,406 |
2022-01-14 | $86.72 | $88.97 | $86.66 | $88.47 | $87.54 | 28,637 |
2022-01-13 | $87.64 | $89.31 | $86.60 | $87.11 | $86.19 | 35,928 |
2022-01-12 | $89.59 | $89.59 | $87.20 | $87.81 | $86.88 | 35,263 |
2022-01-11 | $91.00 | $91.00 | $88.21 | $88.97 | $88.03 | 35,801 |
2022-01-10 | $90.75 | $91.47 | $89.03 | $91.03 | $90.07 | 20,882 |
2022-01-07 | $91.56 | $92.50 | $90.85 | $91.43 | $90.46 | 26,336 |
2022-01-06 | $90.08 | $92.42 | $89.47 | $92.04 | $91.07 | 19,157 |
2022-01-05 | $94.34 | $94.34 | $91.02 | $91.23 | $90.27 | 26,695 |
2022-01-04 | $93.87 | $96.00 | $93.16 | $94.31 | $93.31 | 29,018 |
2022-01-03 | $93.96 | $94.83 | $92.45 | $94.05 | $93.06 | 26,374 |
2021-12-31 | $92.44 | $93.91 | $91.30 | $93.36 | $92.37 | 14,401 |
2021-12-30 | $93.94 | $95.46 | $89.35 | $92.43 | $91.45 | 25,270 |
2021-12-29 | $93.92 | $95.95 | $91.78 | $94.38 | $93.38 | 39,266 |
2021-12-28 | $95.26 | $96.18 | $93.92 | $94.50 | $93.50 | 16,871 |
2021-12-27 | $92.99 | $95.83 | $91.51 | $95.45 | $94.44 | 21,014 |
2021-12-23 | $93.48 | $93.84 | $91.93 | $92.25 | $91.28 | 21,745 |
2021-12-22 | $91.50 | $93.43 | $91.50 | $92.64 | $91.66 | 21,421 |
2021-12-21 | $89.09 | $91.47 | $89.09 | $91.31 | $90.34 | 28,032 |
2021-12-20 | $89.64 | $89.64 | $86.16 | $88.82 | $87.88 | 32,320 |
2021-12-17 | $92.09 | $92.09 | $89.15 | $90.82 | $89.86 | 52,024 |
2021-12-16 | $93.65 | $95.88 | $91.13 | $92.10 | $91.13 | 29,116 |
2021-12-15 | $91.48 | $93.09 | $90.00 | $92.57 | $91.59 | 39,104 |
2021-12-14 | $91.62 | $93.07 | $90.22 | $91.19 | $90.23 | 52,610 |
2021-12-13 | $94.78 | $95.74 | $91.45 | $91.81 | $90.84 | 34,757 |
2021-12-10 | $94.46 | $96.57 | $93.75 | $94.28 | $93.28 | 20,008 |
2021-12-09 | $94.15 | $94.90 | $93.08 | $94.36 | $93.36 | 24,534 |
2021-12-08 | $95.15 | $95.69 | $94.16 | $94.74 | $93.74 | 19,642 |
2021-12-07 | $94.56 | $96.21 | $93.02 | $94.94 | $93.94 | 26,602 |
2021-12-06 | $92.86 | $94.19 | $91.99 | $93.48 | $92.49 | 30,103 |
2021-12-03 | $94.38 | $95.18 | $90.82 | $91.85 | $90.88 | 28,697 |
2021-12-02 | $92.19 | $95.24 | $92.17 | $94.05 | $93.06 | 43,340 |
2021-12-01 | $93.53 | $96.17 | $91.75 | $92.19 | $91.22 | 45,959 |
2021-11-30 | $95.78 | $95.78 | $90.71 | $92.07 | $91.10 | 188,916 |
2021-11-29 | $98.75 | $99.38 | $95.55 | $95.68 | $94.67 | 41,616 |
2021-11-26 | $102.26 | $102.26 | $96.24 | $97.10 | $95.76 | 30,587 |
2021-11-24 | $104.24 | $105.61 | $102.31 | $102.83 | $101.41 | 24,863 |
2021-11-23 | $105.93 | $106.65 | $104.02 | $104.92 | $103.48 | 30,309 |
2021-11-22 | $105.46 | $108.21 | $105.46 | $106.32 | $104.86 | 37,422 |
2021-11-19 | $103.24 | $105.94 | $103.24 | $104.37 | $102.93 | 40,159 |
2021-11-18 | $102.40 | $103.69 | $101.11 | $103.45 | $102.03 | 41,731 |
2021-11-17 | $99.60 | $101.62 | $97.60 | $101.62 | $100.22 | 47,061 |
2021-11-16 | $98.43 | $100.22 | $96.73 | $99.37 | $98.00 | 57,992 |
2021-11-15 | $103.75 | $103.75 | $97.51 | $98.25 | $96.90 | 57,132 |
2021-11-12 | $99.00 | $104.70 | $98.75 | $103.75 | $102.32 | 68,702 |
2021-11-11 | $97.84 | $101.98 | $97.29 | $98.66 | $97.30 | 70,328 |
2021-11-10 | $94.24 | $98.50 | $94.04 | $97.60 | $96.26 | 59,410 |
2021-11-09 | $92.97 | $94.24 | $92.88 | $94.09 | $92.79 | 44,655 |
2021-11-08 | $92.95 | $92.95 | $91.68 | $92.38 | $91.11 | 79,486 |
2021-11-05 | $96.19 | $97.15 | $92.31 | $92.95 | $91.67 | 81,923 |
2021-11-04 | $105.00 | $108.31 | $93.06 | $96.05 | $94.73 | 175,497 |
2021-11-03 | $112.08 | $116.71 | $111.10 | $115.95 | $114.35 | 45,186 |
2021-11-02 | $111.37 | $114.31 | $111.00 | $112.65 | $111.10 | 40,421 |
2021-11-01 | $109.98 | $112.68 | $109.60 | $111.37 | $109.84 | 38,677 |
2021-10-29 | $108.78 | $111.00 | $108.32 | $109.82 | $108.31 | 33,673 |
2021-10-28 | $105.54 | $109.52 | $105.54 | $108.56 | $107.07 | 35,274 |
2021-10-27 | $107.47 | $107.59 | $105.23 | $105.90 | $104.44 | 28,972 |
2021-10-26 | $108.02 | $109.34 | $107.45 | $108.14 | $106.65 | 21,787 |
2021-10-25 | $108.05 | $109.27 | $107.79 | $107.79 | $106.31 | 25,591 |
2021-10-22 | $106.04 | $109.98 | $106.04 | $108.27 | $106.78 | 23,427 |
2021-10-21 | $107.48 | $109.28 | $106.63 | $107.43 | $105.95 | 29,964 |
2021-10-20 | $107.36 | $107.59 | $106.24 | $107.35 | $105.87 | 21,498 |
2021-10-19 | $108.93 | $108.94 | $106.82 | $106.82 | $105.35 | 22,257 |
2021-10-18 | $107.45 | $110.05 | $106.68 | $108.91 | $107.41 | 47,944 |
2021-10-15 | $107.75 | $109.02 | $106.17 | $107.04 | $105.57 | 38,294 |
2021-10-14 | $105.69 | $106.31 | $105.69 | $105.97 | $104.51 | 10,329 |
2021-10-13 | $106.48 | $106.97 | $104.69 | $105.50 | $104.05 | 17,676 |
2021-10-12 | $105.41 | $107.62 | $105.37 | $106.19 | $104.73 | 19,971 |
2021-10-11 | $106.90 | $107.38 | $105.68 | $105.68 | $104.23 | 19,033 |
2021-10-08 | $107.87 | $108.70 | $106.83 | $107.22 | $105.74 | 43,435 |
2021-10-07 | $103.88 | $107.89 | $103.88 | $107.24 | $105.76 | 37,905 |
2021-10-06 | $105.28 | $105.62 | $101.59 | $103.74 | $102.31 | 26,434 |
2021-10-05 | $101.31 | $105.89 | $100.51 | $105.44 | $103.99 | 39,785 |
2021-10-04 | $101.24 | $102.07 | $100.00 | $101.30 | $99.91 | 30,082 |
2021-10-01 | $99.91 | $101.89 | $98.23 | $101.61 | $100.21 | 45,310 |
2021-09-30 | $101.68 | $102.20 | $99.27 | $99.34 | $97.97 | 23,936 |
2021-09-29 | $100.28 | $101.54 | $98.40 | $100.49 | $99.11 | 54,812 |
2021-09-28 | $98.79 | $102.15 | $97.43 | $99.96 | $98.58 | 62,109 |
2021-09-27 | $97.28 | $99.53 | $96.54 | $98.23 | $96.88 | 32,578 |
2021-09-24 | $97.67 | $97.95 | $96.08 | $97.10 | $95.76 | 28,800 |
2021-09-23 | $95.11 | $98.63 | $95.11 | $97.76 | $96.41 | 32,139 |
2021-09-22 | $92.22 | $95.75 | $92.22 | $95.07 | $93.76 | 26,063 |
2021-09-21 | $93.43 | $94.15 | $91.18 | $92.00 | $90.73 | 20,732 |
2021-09-20 | $91.05 | $92.98 | $91.00 | $92.60 | $91.33 | 39,970 |
2021-09-17 | $92.43 | $94.47 | $92.26 | $92.52 | $91.25 | 163,881 |
2021-09-16 | $92.59 | $92.90 | $91.61 | $92.15 | $90.88 | 22,162 |
2021-09-15 | $90.08 | $92.44 | $89.73 | $92.07 | $90.80 | 27,112 |
2021-09-14 | $90.34 | $91.40 | $89.96 | $90.16 | $88.92 | 31,576 |
2021-09-13 | $91.20 | $91.20 | $88.77 | $90.20 | $88.96 | 32,201 |
2021-09-10 | $91.71 | $92.09 | $90.85 | $90.85 | $89.60 | 18,410 |
2021-09-09 | $92.60 | $94.80 | $90.79 | $91.40 | $90.14 | 40,347 |
2021-09-08 | $94.89 | $96.19 | $92.00 | $93.14 | $91.86 | 43,426 |
2021-09-07 | $96.82 | $98.52 | $94.52 | $94.77 | $93.47 | 73,173 |
2021-09-03 | $96.36 | $97.60 | $95.06 | $96.40 | $95.07 | 51,000 |
2021-09-02 | $95.50 | $98.01 | $95.45 | $96.08 | $94.76 | 39,247 |
2021-09-01 | $93.57 | $95.09 | $92.39 | $95.00 | $93.69 | 39,666 |
2021-08-31 | $92.91 | $93.46 | $90.22 | $92.99 | $91.71 | 40,334 |
2021-08-30 | $93.89 | $95.14 | $92.73 | $93.11 | $91.83 | 26,470 |
2021-08-27 | $92.57 | $95.04 | $92.57 | $93.78 | $92.23 | 31,863 |
2021-08-26 | $95.40 | $96.72 | $91.45 | $92.09 | $90.57 | 50,021 |
2021-08-25 | $95.82 | $96.40 | $94.92 | $95.40 | $93.82 | 35,324 |
2021-08-24 | $97.00 | $98.05 | $95.42 | $95.43 | $93.85 | 22,660 |
2021-08-23 | $94.86 | $98.03 | $94.36 | $96.62 | $95.02 | 43,472 |
2021-08-20 | $94.23 | $96.70 | $93.78 | $94.00 | $92.45 | 67,148 |
2021-08-19 | $89.65 | $95.07 | $89.65 | $94.73 | $93.17 | 32,469 |
2021-08-18 | $91.03 | $92.00 | $90.00 | $90.37 | $88.88 | 27,685 |
2021-08-17 | $91.69 | $91.69 | $90.10 | $91.26 | $89.75 | 24,032 |
2021-08-16 | $90.59 | $93.18 | $90.59 | $92.23 | $90.71 | 27,402 |
2021-08-13 | $92.70 | $93.00 | $89.61 | $90.80 | $89.30 | 42,483 |
2021-08-12 | $94.35 | $96.64 | $92.41 | $93.08 | $91.54 | 39,778 |
2021-08-11 | $92.21 | $95.02 | $91.11 | $94.56 | $93.00 | 41,088 |
2021-08-10 | $91.61 | $94.73 | $91.35 | $91.73 | $90.22 | 39,494 |
2021-08-09 | $92.86 | $93.80 | $89.90 | $91.05 | $89.55 | 56,871 |
2021-08-06 | $87.11 | $94.30 | $87.11 | $92.83 | $91.30 | 58,744 |
2021-08-05 | $85.34 | $87.12 | $85.31 | $86.10 | $84.68 | 20,260 |
2021-08-04 | $83.87 | $85.70 | $83.77 | $84.55 | $83.15 | 29,406 |
2021-08-03 | $84.50 | $85.46 | $83.50 | $84.09 | $82.70 | 27,825 |
2021-08-02 | $85.88 | $86.65 | $83.40 | $84.56 | $83.16 | 21,470 |
2021-07-30 | $85.75 | $86.49 | $85.25 | $85.73 | $84.31 | 18,919 |
2021-07-29 | $85.92 | $86.75 | $85.92 | $86.28 | $84.86 | 14,077 |
2021-07-28 | $85.79 | $86.23 | $84.35 | $85.75 | $84.33 | 17,913 |
2021-07-27 | $85.15 | $86.06 | $84.93 | $85.11 | $83.70 | 14,649 |
2021-07-26 | $85.75 | $86.76 | $85.64 | $85.84 | $84.42 | 14,839 |
2021-07-23 | $85.36 | $85.53 | $84.64 | $85.53 | $84.12 | 15,527 |
2021-07-22 | $84.52 | $84.69 | $83.48 | $84.37 | $82.98 | 27,314 |
2021-07-21 | $84.25 | $85.44 | $84.25 | $85.02 | $83.62 | 25,755 |
2021-07-20 | $81.25 | $85.28 | $81.24 | $83.56 | $82.18 | 37,307 |
2021-07-19 | $81.19 | $82.33 | $79.49 | $80.85 | $79.52 | 24,739 |
2021-07-16 | $82.78 | $83.47 | $81.92 | $82.27 | $80.91 | 17,932 |
2021-07-15 | $82.98 | $83.80 | $81.48 | $82.29 | $80.93 | 16,855 |
2021-07-14 | $84.22 | $84.42 | $82.98 | $83.48 | $82.10 | 16,250 |
2021-07-13 | $85.32 | $86.10 | $83.86 | $84.12 | $82.73 | 29,776 |
2021-07-12 | $83.60 | $85.70 | $83.60 | $85.70 | $84.29 | 23,229 |
2021-07-09 | $83.02 | $85.30 | $82.81 | $84.04 | $82.65 | 19,348 |
2021-07-08 | $82.22 | $83.46 | $81.26 | $82.31 | $80.95 | 21,857 |
2021-07-07 | $83.78 | $84.77 | $82.57 | $83.65 | $82.27 | 23,466 |
2021-07-06 | $85.13 | $85.63 | $82.28 | $83.77 | $82.39 | 24,571 |
2021-07-02 | $87.16 | $87.16 | $84.91 | $85.45 | $84.04 | 26,841 |
2021-07-01 | $85.60 | $87.34 | $85.58 | $86.58 | $85.15 | 36,956 |
2021-06-30 | $86.69 | $87.70 | $85.44 | $85.60 | $84.19 | 37,111 |
2021-06-29 | $87.32 | $88.18 | $86.30 | $86.68 | $85.25 | 35,645 |
2021-06-28 | $89.39 | $89.48 | $85.55 | $87.35 | $85.91 | 53,480 |
2021-06-25 | $88.25 | $90.59 | $88.18 | $89.23 | $87.76 | 163,430 |
2021-06-24 | $86.04 | $88.32 | $86.00 | $88.26 | $86.80 | 50,042 |
2021-06-23 | $85.12 | $87.57 | $85.12 | $86.06 | $84.64 | 46,415 |
2021-06-22 | $87.42 | $88.24 | $84.45 | $85.10 | $83.69 | 162,033 |
2021-06-21 | $86.69 | $88.23 | $84.93 | $87.63 | $86.18 | 42,758 |
2021-06-18 | $86.32 | $87.02 | $84.52 | $86.44 | $85.01 | 66,421 |
2021-06-17 | $86.20 | $87.07 | $85.03 | $86.87 | $85.44 | 39,780 |
2021-06-16 | $84.36 | $86.46 | $82.01 | $86.20 | $84.78 | 57,046 |
2021-06-15 | $83.10 | $85.17 | $83.02 | $84.35 | $82.96 | 22,706 |
2021-06-14 | $83.90 | $85.35 | $82.66 | $83.14 | $81.77 | 24,306 |
2021-06-11 | $84.61 | $84.61 | $82.54 | $83.95 | $82.56 | 21,587 |
2021-06-10 | $85.39 | $85.53 | $83.83 | $84.00 | $82.61 | 29,540 |
2021-06-09 | $85.71 | $86.89 | $84.81 | $85.32 | $83.91 | 14,200 |
2021-06-08 | $84.84 | $85.70 | $84.74 | $85.42 | $84.01 | 13,294 |
2021-06-07 | $84.86 | $85.18 | $83.95 | $84.63 | $83.23 | 29,025 |
2021-06-04 | $84.74 | $85.32 | $83.96 | $84.35 | $82.96 | 31,066 |
2021-06-03 | $81.96 | $85.13 | $81.87 | $84.24 | $82.85 | 43,963 |
2021-06-02 | $83.39 | $83.39 | $81.61 | $82.40 | $81.04 | 39,526 |
2021-06-01 | $82.30 | $83.33 | $81.57 | $82.63 | $81.27 | 62,102 |
2021-05-28 | $82.73 | $83.00 | $80.58 | $81.86 | $80.51 | 32,368 |
2021-05-27 | $82.39 | $82.94 | $81.84 | $82.52 | $81.16 | 33,781 |
2021-05-26 | $82.59 | $82.71 | $80.23 | $81.92 | $80.57 | 53,468 |
2021-05-25 | $84.28 | $85.77 | $81.91 | $82.02 | $80.67 | 53,535 |
2021-05-24 | $82.01 | $83.87 | $81.33 | $83.56 | $82.18 | 64,880 |
2021-05-21 | $81.24 | $83.04 | $81.24 | $82.50 | $80.89 | 32,677 |
2021-05-20 | $80.00 | $80.90 | $77.40 | $80.25 | $78.68 | 31,517 |
2021-05-19 | $79.60 | $80.45 | $75.96 | $80.25 | $78.68 | 49,354 |
2021-05-18 | $82.98 | $82.98 | $80.14 | $80.14 | $78.57 | 17,536 |
2021-05-17 | $81.94 | $82.86 | $81.27 | $81.75 | $80.15 | 19,018 |
2021-05-14 | $82.00 | $82.81 | $80.66 | $82.21 | $80.60 | 26,415 |
2021-05-13 | $81.60 | $83.58 | $81.03 | $81.77 | $80.17 | 34,920 |
2021-05-12 | $82.40 | $84.01 | $81.18 | $81.27 | $79.68 | 58,015 |
2021-05-11 | $81.46 | $83.10 | $78.44 | $82.50 | $80.89 | 35,899 |
2021-05-10 | $86.36 | $87.18 | $82.14 | $82.50 | $80.89 | 56,555 |
2021-05-07 | $84.50 | $86.03 | $82.40 | $85.76 | $84.08 | 19,182 |
2021-05-06 | $83.99 | $84.58 | $81.15 | $84.24 | $82.59 | 43,446 |
2021-05-05 | $83.31 | $83.70 | $81.11 | $83.00 | $81.38 | 37,817 |
2021-05-04 | $80.93 | $84.75 | $80.08 | $82.87 | $81.25 | 56,121 |
2021-05-03 | $80.99 | $82.00 | $80.32 | $82.00 | $80.40 | 42,738 |
2021-04-30 | $79.42 | $80.29 | $78.11 | $80.26 | $78.69 | 46,660 |
2021-04-29 | $79.74 | $80.84 | $79.08 | $80.40 | $78.83 | 34,573 |
2021-04-28 | $77.60 | $79.93 | $77.60 | $79.50 | $77.94 | 39,097 |
2021-04-27 | $76.79 | $78.00 | $76.14 | $78.00 | $76.47 | 49,690 |
2021-04-26 | $76.93 | $77.87 | $74.01 | $76.32 | $74.83 | 50,379 |
2021-04-23 | $76.38 | $77.97 | $76.38 | $77.00 | $75.49 | 24,625 |
2021-04-22 | $78.20 | $78.48 | $75.50 | $76.22 | $74.73 | 65,445 |
2021-04-21 | $75.73 | $78.49 | $75.09 | $77.63 | $76.11 | 86,228 |
2021-04-20 | $76.50 | $76.50 | $73.33 | $75.84 | $74.36 | 63,874 |
2021-04-19 | $76.36 | $76.82 | $74.60 | $76.41 | $74.92 | 52,543 |
2021-04-16 | $75.09 | $76.58 | $74.71 | $76.44 | $74.94 | 52,268 |
2021-04-15 | $72.57 | $74.89 | $71.09 | $74.21 | $72.76 | 42,749 |
2021-04-14 | $72.20 | $74.31 | $71.44 | $72.94 | $71.51 | 31,647 |
2021-04-13 | $73.96 | $73.96 | $71.09 | $72.11 | $70.70 | 46,855 |
2021-04-12 | $76.89 | $77.00 | $73.68 | $74.57 | $73.11 | 33,229 |
2021-04-09 | $75.06 | $77.21 | $72.94 | $76.62 | $75.12 | 43,805 |
2021-04-08 | $73.36 | $75.33 | $72.07 | $75.20 | $73.73 | 55,068 |
2021-04-07 | $73.10 | $74.37 | $71.46 | $73.25 | $71.82 | 90,535 |
2021-04-06 | $75.00 | $75.94 | $72.94 | $74.37 | $72.92 | 63,512 |
2021-04-05 | $75.10 | $76.39 | $74.90 | $75.69 | $74.21 | 62,985 |
2021-04-01 | $74.80 | $75.13 | $73.69 | $75.10 | $73.63 | 72,113 |
2021-03-31 | $71.40 | $75.47 | $70.60 | $74.64 | $73.18 | 106,039 |
2021-03-30 | $69.73 | $70.75 | $68.77 | $70.60 | $69.22 | 66,123 |
2021-03-29 | $69.18 | $70.97 | $69.18 | $69.73 | $68.37 | 40,978 |
2021-03-26 | $68.99 | $69.81 | $68.07 | $69.16 | $67.81 | 53,578 |
2021-03-25 | $67.00 | $68.86 | $66.50 | $68.37 | $67.03 | 46,061 |
2021-03-24 | $67.95 | $69.81 | $66.90 | $66.90 | $65.59 | 46,614 |
2021-03-23 | $68.50 | $69.09 | $66.84 | $66.95 | $65.64 | 51,551 |
2021-03-22 | $71.23 | $71.64 | $68.48 | $68.71 | $67.37 | 50,311 |
2021-03-19 | $68.22 | $71.95 | $67.81 | $71.51 | $70.11 | 162,579 |
2021-03-18 | $70.15 | $71.23 | $67.75 | $67.93 | $66.60 | 70,384 |
2021-03-17 | $71.26 | $71.77 | $69.71 | $69.93 | $68.56 | 46,070 |
2021-03-16 | $71.42 | $71.80 | $70.63 | $71.00 | $69.61 | 16,618 |
2021-03-15 | $70.79 | $73.32 | $70.79 | $72.62 | $71.20 | 36,071 |
2021-03-12 | $70.46 | $72.20 | $69.87 | $71.14 | $69.50 | 29,969 |
2021-03-11 | $71.74 | $72.38 | $69.56 | $69.91 | $68.30 | 45,331 |
2021-03-10 | $70.85 | $72.00 | $69.77 | $71.39 | $69.74 | 45,325 |
2021-03-09 | $69.03 | $71.44 | $68.80 | $70.05 | $68.43 | 71,209 |
2021-03-08 | $68.10 | $69.81 | $61.61 | $68.94 | $67.35 | 165,044 |
2021-03-05 | $64.50 | $67.80 | $62.69 | $66.16 | $64.63 | 47,838 |
2021-03-04 | $58.45 | $65.69 | $58.45 | $63.79 | $62.32 | 48,095 |
2021-03-03 | $58.28 | $60.36 | $58.28 | $59.04 | $57.68 | 30,842 |
2021-03-02 | $59.05 | $59.05 | $57.61 | $57.88 | $56.55 | 20,523 |
2021-03-01 | $56.96 | $59.84 | $56.96 | $59.46 | $58.09 | 24,128 |
2021-02-26 | $54.87 | $57.52 | $54.87 | $55.17 | $53.90 | 37,711 |
2021-02-25 | $57.14 | $57.42 | $55.41 | $55.77 | $54.48 | 25,115 |
2021-02-24 | $55.81 | $57.64 | $53.51 | $56.60 | $55.29 | 34,992 |
2021-02-23 | $55.38 | $56.82 | $55.10 | $55.11 | $53.84 | 22,437 |
2021-02-22 | $56.10 | $57.52 | $55.69 | $56.65 | $55.34 | 22,272 |
2021-02-19 | $56.20 | $57.17 | $55.88 | $56.74 | $55.43 | 19,293 |
2021-02-18 | $55.02 | $57.33 | $53.90 | $56.30 | $55.00 | 35,943 |
2021-02-17 | $55.01 | $56.56 | $55.01 | $55.62 | $54.34 | 29,434 |
2021-02-16 | $59.27 | $59.27 | $55.44 | $55.66 | $54.38 | 44,049 |
2021-02-12 | $58.93 | $59.55 | $58.55 | $58.83 | $57.47 | 14,343 |
2021-02-11 | $60.38 | $60.40 | $58.35 | $58.93 | $57.57 | 20,445 |
2021-02-10 | $58.64 | $60.41 | $57.39 | $59.34 | $57.97 | 26,268 |
2021-02-09 | $57.32 | $58.87 | $57.19 | $57.46 | $56.14 | 28,970 |
2021-02-08 | $54.70 | $57.83 | $54.67 | $56.91 | $55.60 | 20,449 |
2021-02-05 | $55.53 | $55.75 | $54.22 | $54.40 | $53.15 | 16,808 |
2021-02-04 | $54.24 | $56.01 | $53.63 | $55.67 | $54.39 | 22,825 |
2021-02-03 | $55.04 | $55.04 | $53.88 | $54.50 | $53.24 | 19,739 |
2021-02-02 | $55.17 | $55.94 | $53.95 | $55.40 | $54.12 | 21,722 |
2021-02-01 | $52.09 | $55.81 | $52.09 | $54.66 | $53.40 | 16,339 |
2021-01-29 | $55.08 | $55.39 | $53.10 | $53.21 | $51.98 | 29,910 |
2021-01-28 | $54.34 | $56.67 | $53.24 | $55.05 | $53.78 | 25,784 |
2021-01-27 | $56.39 | $57.49 | $52.98 | $53.43 | $52.20 | 41,362 |
2021-01-26 | $59.35 | $59.35 | $57.34 | $57.68 | $56.35 | 27,964 |
2021-01-25 | $59.26 | $59.44 | $57.11 | $59.44 | $58.07 | 22,870 |
2021-01-22 | $57.18 | $59.85 | $57.18 | $59.75 | $58.37 | 19,490 |
2021-01-21 | $58.52 | $58.55 | $57.12 | $57.94 | $56.60 | 23,807 |
2021-01-20 | $57.60 | $59.60 | $57.60 | $58.63 | $57.28 | 26,541 |
2021-01-19 | $58.25 | $59.20 | $57.10 | $57.85 | $56.52 | 21,678 |
2021-01-15 | $58.71 | $59.86 | $57.38 | $57.80 | $56.47 | 40,328 |
2021-01-14 | $59.00 | $60.00 | $58.80 | $59.42 | $58.05 | 26,358 |
2021-01-13 | $59.78 | $59.78 | $58.53 | $59.50 | $58.13 | 36,847 |
2021-01-12 | $56.48 | $61.39 | $56.26 | $59.62 | $58.25 | 54,304 |
2021-01-11 | $54.03 | $56.46 | $53.43 | $56.09 | $54.80 | 28,259 |
2021-01-08 | $54.43 | $56.24 | $54.38 | $54.86 | $53.60 | 27,031 |
2021-01-07 | $55.11 | $56.19 | $54.30 | $55.03 | $53.76 | 16,564 |
2021-01-06 | $51.16 | $56.79 | $51.09 | $55.14 | $53.87 | 33,183 |
2021-01-05 | $49.47 | $51.78 | $49.43 | $50.10 | $48.94 | 18,338 |
2021-01-04 | $51.36 | $52.14 | $49.58 | $49.83 | $48.68 | 20,864 |
2020-12-31 | $51.00 | $51.70 | $50.22 | $50.93 | $49.76 | 24,028 |
2020-12-30 | $51.38 | $52.00 | $50.58 | $50.61 | $49.44 | 16,750 |
2020-12-29 | $52.50 | $52.50 | $49.94 | $51.26 | $50.08 | 26,570 |
2020-12-28 | $50.13 | $53.75 | $50.13 | $52.02 | $50.82 | 10,493 |
2020-12-24 | $50.33 | $51.02 | $48.94 | $50.53 | $49.36 | 16,354 |
2020-12-23 | $48.90 | $50.22 | $48.90 | $50.00 | $48.85 | 43,736 |
2020-12-22 | $48.65 | $49.35 | $47.92 | $48.40 | $47.28 | 21,531 |
2020-12-21 | $50.25 | $50.25 | $48.52 | $48.80 | $47.67 | 24,914 |
2020-12-18 | $52.17 | $52.30 | $50.00 | $51.37 | $50.19 | 121,551 |
2020-12-17 | $52.85 | $52.85 | $51.47 | $51.77 | $50.58 | 24,010 |
2020-12-16 | $52.69 | $52.69 | $51.84 | $51.99 | $50.79 | 38,389 |
2020-12-15 | $53.20 | $53.36 | $52.01 | $52.98 | $51.76 | 21,881 |
2020-12-14 | $52.25 | $53.48 | $52.21 | $52.52 | $51.31 | 26,351 |
2020-12-11 | $53.38 | $54.29 | $51.17 | $51.86 | $50.66 | 30,279 |
2020-12-10 | $52.55 | $54.31 | $52.16 | $53.99 | $52.75 | 35,688 |
2020-12-09 | $51.27 | $53.00 | $48.79 | $52.41 | $51.20 | 37,048 |
2020-12-08 | $49.13 | $51.29 | $49.13 | $51.27 | $50.09 | 30,055 |
2020-12-07 | $49.78 | $50.24 | $49.25 | $49.25 | $48.11 | 14,592 |
2020-12-04 | $50.30 | $50.59 | $49.26 | $49.59 | $48.45 | 29,304 |
2020-12-03 | $50.11 | $50.95 | $49.58 | $50.95 | $49.78 | 17,501 |
2020-12-02 | $48.81 | $51.99 | $48.42 | $49.10 | $47.97 | 30,408 |
2020-12-01 | $46.86 | $50.58 | $46.86 | $49.46 | $48.32 | 35,037 |
2020-11-30 | $45.69 | $49.61 | $45.54 | $45.85 | $44.79 | 44,885 |
2020-11-27 | $47.53 | $48.13 | $46.11 | $46.89 | $45.81 | 18,828 |
2020-11-25 | $46.41 | $48.26 | $45.26 | $47.66 | $46.56 | 40,737 |
2020-11-24 | $44.50 | $47.57 | $44.50 | $47.00 | $45.92 | 33,140 |
2020-11-23 | $43.95 | $44.40 | $43.80 | $44.29 | $43.27 | 12,753 |
2020-11-20 | $43.21 | $44.43 | $43.00 | $43.99 | $42.72 | 15,915 |
2020-11-19 | $44.27 | $44.80 | $43.61 | $43.70 | $42.44 | 19,041 |
2020-11-18 | $45.99 | $46.12 | $44.39 | $44.39 | $43.11 | 29,317 |
2020-11-17 | $43.59 | $45.98 | $43.59 | $45.65 | $44.34 | 19,175 |
2020-11-16 | $45.00 | $45.00 | $42.96 | $44.46 | $43.18 | 51,402 |
2020-11-13 | $45.56 | $46.32 | $44.25 | $44.77 | $43.48 | 15,296 |
2020-11-12 | $44.46 | $45.33 | $44.46 | $45.25 | $43.95 | 22,322 |
2020-11-11 | $45.44 | $45.44 | $44.47 | $45.11 | $43.81 | 19,201 |
2020-11-10 | $45.72 | $46.75 | $44.43 | $45.11 | $43.81 | 43,525 |
2020-11-09 | $43.66 | $46.85 | $42.07 | $43.91 | $42.65 | 31,120 |
2020-11-06 | $42.57 | $42.57 | $40.79 | $40.87 | $39.69 | 13,264 |
2020-11-05 | $42.10 | $44.29 | $41.64 | $42.22 | $41.01 | 24,660 |
2020-11-04 | $43.46 | $43.85 | $41.74 | $42.10 | $40.89 | 11,930 |
2020-11-03 | $42.51 | $44.58 | $42.37 | $44.32 | $43.05 | 28,219 |
2020-11-02 | $42.43 | $42.43 | $40.89 | $41.72 | $40.52 | 21,769 |
2020-10-30 | $40.99 | $41.83 | $40.46 | $40.95 | $39.77 | 25,703 |
2020-10-29 | $39.95 | $43.62 | $39.75 | $41.50 | $40.31 | 31,683 |
2020-10-28 | $38.48 | $39.06 | $38.07 | $38.41 | $37.31 | 30,358 |
2020-10-27 | $39.56 | $39.97 | $39.03 | $39.30 | $38.17 | 40,183 |
2020-10-26 | $40.25 | $40.25 | $38.61 | $39.36 | $38.23 | 14,393 |
2020-10-23 | $40.00 | $40.55 | $39.03 | $40.25 | $39.09 | 25,591 |
2020-10-22 | $39.50 | $40.00 | $38.01 | $39.68 | $38.54 | 20,184 |
2020-10-21 | $39.20 | $39.98 | $38.75 | $39.38 | $38.25 | 22,028 |
2020-10-20 | $38.94 | $39.38 | $38.78 | $39.38 | $38.25 | 14,237 |
2020-10-19 | $40.40 | $40.53 | $38.83 | $38.88 | $37.76 | 14,442 |
2020-10-16 | $38.77 | $40.39 | $38.75 | $40.05 | $38.90 | 16,620 |
2020-10-15 | $38.41 | $39.15 | $38.06 | $39.05 | $37.93 | 27,595 |
2020-10-14 | $40.25 | $40.25 | $38.40 | $38.70 | $37.59 | 18,716 |
2020-10-13 | $40.35 | $40.47 | $39.10 | $39.53 | $38.39 | 17,802 |
2020-10-12 | $39.13 | $40.82 | $38.56 | $40.82 | $39.65 | 16,307 |
2020-10-09 | $39.21 | $39.50 | $38.45 | $39.14 | $38.01 | 29,516 |
2020-10-08 | $38.90 | $39.35 | $37.65 | $39.03 | $37.91 | 17,889 |
2020-10-07 | $38.83 | $39.52 | $37.50 | $38.49 | $37.38 | 23,185 |
2020-10-06 | $39.50 | $39.98 | $38.39 | $38.46 | $37.35 | 44,567 |
2020-10-05 | $38.28 | $39.72 | $38.28 | $39.72 | $38.58 | 30,005 |
2020-10-02 | $37.07 | $38.85 | $36.32 | $38.11 | $37.01 | 26,034 |
2020-10-01 | $37.61 | $38.22 | $37.30 | $37.63 | $36.55 | 26,027 |
2020-09-30 | $37.75 | $39.04 | $36.93 | $37.47 | $36.39 | 60,646 |
2020-09-29 | $38.86 | $39.06 | $37.65 | $37.65 | $36.57 | 24,500 |
2020-09-28 | $38.65 | $39.69 | $38.28 | $39.04 | $37.92 | 18,435 |
2020-09-25 | $38.43 | $38.87 | $37.92 | $38.12 | $37.02 | 26,260 |
2020-09-24 | $38.49 | $39.27 | $37.88 | $38.41 | $37.31 | 19,932 |
2020-09-23 | $40.26 | $41.37 | $38.56 | $38.82 | $37.70 | 34,709 |
2020-09-22 | $39.76 | $40.54 | $38.92 | $40.38 | $39.22 | 35,278 |
2020-09-21 | $40.47 | $40.75 | $38.95 | $39.31 | $38.18 | 35,518 |
2020-09-18 | $40.59 | $41.52 | $39.96 | $41.25 | $40.06 | 79,308 |
2020-09-17 | $39.58 | $40.61 | $38.96 | $40.15 | $39.00 | 16,001 |
2020-09-16 | $39.48 | $40.66 | $39.38 | $40.28 | $39.12 | 22,555 |
2020-09-15 | $42.08 | $42.08 | $38.95 | $39.30 | $38.17 | 32,692 |
2020-09-14 | $40.70 | $40.95 | $39.56 | $39.62 | $38.48 | 15,743 |
2020-09-11 | $41.51 | $41.75 | $40.33 | $40.45 | $39.29 | 16,697 |
2020-09-10 | $41.86 | $42.86 | $41.41 | $41.41 | $40.22 | 28,743 |
2020-09-09 | $41.96 | $42.65 | $41.31 | $41.75 | $40.55 | 23,683 |
2020-09-08 | $41.62 | $42.51 | $41.29 | $41.76 | $40.56 | 35,445 |
2020-09-04 | $42.66 | $42.66 | $41.26 | $41.87 | $40.67 | 40,039 |
2020-09-03 | $43.60 | $43.60 | $41.93 | $42.10 | $40.89 | 25,804 |
2020-09-02 | $42.86 | $43.93 | $42.39 | $43.60 | $42.35 | 22,461 |
2020-09-01 | $42.68 | $43.53 | $42.33 | $43.01 | $41.77 | 21,463 |
2020-08-31 | $43.57 | $43.57 | $42.07 | $42.51 | $41.29 | 24,043 |
2020-08-28 | $43.88 | $44.01 | $43.35 | $43.68 | $42.42 | 19,369 |
2020-08-27 | $44.14 | $44.29 | $43.31 | $43.46 | $42.21 | 24,556 |
2020-08-26 | $45.48 | $45.48 | $43.77 | $43.83 | $42.57 | 25,053 |
2020-08-25 | $47.14 | $47.14 | $45.64 | $45.71 | $44.40 | 23,563 |
2020-08-24 | $47.17 | $47.89 | $46.60 | $47.02 | $45.67 | 25,437 |
2020-08-21 | $46.26 | $47.47 | $45.98 | $47.22 | $45.64 | 61,020 |
2020-08-20 | $45.54 | $47.11 | $45.54 | $46.58 | $45.02 | 35,205 |
2020-08-19 | $45.45 | $46.63 | $45.13 | $46.08 | $44.54 | 41,271 |
2020-08-18 | $46.02 | $46.69 | $45.31 | $45.45 | $43.93 | 45,806 |
2020-08-17 | $46.50 | $47.33 | $46.06 | $46.20 | $44.65 | 33,466 |
2020-08-14 | $45.57 | $46.61 | $45.57 | $46.27 | $44.72 | 61,705 |
2020-08-13 | $46.03 | $46.49 | $45.51 | $46.00 | $44.46 | 27,515 |
2020-08-12 | $46.41 | $47.17 | $45.87 | $45.87 | $44.33 | 74,566 |
2020-08-11 | $45.00 | $46.58 | $45.00 | $46.02 | $44.48 | 50,094 |
2020-08-10 | $42.19 | $44.59 | $42.19 | $44.41 | $42.92 | 42,831 |
2020-08-07 | $40.65 | $42.52 | $40.11 | $42.28 | $40.86 | 32,175 |
2020-08-06 | $41.46 | $41.97 | $40.52 | $40.79 | $39.42 | 38,806 |
2020-08-05 | $42.30 | $42.58 | $41.11 | $41.74 | $40.34 | 68,027 |
2020-08-04 | $41.25 | $42.28 | $40.66 | $42.27 | $40.85 | 66,106 |
2020-08-03 | $41.66 | $41.66 | $40.31 | $41.10 | $39.72 | 56,611 |
2020-07-31 | $43.47 | $43.62 | $40.01 | $41.77 | $40.37 | 71,068 |
2020-07-30 | $41.30 | $43.98 | $40.11 | $43.47 | $42.01 | 47,327 |
2020-07-29 | $38.50 | $40.09 | $38.08 | $39.63 | $38.30 | 26,330 |
2020-07-28 | $38.30 | $39.74 | $37.79 | $37.86 | $36.59 | 26,916 |
2020-07-27 | $40.03 | $41.29 | $37.88 | $38.08 | $36.80 | 30,215 |
2020-07-24 | $40.90 | $40.90 | $40.01 | $40.03 | $38.69 | 17,538 |
2020-07-23 | $41.18 | $41.40 | $40.45 | $40.81 | $39.44 | 28,944 |
2020-07-22 | $41.59 | $41.94 | $40.91 | $41.17 | $39.79 | 24,278 |
2020-07-21 | $41.41 | $42.60 | $41.22 | $41.64 | $40.25 | 23,999 |
2020-07-20 | $41.26 | $43.94 | $40.14 | $40.89 | $39.52 | 37,267 |
2020-07-17 | $40.00 | $41.40 | $40.00 | $40.86 | $39.49 | 36,057 |
2020-07-16 | $42.51 | $42.70 | $40.14 | $40.24 | $38.89 | 58,112 |
2020-07-15 | $40.49 | $42.33 | $40.39 | $42.16 | $40.75 | 36,947 |
2020-07-14 | $39.73 | $40.65 | $38.55 | $39.24 | $37.93 | 46,005 |
2020-07-13 | $39.46 | $40.50 | $38.58 | $39.15 | $37.84 | 33,699 |
2020-07-10 | $36.66 | $38.96 | $36.66 | $38.88 | $37.58 | 51,504 |
2020-07-09 | $36.38 | $36.83 | $35.35 | $36.17 | $34.96 | 34,347 |
2020-07-08 | $36.05 | $36.83 | $35.75 | $36.83 | $35.60 | 28,319 |
2020-07-07 | $36.50 | $36.89 | $35.88 | $36.03 | $34.82 | 34,130 |
2020-07-06 | $38.72 | $38.72 | $36.36 | $36.83 | $35.60 | 24,024 |
2020-07-02 | $38.73 | $39.08 | $38.00 | $38.01 | $36.74 | 24,631 |
2020-07-01 | $38.64 | $39.60 | $38.01 | $38.18 | $36.90 | 26,306 |
2020-06-30 | $37.61 | $39.82 | $37.61 | $39.50 | $38.18 | 26,717 |
2020-06-29 | $37.31 | $38.33 | $37.17 | $37.92 | $36.65 | 22,196 |
2020-06-26 | $37.09 | $37.86 | $36.11 | $36.95 | $35.71 | 125,949 |
2020-06-25 | $36.03 | $37.64 | $35.98 | $37.64 | $36.38 | 29,580 |
2020-06-24 | $38.23 | $38.23 | $36.06 | $36.52 | $35.30 | 34,236 |
2020-06-23 | $38.70 | $39.20 | $37.79 | $38.89 | $37.59 | 27,421 |
2020-06-22 | $36.49 | $38.27 | $36.08 | $38.03 | $36.76 | 23,387 |
2020-06-19 | $38.29 | $38.83 | $36.66 | $36.87 | $35.64 | 43,635 |
2020-06-18 | $38.32 | $38.45 | $37.37 | $37.93 | $36.66 | 12,936 |
2020-06-17 | $39.78 | $40.24 | $38.68 | $38.70 | $37.40 | 18,262 |
2020-06-16 | $40.79 | $40.82 | $39.37 | $39.62 | $38.29 | 23,476 |
2020-06-15 | $37.51 | $39.67 | $36.85 | $39.50 | $38.18 | 27,722 |
2020-06-12 | $39.86 | $40.70 | $37.56 | $38.85 | $37.55 | 45,664 |
2020-06-11 | $39.00 | $40.04 | $37.42 | $38.35 | $37.07 | 57,075 |
2020-06-10 | $42.56 | $42.56 | $40.16 | $40.58 | $39.22 | 37,132 |
2020-06-09 | $43.92 | $44.42 | $42.29 | $42.56 | $41.13 | 39,801 |
2020-06-08 | $44.56 | $45.37 | $44.14 | $44.61 | $43.12 | 43,372 |
2020-06-05 | $41.00 | $43.77 | $40.97 | $43.41 | $41.96 | 38,296 |
2020-06-04 | $40.55 | $41.37 | $40.22 | $40.31 | $38.96 | 31,834 |
2020-06-03 | $40.25 | $41.28 | $39.92 | $40.95 | $39.58 | 29,202 |
2020-06-02 | $40.37 | $40.37 | $39.54 | $39.80 | $38.47 | 18,874 |
2020-06-01 | $40.68 | $41.38 | $39.78 | $39.78 | $38.45 | 28,196 |
2020-05-29 | $40.92 | $41.02 | $39.64 | $40.39 | $39.04 | 30,383 |
2020-05-28 | $43.58 | $43.61 | $40.82 | $40.83 | $39.46 | 107,721 |
2020-05-27 | $41.78 | $43.53 | $41.34 | $42.90 | $41.46 | 29,361 |
2020-05-26 | $39.96 | $42.30 | $39.96 | $41.22 | $39.84 | 28,986 |
2020-05-22 | $39.41 | $39.49 | $37.83 | $38.46 | $37.17 | 15,321 |
2020-05-21 | $39.75 | $40.27 | $39.26 | $39.29 | $37.75 | 21,513 |
2020-05-20 | $39.35 | $40.30 | $39.03 | $40.00 | $38.43 | 19,844 |
2020-05-19 | $39.39 | $40.02 | $38.46 | $38.68 | $37.16 | 22,201 |
2020-05-18 | $38.29 | $40.24 | $38.29 | $39.69 | $38.13 | 31,275 |
2020-05-15 | $35.80 | $37.30 | $35.24 | $37.03 | $35.58 | 23,555 |
2020-05-14 | $35.33 | $36.25 | $34.28 | $36.14 | $34.72 | 43,347 |
2020-05-13 | $36.20 | $37.58 | $35.67 | $36.11 | $34.69 | 36,930 |
2020-05-12 | $38.02 | $38.07 | $36.76 | $36.76 | $35.32 | 40,797 |
2020-05-11 | $39.55 | $40.98 | $38.16 | $38.20 | $36.70 | 36,161 |
2020-05-08 | $38.82 | $40.95 | $38.80 | $40.29 | $38.71 | 46,591 |
2020-05-07 | $38.22 | $38.55 | $37.55 | $38.04 | $36.55 | 63,397 |
2020-05-06 | $38.98 | $39.48 | $37.65 | $37.66 | $36.18 | 69,812 |
2020-05-05 | $40.06 | $40.63 | $38.50 | $38.54 | $37.03 | 85,050 |
2020-05-04 | $39.90 | $41.00 | $39.17 | $39.90 | $38.33 | 47,367 |
2020-05-01 | $40.80 | $41.00 | $38.92 | $40.58 | $38.99 | 40,271 |
2020-04-30 | $42.03 | $44.00 | $40.30 | $42.13 | $40.48 | 49,333 |
2020-04-29 | $39.54 | $42.29 | $38.44 | $41.34 | $39.72 | 41,798 |
2020-04-28 | $39.44 | $39.96 | $37.23 | $38.14 | $36.64 | 34,571 |
2020-04-27 | $36.81 | $38.60 | $35.81 | $38.42 | $36.91 | 46,253 |
2020-04-24 | $36.35 | $37.43 | $34.23 | $37.24 | $35.78 | 37,504 |
2020-04-23 | $34.14 | $37.61 | $33.39 | $36.54 | $35.11 | 45,117 |
2020-04-22 | $34.26 | $34.75 | $31.73 | $34.46 | $33.11 | 32,158 |
2020-04-21 | $33.17 | $33.96 | $32.52 | $33.47 | $32.16 | 35,981 |
2020-04-20 | $34.87 | $35.59 | $33.10 | $34.22 | $32.88 | 33,800 |
2020-04-17 | $34.55 | $36.49 | $34.55 | $35.85 | $34.44 | 32,084 |
2020-04-16 | $33.52 | $35.21 | $31.69 | $33.71 | $32.39 | 40,032 |
2020-04-15 | $34.16 | $35.91 | $32.73 | $33.16 | $31.86 | 48,675 |
2020-04-14 | $36.03 | $37.62 | $34.42 | $35.43 | $34.04 | 66,291 |
2020-04-13 | $37.78 | $38.53 | $35.21 | $35.42 | $34.03 | 48,966 |
2020-04-09 | $35.07 | $38.26 | $35.07 | $38.14 | $36.64 | 44,675 |
2020-04-08 | $33.72 | $34.81 | $33.10 | $34.40 | $33.05 | 32,311 |
2020-04-07 | $33.39 | $33.41 | $31.73 | $33.09 | $31.79 | 39,374 |
2020-04-06 | $32.90 | $33.46 | $31.16 | $32.63 | $31.35 | 53,208 |
2020-04-03 | $32.81 | $33.28 | $30.83 | $31.88 | $30.63 | 33,296 |
2020-04-02 | $32.28 | $33.11 | $30.70 | $32.73 | $31.45 | 47,080 |
2020-04-01 | $33.30 | $33.30 | $31.03 | $32.43 | $31.16 | 63,372 |
2020-03-31 | $33.73 | $34.00 | $32.43 | $33.41 | $32.10 | 60,961 |
2020-03-30 | $31.41 | $33.21 | $30.52 | $33.08 | $31.78 | 36,621 |
2020-03-27 | $30.18 | $32.93 | $30.14 | $31.35 | $30.12 | 47,531 |
2020-03-26 | $28.77 | $31.65 | $28.77 | $31.11 | $29.89 | 62,422 |
2020-03-25 | $29.71 | $31.73 | $28.19 | $28.45 | $27.33 | 62,642 |
2020-03-24 | $27.25 | $29.97 | $26.89 | $29.95 | $28.77 | 59,327 |
2020-03-23 | $25.84 | $26.53 | $23.57 | $26.07 | $25.05 | 60,406 |
2020-03-20 | $25.46 | $27.49 | $25.01 | $25.60 | $24.60 | 183,352 |
2020-03-19 | $22.47 | $28.33 | $22.47 | $25.96 | $24.94 | 63,101 |
2020-03-18 | $28.73 | $29.60 | $21.96 | $22.55 | $21.67 | 49,132 |
2020-03-17 | $32.37 | $32.54 | $28.02 | $30.43 | $29.24 | 72,209 |
2020-03-16 | $40.60 | $40.88 | $31.28 | $31.81 | $30.56 | 58,096 |
2020-03-13 | $45.64 | $45.75 | $42.01 | $43.49 | $41.78 | 85,734 |
2020-03-12 | $44.73 | $46.59 | $44.06 | $44.49 | $42.74 | 70,986 |
2020-03-11 | $47.16 | $47.46 | $45.39 | $46.40 | $44.58 | 56,105 |
2020-03-10 | $46.79 | $48.00 | $45.04 | $47.93 | $46.05 | 79,699 |
2020-03-09 | $46.13 | $46.71 | $45.18 | $46.07 | $44.26 | 73,726 |
2020-03-06 | $46.35 | $48.30 | $46.35 | $48.25 | $46.13 | 45,340 |
2020-03-05 | $46.92 | $48.10 | $46.60 | $47.21 | $45.13 | 47,691 |
2020-03-04 | $46.93 | $48.03 | $46.48 | $47.51 | $45.42 | 56,069 |
2020-03-03 | $46.51 | $47.32 | $45.73 | $46.50 | $44.45 | 51,217 |
2020-03-02 | $46.52 | $46.52 | $45.50 | $46.52 | $44.47 | 47,652 |
2020-02-28 | $42.69 | $47.27 | $41.21 | $46.51 | $44.46 | 52,409 |
2020-02-27 | $39.10 | $45.90 | $39.10 | $44.50 | $42.54 | 49,552 |
2020-02-26 | $50.00 | $50.81 | $47.52 | $47.62 | $45.52 | 30,847 |
2020-02-25 | $51.16 | $51.25 | $49.77 | $49.99 | $47.79 | 38,826 |
2020-02-24 | $49.74 | $51.17 | $49.74 | $51.17 | $48.92 | 23,006 |
2020-02-21 | $51.60 | $51.60 | $50.27 | $51.12 | $48.87 | 28,162 |
2020-02-20 | $53.09 | $53.09 | $50.49 | $51.53 | $49.26 | 34,328 |
2020-02-19 | $53.36 | $53.89 | $52.05 | $53.14 | $50.80 | 34,001 |
2020-02-18 | $53.28 | $53.93 | $53.07 | $53.27 | $50.93 | 50,439 |
2020-02-14 | $53.50 | $53.67 | $53.21 | $53.59 | $51.23 | 23,623 |
2020-02-13 | $52.97 | $53.48 | $52.61 | $53.38 | $51.03 | 29,808 |
2020-02-12 | $52.85 | $53.57 | $52.07 | $53.17 | $50.83 | 17,435 |
2020-02-11 | $53.13 | $53.38 | $52.00 | $52.64 | $50.32 | 13,974 |
2020-02-10 | $51.80 | $52.51 | $51.44 | $52.39 | $50.08 | 25,226 |
2020-02-07 | $52.54 | $52.76 | $51.48 | $51.83 | $49.55 | 20,735 |
2020-02-06 | $52.90 | $53.83 | $52.61 | $52.61 | $50.29 | 19,582 |
2020-02-05 | $54.02 | $54.52 | $53.20 | $53.55 | $51.19 | 25,770 |
2020-02-04 | $53.98 | $54.82 | $53.52 | $53.54 | $51.18 | 28,569 |
2020-02-03 | $53.08 | $54.10 | $53.01 | $53.50 | $51.15 | 56,516 |
2020-01-31 | $54.37 | $55.95 | $52.82 | $53.28 | $50.94 | 53,577 |
2020-01-30 | $54.78 | $55.12 | $53.35 | $54.48 | $52.08 | 28,917 |
2020-01-29 | $55.84 | $55.84 | $54.65 | $55.04 | $52.62 | 32,764 |
2020-01-28 | $56.57 | $56.83 | $55.39 | $55.80 | $53.34 | 34,830 |
2020-01-27 | $55.34 | $56.84 | $55.34 | $56.43 | $53.95 | 37,548 |
2020-01-24 | $56.84 | $56.92 | $55.63 | $56.08 | $53.61 | 23,344 |
2020-01-23 | $57.63 | $57.63 | $56.35 | $56.84 | $54.34 | 35,144 |
2020-01-22 | $55.50 | $58.19 | $55.19 | $57.71 | $55.17 | 73,652 |
2020-01-21 | $55.95 | $55.95 | $55.19 | $55.50 | $53.06 | 48,460 |
2020-01-17 | $56.58 | $56.78 | $55.60 | $56.14 | $53.67 | 29,268 |
2020-01-16 | $55.58 | $56.25 | $55.46 | $56.14 | $53.67 | 19,830 |
2020-01-15 | $54.87 | $55.67 | $54.52 | $55.38 | $52.94 | 39,730 |
2020-01-14 | $55.42 | $56.03 | $54.90 | $54.93 | $52.51 | 29,595 |
2020-01-13 | $54.76 | $55.75 | $54.51 | $55.47 | $53.03 | 42,613 |
2020-01-10 | $54.53 | $54.84 | $54.13 | $54.71 | $52.30 | 44,384 |
2020-01-09 | $54.78 | $55.28 | $53.89 | $54.49 | $52.09 | 23,614 |
2020-01-08 | $54.97 | $55.09 | $54.40 | $54.79 | $52.38 | 43,869 |
2020-01-07 | $54.66 | $55.21 | $53.95 | $54.97 | $52.55 | 45,001 |
2020-01-06 | $54.07 | $55.14 | $53.85 | $54.92 | $52.50 | 36,468 |
2020-01-03 | $53.78 | $55.00 | $52.83 | $54.33 | $51.94 | 48,642 |
2020-01-02 | $54.69 | $55.32 | $53.42 | $54.29 | $51.90 | 49,044 |
2019-12-31 | $53.55 | $54.99 | $53.55 | $54.47 | $52.07 | 45,785 |
2019-12-30 | $53.84 | $53.98 | $52.89 | $53.64 | $51.28 | 47,004 |
2019-12-27 | $53.78 | $53.78 | $53.09 | $53.57 | $51.21 | 48,020 |
2019-12-26 | $54.45 | $54.45 | $53.28 | $53.46 | $51.11 | 22,666 |
2019-12-24 | $55.10 | $55.10 | $54.17 | $54.45 | $52.05 | 13,679 |
2019-12-23 | $54.39 | $54.82 | $53.50 | $54.78 | $52.37 | 29,623 |
2019-12-20 | $53.84 | $54.50 | $53.08 | $54.15 | $51.77 | 103,960 |
2019-12-19 | $53.88 | $54.41 | $53.47 | $53.77 | $51.40 | 64,110 |
2019-12-18 | $54.44 | $54.44 | $53.60 | $53.91 | $51.54 | 35,592 |
2019-12-17 | $54.30 | $54.63 | $53.19 | $54.36 | $51.97 | 60,721 |
2019-12-16 | $55.15 | $56.04 | $53.98 | $54.23 | $51.84 | 74,930 |
2019-12-13 | $55.03 | $55.37 | $53.93 | $55.04 | $52.62 | 92,544 |
2019-12-12 | $53.97 | $55.21 | $53.97 | $55.01 | $52.59 | 42,285 |
2019-12-11 | $52.89 | $54.25 | $52.23 | $54.11 | $51.73 | 45,854 |
2019-12-10 | $52.35 | $52.95 | $51.99 | $52.95 | $50.62 | 53,915 |
2019-12-09 | $52.23 | $52.63 | $52.09 | $52.39 | $50.08 | 38,348 |
2019-12-06 | $51.67 | $53.56 | $51.58 | $52.61 | $50.29 | 53,294 |
2019-12-05 | $51.26 | $51.98 | $51.05 | $51.31 | $49.05 | 41,023 |
2019-12-04 | $51.01 | $51.50 | $49.41 | $51.26 | $49.00 | 60,076 |
2019-12-03 | $50.87 | $51.14 | $50.11 | $50.81 | $48.57 | 24,794 |
2019-12-02 | $51.62 | $51.76 | $50.78 | $51.24 | $48.99 | 40,711 |
2019-11-29 | $51.17 | $51.59 | $50.95 | $51.27 | $49.01 | 17,662 |
2019-11-27 | $51.57 | $51.98 | $51.20 | $51.44 | $49.18 | 48,447 |
2019-11-26 | $51.21 | $51.81 | $51.15 | $51.45 | $49.19 | 41,097 |
2019-11-25 | $50.34 | $51.41 | $50.00 | $51.29 | $49.03 | 29,306 |
2019-11-22 | $50.00 | $50.67 | $49.82 | $50.53 | $48.09 | 41,797 |
2019-11-21 | $50.48 | $50.48 | $49.55 | $49.90 | $47.49 | 40,846 |
2019-11-20 | $49.71 | $50.85 | $49.71 | $50.43 | $48.00 | 49,915 |
2019-11-19 | $51.01 | $51.57 | $50.02 | $50.05 | $47.63 | 37,298 |
2019-11-18 | $50.01 | $50.68 | $49.91 | $50.64 | $48.20 | 32,405 |
2019-11-15 | $50.55 | $51.04 | $49.84 | $50.58 | $48.14 | 46,583 |
2019-11-14 | $50.52 | $50.53 | $49.82 | $50.15 | $47.73 | 69,788 |
2019-11-13 | $50.79 | $51.14 | $49.91 | $50.56 | $48.12 | 50,114 |
2019-11-12 | $51.77 | $52.24 | $50.94 | $51.00 | $48.54 | 40,758 |
2019-11-11 | $52.00 | $52.49 | $51.35 | $51.86 | $49.36 | 43,324 |
2019-11-08 | $51.50 | $52.25 | $51.30 | $52.17 | $49.65 | 89,543 |
2019-11-07 | $52.14 | $52.14 | $50.65 | $51.83 | $49.33 | 50,312 |
2019-11-06 | $51.80 | $52.68 | $51.30 | $51.89 | $49.39 | 51,890 |
2019-11-05 | $51.64 | $52.13 | $50.94 | $51.85 | $49.35 | 54,399 |
2019-11-04 | $52.33 | $52.73 | $50.57 | $51.30 | $48.82 | 78,602 |
2019-11-01 | $48.81 | $53.44 | $47.77 | $51.60 | $49.11 | 65,331 |
2019-10-31 | $47.27 | $52.15 | $46.00 | $49.25 | $46.87 | 121,118 |
2019-10-30 | $42.61 | $43.11 | $41.50 | $42.99 | $40.91 | 35,667 |
2019-10-29 | $42.30 | $42.73 | $42.03 | $42.61 | $40.55 | 19,960 |
2019-10-28 | $42.12 | $43.21 | $41.97 | $42.49 | $40.44 | 30,624 |
2019-10-25 | $41.60 | $42.21 | $41.60 | $41.89 | $39.87 | 14,036 |
2019-10-24 | $41.60 | $41.82 | $41.18 | $41.82 | $39.80 | 22,479 |
2019-10-23 | $41.46 | $41.70 | $41.05 | $41.48 | $39.48 | 18,016 |
2019-10-22 | $41.70 | $41.99 | $41.39 | $41.61 | $39.60 | 28,009 |
2019-10-21 | $41.54 | $42.20 | $41.48 | $41.73 | $39.72 | 24,518 |
2019-10-18 | $40.92 | $41.31 | $40.63 | $41.15 | $39.16 | 40,911 |
2019-10-17 | $41.38 | $41.48 | $41.08 | $41.20 | $39.21 | 43,634 |
2019-10-16 | $41.37 | $41.66 | $40.83 | $41.37 | $39.37 | 26,081 |
2019-10-15 | $41.20 | $41.62 | $40.88 | $41.50 | $39.50 | 48,319 |
2019-10-14 | $41.72 | $41.82 | $40.41 | $40.90 | $38.93 | 42,768 |
2019-10-11 | $41.60 | $42.65 | $41.14 | $41.87 | $39.85 | 51,374 |
2019-10-10 | $41.48 | $41.60 | $40.63 | $41.25 | $39.26 | 107,036 |
2019-10-09 | $41.24 | $41.51 | $40.60 | $41.28 | $39.29 | 50,296 |
2019-10-08 | $41.58 | $41.70 | $40.70 | $41.07 | $39.09 | 32,935 |
2019-10-07 | $41.89 | $41.89 | $41.22 | $41.70 | $39.69 | 55,409 |
2019-10-04 | $41.99 | $42.15 | $41.13 | $41.99 | $39.96 | 59,251 |
2019-10-03 | $41.16 | $41.61 | $40.65 | $41.51 | $39.51 | 70,072 |
2019-10-02 | $40.82 | $41.55 | $40.28 | $41.39 | $39.39 | 67,250 |
2019-10-01 | $42.11 | $42.11 | $40.78 | $41.10 | $39.12 | 38,306 |
2019-09-30 | $42.56 | $42.87 | $41.89 | $41.97 | $39.94 | 31,730 |
2019-09-27 | $43.12 | $43.59 | $42.35 | $42.56 | $40.51 | 20,802 |
2019-09-26 | $43.45 | $43.51 | $42.74 | $43.08 | $41.00 | 50,258 |
2019-09-25 | $42.69 | $43.63 | $42.67 | $43.42 | $41.32 | 43,834 |
2019-09-24 | $43.98 | $43.98 | $42.31 | $42.66 | $40.60 | 98,111 |
2019-09-23 | $43.83 | $44.69 | $43.52 | $44.05 | $41.92 | 34,967 |
2019-09-20 | $42.67 | $44.31 | $42.43 | $44.20 | $42.07 | 132,661 |
2019-09-19 | $42.42 | $43.79 | $41.77 | $42.75 | $40.69 | 27,637 |
2019-09-18 | $41.75 | $42.48 | $41.60 | $42.23 | $40.19 | 36,096 |
2019-09-17 | $41.65 | $41.98 | $41.29 | $41.76 | $39.74 | 33,746 |
2019-09-16 | $42.01 | $42.36 | $41.59 | $41.92 | $39.90 | 29,012 |
2019-09-13 | $41.41 | $42.80 | $41.41 | $42.14 | $40.11 | 61,728 |
2019-09-12 | $40.30 | $41.46 | $40.13 | $41.25 | $39.26 | 59,390 |
2019-09-11 | $40.06 | $40.86 | $39.81 | $40.59 | $38.63 | 36,204 |
2019-09-10 | $39.28 | $40.32 | $38.96 | $40.00 | $38.07 | 44,083 |
2019-09-09 | $39.64 | $40.00 | $39.18 | $39.34 | $37.44 | 40,352 |
2019-09-06 | $39.93 | $40.17 | $39.16 | $39.54 | $37.63 | 28,509 |
2019-09-05 | $39.40 | $40.52 | $39.05 | $39.76 | $37.84 | 53,917 |
2019-09-04 | $39.07 | $39.12 | $38.46 | $39.00 | $37.12 | 35,886 |
2019-09-03 | $38.56 | $39.12 | $38.29 | $38.65 | $36.78 | 74,051 |
2019-08-30 | $38.76 | $39.31 | $38.08 | $38.89 | $37.01 | 54,917 |
2019-08-29 | $39.73 | $39.94 | $38.51 | $38.56 | $36.70 | 43,480 |
2019-08-28 | $39.54 | $40.00 | $39.10 | $39.29 | $37.39 | 42,750 |
2019-08-27 | $41.16 | $41.16 | $38.67 | $39.42 | $37.52 | 53,682 |
2019-08-26 | $40.31 | $41.06 | $39.95 | $41.06 | $39.08 | 71,927 |
2019-08-23 | $41.31 | $41.46 | $39.83 | $40.09 | $37.97 | 98,482 |
2019-08-22 | $41.84 | $42.19 | $41.35 | $41.55 | $39.35 | 46,291 |
2019-08-21 | $42.14 | $42.30 | $41.25 | $41.61 | $39.41 | 56,305 |
2019-08-20 | $42.06 | $42.54 | $41.14 | $41.71 | $39.50 | 69,883 |
2019-08-19 | $42.03 | $42.45 | $41.61 | $41.99 | $39.77 | 48,755 |
2019-08-16 | $41.23 | $42.14 | $41.22 | $41.62 | $39.42 | 79,210 |
2019-08-15 | $41.12 | $41.54 | $40.60 | $41.22 | $39.04 | 91,724 |
2019-08-14 | $41.86 | $42.03 | $40.77 | $41.34 | $39.15 | 43,780 |
2019-08-13 | $42.11 | $43.19 | $42.11 | $42.37 | $40.13 | 66,023 |
2019-08-12 | $41.17 | $42.72 | $40.86 | $42.13 | $39.90 | 63,421 |
2019-08-09 | $41.82 | $42.11 | $40.76 | $41.36 | $39.17 | 48,148 |
2019-08-08 | $41.30 | $42.03 | $40.58 | $41.66 | $39.46 | 59,438 |
2019-08-07 | $41.36 | $41.79 | $39.85 | $41.09 | $38.92 | 82,057 |
2019-08-06 | $42.01 | $42.45 | $40.88 | $41.61 | $39.41 | 103,580 |
2019-08-05 | $40.21 | $42.60 | $39.85 | $41.64 | $39.44 | 93,840 |
2019-08-02 | $41.15 | $41.69 | $39.03 | $40.71 | $38.56 | 79,731 |
2019-08-01 | $43.35 | $43.35 | $39.94 | $41.05 | $38.88 | 95,269 |
2019-07-31 | $42.64 | $44.45 | $42.64 | $43.42 | $41.12 | 98,884 |
2019-07-30 | $41.89 | $43.34 | $41.42 | $42.88 | $40.61 | 81,528 |
2019-07-29 | $43.00 | $43.00 | $41.65 | $42.29 | $40.05 | 67,646 |
2019-07-26 | $42.82 | $43.64 | $42.47 | $43.06 | $40.78 | 76,708 |
2019-07-25 | $41.47 | $43.06 | $41.47 | $42.65 | $40.39 | 73,991 |
2019-07-24 | $39.23 | $41.40 | $38.76 | $41.19 | $39.01 | 81,179 |
2019-07-23 | $37.96 | $38.69 | $37.44 | $38.61 | $36.57 | 66,063 |
2019-07-22 | $38.24 | $38.31 | $37.30 | $37.67 | $35.68 | 62,518 |
2019-07-19 | $38.40 | $39.82 | $38.05 | $38.22 | $36.20 | 53,272 |
2019-07-18 | $39.28 | $39.59 | $38.26 | $38.57 | $36.53 | 35,306 |
2019-07-17 | $38.94 | $39.76 | $38.40 | $39.19 | $37.12 | 53,034 |
2019-07-16 | $38.93 | $39.54 | $38.31 | $39.09 | $37.02 | 55,505 |
2019-07-15 | $39.26 | $39.36 | $38.55 | $38.88 | $36.82 | 60,229 |
2019-07-12 | $38.34 | $39.54 | $38.34 | $39.24 | $37.16 | 60,010 |
2019-07-11 | $38.26 | $38.50 | $37.62 | $38.10 | $36.08 | 65,065 |
2019-07-10 | $38.19 | $38.70 | $37.54 | $38.21 | $36.19 | 60,833 |
2019-07-09 | $38.12 | $38.40 | $37.70 | $38.11 | $36.09 | 43,918 |
2019-07-08 | $38.38 | $38.54 | $38.00 | $38.38 | $36.35 | 40,784 |
2019-07-05 | $37.94 | $38.73 | $37.35 | $38.63 | $36.59 | 32,981 |
2019-07-03 | $37.40 | $38.09 | $37.22 | $38.01 | $36.00 | 48,650 |
2019-07-02 | $39.00 | $39.10 | $37.12 | $37.45 | $35.47 | 46,421 |
2019-07-01 | $38.75 | $39.02 | $38.01 | $38.76 | $36.71 | 80,436 |
2019-06-28 | $36.76 | $38.57 | $36.76 | $38.33 | $36.30 | 118,474 |
2019-06-27 | $35.71 | $37.10 | $35.54 | $36.88 | $34.93 | 89,749 |
2019-06-26 | $35.01 | $36.01 | $34.68 | $35.66 | $33.77 | 45,819 |
2019-06-25 | $34.69 | $35.24 | $34.24 | $34.85 | $33.01 | 80,661 |
2019-06-24 | $34.95 | $35.42 | $34.56 | $34.72 | $32.88 | 70,763 |
2019-06-21 | $36.35 | $36.60 | $34.81 | $34.96 | $33.11 | 76,265 |
2019-06-20 | $36.84 | $36.84 | $36.27 | $36.57 | $34.64 | 40,953 |
2019-06-19 | $36.36 | $37.18 | $35.96 | $36.76 | $34.82 | 37,066 |
2019-06-18 | $36.86 | $37.64 | $36.03 | $36.28 | $34.36 | 33,886 |
2019-06-17 | $37.40 | $37.85 | $36.65 | $36.79 | $34.84 | 23,114 |
2019-06-14 | $37.79 | $37.79 | $37.30 | $37.47 | $35.49 | 24,249 |
2019-06-13 | $37.48 | $37.91 | $37.00 | $37.76 | $35.76 | 26,929 |
2019-06-12 | $37.54 | $37.92 | $37.10 | $37.24 | $35.27 | 41,515 |
2019-06-11 | $37.13 | $37.87 | $36.75 | $37.61 | $35.62 | 80,721 |
2019-06-10 | $36.78 | $37.29 | $36.75 | $36.99 | $35.03 | 38,111 |
2019-06-07 | $36.60 | $36.86 | $36.50 | $36.63 | $34.69 | 30,145 |
2019-06-06 | $37.36 | $37.62 | $36.51 | $36.74 | $34.80 | 23,899 |
2019-06-05 | $37.95 | $37.95 | $37.18 | $37.30 | $35.33 | 29,860 |
2019-06-04 | $37.00 | $37.91 | $36.87 | $37.91 | $35.91 | 46,020 |
2019-06-03 | $37.45 | $37.88 | $36.40 | $36.88 | $34.93 | 60,920 |
2019-05-31 | $36.79 | $37.68 | $36.33 | $37.44 | $35.46 | 79,708 |
2019-05-30 | $37.38 | $38.14 | $36.53 | $36.83 | $34.88 | 45,203 |
2019-05-29 | $38.15 | $38.57 | $37.00 | $37.34 | $35.37 | 70,198 |
2019-05-28 | $38.83 | $39.16 | $38.30 | $38.30 | $36.27 | 48,884 |
2019-05-24 | $39.79 | $40.52 | $38.58 | $38.82 | $36.77 | 53,914 |
2019-05-23 | $40.35 | $41.06 | $39.43 | $39.80 | $37.50 | 60,064 |
2019-05-22 | $40.65 | $41.22 | $40.14 | $40.67 | $38.32 | 56,339 |
2019-05-21 | $40.23 | $41.10 | $39.60 | $40.71 | $38.36 | 92,594 |
2019-05-20 | $39.10 | $40.04 | $39.10 | $40.03 | $37.72 | 49,451 |
2019-05-17 | $40.13 | $41.49 | $39.01 | $39.47 | $37.19 | 68,226 |
2019-05-16 | $41.67 | $41.91 | $40.20 | $40.33 | $38.00 | 51,672 |
2019-05-15 | $41.15 | $42.18 | $40.81 | $41.66 | $39.25 | 79,016 |
2019-05-14 | $40.76 | $41.87 | $40.32 | $41.27 | $38.89 | 79,800 |
2019-05-13 | $39.63 | $41.20 | $38.55 | $40.73 | $38.38 | 148,844 |
2019-05-10 | $39.83 | $40.01 | $39.20 | $40.01 | $37.70 | 62,386 |
2019-05-09 | $42.37 | $42.37 | $39.89 | $39.96 | $37.65 | 88,088 |
2019-05-08 | $43.14 | $44.10 | $42.05 | $42.54 | $40.08 | 135,639 |
2019-05-07 | $42.32 | $43.98 | $41.67 | $43.00 | $40.52 | 129,893 |
2019-05-06 | $40.89 | $43.00 | $39.52 | $42.60 | $40.14 | 211,809 |
2019-05-03 | $40.73 | $42.40 | $37.60 | $41.63 | $39.23 | 231,548 |
2019-05-02 | $50.00 | $51.00 | $40.50 | $41.12 | $38.75 | 197,659 |
2019-05-01 | $51.90 | $52.92 | $51.62 | $52.18 | $49.17 | 49,649 |
2019-04-30 | $53.06 | $53.94 | $51.93 | $52.08 | $49.07 | 75,788 |
2019-04-29 | $52.67 | $53.77 | $52.30 | $53.05 | $49.99 | 33,456 |
2019-04-26 | $52.13 | $52.89 | $51.92 | $52.80 | $49.75 | 23,716 |
2019-04-25 | $52.10 | $52.54 | $51.76 | $52.13 | $49.12 | 59,780 |
2019-04-24 | $51.52 | $52.51 | $51.22 | $51.93 | $48.93 | 64,703 |
2019-04-23 | $51.38 | $52.20 | $50.71 | $51.53 | $48.55 | 44,617 |
2019-04-22 | $51.70 | $51.70 | $50.57 | $51.04 | $48.09 | 31,676 |
2019-04-18 | $51.59 | $52.25 | $51.41 | $51.92 | $48.92 | 28,310 |
2019-04-17 | $52.47 | $52.81 | $51.06 | $51.90 | $48.90 | 55,671 |
2019-04-16 | $53.23 | $54.01 | $52.11 | $52.39 | $49.36 | 32,448 |
2019-04-15 | $52.73 | $53.52 | $52.73 | $53.00 | $49.94 | 19,869 |
2019-04-12 | $52.30 | $53.16 | $51.60 | $52.68 | $49.64 | 24,742 |
2019-04-11 | $53.02 | $54.23 | $51.98 | $52.15 | $49.14 | 20,011 |
2019-04-10 | $52.15 | $53.31 | $51.65 | $52.87 | $49.82 | 37,404 |
2019-04-09 | $52.05 | $52.65 | $51.67 | $51.89 | $48.89 | 56,974 |
2019-04-08 | $51.34 | $52.54 | $51.34 | $52.32 | $49.30 | 53,606 |
2019-04-05 | $51.06 | $52.03 | $50.35 | $51.63 | $48.65 | 35,764 |
2019-04-04 | $50.90 | $51.27 | $50.15 | $50.84 | $47.90 | 23,815 |
2019-04-03 | $50.95 | $52.34 | $50.46 | $50.82 | $47.89 | 27,268 |
2019-04-02 | $51.66 | $51.66 | $50.29 | $50.55 | $47.63 | 53,229 |
2019-04-01 | $50.89 | $51.55 | $50.39 | $51.43 | $48.46 | 32,897 |
2019-03-29 | $51.49 | $52.08 | $50.30 | $50.54 | $47.62 | 77,829 |
2019-03-28 | $50.41 | $51.63 | $50.39 | $51.49 | $48.52 | 37,306 |
2019-03-27 | $51.31 | $51.70 | $49.65 | $50.44 | $47.53 | 49,645 |
2019-03-26 | $51.54 | $52.24 | $50.05 | $51.36 | $48.39 | 111,543 |
2019-03-25 | $49.21 | $51.45 | $49.09 | $51.17 | $48.22 | 43,737 |
2019-03-22 | $50.79 | $50.80 | $48.73 | $48.96 | $46.13 | 38,620 |
2019-03-21 | $51.01 | $52.42 | $50.86 | $51.05 | $48.10 | 43,448 |
2019-03-20 | $51.46 | $52.96 | $51.15 | $51.30 | $48.34 | 37,428 |
2019-03-19 | $51.69 | $53.32 | $50.80 | $51.45 | $48.48 | 24,567 |
2019-03-18 | $51.94 | $51.94 | $50.47 | $51.68 | $48.70 | 27,427 |
2019-03-15 | $50.43 | $52.06 | $50.12 | $51.95 | $48.95 | 67,523 |
2019-03-14 | $49.13 | $50.76 | $48.74 | $50.42 | $47.51 | 51,980 |
2019-03-13 | $49.37 | $50.64 | $48.81 | $49.12 | $46.28 | 65,497 |
2019-03-12 | $51.38 | $52.20 | $49.00 | $49.00 | $46.17 | 47,201 |
2019-03-11 | $50.14 | $51.51 | $49.03 | $51.38 | $48.41 | 39,574 |
2019-03-08 | $49.88 | $50.44 | $49.00 | $50.15 | $47.07 | 38,730 |
2019-03-07 | $49.68 | $50.00 | $48.20 | $49.94 | $46.87 | 44,651 |
2019-03-06 | $49.73 | $52.61 | $48.80 | $49.74 | $46.69 | 111,447 |
2019-03-05 | $48.43 | $50.59 | $48.15 | $49.39 | $46.36 | 52,310 |
2019-03-04 | $50.59 | $52.16 | $47.84 | $48.12 | $45.17 | 100,407 |
2019-03-01 | $50.52 | $52.33 | $49.48 | $50.16 | $47.08 | 40,480 |
2019-02-28 | $48.20 | $50.23 | $45.24 | $49.96 | $46.89 | 49,229 |
2019-02-27 | $44.09 | $45.22 | $43.02 | $44.20 | $41.49 | 58,447 |
2019-02-26 | $43.26 | $45.68 | $43.24 | $44.22 | $41.51 | 43,676 |
2019-02-25 | $44.84 | $44.84 | $42.60 | $43.33 | $40.67 | 58,996 |
2019-02-22 | $43.65 | $44.65 | $43.40 | $44.65 | $41.91 | 21,991 |
2019-02-21 | $43.59 | $43.90 | $43.03 | $43.59 | $40.91 | 20,565 |
2019-02-20 | $43.38 | $44.02 | $42.96 | $43.60 | $40.92 | 25,414 |
2019-02-19 | $43.24 | $43.96 | $42.83 | $43.39 | $40.73 | 20,919 |
2019-02-15 | $42.05 | $43.65 | $41.17 | $43.25 | $40.59 | 54,240 |
2019-02-14 | $41.52 | $42.02 | $41.06 | $41.90 | $39.33 | 142,823 |
2019-02-13 | $41.12 | $42.00 | $40.62 | $41.55 | $39.00 | 34,670 |
2019-02-12 | $41.84 | $41.94 | $40.99 | $41.11 | $38.59 | 24,751 |
2019-02-11 | $41.11 | $42.03 | $40.42 | $41.65 | $39.09 | 15,131 |
2019-02-08 | $40.44 | $41.20 | $40.06 | $41.10 | $38.58 | 22,127 |
2019-02-07 | $40.91 | $41.55 | $40.28 | $40.54 | $38.05 | 20,124 |
2019-02-06 | $41.60 | $42.28 | $41.00 | $41.03 | $38.51 | 40,320 |
2019-02-05 | $41.69 | $41.83 | $40.91 | $41.53 | $38.98 | 20,539 |
2019-02-04 | $41.55 | $41.92 | $39.56 | $41.59 | $39.04 | 24,879 |
2019-02-01 | $41.84 | $42.19 | $40.97 | $41.49 | $38.94 | 17,649 |
2019-01-31 | $41.89 | $42.16 | $41.38 | $41.74 | $39.18 | 18,565 |
2019-01-30 | $41.98 | $42.38 | $41.87 | $42.07 | $39.49 | 13,935 |
2019-01-29 | $41.19 | $42.15 | $41.03 | $41.77 | $39.21 | 22,010 |
2019-01-28 | $41.90 | $41.97 | $40.91 | $41.47 | $38.92 | 17,668 |
2019-01-25 | $41.86 | $43.02 | $40.80 | $41.91 | $39.34 | 24,036 |
2019-01-24 | $40.82 | $41.60 | $40.07 | $41.45 | $38.91 | 44,795 |
2019-01-23 | $40.64 | $41.21 | $39.77 | $40.62 | $38.13 | 23,273 |
2019-01-22 | $41.64 | $41.94 | $40.18 | $40.44 | $37.96 | 21,692 |
2019-01-18 | $42.17 | $42.53 | $41.38 | $41.54 | $38.99 | 23,317 |
2019-01-17 | $41.89 | $42.70 | $41.33 | $42.12 | $39.53 | 36,723 |
2019-01-16 | $41.26 | $42.17 | $41.26 | $41.93 | $39.36 | 27,729 |
2019-01-15 | $41.72 | $42.11 | $40.94 | $41.27 | $38.74 | 35,743 |
2019-01-14 | $42.61 | $43.76 | $41.70 | $41.80 | $39.23 | 20,708 |
2019-01-11 | $42.27 | $43.15 | $42.15 | $42.81 | $40.18 | 13,645 |
2019-01-10 | $42.23 | $43.15 | $42.22 | $42.60 | $39.98 | 23,766 |
2019-01-09 | $42.10 | $43.01 | $41.83 | $42.27 | $39.67 | 37,661 |
2019-01-08 | $42.38 | $42.51 | $41.91 | $42.11 | $39.52 | 35,403 |
2019-01-07 | $43.36 | $43.84 | $41.71 | $42.27 | $39.67 | 52,961 |
2019-01-04 | $43.54 | $44.11 | $43.22 | $43.37 | $40.71 | 25,528 |
2019-01-03 | $43.25 | $43.26 | $41.01 | $43.25 | $40.59 | 26,248 |
2019-01-02 | $42.36 | $43.78 | $41.63 | $43.36 | $40.70 | 44,172 |
2018-12-31 | $40.93 | $42.58 | $40.93 | $42.55 | $39.94 | 28,286 |
2018-12-28 | $40.71 | $41.56 | $40.15 | $40.92 | $38.41 | 77,712 |
2018-12-27 | $40.25 | $40.53 | $39.53 | $40.52 | $38.03 | 71,698 |
2018-12-26 | $41.25 | $41.25 | $39.23 | $40.51 | $38.02 | 27,157 |
2018-12-24 | $41.49 | $42.03 | $40.72 | $41.13 | $38.60 | 8,461 |
2018-12-21 | $42.21 | $42.42 | $41.22 | $41.62 | $39.06 | 53,583 |
2018-12-20 | $43.09 | $43.09 | $41.10 | $42.23 | $39.64 | 43,887 |
2018-12-19 | $42.77 | $43.63 | $42.16 | $43.09 | $40.44 | 38,590 |
2018-12-18 | $43.65 | $43.65 | $42.11 | $42.73 | $40.11 | 54,529 |
2018-12-17 | $44.37 | $45.13 | $43.23 | $43.52 | $40.85 | 36,434 |
2018-12-14 | $45.52 | $45.89 | $44.34 | $44.49 | $41.76 | 37,240 |
2018-12-13 | $47.19 | $47.19 | $44.88 | $46.00 | $43.18 | 32,700 |
2018-12-12 | $47.45 | $48.47 | $45.84 | $47.18 | $44.28 | 38,032 |
2018-12-11 | $48.50 | $48.50 | $46.41 | $47.11 | $44.22 | 20,881 |
2018-12-10 | $47.52 | $49.23 | $47.30 | $48.06 | $45.11 | 39,107 |
2018-12-07 | $47.51 | $48.36 | $47.00 | $47.61 | $44.69 | 38,607 |
2018-12-06 | $47.04 | $47.66 | $40.22 | $47.45 | $44.54 | 58,406 |
2018-12-04 | $48.35 | $48.59 | $46.02 | $47.26 | $44.36 | 38,437 |
2018-12-03 | $48.96 | $48.96 | $47.78 | $48.34 | $45.37 | 72,832 |
2018-11-30 | $48.64 | $49.16 | $48.12 | $48.75 | $45.76 | 41,498 |
2018-11-29 | $49.58 | $49.87 | $48.68 | $48.90 | $45.90 | 59,761 |
2018-11-28 | $47.43 | $50.25 | $46.74 | $49.59 | $46.55 | 53,652 |
2018-11-27 | $47.19 | $47.61 | $46.32 | $47.42 | $44.51 | 35,247 |
2018-11-26 | $47.21 | $47.68 | $45.65 | $47.28 | $44.38 | 48,540 |
2018-11-23 | $45.81 | $47.50 | $45.75 | $47.13 | $44.05 | 12,764 |
2018-11-21 | $45.67 | $46.12 | $45.43 | $45.95 | $42.95 | 29,808 |
2018-11-20 | $45.46 | $46.53 | $44.99 | $45.66 | $42.68 | 34,234 |
2018-11-19 | $44.54 | $45.89 | $43.40 | $45.59 | $42.61 | 29,546 |
2018-11-16 | $44.64 | $45.17 | $44.10 | $44.66 | $41.74 | 76,673 |
2018-11-15 | $44.93 | $45.44 | $44.43 | $44.82 | $41.89 | 34,497 |
2018-11-14 | $45.13 | $45.47 | $44.63 | $45.20 | $42.25 | 50,066 |
2018-11-13 | $44.71 | $46.01 | $44.70 | $45.04 | $42.10 | 131,800 |
2018-11-12 | $45.71 | $45.71 | $44.45 | $44.72 | $41.80 | 34,106 |
2018-11-09 | $45.60 | $45.94 | $44.98 | $45.70 | $42.71 | 39,591 |
2018-11-08 | $45.95 | $48.07 | $45.44 | $45.63 | $42.65 | 78,791 |
2018-11-07 | $44.85 | $46.93 | $44.85 | $46.38 | $43.35 | 37,221 |
2018-11-06 | $46.38 | $46.38 | $44.63 | $44.90 | $41.97 | 29,405 |
2018-11-05 | $44.00 | $47.88 | $44.00 | $46.39 | $43.36 | 42,397 |
2018-11-02 | $45.55 | $45.55 | $43.61 | $43.78 | $40.92 | 33,802 |
2018-11-01 | $42.20 | $45.34 | $42.20 | $44.93 | $41.99 | 79,086 |
2018-10-31 | $41.52 | $42.23 | $40.86 | $42.15 | $39.40 | 35,572 |
2018-10-30 | $41.56 | $41.56 | $40.76 | $41.30 | $38.60 | 14,457 |
2018-10-29 | $42.35 | $42.40 | $40.94 | $41.44 | $38.73 | 24,745 |
2018-10-26 | $41.37 | $42.57 | $40.76 | $41.92 | $39.18 | 18,640 |
2018-10-25 | $41.97 | $42.42 | $41.00 | $41.75 | $39.02 | 30,044 |
2018-10-24 | $42.40 | $43.06 | $41.69 | $41.74 | $39.01 | 25,429 |
2018-10-23 | $42.93 | $43.37 | $41.83 | $42.41 | $39.64 | 17,527 |
2018-10-22 | $43.47 | $43.71 | $42.83 | $43.45 | $40.61 | 19,544 |
2018-10-19 | $43.22 | $43.75 | $42.62 | $43.48 | $40.64 | 24,404 |
2018-10-18 | $44.06 | $44.25 | $42.69 | $43.21 | $40.39 | 23,690 |
2018-10-17 | $45.10 | $45.10 | $43.66 | $44.09 | $41.21 | 22,636 |
2018-10-16 | $44.04 | $46.18 | $43.68 | $45.20 | $42.25 | 33,452 |
2018-10-15 | $43.62 | $44.02 | $42.52 | $43.86 | $40.99 | 32,044 |
2018-10-12 | $45.07 | $45.80 | $43.41 | $43.56 | $40.71 | 27,869 |
2018-10-11 | $45.08 | $46.00 | $43.84 | $44.39 | $41.49 | 36,700 |
2018-10-10 | $46.20 | $46.99 | $44.72 | $45.13 | $42.18 | 51,024 |
2018-10-09 | $46.31 | $47.37 | $45.62 | $46.30 | $43.27 | 23,731 |
2018-10-08 | $45.40 | $46.52 | $44.63 | $46.32 | $43.29 | 29,466 |
2018-10-05 | $47.52 | $47.52 | $45.42 | $45.51 | $42.54 | 51,150 |
2018-10-04 | $48.66 | $48.66 | $47.31 | $47.40 | $44.30 | 22,067 |
2018-10-03 | $49.02 | $49.10 | $48.29 | $48.68 | $45.50 | 26,834 |
2018-10-02 | $49.71 | $50.26 | $48.72 | $48.82 | $45.63 | 32,665 |
2018-10-01 | $50.37 | $50.96 | $49.73 | $49.75 | $46.50 | 38,567 |
2018-09-28 | $49.96 | $51.05 | $49.96 | $50.22 | $46.94 | 36,639 |
2018-09-27 | $50.58 | $51.74 | $49.30 | $50.09 | $46.82 | 44,058 |
2018-09-26 | $47.26 | $50.57 | $47.26 | $50.38 | $47.09 | 71,361 |
2018-09-25 | $50.65 | $50.94 | $45.75 | $47.23 | $44.14 | 197,490 |
2018-09-24 | $52.33 | $52.98 | $51.01 | $51.07 | $47.73 | 26,916 |
2018-09-21 | $52.06 | $53.10 | $51.42 | $52.33 | $48.91 | 93,459 |
2018-09-20 | $52.15 | $52.91 | $51.63 | $52.05 | $48.65 | 26,203 |
2018-09-19 | $53.94 | $55.12 | $51.87 | $52.03 | $48.63 | 25,118 |
2018-09-18 | $53.67 | $54.58 | $53.67 | $53.90 | $50.38 | 22,216 |
2018-09-17 | $55.06 | $55.29 | $53.65 | $53.95 | $50.42 | 24,561 |
2018-09-14 | $54.14 | $55.64 | $53.08 | $55.03 | $51.43 | 21,912 |
2018-09-13 | $55.42 | $55.65 | $53.66 | $54.24 | $50.70 | 34,016 |
2018-09-12 | $55.46 | $55.56 | $54.72 | $55.15 | $51.55 | 38,476 |
2018-09-11 | $55.79 | $55.93 | $54.61 | $55.62 | $51.99 | 49,439 |
2018-09-10 | $56.46 | $56.46 | $55.52 | $55.86 | $52.21 | 25,323 |
2018-09-07 | $56.50 | $56.67 | $55.50 | $56.17 | $52.50 | 25,643 |
2018-09-06 | $55.97 | $57.00 | $55.31 | $56.49 | $52.80 | 19,390 |
2018-09-05 | $56.60 | $56.97 | $54.93 | $55.90 | $52.25 | 39,197 |
2018-09-04 | $57.35 | $57.35 | $56.14 | $56.76 | $53.05 | 75,503 |
2018-08-31 | $57.07 | $57.34 | $56.03 | $57.16 | $53.42 | 39,039 |
2018-08-30 | $57.08 | $57.29 | $56.09 | $57.08 | $53.35 | 27,965 |
2018-08-29 | $57.93 | $57.95 | $56.18 | $56.84 | $53.13 | 36,232 |
2018-08-28 | $57.90 | $58.43 | $57.87 | $57.95 | $54.16 | 28,402 |
2018-08-27 | $56.99 | $58.75 | $56.99 | $57.75 | $53.98 | 65,418 |
2018-08-24 | $57.24 | $57.24 | $56.00 | $57.00 | $53.12 | 46,468 |
2018-08-23 | $56.44 | $57.18 | $56.09 | $56.95 | $53.07 | 49,204 |
2018-08-22 | $56.57 | $57.39 | $55.98 | $56.32 | $52.49 | 46,879 |
2018-08-21 | $55.92 | $56.74 | $55.74 | $56.54 | $52.69 | 35,274 |
2018-08-20 | $56.94 | $57.40 | $55.68 | $55.97 | $52.16 | 28,402 |
2018-08-17 | $55.93 | $57.35 | $55.91 | $56.79 | $52.92 | 84,928 |
2018-08-16 | $55.99 | $56.50 | $55.46 | $55.98 | $52.17 | 66,420 |
2018-08-15 | $56.40 | $57.25 | $55.57 | $55.57 | $51.79 | 45,174 |
2018-08-14 | $55.50 | $56.58 | $54.33 | $56.43 | $52.59 | 41,451 |
2018-08-13 | $55.67 | $55.82 | $54.65 | $55.56 | $51.78 | 62,263 |
2018-08-10 | $55.49 | $56.21 | $55.01 | $55.55 | $51.77 | 39,451 |
2018-08-09 | $55.20 | $56.20 | $54.69 | $55.59 | $51.80 | 75,471 |
2018-08-08 | $55.20 | $55.50 | $54.46 | $55.44 | $51.66 | 44,019 |
2018-08-07 | $54.52 | $55.66 | $54.27 | $55.16 | $51.40 | 28,778 |
2018-08-06 | $55.43 | $55.43 | $53.60 | $54.31 | $50.61 | 32,748 |
2018-08-03 | $55.16 | $55.80 | $54.06 | $55.14 | $51.39 | 35,496 |
2018-08-02 | $52.11 | $55.43 | $51.34 | $55.11 | $51.36 | 71,139 |
2018-08-01 | $53.87 | $54.11 | $52.70 | $54.11 | $50.43 | 29,135 |
2018-07-31 | $53.27 | $54.36 | $52.87 | $54.12 | $50.43 | 32,464 |
2018-07-30 | $53.48 | $54.25 | $52.81 | $53.02 | $49.41 | 22,017 |
2018-07-27 | $54.21 | $54.42 | $52.52 | $53.66 | $50.01 | 29,361 |
2018-07-26 | $54.24 | $54.43 | $53.64 | $54.04 | $50.36 | 26,951 |
2018-07-25 | $53.90 | $54.32 | $53.61 | $54.25 | $50.56 | 32,068 |
2018-07-24 | $53.95 | $54.60 | $53.72 | $53.80 | $50.14 | 33,334 |
2018-07-23 | $53.85 | $54.45 | $53.72 | $54.12 | $50.43 | 37,759 |
2018-07-20 | $54.17 | $54.44 | $53.77 | $54.09 | $50.41 | 33,217 |
2018-07-19 | $53.98 | $54.50 | $53.79 | $54.29 | $50.59 | 47,188 |
2018-07-18 | $54.34 | $54.55 | $53.56 | $53.99 | $50.31 | 107,512 |
2018-07-17 | $54.02 | $54.76 | $53.65 | $54.23 | $50.54 | 27,379 |
2018-07-16 | $54.84 | $55.62 | $53.43 | $53.95 | $50.28 | 26,602 |
2018-07-13 | $54.54 | $55.06 | $54.32 | $54.75 | $51.02 | 23,781 |
2018-07-12 | $54.69 | $54.87 | $53.88 | $54.65 | $50.93 | 25,255 |
2018-07-11 | $54.20 | $54.68 | $53.17 | $54.50 | $50.79 | 29,896 |
2018-07-10 | $54.16 | $54.69 | $53.79 | $54.44 | $50.73 | 36,562 |
2018-07-09 | $54.46 | $54.46 | $53.65 | $54.16 | $50.47 | 47,922 |
2018-07-06 | $53.51 | $54.54 | $53.51 | $54.38 | $50.68 | 45,942 |
2018-07-05 | $51.96 | $53.57 | $51.40 | $53.44 | $49.80 | 58,550 |
2018-07-03 | $52.48 | $53.94 | $51.67 | $51.69 | $48.17 | 22,869 |
2018-07-02 | $50.77 | $52.81 | $49.37 | $52.65 | $49.06 | 63,008 |
2018-06-29 | $51.52 | $51.52 | $50.64 | $50.89 | $47.42 | 55,481 |
2018-06-28 | $51.44 | $51.98 | $50.96 | $51.49 | $47.98 | 30,844 |
2018-06-27 | $52.80 | $52.81 | $51.40 | $51.45 | $47.95 | 37,919 |
2018-06-26 | $52.77 | $53.69 | $52.45 | $52.92 | $49.32 | 57,433 |
2018-06-25 | $53.15 | $53.15 | $51.96 | $52.76 | $49.17 | 72,927 |
2018-06-22 | $53.43 | $54.54 | $52.63 | $53.42 | $49.78 | 161,168 |
2018-06-21 | $53.55 | $54.04 | $52.60 | $53.26 | $49.63 | 73,664 |
2018-06-20 | $53.88 | $54.03 | $52.56 | $53.56 | $49.91 | 45,012 |
2018-06-19 | $52.72 | $53.93 | $52.38 | $53.00 | $49.39 | 30,279 |
2018-06-18 | $53.05 | $53.36 | $52.61 | $53.15 | $49.53 | 63,261 |
2018-06-15 | $53.63 | $53.89 | $52.85 | $53.09 | $49.47 | 96,331 |
2018-06-14 | $54.26 | $54.82 | $53.24 | $53.76 | $50.10 | 71,015 |
2018-06-13 | $54.92 | $55.15 | $53.76 | $54.06 | $50.38 | 48,582 |
2018-06-12 | $55.46 | $55.89 | $54.10 | $54.94 | $51.20 | 66,370 |
2018-06-11 | $55.19 | $56.10 | $55.19 | $55.36 | $51.59 | 54,581 |
2018-06-08 | $54.54 | $55.19 | $54.19 | $54.95 | $51.21 | 81,291 |
2018-06-07 | $55.10 | $55.30 | $54.52 | $54.55 | $50.84 | 26,672 |
2018-06-06 | $54.64 | $56.36 | $54.46 | $54.94 | $51.20 | 48,432 |
2018-06-05 | $54.67 | $55.06 | $53.95 | $54.65 | $50.93 | 48,500 |
2018-06-04 | $54.76 | $55.90 | $54.37 | $54.73 | $51.00 | 78,986 |
2018-06-01 | $54.56 | $54.72 | $53.55 | $54.55 | $50.84 | 81,471 |
2018-05-31 | $55.30 | $56.02 | $53.54 | $54.10 | $50.42 | 30,331 |
2018-05-30 | $55.61 | $56.26 | $55.04 | $55.30 | $51.53 | 42,057 |
2018-05-29 | $55.00 | $56.25 | $55.00 | $55.53 | $51.75 | 49,451 |
2018-05-25 | $55.58 | $55.58 | $54.46 | $55.23 | $51.47 | 45,066 |
2018-05-24 | $55.35 | $56.13 | $53.55 | $55.67 | $51.72 | 51,188 |
2018-05-23 | $54.68 | $55.83 | $54.67 | $55.34 | $51.41 | 48,834 |
2018-05-22 | $55.69 | $55.92 | $54.17 | $54.80 | $50.91 | 59,092 |
2018-05-21 | $55.98 | $55.98 | $55.30 | $55.70 | $51.75 | 24,647 |
2018-05-18 | $56.04 | $56.20 | $55.65 | $55.95 | $51.98 | 28,068 |
2018-05-17 | $55.08 | $56.36 | $55.08 | $55.70 | $51.75 | 23,239 |
2018-05-16 | $55.34 | $56.14 | $55.22 | $55.65 | $51.70 | 40,231 |
2018-05-15 | $55.14 | $55.84 | $55.14 | $55.24 | $51.32 | 36,833 |
2018-05-14 | $56.70 | $57.25 | $55.19 | $55.27 | $51.35 | 48,310 |
2018-05-11 | $56.00 | $57.02 | $56.00 | $56.71 | $52.69 | 44,098 |
2018-05-10 | $56.85 | $56.85 | $55.84 | $55.97 | $52.00 | 53,015 |
2018-05-09 | $56.80 | $57.82 | $56.77 | $56.84 | $52.81 | 32,575 |
2018-05-08 | $55.93 | $57.13 | $55.85 | $56.64 | $52.62 | 74,340 |
2018-05-07 | $56.19 | $56.60 | $55.50 | $56.16 | $52.18 | 54,818 |
2018-05-04 | $54.95 | $56.46 | $54.50 | $55.81 | $51.85 | 43,502 |
2018-05-03 | $55.88 | $57.00 | $55.04 | $55.06 | $51.15 | 65,181 |
2018-05-02 | $56.82 | $57.16 | $55.77 | $55.89 | $51.92 | 68,261 |
2018-05-01 | $56.33 | $57.07 | $55.27 | $56.86 | $52.83 | 62,183 |
2018-04-30 | $57.19 | $58.18 | $56.20 | $56.47 | $52.46 | 63,886 |
2018-04-27 | $58.62 | $58.62 | $56.14 | $57.00 | $52.96 | 91,718 |
2018-04-26 | $57.41 | $58.74 | $55.07 | $58.62 | $54.46 | 77,182 |
2018-04-25 | $57.77 | $57.89 | $55.27 | $56.35 | $52.35 | 86,174 |
2018-04-24 | $57.65 | $58.49 | $57.38 | $57.98 | $53.87 | 83,223 |
2018-04-23 | $56.91 | $57.99 | $56.25 | $57.43 | $53.36 | 57,872 |
2018-04-20 | $56.38 | $57.04 | $56.38 | $56.80 | $52.77 | 57,516 |
2018-04-19 | $56.70 | $57.04 | $56.24 | $56.58 | $52.57 | 78,295 |
2018-04-18 | $56.19 | $57.21 | $56.19 | $56.99 | $52.95 | 55,477 |
2018-04-17 | $56.14 | $56.29 | $55.55 | $56.01 | $52.04 | 113,567 |
2018-04-16 | $55.45 | $56.20 | $55.26 | $55.68 | $51.73 | 84,377 |
2018-04-13 | $55.48 | $56.14 | $55.00 | $55.19 | $51.27 | 24,954 |
2018-04-12 | $55.09 | $56.03 | $54.98 | $55.29 | $51.37 | 39,086 |
2018-04-11 | $54.60 | $55.27 | $54.60 | $54.77 | $50.88 | 31,278 |
2018-04-10 | $54.42 | $55.30 | $54.13 | $54.69 | $50.81 | 58,312 |
2018-04-09 | $54.15 | $54.76 | $53.73 | $53.90 | $50.08 | 51,771 |
2018-04-06 | $53.97 | $54.55 | $53.46 | $53.74 | $49.93 | 31,594 |
2018-04-05 | $54.56 | $54.85 | $53.99 | $54.18 | $50.34 | 50,234 |
2018-04-04 | $53.15 | $54.99 | $53.15 | $54.20 | $50.35 | 51,337 |
2018-04-03 | $52.63 | $55.42 | $52.63 | $54.17 | $50.33 | 96,571 |
2018-04-02 | $52.40 | $54.17 | $50.93 | $52.52 | $48.79 | 63,584 |
2018-03-29 | $51.26 | $52.60 | $50.90 | $52.29 | $48.58 | 183,821 |
2018-03-28 | $50.82 | $51.96 | $50.61 | $50.92 | $47.31 | 77,285 |
2018-03-27 | $51.50 | $51.85 | $50.55 | $50.73 | $47.13 | 45,130 |
2018-03-26 | $51.71 | $51.92 | $50.31 | $51.37 | $47.73 | 61,789 |
2018-03-23 | $51.02 | $52.00 | $50.18 | $50.92 | $47.31 | 88,689 |
2018-03-22 | $51.55 | $52.41 | $50.72 | $50.79 | $47.19 | 29,891 |
2018-03-21 | $51.77 | $53.02 | $51.74 | $52.01 | $48.32 | 30,247 |
2018-03-20 | $51.74 | $52.50 | $51.27 | $51.97 | $48.28 | 33,771 |
2018-03-19 | $51.43 | $51.83 | $50.62 | $51.60 | $47.94 | 35,170 |
2018-03-16 | $51.65 | $52.48 | $51.64 | $51.64 | $47.98 | 41,880 |
2018-03-15 | $51.22 | $52.50 | $50.89 | $51.63 | $47.97 | 43,418 |
2018-03-14 | $51.72 | $51.91 | $50.55 | $51.21 | $47.58 | 33,043 |
2018-03-13 | $50.80 | $52.14 | $50.43 | $51.53 | $47.87 | 28,311 |
2018-03-12 | $51.49 | $51.49 | $50.52 | $50.69 | $47.09 | 39,268 |
2018-03-09 | $51.00 | $51.50 | $50.41 | $51.48 | $47.83 | 27,955 |
2018-03-08 | $51.00 | $51.18 | $49.58 | $50.73 | $47.13 | 33,585 |
2018-03-07 | $50.62 | $51.53 | $50.47 | $50.92 | $47.31 | 33,298 |
2018-03-06 | $50.17 | $51.47 | $49.45 | $51.13 | $47.50 | 27,915 |
2018-03-05 | $50.65 | $51.25 | $50.05 | $50.23 | $46.67 | 31,840 |
2018-03-02 | $49.78 | $51.61 | $49.39 | $50.91 | $47.30 | 46,612 |
2018-03-01 | $49.24 | $51.18 | $49.24 | $50.26 | $46.69 | 54,788 |
2018-02-28 | $51.01 | $51.40 | $49.88 | $49.99 | $46.44 | 47,812 |
2018-02-27 | $51.84 | $52.08 | $50.15 | $50.81 | $47.20 | 67,590 |
2018-02-26 | $52.09 | $53.00 | $51.57 | $51.89 | $48.21 | 84,709 |
2018-02-23 | $51.13 | $52.06 | $49.82 | $51.73 | $47.90 | 48,489 |
2018-02-22 | $49.91 | $51.17 | $49.67 | $50.85 | $47.09 | 146,107 |
2018-02-21 | $47.01 | $50.40 | $47.01 | $49.66 | $45.99 | 79,424 |
2018-02-20 | $46.49 | $48.67 | $46.28 | $46.80 | $43.34 | 92,182 |
2018-02-16 | $45.63 | $47.05 | $45.60 | $46.84 | $43.37 | 58,393 |
2018-02-15 | $46.73 | $46.73 | $44.63 | $45.92 | $42.52 | 46,141 |
2018-02-14 | $42.47 | $44.78 | $42.47 | $43.19 | $39.99 | 29,199 |
2018-02-13 | $42.26 | $43.11 | $42.00 | $42.96 | $39.78 | 18,843 |
2018-02-12 | $43.50 | $44.72 | $41.62 | $42.51 | $39.36 | 23,554 |
2018-02-09 | $42.89 | $43.83 | $41.78 | $43.23 | $40.03 | 43,279 |
2018-02-08 | $43.70 | $43.92 | $42.12 | $42.33 | $39.20 | 34,101 |
2018-02-07 | $43.53 | $44.43 | $43.50 | $43.71 | $40.48 | 17,752 |
2018-02-06 | $41.95 | $43.79 | $41.95 | $43.59 | $40.36 | 35,987 |
2018-02-05 | $44.80 | $45.09 | $42.59 | $42.84 | $39.67 | 37,103 |
2018-02-02 | $44.58 | $46.80 | $44.46 | $45.28 | $41.93 | 25,028 |
2018-02-01 | $46.21 | $46.99 | $45.39 | $46.32 | $42.89 | 23,538 |
2018-01-31 | $47.00 | $48.74 | $46.03 | $46.43 | $42.99 | 26,257 |
2018-01-30 | $46.92 | $48.32 | $46.89 | $47.21 | $43.72 | 27,563 |
2018-01-29 | $48.12 | $48.12 | $47.09 | $47.20 | $43.71 | 33,117 |
2018-01-26 | $47.57 | $48.29 | $47.24 | $48.00 | $44.45 | 19,870 |
2018-01-25 | $46.97 | $47.59 | $46.78 | $47.35 | $43.85 | 34,165 |
2018-01-24 | $47.86 | $48.98 | $46.86 | $46.97 | $43.49 | 13,016 |
2018-01-23 | $47.93 | $48.13 | $46.88 | $47.75 | $44.22 | 10,200 |
2018-01-22 | $48.33 | $48.67 | $47.10 | $48.04 | $44.49 | 25,154 |
2018-01-19 | $47.35 | $48.88 | $46.60 | $48.58 | $44.99 | 32,594 |
2018-01-18 | $47.89 | $47.98 | $46.64 | $47.07 | $43.59 | 21,825 |
2018-01-17 | $46.22 | $48.01 | $46.22 | $47.90 | $44.36 | 27,412 |
2018-01-16 | $48.43 | $48.99 | $47.04 | $47.27 | $43.77 | 26,773 |
2018-01-12 | $48.64 | $49.31 | $48.01 | $48.12 | $44.56 | 34,962 |
2018-01-11 | $46.48 | $48.69 | $45.61 | $48.65 | $45.05 | 51,865 |
2018-01-10 | $46.22 | $47.23 | $45.72 | $46.42 | $42.99 | 52,680 |
2018-01-09 | $46.49 | $46.79 | $45.82 | $46.35 | $42.92 | 24,796 |
2018-01-08 | $46.27 | $46.68 | $45.70 | $46.37 | $42.94 | 24,009 |
2018-01-05 | $45.48 | $46.50 | $45.24 | $46.49 | $43.05 | 43,832 |
2018-01-04 | $45.27 | $45.59 | $45.18 | $45.39 | $42.03 | 19,305 |
2018-01-03 | $45.19 | $45.39 | $44.64 | $45.20 | $41.86 | 28,511 |
2018-01-02 | $45.13 | $45.58 | $44.40 | $45.31 | $41.96 | 36,420 |
2017-12-29 | $44.76 | $45.79 | $44.76 | $44.95 | $41.62 | 34,569 |
2017-12-28 | $44.15 | $44.79 | $43.98 | $44.74 | $41.43 | 18,952 |
2017-12-27 | $44.26 | $44.57 | $42.97 | $44.08 | $40.82 | 26,206 |
2017-12-26 | $44.17 | $44.42 | $43.80 | $44.16 | $40.89 | 19,784 |
2017-12-22 | $45.07 | $45.07 | $44.21 | $44.26 | $40.99 | 16,665 |
2017-12-21 | $44.69 | $45.50 | $44.26 | $45.03 | $41.70 | 29,350 |
2017-12-20 | $44.85 | $45.26 | $44.26 | $44.54 | $41.24 | 17,402 |
2017-12-19 | $45.09 | $45.17 | $44.41 | $44.55 | $41.25 | 35,772 |
2017-12-18 | $44.92 | $45.45 | $44.44 | $44.87 | $41.55 | 57,400 |
2017-12-15 | $43.73 | $44.93 | $43.53 | $44.56 | $41.26 | 103,391 |
2017-12-14 | $44.11 | $44.45 | $43.32 | $43.66 | $40.43 | 74,936 |
2017-12-13 | $44.57 | $45.03 | $43.83 | $44.16 | $40.89 | 58,642 |
2017-12-12 | $44.71 | $45.08 | $44.40 | $44.57 | $41.27 | 25,192 |
2017-12-11 | $44.35 | $44.87 | $44.05 | $44.72 | $41.41 | 56,592 |
2017-12-08 | $45.06 | $45.20 | $43.76 | $44.35 | $41.07 | 42,855 |
2017-12-07 | $45.06 | $45.68 | $44.62 | $44.89 | $41.57 | 31,054 |
2017-12-06 | $45.28 | $45.63 | $45.07 | $45.13 | $41.79 | 21,443 |
2017-12-05 | $45.12 | $45.53 | $44.81 | $45.29 | $41.94 | 44,997 |
2017-12-04 | $45.10 | $45.87 | $44.62 | $45.03 | $41.70 | 69,990 |
2017-12-01 | $45.19 | $45.31 | $43.56 | $45.18 | $41.84 | 62,029 |
2017-11-30 | $46.26 | $46.63 | $44.76 | $45.20 | $41.86 | 84,001 |
2017-11-29 | $46.22 | $46.40 | $45.60 | $46.03 | $42.62 | 69,711 |
2017-11-28 | $45.86 | $46.36 | $45.21 | $46.19 | $42.77 | 36,278 |
2017-11-27 | $45.26 | $46.21 | $44.94 | $45.64 | $42.26 | 46,134 |
2017-11-24 | $46.17 | $46.17 | $45.07 | $45.24 | $41.74 | 18,803 |
2017-11-22 | $47.23 | $47.30 | $45.81 | $46.02 | $42.46 | 31,178 |
2017-11-21 | $45.84 | $47.11 | $45.12 | $47.09 | $43.44 | 52,475 |
2017-11-20 | $46.23 | $47.06 | $45.44 | $45.80 | $42.25 | 48,286 |
2017-11-17 | $45.81 | $46.25 | $44.78 | $46.22 | $42.64 | 105,838 |
2017-11-16 | $42.66 | $46.58 | $42.66 | $45.84 | $42.29 | 102,826 |
2017-11-15 | $42.88 | $43.34 | $42.30 | $42.44 | $39.15 | 67,634 |
2017-11-14 | $43.21 | $43.37 | $42.32 | $42.89 | $39.57 | 56,116 |
2017-11-13 | $43.85 | $44.39 | $43.09 | $43.21 | $39.86 | 68,769 |
2017-11-10 | $43.01 | $44.28 | $42.61 | $44.06 | $40.65 | 49,630 |
2017-11-09 | $43.35 | $43.90 | $42.80 | $43.04 | $39.71 | 56,214 |
2017-11-08 | $43.01 | $43.76 | $42.90 | $43.50 | $40.13 | 42,792 |
2017-11-07 | $43.40 | $43.52 | $42.70 | $43.01 | $39.68 | 38,665 |
2017-11-06 | $43.82 | $43.82 | $42.87 | $43.21 | $39.86 | 60,498 |
2017-11-03 | $43.60 | $44.29 | $43.18 | $44.07 | $40.66 | 50,236 |
2017-11-02 | $42.87 | $43.73 | $42.51 | $43.58 | $40.21 | 85,302 |
2017-11-01 | $42.58 | $43.26 | $42.23 | $42.88 | $39.56 | 59,900 |
2017-10-31 | $42.13 | $42.80 | $41.75 | $42.26 | $38.99 | 65,539 |
2017-10-30 | $42.56 | $42.69 | $41.39 | $42.00 | $38.75 | 59,104 |
2017-10-27 | $42.75 | $43.09 | $42.35 | $42.43 | $39.14 | 35,586 |
2017-10-26 | $43.02 | $43.26 | $42.60 | $42.82 | $39.50 | 71,331 |
2017-10-25 | $42.16 | $42.60 | $41.39 | $41.51 | $38.30 | 40,929 |
2017-10-24 | $42.45 | $42.65 | $41.95 | $42.17 | $38.91 | 19,287 |
2017-10-23 | $42.96 | $42.96 | $41.33 | $42.32 | $39.04 | 23,837 |
2017-10-20 | $42.21 | $43.02 | $41.68 | $42.97 | $39.64 | 28,297 |
2017-10-19 | $42.40 | $43.17 | $41.84 | $42.15 | $38.89 | 22,435 |
2017-10-18 | $42.95 | $43.02 | $42.33 | $42.55 | $39.26 | 22,146 |
2017-10-17 | $41.80 | $42.98 | $41.53 | $42.74 | $39.43 | 31,227 |
2017-10-16 | $43.21 | $43.32 | $41.66 | $41.72 | $38.49 | 53,374 |
2017-10-13 | $42.58 | $43.35 | $42.42 | $43.20 | $39.86 | 24,239 |
2017-10-12 | $42.35 | $43.00 | $42.35 | $42.78 | $39.47 | 22,841 |
2017-10-11 | $42.66 | $43.28 | $42.35 | $42.57 | $39.27 | 31,393 |
2017-10-10 | $42.53 | $43.29 | $42.50 | $42.85 | $39.53 | 29,274 |
2017-10-09 | $42.83 | $43.11 | $42.15 | $42.74 | $39.43 | 30,439 |
2017-10-06 | $43.21 | $43.21 | $42.30 | $42.84 | $39.52 | 23,914 |
2017-10-05 | $42.64 | $43.43 | $42.53 | $42.72 | $39.41 | 27,876 |
2017-10-04 | $42.76 | $43.34 | $41.87 | $42.49 | $39.20 | 42,548 |
2017-10-03 | $42.25 | $43.22 | $42.25 | $42.76 | $39.45 | 60,066 |
2017-10-02 | $41.10 | $42.35 | $40.86 | $42.24 | $38.97 | 59,462 |
2017-09-29 | $41.31 | $41.79 | $40.80 | $41.05 | $37.87 | 67,225 |
2017-09-28 | $40.15 | $41.77 | $40.10 | $41.05 | $37.87 | 134,937 |
2017-09-27 | $39.75 | $40.50 | $39.46 | $40.19 | $37.08 | 107,394 |
2017-09-26 | $39.60 | $40.10 | $39.45 | $39.76 | $36.68 | 125,749 |
2017-09-25 | $39.50 | $39.92 | $38.96 | $39.70 | $36.63 | 53,744 |
2017-09-22 | $39.50 | $39.97 | $39.01 | $39.63 | $36.56 | 34,933 |
2017-09-21 | $39.60 | $39.74 | $38.56 | $39.41 | $36.36 | 47,907 |
2017-09-20 | $39.03 | $39.85 | $38.92 | $39.68 | $36.61 | 48,007 |
2017-09-19 | $38.91 | $39.36 | $38.63 | $39.27 | $36.23 | 22,875 |
2017-09-18 | $38.35 | $39.40 | $38.27 | $38.92 | $35.91 | 28,353 |
2017-09-15 | $37.14 | $38.41 | $36.98 | $38.28 | $35.32 | 79,360 |
2017-09-14 | $37.11 | $37.32 | $37.02 | $37.04 | $34.17 | 11,377 |
2017-09-13 | $36.78 | $37.45 | $36.72 | $37.04 | $34.17 | 77,109 |
2017-09-12 | $36.98 | $37.24 | $36.77 | $36.98 | $34.12 | 25,389 |
2017-09-11 | $37.07 | $37.24 | $36.66 | $36.99 | $34.13 | 39,446 |
2017-09-08 | $36.84 | $37.61 | $36.67 | $36.98 | $34.12 | 20,138 |
2017-09-07 | $37.23 | $37.65 | $36.53 | $36.90 | $34.04 | 45,804 |
2017-09-06 | $37.32 | $37.50 | $37.13 | $37.24 | $34.36 | 32,835 |
2017-09-05 | $37.70 | $37.83 | $37.02 | $37.34 | $34.45 | 35,626 |
2017-09-01 | $37.51 | $37.65 | $36.66 | $37.61 | $34.70 | 28,455 |
2017-08-31 | $35.90 | $37.79 | $35.75 | $37.53 | $34.62 | 56,573 |
2017-08-30 | $35.82 | $36.13 | $35.61 | $35.76 | $32.99 | 35,044 |
2017-08-29 | $35.88 | $36.23 | $35.58 | $35.87 | $33.09 | 21,031 |
2017-08-28 | $36.04 | $36.49 | $35.53 | $36.22 | $33.42 | 24,509 |
2017-08-25 | $35.75 | $35.84 | $35.32 | $35.67 | $32.91 | 26,969 |
2017-08-24 | $35.95 | $36.21 | $35.74 | $35.86 | $32.95 | 12,563 |
2017-08-23 | $36.40 | $36.43 | $35.87 | $35.87 | $32.96 | 18,888 |
2017-08-22 | $36.59 | $36.80 | $36.51 | $36.54 | $33.58 | 13,322 |
2017-08-21 | $35.79 | $36.81 | $35.77 | $36.58 | $33.62 | 25,890 |
2017-08-18 | $34.94 | $35.98 | $34.49 | $35.76 | $32.86 | 68,401 |
2017-08-17 | $36.03 | $36.12 | $34.69 | $35.16 | $32.31 | 48,658 |
2017-08-16 | $36.16 | $36.75 | $36.06 | $36.14 | $33.21 | 31,353 |
2017-08-15 | $36.19 | $36.45 | $35.75 | $36.29 | $33.35 | 65,952 |
2017-08-14 | $36.60 | $36.79 | $35.99 | $36.25 | $33.31 | 57,156 |
2017-08-11 | $37.42 | $37.42 | $36.04 | $36.48 | $33.52 | 44,818 |
2017-08-10 | $36.89 | $37.73 | $36.64 | $37.41 | $34.38 | 38,255 |
2017-08-09 | $37.02 | $37.38 | $36.98 | $37.19 | $34.18 | 16,597 |
2017-08-08 | $36.95 | $37.84 | $36.95 | $37.23 | $34.21 | 22,664 |
2017-08-07 | $37.21 | $37.66 | $36.26 | $36.87 | $33.88 | 41,792 |
2017-08-04 | $37.46 | $38.03 | $36.68 | $37.07 | $34.07 | 41,770 |
2017-08-03 | $38.05 | $38.14 | $37.11 | $37.45 | $34.42 | 34,907 |
2017-08-02 | $38.40 | $38.41 | $37.89 | $38.04 | $34.96 | 17,450 |
2017-08-01 | $39.35 | $39.35 | $38.21 | $38.53 | $35.41 | 40,107 |
2017-07-31 | $39.87 | $39.89 | $38.21 | $38.81 | $35.67 | 58,996 |
2017-07-28 | $38.75 | $39.99 | $38.56 | $39.49 | $36.29 | 49,925 |
2017-07-27 | $36.66 | $39.51 | $35.76 | $39.04 | $35.88 | 79,500 |
2017-07-26 | $35.38 | $35.59 | $34.64 | $34.64 | $31.83 | 24,162 |
2017-07-25 | $35.50 | $36.08 | $35.09 | $35.39 | $32.52 | 15,580 |
2017-07-24 | $35.32 | $35.79 | $34.81 | $35.46 | $32.59 | 19,848 |
2017-07-21 | $35.92 | $36.06 | $35.27 | $35.41 | $32.54 | 46,235 |
2017-07-20 | $35.70 | $36.00 | $35.43 | $35.83 | $32.93 | 16,648 |
2017-07-19 | $35.74 | $36.16 | $35.11 | $35.91 | $33.00 | 23,535 |
2017-07-18 | $35.81 | $36.19 | $35.30 | $35.73 | $32.83 | 16,740 |
2017-07-17 | $35.58 | $36.38 | $35.01 | $36.03 | $33.11 | 22,933 |
2017-07-14 | $35.84 | $36.20 | $35.21 | $35.81 | $32.91 | 19,231 |
2017-07-13 | $36.06 | $36.13 | $35.76 | $36.06 | $33.14 | 11,911 |
2017-07-12 | $35.51 | $36.65 | $35.05 | $36.34 | $33.40 | 24,156 |
2017-07-11 | $36.09 | $36.28 | $35.58 | $35.90 | $32.99 | 30,000 |
2017-07-10 | $36.38 | $36.60 | $36.00 | $36.03 | $33.11 | 27,453 |
2017-07-07 | $35.66 | $36.64 | $35.41 | $36.58 | $33.62 | 20,409 |
2017-07-06 | $35.92 | $36.19 | $35.47 | $35.63 | $32.74 | 30,339 |
2017-07-05 | $36.61 | $37.04 | $35.74 | $36.03 | $33.11 | 37,596 |
2017-07-03 | $36.55 | $36.85 | $36.24 | $36.76 | $33.78 | 19,486 |
2017-06-30 | $35.89 | $36.78 | $35.76 | $36.32 | $33.38 | 36,921 |
2017-06-29 | $35.79 | $36.04 | $34.84 | $35.89 | $32.98 | 38,124 |
2017-06-28 | $34.36 | $35.77 | $34.36 | $35.60 | $32.72 | 25,796 |
2017-06-27 | $34.64 | $35.35 | $34.19 | $34.34 | $31.56 | 63,659 |
2017-06-26 | $34.77 | $35.38 | $34.44 | $34.52 | $31.72 | 36,013 |
2017-06-23 | $34.16 | $34.86 | $34.03 | $34.73 | $31.92 | 79,507 |
2017-06-22 | $34.58 | $34.86 | $33.99 | $34.24 | $31.47 | 32,540 |
2017-06-21 | $35.95 | $35.95 | $33.97 | $34.13 | $31.36 | 40,626 |
2017-06-20 | $35.35 | $35.80 | $34.57 | $34.64 | $31.83 | 27,337 |
2017-06-19 | $35.19 | $35.85 | $35.19 | $35.69 | $32.80 | 27,784 |
2017-06-16 | $35.55 | $36.30 | $35.03 | $35.26 | $32.40 | 55,828 |
2017-06-15 | $36.39 | $36.39 | $35.18 | $35.86 | $32.95 | 27,590 |
2017-06-14 | $35.01 | $35.78 | $34.86 | $35.41 | $32.54 | 33,499 |
2017-06-13 | $35.12 | $36.01 | $34.96 | $35.13 | $32.28 | 39,453 |
2017-06-12 | $35.38 | $36.00 | $34.97 | $35.17 | $32.32 | 43,331 |
2017-06-09 | $34.40 | $35.63 | $34.07 | $35.46 | $32.59 | 48,617 |
2017-06-08 | $33.49 | $34.60 | $33.37 | $34.41 | $31.62 | 39,016 |
2017-06-07 | $33.96 | $33.96 | $33.18 | $33.36 | $30.66 | 15,641 |
2017-06-06 | $33.83 | $34.08 | $33.45 | $33.57 | $30.85 | 21,401 |
2017-06-05 | $35.54 | $36.71 | $34.08 | $34.09 | $31.33 | 33,274 |
2017-06-02 | $34.80 | $36.28 | $34.80 | $35.40 | $32.53 | 58,798 |
2017-06-01 | $34.81 | $34.92 | $33.42 | $34.82 | $32.00 | 35,790 |
2017-05-31 | $33.54 | $34.88 | $32.86 | $34.57 | $31.77 | 39,135 |
2017-05-30 | $33.42 | $33.63 | $33.03 | $33.48 | $30.77 | 35,833 |
2017-05-26 | $34.68 | $34.68 | $33.49 | $33.65 | $30.92 | 39,555 |
2017-05-25 | $34.12 | $34.58 | $33.53 | $33.73 | $31.00 | 30,630 |
2017-05-24 | $33.73 | $34.89 | $33.56 | $34.12 | $31.36 | 41,355 |
2017-05-23 | $33.42 | $33.82 | $33.42 | $33.73 | $30.87 | 31,645 |
2017-05-22 | $33.64 | $34.07 | $33.28 | $33.43 | $30.60 | 40,311 |
2017-05-19 | $33.46 | $33.95 | $33.17 | $33.47 | $30.63 | 34,818 |
2017-05-18 | $33.43 | $34.09 | $32.75 | $33.47 | $30.63 | 62,052 |
2017-05-17 | $33.68 | $34.22 | $32.96 | $33.32 | $30.49 | 55,364 |
2017-05-16 | $34.11 | $34.18 | $33.69 | $34.02 | $31.14 | 40,901 |
2017-05-15 | $34.75 | $35.10 | $34.10 | $34.17 | $31.27 | 48,812 |
2017-05-12 | $35.85 | $35.85 | $33.98 | $34.05 | $31.16 | 34,956 |
2017-05-11 | $34.39 | $35.26 | $34.00 | $34.92 | $31.96 | 87,339 |
2017-05-10 | $34.08 | $34.75 | $33.81 | $34.42 | $31.50 | 51,818 |
2017-05-09 | $33.82 | $34.39 | $33.76 | $33.95 | $31.07 | 66,071 |
2017-05-08 | $33.31 | $34.64 | $31.77 | $33.80 | $30.93 | 83,172 |
2017-05-05 | $37.77 | $37.77 | $33.91 | $34.15 | $31.25 | 116,902 |
2017-05-04 | $38.72 | $38.72 | $36.79 | $37.88 | $34.67 | 66,355 |
2017-05-03 | $36.97 | $37.23 | $36.02 | $36.53 | $33.43 | 46,202 |
2017-05-02 | $37.43 | $37.77 | $37.18 | $37.19 | $34.04 | 23,491 |
2017-05-01 | $38.23 | $38.23 | $37.19 | $37.28 | $34.12 | 55,338 |
2017-04-28 | $37.62 | $38.36 | $37.14 | $37.94 | $34.72 | 50,321 |
2017-04-27 | $38.79 | $39.52 | $37.53 | $37.57 | $34.38 | 16,183 |
2017-04-26 | $38.16 | $39.11 | $38.16 | $38.81 | $35.52 | 39,545 |
2017-04-25 | $37.95 | $38.86 | $37.77 | $38.00 | $34.78 | 36,695 |
2017-04-24 | $38.03 | $38.12 | $37.58 | $37.90 | $34.69 | 37,501 |
2017-04-21 | $37.79 | $38.02 | $37.66 | $37.91 | $34.70 | 50,604 |
2017-04-20 | $36.83 | $38.01 | $36.83 | $37.89 | $34.68 | 42,528 |
2017-04-19 | $37.28 | $37.71 | $36.71 | $36.86 | $33.73 | 61,473 |
2017-04-18 | $36.57 | $37.43 | $36.40 | $37.33 | $34.17 | 33,510 |
2017-04-17 | $36.54 | $36.79 | $36.34 | $36.65 | $33.54 | 25,363 |
2017-04-13 | $36.09 | $36.47 | $36.02 | $36.29 | $33.21 | 27,023 |
2017-04-12 | $36.04 | $36.59 | $35.60 | $36.19 | $33.12 | 45,174 |
2017-04-11 | $35.40 | $36.46 | $35.12 | $36.24 | $33.17 | 39,814 |
2017-04-10 | $35.55 | $36.00 | $35.40 | $35.55 | $32.54 | 53,359 |
2017-04-07 | $35.10 | $35.56 | $34.89 | $35.38 | $32.38 | 31,694 |
2017-04-06 | $34.81 | $35.33 | $34.54 | $35.10 | $32.12 | 34,817 |
2017-04-05 | $34.90 | $35.53 | $34.67 | $34.82 | $31.87 | 41,527 |
2017-04-04 | $34.80 | $35.19 | $34.69 | $35.14 | $32.16 | 34,450 |
2017-04-03 | $35.34 | $35.38 | $34.71 | $34.92 | $31.96 | 36,540 |
2017-03-31 | $34.87 | $35.66 | $34.74 | $35.33 | $32.33 | 30,110 |
2017-03-30 | $34.53 | $35.35 | $34.51 | $34.88 | $31.92 | 26,052 |
2017-03-29 | $34.27 | $35.00 | $33.94 | $34.70 | $31.76 | 37,869 |
2017-03-28 | $34.50 | $35.03 | $33.11 | $34.21 | $31.31 | 20,716 |
2017-03-27 | $33.96 | $34.77 | $33.83 | $34.65 | $31.71 | 19,355 |
2017-03-24 | $34.89 | $35.14 | $34.32 | $34.35 | $31.44 | 26,371 |
2017-03-23 | $33.65 | $35.12 | $33.63 | $34.73 | $31.79 | 30,419 |
2017-03-22 | $35.06 | $35.29 | $33.85 | $34.25 | $31.35 | 39,720 |
2017-03-21 | $35.40 | $35.93 | $34.78 | $35.07 | $32.10 | 33,363 |
2017-03-20 | $35.88 | $36.03 | $34.91 | $35.21 | $32.22 | 48,981 |
2017-03-17 | $36.06 | $37.07 | $36.05 | $36.13 | $33.07 | 71,504 |
2017-03-16 | $35.52 | $36.45 | $35.52 | $36.11 | $33.05 | 38,435 |
2017-03-15 | $35.68 | $36.27 | $35.25 | $35.98 | $32.93 | 30,595 |
2017-03-14 | $34.70 | $35.74 | $34.70 | $35.59 | $32.57 | 28,657 |
2017-03-13 | $35.05 | $35.29 | $34.44 | $35.04 | $32.07 | 43,179 |
2017-03-10 | $35.74 | $35.74 | $34.78 | $35.19 | $32.21 | 69,275 |
2017-03-09 | $34.86 | $36.04 | $34.86 | $35.35 | $32.35 | 80,570 |
2017-03-08 | $35.64 | $36.51 | $35.45 | $35.67 | $32.65 | 62,960 |
2017-03-07 | $35.81 | $36.09 | $35.42 | $35.52 | $32.51 | 39,102 |
2017-03-06 | $36.56 | $36.56 | $35.53 | $35.86 | $32.82 | 58,151 |
2017-03-03 | $35.44 | $37.11 | $35.44 | $36.29 | $33.21 | 55,986 |
2017-03-02 | $36.48 | $37.35 | $35.53 | $35.62 | $32.60 | 115,835 |
2017-03-01 | $36.17 | $37.17 | $36.17 | $37.01 | $33.87 | 81,179 |
2017-02-28 | $36.64 | $36.81 | $35.34 | $35.86 | $32.82 | 70,348 |
2017-02-27 | $36.88 | $37.34 | $36.42 | $36.54 | $33.44 | 27,386 |
2017-02-24 | $37.14 | $37.34 | $36.43 | $36.98 | $33.84 | 27,110 |
2017-02-23 | $37.17 | $37.85 | $36.64 | $37.15 | $34.00 | 52,996 |
2017-02-22 | $36.79 | $37.46 | $36.62 | $37.07 | $33.80 | 42,577 |
2017-02-21 | $36.74 | $37.38 | $36.26 | $36.79 | $33.54 | 43,558 |
2017-02-17 | $38.78 | $39.15 | $37.24 | $37.28 | $33.99 | 52,340 |
2017-02-16 | $36.55 | $40.00 | $36.50 | $38.41 | $35.02 | 1,449 |
2017-02-15 | $34.40 | $35.38 | $34.07 | $34.87 | $31.79 | 70,844 |
2017-02-14 | $34.93 | $35.29 | $34.35 | $34.53 | $31.48 | 38,589 |
2017-02-13 | $34.00 | $35.15 | $33.80 | $34.99 | $31.90 | 47,717 |
2017-02-10 | $33.30 | $34.15 | $33.30 | $33.71 | $30.74 | 48,795 |
2017-02-09 | $33.25 | $33.94 | $33.25 | $33.56 | $30.60 | 23,965 |
2017-02-08 | $33.57 | $34.09 | $32.88 | $33.38 | $30.44 | 29,085 |
2017-02-07 | $33.38 | $33.90 | $33.30 | $33.71 | $30.74 | 37,096 |
2017-02-06 | $32.90 | $33.89 | $32.90 | $33.26 | $30.33 | 33,272 |
2017-02-03 | $31.91 | $33.39 | $31.91 | $33.38 | $30.44 | 14,706 |
2017-02-02 | $33.88 | $33.88 | $32.78 | $32.97 | $30.06 | 63,563 |
2017-02-01 | $33.42 | $34.10 | $33.27 | $33.93 | $30.94 | 83,636 |
2017-01-31 | $33.40 | $33.43 | $32.64 | $33.23 | $30.30 | 29,264 |
2017-01-30 | $33.96 | $33.96 | $33.28 | $33.39 | $30.44 | 20,625 |
2017-01-27 | $34.08 | $34.38 | $33.52 | $34.30 | $31.27 | 19,832 |
2017-01-26 | $34.40 | $34.49 | $34.02 | $34.21 | $31.19 | 26,616 |
2017-01-25 | $34.20 | $34.99 | $34.04 | $34.51 | $31.47 | 36,908 |
2017-01-24 | $33.55 | $34.14 | $33.34 | $33.88 | $30.89 | 38,751 |
2017-01-23 | $33.50 | $33.76 | $33.23 | $33.47 | $30.52 | 43,374 |
2017-01-20 | $33.27 | $33.79 | $33.20 | $33.61 | $30.64 | 29,281 |
2017-01-19 | $33.17 | $34.42 | $33.17 | $33.30 | $30.36 | 20,668 |
2017-01-18 | $33.25 | $34.71 | $33.25 | $33.92 | $30.93 | 30,599 |
2017-01-17 | $35.24 | $35.38 | $34.28 | $34.29 | $31.26 | 24,829 |
2017-01-13 | $35.30 | $35.74 | $35.13 | $35.30 | $32.19 | 39,395 |
2017-01-12 | $35.55 | $35.55 | $34.93 | $34.99 | $31.90 | 24,844 |
2017-01-11 | $34.74 | $35.50 | $34.55 | $35.41 | $32.29 | 41,340 |
2017-01-10 | $34.57 | $34.82 | $34.50 | $34.65 | $31.59 | 34,604 |
2017-01-09 | $34.75 | $34.75 | $34.35 | $34.43 | $31.39 | 50,080 |
2017-01-06 | $36.16 | $36.16 | $34.61 | $34.68 | $31.62 | 56,468 |
2017-01-05 | $36.49 | $36.60 | $35.92 | $35.97 | $32.80 | 29,710 |
2017-01-04 | $36.34 | $36.98 | $36.33 | $36.54 | $33.32 | 47,533 |
2017-01-03 | $37.03 | $37.10 | $36.05 | $36.35 | $33.14 | 46,929 |
2016-12-30 | $36.62 | $36.62 | $36.14 | $36.60 | $33.37 | 29,618 |
2016-12-29 | $36.67 | $37.20 | $36.22 | $36.61 | $33.38 | 45,167 |
2016-12-28 | $36.72 | $36.93 | $36.30 | $36.61 | $33.38 | 39,718 |
2016-12-27 | $36.19 | $36.57 | $36.03 | $36.32 | $33.12 | 50,606 |
2016-12-23 | $36.57 | $36.57 | $35.96 | $36.14 | $32.95 | 24,164 |
2016-12-22 | $35.02 | $36.52 | $35.02 | $36.33 | $33.12 | 50,382 |
2016-12-21 | $36.94 | $37.48 | $35.20 | $35.34 | $32.22 | 64,369 |
2016-12-20 | $36.15 | $37.16 | $35.82 | $37.06 | $33.79 | 37,807 |
2016-12-19 | $36.40 | $36.86 | $36.02 | $36.27 | $33.07 | 55,741 |
2016-12-16 | $36.22 | $37.18 | $36.02 | $36.59 | $33.36 | 142,066 |
2016-12-15 | $35.98 | $36.41 | $35.45 | $36.06 | $32.88 | 78,562 |
2016-12-14 | $35.92 | $36.31 | $35.69 | $35.90 | $32.73 | 46,006 |
2016-12-13 | $36.79 | $36.84 | $35.60 | $35.82 | $32.66 | 53,806 |
2016-12-12 | $36.19 | $36.88 | $36.12 | $36.57 | $33.34 | 64,441 |
2016-12-09 | $36.25 | $36.71 | $35.64 | $36.31 | $33.11 | 75,491 |
2016-12-08 | $35.25 | $36.00 | $35.07 | $35.99 | $32.81 | 47,824 |
2016-12-07 | $34.59 | $35.40 | $34.44 | $35.08 | $31.99 | 29,156 |
2016-12-06 | $34.03 | $34.66 | $33.82 | $34.47 | $31.43 | 38,731 |
2016-12-05 | $33.46 | $33.82 | $33.41 | $33.76 | $30.78 | 42,633 |
2016-12-02 | $33.34 | $33.48 | $33.11 | $33.17 | $30.24 | 32,931 |
2016-12-01 | $33.02 | $33.43 | $32.69 | $33.34 | $30.40 | 35,757 |
2016-11-30 | $33.36 | $33.65 | $32.86 | $32.86 | $29.96 | 88,955 |
2016-11-29 | $32.25 | $33.52 | $32.24 | $33.24 | $30.31 | 60,961 |
2016-11-28 | $32.65 | $32.67 | $32.14 | $32.25 | $29.40 | 95,372 |
2016-11-25 | $32.51 | $32.73 | $32.26 | $32.67 | $29.79 | 38,606 |
2016-11-23 | $32.66 | $32.77 | $31.90 | $32.71 | $29.82 | 63,273 |
2016-11-22 | $31.77 | $32.51 | $31.41 | $32.45 | $29.59 | 66,503 |
2016-11-21 | $31.72 | $31.76 | $31.29 | $31.66 | $28.87 | 96,491 |
2016-11-18 | $31.12 | $31.57 | $31.00 | $31.57 | $28.78 | 63,043 |
2016-11-17 | $31.00 | $31.15 | $30.93 | $31.00 | $28.27 | 66,828 |
2016-11-16 | $30.89 | $31.04 | $30.54 | $31.00 | $28.27 | 52,165 |
2016-11-15 | $31.07 | $31.45 | $30.88 | $31.00 | $28.14 | 58,523 |
2016-11-14 | $31.62 | $31.71 | $30.83 | $30.96 | $28.10 | 82,829 |
2016-11-11 | $30.43 | $31.55 | $30.43 | $31.44 | $28.54 | 74,905 |
2016-11-10 | $31.29 | $31.97 | $30.15 | $30.58 | $27.76 | 61,780 |
2016-11-09 | $30.05 | $31.23 | $30.00 | $31.15 | $28.27 | 47,017 |
2016-11-08 | $30.57 | $30.79 | $30.12 | $30.36 | $27.56 | 22,816 |
2016-11-07 | $30.81 | $31.13 | $30.16 | $30.71 | $27.87 | 53,625 |
2016-11-04 | $30.15 | $30.73 | $29.87 | $30.19 | $27.40 | 34,105 |
2016-11-03 | $30.33 | $30.35 | $29.82 | $30.19 | $27.40 | 59,881 |
2016-11-02 | $30.13 | $30.75 | $30.13 | $30.34 | $27.54 | 41,107 |
2016-11-01 | $31.10 | $31.19 | $29.91 | $30.07 | $27.29 | 73,084 |
2016-10-31 | $30.14 | $31.81 | $30.14 | $31.14 | $28.27 | 101,437 |
2016-10-28 | $28.38 | $31.03 | $28.38 | $29.79 | $27.04 | 102,992 |
2016-10-27 | $29.96 | $29.99 | $28.08 | $28.14 | $25.54 | 49,301 |
2016-10-26 | $26.66 | $27.61 | $26.66 | $27.50 | $24.96 | 54,456 |
2016-10-25 | $27.67 | $27.67 | $26.79 | $26.81 | $24.33 | 24,942 |
2016-10-24 | $27.14 | $27.66 | $26.95 | $27.66 | $25.11 | 22,975 |
2016-10-21 | $27.29 | $27.54 | $26.69 | $26.88 | $24.40 | 19,894 |
2016-10-20 | $27.40 | $27.81 | $27.26 | $27.45 | $24.92 | 19,430 |
2016-10-19 | $27.33 | $27.89 | $27.32 | $27.45 | $24.92 | 30,492 |
2016-10-18 | $27.38 | $27.82 | $27.15 | $27.24 | $24.73 | 26,470 |
2016-10-17 | $26.49 | $27.29 | $26.48 | $27.24 | $24.73 | 47,168 |
2016-10-14 | $26.71 | $27.06 | $26.40 | $26.60 | $24.14 | 28,812 |
2016-10-13 | $27.10 | $27.10 | $26.62 | $26.64 | $24.18 | 14,100 |
2016-10-12 | $26.64 | $27.38 | $26.60 | $27.22 | $24.71 | 17,570 |
2016-10-11 | $27.04 | $27.18 | $26.56 | $26.64 | $24.18 | 25,532 |
2016-10-10 | $26.93 | $27.34 | $26.84 | $27.25 | $24.73 | 20,758 |
2016-10-07 | $27.93 | $27.93 | $26.73 | $26.99 | $24.50 | 44,468 |
2016-10-06 | $27.08 | $27.86 | $26.93 | $27.70 | $25.14 | 27,559 |
2016-10-05 | $27.16 | $27.55 | $27.10 | $27.26 | $24.74 | 21,946 |
2016-10-04 | $27.25 | $27.45 | $26.96 | $27.24 | $24.73 | 23,413 |
2016-10-03 | $26.65 | $27.36 | $25.85 | $27.34 | $24.82 | 30,004 |
2016-09-30 | $27.15 | $27.50 | $26.58 | $26.59 | $24.14 | 41,445 |
2016-09-29 | $27.45 | $27.45 | $26.95 | $27.21 | $24.70 | 28,199 |
2016-09-28 | $27.33 | $27.48 | $27.07 | $27.37 | $24.84 | 16,269 |
2016-09-27 | $26.69 | $27.50 | $26.65 | $27.36 | $24.83 | 32,886 |
2016-09-26 | $26.89 | $27.30 | $26.79 | $27.01 | $24.52 | 25,521 |
2016-09-23 | $27.35 | $27.56 | $27.26 | $27.26 | $24.74 | 19,910 |
2016-09-22 | $27.45 | $27.59 | $27.22 | $27.33 | $24.81 | 23,653 |
2016-09-21 | $26.82 | $27.54 | $26.82 | $27.38 | $24.85 | 34,245 |
2016-09-20 | $26.62 | $27.61 | $26.62 | $27.34 | $24.82 | 25,598 |
2016-09-19 | $26.42 | $26.80 | $26.30 | $26.47 | $24.03 | 33,897 |
2016-09-16 | $27.19 | $27.23 | $26.36 | $26.56 | $24.11 | 61,637 |
2016-09-15 | $26.54 | $27.29 | $26.41 | $27.13 | $24.63 | 22,693 |
2016-09-14 | $26.51 | $26.81 | $26.42 | $26.46 | $24.02 | 24,171 |
2016-09-13 | $26.96 | $26.96 | $26.31 | $26.78 | $24.31 | 33,311 |
2016-09-12 | $26.88 | $27.36 | $26.75 | $27.30 | $24.78 | 21,156 |
2016-09-09 | $27.29 | $27.43 | $26.81 | $26.82 | $24.34 | 57,450 |
2016-09-08 | $27.59 | $27.82 | $27.29 | $27.61 | $25.06 | 26,706 |
2016-09-07 | $27.31 | $27.57 | $27.03 | $27.49 | $24.95 | 31,342 |
2016-09-06 | $26.72 | $27.31 | $26.72 | $27.30 | $24.78 | 16,948 |
2016-09-02 | $26.97 | $26.97 | $26.51 | $26.73 | $24.26 | 27,946 |
2016-09-01 | $27.06 | $27.16 | $26.19 | $26.52 | $24.07 | 41,729 |
2016-08-31 | $26.95 | $31.31 | $26.48 | $27.12 | $24.62 | 110,198 |
2016-08-30 | $26.56 | $27.21 | $26.54 | $26.88 | $24.40 | 34,741 |
2016-08-29 | $26.80 | $26.80 | $26.43 | $26.60 | $24.14 | 39,000 |
2016-08-26 | $27.00 | $27.00 | $26.26 | $26.50 | $24.05 | 27,377 |
2016-08-25 | $26.69 | $27.35 | $26.39 | $27.35 | $24.83 | 32,420 |
2016-08-24 | $26.64 | $26.88 | $26.64 | $26.82 | $24.34 | 26,194 |
2016-08-23 | $26.42 | $26.85 | $26.42 | $26.76 | $24.29 | 28,070 |
2016-08-22 | $26.53 | $26.78 | $26.41 | $26.44 | $24.00 | 16,911 |
2016-08-19 | $26.34 | $26.85 | $26.15 | $26.76 | $24.29 | 34,578 |
2016-08-18 | $26.30 | $26.49 | $26.04 | $26.40 | $23.96 | 40,865 |
2016-08-17 | $26.43 | $26.43 | $25.50 | $26.21 | $23.79 | 45,592 |
2016-08-16 | $26.07 | $26.48 | $25.99 | $26.37 | $23.94 | 26,617 |
2016-08-15 | $26.54 | $26.70 | $26.27 | $26.36 | $23.93 | 11,587 |
2016-08-12 | $26.60 | $26.79 | $26.51 | $26.65 | $24.19 | 19,092 |
2016-08-11 | $26.87 | $27.03 | $26.69 | $26.73 | $24.26 | 39,937 |
2016-08-10 | $27.07 | $27.15 | $26.77 | $26.84 | $24.36 | 39,610 |
2016-08-09 | $27.26 | $27.40 | $27.01 | $27.05 | $24.55 | 36,523 |
2016-08-08 | $27.31 | $27.37 | $26.87 | $27.11 | $24.61 | 24,258 |
2016-08-05 | $26.98 | $27.40 | $26.98 | $27.28 | $24.76 | 42,261 |
2016-08-04 | $27.35 | $27.44 | $26.82 | $26.92 | $24.43 | 23,776 |
2016-08-03 | $27.08 | $27.41 | $27.03 | $27.36 | $24.83 | 43,180 |
2016-08-02 | $27.17 | $27.37 | $26.69 | $26.93 | $24.44 | 72,886 |
2016-08-01 | $28.05 | $28.05 | $27.22 | $27.40 | $24.87 | 41,743 |
2016-07-29 | $27.65 | $27.72 | $27.12 | $27.62 | $25.07 | 53,411 |
2016-07-28 | $26.50 | $27.75 | $26.46 | $27.70 | $25.14 | 72,309 |
2016-07-27 | $26.07 | $26.40 | $25.99 | $26.26 | $23.84 | 55,662 |
2016-07-26 | $26.19 | $26.26 | $26.01 | $26.10 | $23.69 | 18,186 |
2016-07-25 | $26.19 | $26.19 | $25.74 | $25.97 | $23.57 | 31,005 |
2016-07-22 | $26.01 | $26.49 | $26.01 | $26.30 | $23.87 | 10,695 |
2016-07-21 | $26.01 | $26.35 | $25.88 | $26.12 | $23.71 | 34,614 |
2016-07-20 | $25.75 | $26.15 | $25.41 | $26.04 | $23.64 | 41,214 |
2016-07-19 | $25.78 | $26.00 | $25.52 | $25.75 | $23.37 | 37,251 |
2016-07-18 | $26.02 | $26.41 | $25.66 | $25.89 | $23.50 | 28,469 |
2016-07-15 | $26.27 | $26.27 | $23.96 | $26.03 | $23.63 | 38,506 |
2016-07-14 | $26.44 | $26.69 | $26.14 | $26.26 | $23.84 | 40,532 |
2016-07-13 | $26.35 | $26.61 | $25.75 | $26.31 | $23.88 | 17,690 |
2016-07-12 | $25.86 | $26.50 | $24.82 | $26.33 | $23.90 | 41,146 |
2016-07-11 | $26.30 | $26.41 | $25.99 | $26.12 | $23.71 | 33,131 |
2016-07-08 | $25.49 | $26.35 | $25.49 | $26.09 | $23.68 | 59,340 |
2016-07-07 | $25.54 | $26.00 | $25.54 | $25.87 | $23.48 | 44,697 |
2016-07-06 | $25.36 | $25.75 | $24.60 | $25.51 | $23.15 | 37,953 |
2016-07-05 | $24.66 | $25.65 | $24.66 | $25.44 | $23.09 | 37,362 |
2016-07-01 | $25.19 | $25.52 | $25.02 | $25.35 | $23.01 | 49,951 |
2016-06-30 | $24.46 | $25.41 | $24.01 | $25.22 | $22.89 | 44,557 |
2016-06-29 | $23.58 | $24.83 | $23.42 | $24.51 | $22.25 | 66,074 |
2016-06-28 | $23.82 | $23.82 | $23.25 | $23.41 | $21.25 | 116,715 |
2016-06-27 | $24.40 | $24.40 | $23.61 | $23.68 | $21.49 | 74,384 |
2016-06-24 | $24.35 | $25.00 | $24.33 | $24.60 | $22.33 | 73,011 |
2016-06-23 | $24.64 | $25.49 | $24.64 | $25.40 | $23.06 | 43,593 |
2016-06-22 | $25.37 | $25.57 | $24.60 | $24.71 | $22.43 | 44,400 |
2016-06-21 | $25.16 | $25.16 | $24.59 | $24.97 | $22.66 | 46,501 |
2016-06-20 | $25.48 | $25.78 | $25.06 | $25.15 | $22.83 | 107,723 |
2016-06-17 | $24.74 | $25.30 | $24.74 | $24.99 | $22.68 | 72,883 |
2016-06-16 | $24.29 | $24.96 | $24.01 | $24.80 | $22.51 | 60,031 |
2016-06-15 | $24.74 | $25.01 | $24.33 | $24.36 | $22.11 | 71,475 |
2016-06-14 | $24.54 | $25.12 | $24.50 | $24.77 | $22.48 | 80,612 |
2016-06-13 | $25.42 | $25.42 | $24.46 | $24.57 | $22.30 | 42,579 |
2016-06-10 | $25.00 | $25.52 | $24.72 | $25.06 | $22.75 | 49,916 |
2016-06-09 | $25.01 | $25.39 | $24.80 | $25.22 | $22.89 | 55,742 |
2016-06-08 | $24.85 | $25.15 | $24.74 | $25.11 | $22.79 | 97,946 |
2016-06-07 | $24.26 | $25.00 | $24.26 | $24.72 | $22.44 | 76,328 |
2016-06-06 | $24.08 | $24.89 | $24.08 | $24.77 | $22.48 | 35,866 |
2016-06-03 | $23.79 | $24.35 | $23.71 | $23.97 | $21.76 | 59,637 |
2016-06-02 | $24.14 | $24.27 | $23.86 | $24.03 | $21.81 | 77,499 |
2016-06-01 | $23.44 | $24.40 | $23.37 | $24.20 | $21.97 | 65,558 |
2016-05-31 | $23.82 | $24.05 | $23.42 | $23.56 | $21.38 | 180,238 |
2016-05-27 | $23.77 | $24.09 | $23.42 | $23.57 | $21.39 | 169,332 |
2016-05-26 | $23.49 | $23.83 | $23.45 | $23.55 | $21.38 | 89,899 |
2016-05-25 | $23.50 | $23.90 | $22.98 | $23.51 | $21.34 | 45,759 |
2016-05-24 | $22.81 | $23.90 | $22.81 | $23.48 | $21.31 | 75,284 |
2016-05-23 | $23.16 | $23.27 | $22.48 | $22.71 | $20.61 | 53,448 |
2016-05-20 | $22.56 | $23.00 | $22.56 | $22.80 | $20.70 | 37,948 |
2016-05-19 | $22.60 | $23.14 | $22.36 | $22.40 | $20.33 | 46,128 |
2016-05-18 | $22.32 | $23.01 | $22.32 | $22.69 | $20.60 | 55,804 |
2016-05-17 | $23.46 | $23.50 | $22.34 | $22.38 | $20.31 | 51,905 |
2016-05-16 | $23.06 | $23.98 | $22.93 | $23.58 | $21.40 | 36,245 |
2016-05-13 | $23.65 | $23.65 | $22.96 | $23.08 | $20.95 | 41,981 |
2016-05-12 | $23.53 | $23.70 | $22.84 | $23.38 | $21.22 | 61,384 |
2016-05-11 | $23.59 | $23.69 | $23.30 | $23.40 | $21.24 | 36,403 |
2016-05-10 | $24.11 | $24.31 | $22.87 | $23.67 | $21.48 | 48,296 |
2016-05-09 | $22.84 | $23.55 | $22.75 | $23.15 | $21.01 | 53,523 |
2016-05-06 | $22.05 | $22.87 | $22.05 | $22.82 | $20.71 | 37,105 |
2016-05-05 | $22.25 | $22.59 | $21.85 | $22.13 | $20.09 | 59,344 |
2016-05-04 | $21.65 | $22.72 | $21.46 | $22.38 | $20.31 | 60,857 |
2016-05-03 | $21.57 | $22.07 | $21.48 | $21.68 | $19.68 | 61,008 |
2016-05-02 | $21.72 | $21.99 | $21.51 | $21.76 | $19.75 | 85,612 |
2016-04-29 | $22.55 | $22.76 | $21.47 | $21.70 | $19.70 | 55,116 |
2016-04-28 | $20.71 | $22.93 | $20.37 | $22.52 | $20.44 | 82,968 |
2016-04-27 | $19.73 | $19.99 | $19.45 | $19.68 | $17.86 | 77,877 |
2016-04-26 | $19.64 | $19.95 | $19.59 | $19.67 | $17.85 | 36,161 |
2016-04-25 | $20.35 | $20.35 | $19.54 | $19.67 | $17.85 | 30,542 |
2016-04-22 | $20.84 | $20.94 | $20.49 | $20.63 | $18.73 | 16,166 |
2016-04-21 | $20.84 | $21.12 | $20.25 | $20.44 | $18.55 | 23,118 |
2016-04-20 | $20.65 | $21.10 | $20.45 | $20.92 | $18.99 | 46,543 |
2016-04-19 | $20.20 | $20.78 | $20.20 | $20.59 | $18.69 | 43,723 |
2016-04-18 | $19.92 | $20.42 | $19.66 | $20.13 | $18.27 | 90,474 |
2016-04-15 | $19.45 | $20.00 | $19.31 | $19.99 | $18.14 | 32,626 |
2016-04-14 | $19.43 | $19.61 | $19.27 | $19.57 | $17.76 | 28,287 |
2016-04-13 | $20.04 | $20.10 | $19.47 | $19.50 | $17.70 | 65,479 |
2016-04-12 | $19.53 | $20.24 | $19.51 | $19.98 | $18.14 | 57,231 |
2016-04-11 | $19.36 | $19.79 | $19.29 | $19.58 | $17.77 | 60,132 |
2016-04-08 | $19.07 | $19.75 | $18.95 | $19.30 | $17.52 | 57,696 |
2016-04-07 | $18.81 | $19.05 | $18.56 | $18.95 | $17.20 | 70,763 |
2016-04-06 | $18.67 | $19.08 | $18.49 | $18.92 | $17.17 | 74,928 |
2016-04-05 | $18.92 | $19.44 | $18.44 | $18.64 | $16.92 | 55,650 |
2016-04-04 | $19.32 | $19.48 | $19.12 | $19.14 | $17.37 | 27,405 |
2016-04-01 | $19.45 | $19.77 | $18.94 | $19.26 | $17.48 | 30,144 |
2016-03-31 | $19.71 | $20.00 | $19.59 | $19.64 | $17.83 | 46,520 |
2016-03-30 | $20.07 | $20.07 | $19.66 | $19.71 | $17.89 | 59,291 |
2016-03-29 | $19.39 | $20.05 | $19.18 | $20.02 | $18.17 | 34,416 |
2016-03-28 | $19.54 | $19.63 | $19.20 | $19.39 | $17.60 | 44,634 |
2016-03-24 | $19.77 | $19.83 | $19.55 | $19.61 | $17.80 | 38,672 |
2016-03-23 | $20.57 | $20.99 | $19.88 | $19.88 | $18.04 | 99,561 |
2016-03-22 | $21.31 | $21.31 | $20.54 | $20.60 | $18.70 | 63,579 |
2016-03-21 | $20.79 | $21.73 | $20.79 | $21.50 | $19.52 | 153,040 |
2016-03-18 | $20.29 | $20.86 | $20.12 | $20.68 | $18.77 | 160,484 |
2016-03-17 | $19.92 | $20.31 | $19.77 | $20.19 | $18.33 | 194,015 |
2016-03-16 | $19.96 | $20.21 | $19.96 | $20.02 | $18.17 | 75,558 |
2016-03-15 | $20.00 | $20.09 | $19.81 | $20.00 | $18.15 | 36,663 |
2016-03-14 | $19.99 | $20.29 | $19.90 | $20.11 | $18.25 | 69,232 |
2016-03-11 | $19.69 | $20.10 | $19.64 | $20.03 | $18.18 | 83,338 |
2016-03-10 | $19.78 | $19.89 | $19.46 | $19.47 | $17.67 | 36,846 |
2016-03-09 | $19.56 | $19.70 | $19.50 | $19.67 | $17.85 | 36,031 |
2016-03-08 | $19.79 | $19.88 | $19.48 | $19.48 | $17.68 | 52,491 |
2016-03-07 | $19.69 | $20.00 | $19.66 | $20.00 | $18.15 | 62,899 |
2016-03-04 | $19.70 | $19.87 | $19.55 | $19.71 | $17.89 | 27,620 |
2016-03-03 | $19.80 | $19.96 | $19.68 | $19.79 | $17.96 | 37,554 |
2016-03-02 | $19.76 | $19.96 | $19.65 | $19.80 | $17.97 | 63,620 |
2016-03-01 | $19.80 | $19.95 | $19.68 | $19.84 | $18.01 | 74,807 |
2016-02-29 | $19.68 | $19.85 | $19.66 | $19.72 | $17.90 | 144,341 |
2016-02-26 | $19.51 | $19.75 | $19.39 | $19.60 | $17.79 | 111,610 |
2016-02-25 | $19.00 | $19.55 | $18.96 | $19.47 | $17.67 | 103,119 |
2016-02-24 | $18.87 | $19.15 | $18.76 | $18.98 | $17.23 | 83,776 |
2016-02-23 | $18.79 | $19.00 | $18.79 | $18.88 | $17.14 | 112,507 |
2016-02-22 | $19.01 | $19.48 | $18.75 | $18.98 | $17.23 | 268,406 |
2016-02-19 | $17.01 | $17.20 | $16.79 | $17.14 | $15.56 | 41,140 |
2016-02-18 | $17.39 | $17.39 | $16.66 | $17.06 | $15.49 | 51,131 |
2016-02-17 | $16.95 | $17.53 | $16.92 | $17.53 | $15.91 | 42,430 |
2016-02-16 | $16.96 | $17.20 | $16.91 | $16.98 | $15.41 | 12,770 |
2016-02-12 | $16.42 | $16.93 | $16.42 | $16.72 | $15.18 | 36,093 |
2016-02-11 | $16.26 | $16.64 | $16.25 | $16.48 | $14.96 | 27,241 |
2016-02-10 | $16.90 | $16.90 | $16.43 | $16.50 | $14.98 | 45,968 |
2016-02-09 | $16.66 | $17.17 | $16.43 | $16.83 | $15.28 | 30,055 |
2016-02-08 | $16.93 | $16.93 | $16.38 | $16.79 | $15.24 | 41,150 |
2016-02-05 | $17.31 | $17.66 | $16.80 | $17.01 | $15.44 | 46,234 |
2016-02-04 | $17.42 | $17.67 | $17.11 | $17.41 | $15.80 | 43,140 |
2016-02-03 | $17.78 | $17.78 | $17.25 | $17.54 | $15.92 | 34,023 |
2016-02-02 | $18.08 | $18.20 | $17.54 | $17.58 | $15.96 | 32,834 |
2016-02-01 | $18.61 | $18.77 | $18.17 | $18.35 | $16.66 | 37,111 |
2016-01-29 | $17.74 | $18.68 | $17.70 | $18.63 | $16.91 | 41,931 |
2016-01-28 | $17.70 | $17.77 | $17.45 | $17.59 | $15.97 | 26,787 |
2016-01-27 | $17.58 | $17.90 | $17.24 | $17.59 | $15.97 | 56,463 |
2016-01-26 | $17.62 | $17.87 | $17.25 | $17.75 | $16.11 | 75,300 |
2016-01-25 | $18.09 | $18.09 | $17.23 | $17.49 | $15.88 | 89,251 |
2016-01-22 | $18.62 | $19.24 | $18.05 | $18.33 | $16.64 | 79,139 |
2016-01-21 | $17.82 | $18.66 | $17.74 | $18.49 | $16.78 | 43,234 |
2016-01-20 | $17.97 | $18.63 | $17.25 | $18.31 | $16.62 | 53,273 |
2016-01-19 | $18.82 | $18.82 | $17.93 | $18.28 | $16.59 | 34,036 |
2016-01-15 | $18.81 | $19.11 | $17.93 | $18.71 | $16.98 | 69,227 |
2016-01-14 | $19.17 | $19.64 | $19.08 | $19.39 | $17.60 | 40,427 |
2016-01-13 | $19.27 | $19.50 | $18.76 | $19.11 | $17.35 | 68,372 |
2016-01-12 | $19.39 | $19.54 | $19.00 | $19.33 | $17.55 | 73,137 |
2016-01-11 | $19.10 | $19.37 | $19.00 | $19.16 | $17.39 | 49,879 |
2016-01-08 | $18.94 | $19.16 | $18.78 | $18.90 | $17.16 | 72,673 |
2016-01-07 | $19.17 | $19.27 | $18.78 | $18.83 | $17.09 | 76,357 |
2016-01-06 | $19.71 | $20.07 | $19.03 | $19.38 | $17.59 | 48,361 |
2016-01-05 | $19.15 | $20.01 | $18.96 | $19.87 | $18.04 | 71,192 |
2016-01-04 | $18.52 | $19.20 | $17.96 | $19.15 | $17.38 | 62,828 |
2015-12-31 | $18.81 | $19.02 | $18.62 | $18.65 | $16.93 | 59,449 |
2015-12-30 | $18.87 | $19.17 | $18.77 | $18.93 | $17.18 | 42,164 |
2015-12-29 | $19.20 | $19.35 | $18.82 | $18.90 | $17.16 | 36,316 |
2015-12-28 | $18.77 | $19.01 | $18.44 | $18.94 | $17.19 | 46,517 |
2015-12-24 | $18.26 | $18.95 | $18.17 | $18.81 | $17.07 | 34,860 |
2015-12-23 | $19.01 | $19.10 | $18.30 | $18.42 | $16.72 | 30,812 |
2015-12-22 | $18.49 | $19.10 | $18.48 | $18.95 | $17.20 | 30,349 |
2015-12-21 | $18.15 | $18.54 | $17.99 | $18.45 | $16.75 | 68,102 |
2015-12-18 | $18.28 | $18.28 | $17.77 | $17.89 | $16.24 | 110,113 |
2015-12-17 | $18.91 | $18.91 | $18.35 | $18.40 | $16.70 | 60,385 |
2015-12-16 | $18.48 | $18.61 | $18.37 | $18.49 | $16.78 | 49,862 |
2015-12-15 | $18.92 | $19.26 | $17.77 | $18.44 | $16.74 | 46,711 |
2015-12-14 | $19.30 | $19.82 | $18.73 | $18.73 | $17.00 | 118,609 |
2015-12-11 | $19.75 | $20.08 | $19.39 | $19.42 | $17.63 | 44,303 |
2015-12-10 | $20.23 | $20.33 | $20.04 | $20.10 | $18.24 | 26,424 |
2015-12-09 | $20.00 | $20.50 | $19.96 | $20.27 | $18.40 | 36,366 |
2015-12-08 | $20.49 | $20.51 | $20.17 | $20.42 | $18.53 | 53,779 |
2015-12-07 | $21.70 | $21.70 | $20.49 | $20.58 | $18.68 | 39,673 |
2015-12-04 | $21.90 | $21.97 | $21.51 | $21.82 | $19.81 | 22,144 |
2015-12-03 | $22.77 | $22.85 | $21.92 | $21.95 | $19.92 | 23,708 |
2015-12-02 | $22.75 | $23.53 | $22.74 | $22.77 | $20.67 | 19,929 |
2015-12-01 | $23.63 | $23.63 | $22.83 | $23.15 | $21.01 | 88,787 |
2015-11-30 | $23.48 | $23.49 | $22.75 | $22.82 | $20.71 | 28,359 |
2015-11-27 | $22.97 | $23.84 | $22.97 | $23.51 | $21.34 | 12,778 |
2015-11-25 | $22.93 | $23.20 | $22.90 | $23.02 | $20.89 | 22,271 |
2015-11-24 | $22.77 | $23.28 | $22.77 | $22.98 | $20.86 | 30,084 |
2015-11-23 | $22.50 | $23.09 | $22.50 | $22.83 | $20.72 | 45,719 |
2015-11-20 | $22.16 | $22.74 | $22.16 | $22.54 | $20.46 | 52,061 |
2015-11-19 | $21.91 | $22.15 | $21.87 | $22.00 | $19.97 | 84,041 |
2015-11-18 | $21.71 | $21.90 | $21.65 | $21.84 | $19.82 | 36,170 |
2015-11-17 | $21.72 | $22.03 | $21.69 | $21.71 | $19.71 | 25,222 |
2015-11-16 | $21.03 | $22.01 | $21.03 | $21.84 | $19.82 | 30,092 |
2015-11-13 | $21.34 | $21.84 | $20.82 | $21.60 | $19.61 | 117,920 |
2015-11-12 | $22.08 | $22.12 | $21.36 | $21.52 | $19.53 | 33,985 |
2015-11-11 | $22.69 | $22.88 | $22.30 | $22.30 | $20.24 | 18,841 |
2015-11-10 | $22.65 | $23.03 | $22.58 | $22.63 | $20.54 | 38,396 |
2015-11-09 | $23.11 | $23.11 | $22.74 | $22.74 | $20.64 | 27,472 |
2015-11-06 | $23.01 | $23.15 | $22.91 | $23.05 | $20.92 | 32,174 |
2015-11-05 | $23.06 | $23.14 | $22.85 | $23.04 | $20.91 | 44,223 |
2015-11-04 | $22.77 | $23.01 | $22.70 | $22.96 | $20.84 | 28,419 |
2015-11-03 | $22.72 | $23.20 | $22.61 | $22.80 | $20.70 | 55,018 |
2015-11-02 | $23.41 | $23.41 | $22.49 | $22.87 | $20.76 | 65,619 |
2015-10-30 | $24.03 | $24.10 | $23.09 | $23.40 | $21.24 | 76,367 |
2015-10-29 | $23.40 | $24.46 | $23.40 | $24.18 | $21.95 | 86,397 |
2015-10-28 | $22.73 | $24.10 | $21.67 | $23.73 | $21.54 | 31,982 |
2015-10-27 | $23.83 | $23.83 | $22.70 | $22.79 | $20.69 | 35,386 |
2015-10-26 | $24.42 | $24.65 | $23.90 | $24.01 | $21.79 | 42,132 |
2015-10-23 | $23.93 | $24.70 | $23.88 | $24.60 | $22.33 | 29,707 |
2015-10-22 | $23.73 | $24.11 | $23.53 | $23.85 | $21.65 | 17,553 |
2015-10-21 | $23.89 | $24.26 | $23.61 | $23.64 | $21.46 | 26,379 |
2015-10-20 | $22.93 | $23.94 | $22.73 | $23.88 | $21.68 | 22,722 |
2015-10-19 | $22.97 | $23.32 | $22.81 | $23.02 | $20.89 | 43,236 |
2015-10-16 | $22.67 | $23.15 | $22.14 | $23.05 | $20.92 | 33,272 |
2015-10-15 | $21.62 | $22.74 | $21.37 | $22.72 | $20.62 | 48,923 |
2015-10-14 | $22.21 | $22.21 | $21.69 | $21.76 | $19.75 | 33,612 |
2015-10-13 | $22.32 | $22.88 | $22.08 | $22.27 | $20.21 | 30,868 |
2015-10-12 | $22.33 | $22.73 | $21.63 | $22.45 | $20.38 | 29,719 |
2015-10-09 | $23.53 | $23.53 | $22.19 | $22.34 | $20.28 | 41,669 |
2015-10-08 | $23.87 | $23.95 | $23.26 | $23.45 | $21.29 | 23,767 |
2015-10-07 | $22.34 | $23.97 | $22.34 | $23.85 | $21.65 | 27,944 |
2015-10-06 | $22.05 | $22.69 | $22.05 | $22.16 | $20.11 | 51,097 |
2015-10-05 | $22.40 | $23.01 | $22.40 | $22.53 | $20.45 | 36,559 |
2015-10-02 | $21.55 | $22.23 | $21.30 | $22.15 | $20.11 | 45,681 |
2015-10-01 | $21.60 | $21.97 | $21.30 | $21.70 | $19.70 | 32,134 |
2015-09-30 | $21.46 | $21.67 | $21.17 | $21.58 | $19.59 | 35,031 |
2015-09-29 | $21.16 | $22.10 | $21.16 | $21.37 | $19.40 | 34,974 |
2015-09-28 | $22.17 | $22.17 | $21.22 | $21.24 | $19.28 | 26,691 |
2015-09-25 | $22.87 | $22.87 | $21.99 | $22.16 | $20.11 | 39,146 |
2015-09-24 | $22.62 | $22.91 | $22.38 | $22.64 | $20.55 | 45,448 |
2015-09-23 | $22.58 | $22.87 | $22.30 | $22.67 | $20.58 | 28,833 |
2015-09-22 | $22.89 | $23.08 | $22.53 | $22.64 | $20.55 | 49,373 |
2015-09-21 | $22.73 | $23.31 | $22.62 | $23.13 | $20.99 | 18,128 |
2015-09-18 | $22.54 | $22.89 | $22.15 | $22.60 | $20.51 | 86,152 |
2015-09-17 | $23.41 | $23.60 | $22.77 | $22.88 | $20.77 | 46,575 |
2015-09-16 | $23.26 | $23.59 | $23.26 | $23.40 | $21.24 | 25,939 |
2015-09-15 | $22.74 | $23.34 | $22.65 | $23.21 | $21.07 | 116,790 |
2015-09-14 | $22.72 | $23.07 | $22.49 | $22.72 | $20.62 | 59,462 |
2015-09-11 | $23.29 | $23.48 | $22.63 | $22.69 | $20.60 | 30,978 |
2015-09-10 | $23.57 | $23.81 | $23.35 | $23.47 | $21.30 | 31,672 |
2015-09-09 | $23.57 | $23.57 | $23.34 | $23.55 | $21.38 | 41,525 |
2015-09-08 | $23.41 | $23.49 | $23.04 | $23.37 | $21.21 | 29,651 |
CRA International Inc (CRAI) News Headlines
Recent CRA International Inc (CRAI) News
Similar Companies to CRA International Inc (CRAI) in the Consulting Services Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Nielsen Holdings plc | NLSN | Consulting Services | Industrials | 44,000 |
Thomson-Reuters Corp | TRI | Consulting Services | Industrials | 43,000 |
Booz Allen Hamilton Holding Corp - Class A | BAH | Consulting Services | Industrials | 27,000 |
IHS Markit Ltd | INFO | Consulting Services | Industrials | 18,000 |
Verisk Analytics Inc | VRSK | Consulting Services | Industrials | 10,800 |
Equifax Inc | EFX | Consulting Services | Industrials | 9,000 |
ICF International Inc | ICFI | Consulting Services | Industrials | 5,000 |
TransUnion | TRU | Consulting Services | Industrials | 5,000 |
FTI Consulting Inc | FCN | Consulting Services | Industrials | 4,400 |
Resources Connection Inc | RGP | Consulting Services | Industrials | 4,000 |