California Water Service Group (CWT) Exchange: NYSE
Data as of May 2, 2025
$50.34 ($1.84) 3.79%
California Water Service Group - Daily Information
Click for more stock information on California Water Service Group.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $49.06 |
Previous Close | $50.34 |
High | $50.55 |
Low | $48.31 |
Adjusted Open | $49.06 |
Previous Adjusted Close | $50.34 |
Adjusted High | $50.55 |
Adjusted Low | $48.31 |
About California Water Service Group (CWT)
The California Water Service Group (C WT) has been in existence since 1926, when its parent company, California Water Service (Cal Water) was founded. Cal Water has been providing high quality, affordable water and wastewater services to customers throughout the state of California. Over the years, the company has grown exponentially, expanding its customer base to include over 4.2 million individuals and businesses in more than 440 cities and communities in California, Washington, New Mexico, and Hawaii. In addition to providing its water and wastewater services, CWT is also actively involved in conservation and water reuse initiatives, such as the Water Conservation Program, which seeks to ensure the efficient use of water resources, conserve precious water supplies and protect public health. Additionally, CWT has been a leader in the use of advanced technology and customer service technologies, such as the Self-Service System, which provides customers the convenience of managing their accounts online. CWT is committed to providing high quality customer service and is continuously looking for innovative, cost-effective ways to serve its customers. The company is dedicated to providing its customers with reliable, safe, and affordable water and wastewater services. CWT is continuously looking to expand its reach and grow its service portfolio, and is committed to protecting the environment and Canada's natural resources. Currently, CWT employs over 3,000 individuals and is the largest subsidiary of publicly-traded parent company, American Water. In its long history, the company has grown from a small regional provider to one of the leading water service providers in the United States, offering customers quality service and reliable systems.
Invest in California Water Service Group (CWT)
Historical Stock Data for California Water Service Group (CWT)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-11 | $49.06 | $50.55 | $48.31 | $50.34 | $50.34 | 584,206 |
2025-04-10 | $47.70 | $49.12 | $47.70 | $48.50 | $48.50 | 573,966 |
2025-04-09 | $46.97 | $49.22 | $46.60 | $47.81 | $47.81 | 777,760 |
2025-04-08 | $48.09 | $48.20 | $46.86 | $47.24 | $47.24 | 455,682 |
2025-04-07 | $47.90 | $48.97 | $46.71 | $47.50 | $47.50 | 637,233 |
2025-04-04 | $49.69 | $50.39 | $47.89 | $48.47 | $48.47 | 558,192 |
2025-04-03 | $49.00 | $50.23 | $48.76 | $49.55 | $49.55 | 410,438 |
2025-04-02 | $48.54 | $48.92 | $48.35 | $48.50 | $48.50 | 275,552 |
2025-04-01 | $48.29 | $49.13 | $47.87 | $48.71 | $48.71 | 258,657 |
2025-03-31 | $48.44 | $49.35 | $48.29 | $48.46 | $48.46 | 466,443 |
2025-03-28 | $46.81 | $48.34 | $46.06 | $48.25 | $48.25 | 552,876 |
2025-03-27 | $46.40 | $47.07 | $46.19 | $46.51 | $46.51 | 304,225 |
2025-03-26 | $45.73 | $46.59 | $45.57 | $46.40 | $46.40 | 219,925 |
2025-03-25 | $45.87 | $45.87 | $45.04 | $45.57 | $45.57 | 271,017 |
2025-03-24 | $46.21 | $46.59 | $45.64 | $45.87 | $45.87 | 321,943 |
2025-03-21 | $46.30 | $46.53 | $45.46 | $46.07 | $46.07 | 1,105,295 |
2025-03-20 | $46.36 | $46.52 | $46.06 | $46.21 | $46.21 | 296,122 |
2025-03-19 | $46.92 | $47.18 | $45.80 | $46.34 | $46.34 | 368,919 |
2025-03-18 | $47.28 | $47.35 | $46.66 | $46.88 | $46.88 | 229,034 |
2025-03-17 | $47.12 | $47.84 | $46.77 | $47.45 | $47.45 | 331,351 |
2025-03-14 | $47.09 | $47.89 | $46.98 | $47.50 | $47.50 | 309,024 |
2025-03-13 | $46.37 | $47.21 | $46.24 | $47.03 | $47.03 | 269,920 |
2025-03-12 | $46.90 | $47.26 | $46.25 | $46.35 | $46.35 | 391,328 |
2025-03-11 | $48.47 | $48.76 | $47.36 | $47.43 | $47.43 | 403,822 |
2025-03-10 | $48.14 | $48.83 | $47.90 | $48.21 | $48.21 | 358,121 |
2025-03-07 | $46.89 | $48.30 | $46.68 | $47.90 | $47.90 | 284,959 |
2025-03-06 | $46.68 | $46.84 | $45.82 | $46.76 | $46.76 | 316,271 |
2025-03-05 | $46.25 | $47.51 | $45.95 | $46.65 | $46.65 | 288,237 |
2025-03-04 | $46.03 | $47.37 | $45.47 | $46.57 | $46.57 | 406,503 |
2025-03-03 | $45.09 | $46.33 | $44.75 | $46.27 | $46.27 | 417,960 |
2025-02-28 | $45.52 | $46.24 | $44.75 | $45.45 | $45.45 | 435,844 |
2025-02-27 | $45.19 | $45.77 | $43.60 | $44.96 | $44.96 | 539,127 |
2025-02-26 | $46.58 | $46.89 | $45.79 | $45.96 | $45.96 | 385,020 |
2025-02-25 | $46.19 | $47.38 | $45.95 | $46.97 | $46.97 | 372,491 |
2025-02-24 | $45.98 | $46.84 | $45.29 | $46.09 | $46.09 | 416,739 |
2025-02-21 | $45.73 | $46.04 | $45.35 | $45.77 | $45.77 | 296,105 |
2025-02-20 | $45.62 | $45.98 | $45.15 | $45.50 | $45.50 | 254,418 |
2025-02-19 | $45.70 | $45.89 | $45.35 | $45.46 | $45.46 | 260,203 |
2025-02-18 | $44.93 | $46.08 | $44.85 | $45.89 | $45.89 | 392,805 |
2025-02-14 | $45.56 | $45.99 | $44.62 | $44.93 | $44.93 | 529,335 |
2025-02-13 | $45.27 | $45.68 | $45.04 | $45.55 | $45.55 | 221,348 |
2025-02-12 | $45.03 | $45.40 | $44.65 | $45.26 | $45.26 | 314,773 |
2025-02-11 | $43.86 | $45.82 | $43.72 | $45.69 | $45.69 | 694,177 |
2025-02-10 | $43.86 | $43.95 | $43.31 | $43.75 | $43.75 | 594,598 |
2025-02-07 | $44.20 | $44.24 | $43.70 | $43.86 | $43.86 | 288,223 |
2025-02-06 | $44.58 | $44.76 | $44.01 | $44.33 | $44.33 | 235,104 |
2025-02-05 | $45.00 | $45.12 | $44.29 | $44.56 | $44.56 | 260,835 |
2025-02-04 | $45.01 | $45.19 | $44.52 | $44.68 | $44.68 | 287,582 |
2025-02-03 | $44.80 | $45.74 | $44.39 | $45.35 | $45.35 | 353,290 |
2025-01-31 | $44.65 | $45.66 | $44.20 | $45.29 | $45.29 | 716,123 |
2025-01-30 | $45.11 | $45.48 | $44.51 | $44.80 | $44.80 | 300,884 |
2025-01-29 | $45.15 | $45.30 | $44.12 | $44.59 | $44.59 | 436,031 |
2025-01-28 | $45.00 | $45.56 | $44.96 | $45.27 | $45.27 | 237,625 |
2025-01-27 | $43.31 | $45.24 | $43.25 | $45.19 | $45.19 | 384,680 |
2025-01-24 | $43.35 | $43.53 | $42.89 | $42.91 | $42.91 | 294,610 |
2025-01-23 | $42.93 | $43.38 | $42.89 | $43.35 | $43.35 | 337,892 |
2025-01-22 | $44.00 | $44.01 | $42.87 | $43.03 | $43.03 | 417,542 |
2025-01-21 | $44.84 | $45.27 | $44.18 | $44.29 | $44.29 | 244,977 |
2025-01-17 | $44.92 | $45.20 | $44.36 | $44.48 | $44.48 | 392,340 |
2025-01-16 | $43.74 | $44.83 | $43.74 | $44.75 | $44.75 | 500,441 |
2025-01-15 | $43.63 | $44.25 | $43.56 | $43.90 | $43.90 | 331,677 |
2025-01-14 | $42.50 | $42.90 | $42.29 | $42.88 | $42.88 | 318,646 |
2025-01-13 | $41.86 | $42.40 | $41.64 | $42.30 | $42.30 | 425,245 |
2025-01-10 | $42.72 | $43.20 | $41.82 | $41.88 | $41.88 | 391,638 |
2025-01-08 | $44.06 | $44.06 | $42.31 | $43.27 | $43.27 | 476,886 |
2025-01-07 | $44.26 | $44.46 | $43.70 | $44.36 | $44.36 | 414,377 |
2025-01-06 | $44.52 | $44.65 | $43.72 | $43.95 | $43.95 | 364,971 |
2025-01-03 | $44.83 | $44.97 | $44.39 | $44.78 | $44.78 | 198,503 |
2025-01-02 | $45.69 | $45.90 | $44.71 | $44.77 | $44.77 | 192,296 |
2024-12-31 | $45.89 | $45.95 | $45.11 | $45.33 | $45.33 | 207,316 |
2024-12-30 | $45.53 | $45.84 | $45.13 | $45.66 | $45.66 | 188,331 |
2024-12-27 | $45.63 | $46.02 | $45.40 | $45.63 | $45.63 | 205,803 |
2024-12-26 | $45.39 | $46.02 | $45.27 | $45.93 | $45.93 | 252,450 |
2024-12-24 | $45.35 | $45.75 | $45.22 | $45.62 | $45.62 | 98,394 |
2024-12-23 | $45.74 | $45.74 | $45.11 | $45.47 | $45.47 | 246,537 |
2024-12-20 | $45.63 | $46.60 | $45.63 | $46.00 | $46.00 | 1,453,658 |
2024-12-19 | $45.91 | $46.42 | $45.58 | $45.92 | $45.92 | 291,231 |
2024-12-18 | $47.82 | $48.08 | $46.02 | $46.09 | $46.09 | 316,185 |
2024-12-17 | $47.84 | $48.69 | $47.84 | $47.91 | $47.91 | 320,822 |
2024-12-16 | $48.52 | $48.91 | $48.24 | $48.37 | $48.37 | 210,296 |
2024-12-13 | $48.21 | $48.52 | $47.96 | $48.50 | $48.50 | 166,694 |
2024-12-12 | $48.81 | $48.89 | $48.33 | $48.44 | $48.44 | 166,369 |
2024-12-11 | $49.17 | $49.17 | $48.60 | $48.83 | $48.83 | 415,364 |
2024-12-10 | $48.11 | $48.69 | $47.65 | $48.64 | $48.64 | 385,847 |
2024-12-09 | $48.88 | $49.26 | $48.19 | $48.30 | $48.30 | 248,972 |
2024-12-06 | $49.03 | $49.03 | $48.56 | $48.70 | $48.70 | 249,211 |
2024-12-05 | $48.60 | $49.68 | $48.38 | $49.11 | $49.11 | 379,344 |
2024-12-04 | $49.33 | $49.63 | $48.14 | $48.53 | $48.53 | 556,394 |
2024-12-03 | $50.61 | $50.75 | $49.57 | $49.65 | $49.65 | 389,098 |
2024-12-02 | $51.30 | $51.30 | $50.38 | $50.54 | $50.54 | 357,964 |
2024-11-29 | $51.59 | $51.59 | $50.97 | $51.19 | $51.19 | 153,268 |
2024-11-27 | $51.29 | $51.78 | $50.88 | $51.19 | $51.19 | 322,495 |
2024-11-26 | $51.74 | $52.21 | $50.75 | $50.96 | $50.96 | 354,666 |
2024-11-25 | $51.98 | $52.34 | $51.49 | $51.98 | $51.98 | 448,173 |
2024-11-22 | $51.50 | $52.24 | $51.19 | $51.60 | $51.60 | 255,354 |
2024-11-21 | $51.27 | $51.49 | $51.01 | $51.37 | $51.37 | 310,971 |
2024-11-20 | $51.55 | $51.97 | $50.80 | $51.08 | $51.08 | 199,038 |
2024-11-19 | $50.88 | $51.49 | $50.31 | $51.48 | $51.48 | 285,400 |
2024-11-18 | $50.87 | $51.40 | $50.80 | $50.89 | $50.89 | 236,918 |
2024-11-15 | $50.43 | $51.19 | $50.43 | $50.97 | $50.97 | 250,865 |
2024-11-14 | $50.71 | $50.93 | $50.05 | $50.18 | $50.18 | 248,880 |
2024-11-13 | $51.10 | $51.31 | $50.32 | $50.40 | $50.40 | 195,173 |
2024-11-12 | $51.68 | $52.01 | $50.73 | $50.83 | $50.83 | 399,688 |
2024-11-11 | $52.39 | $52.60 | $51.85 | $51.86 | $51.58 | 234,419 |
2024-11-08 | $51.97 | $52.61 | $51.77 | $52.11 | $51.82 | 367,154 |
2024-11-07 | $52.35 | $52.35 | $51.24 | $51.59 | $51.31 | 254,511 |
2024-11-06 | $51.28 | $52.71 | $51.10 | $52.31 | $52.02 | 392,406 |
2024-11-05 | $49.72 | $51.11 | $49.72 | $51.09 | $50.81 | 279,297 |
2024-11-04 | $50.00 | $50.04 | $49.26 | $49.73 | $49.73 | 350,027 |
2024-11-01 | $51.78 | $51.89 | $50.11 | $50.14 | $50.14 | 236,758 |
2024-10-31 | $51.01 | $52.83 | $50.85 | $51.96 | $51.96 | 459,994 |
2024-10-30 | $51.08 | $51.73 | $51.05 | $51.29 | $51.29 | 765,194 |
2024-10-29 | $51.05 | $51.58 | $50.87 | $51.30 | $51.30 | 197,377 |
2024-10-28 | $51.86 | $52.48 | $51.30 | $51.62 | $51.62 | 285,020 |
2024-10-25 | $52.40 | $52.52 | $51.56 | $51.62 | $51.62 | 146,163 |
2024-10-24 | $53.03 | $53.06 | $51.75 | $52.14 | $52.14 | 263,839 |
2024-10-23 | $52.78 | $53.28 | $52.78 | $52.98 | $52.98 | 229,939 |
2024-10-22 | $52.88 | $53.20 | $52.56 | $52.85 | $52.85 | 178,540 |
2024-10-21 | $53.77 | $54.09 | $52.94 | $53.33 | $53.33 | 225,088 |
2024-10-18 | $53.75 | $53.87 | $53.13 | $53.63 | $53.63 | 418,421 |
2024-10-17 | $54.37 | $54.37 | $53.59 | $53.68 | $53.68 | 156,885 |
2024-10-16 | $53.91 | $54.75 | $53.91 | $54.62 | $54.62 | 258,652 |
2024-10-15 | $53.42 | $54.57 | $53.42 | $53.78 | $53.78 | 260,069 |
2024-10-14 | $52.65 | $54.08 | $52.65 | $53.22 | $53.22 | 190,964 |
2024-10-11 | $51.55 | $52.44 | $51.53 | $52.38 | $52.38 | 162,517 |
2024-10-10 | $51.60 | $51.80 | $51.28 | $51.42 | $51.42 | 229,558 |
2024-10-09 | $51.54 | $52.31 | $51.32 | $51.91 | $51.91 | 155,143 |
2024-10-08 | $52.09 | $52.09 | $51.69 | $51.76 | $51.76 | 161,951 |
2024-10-07 | $52.94 | $52.94 | $51.71 | $51.87 | $51.87 | 244,734 |
2024-10-04 | $52.81 | $53.11 | $52.41 | $53.08 | $53.08 | 146,517 |
2024-10-03 | $53.79 | $53.79 | $52.89 | $52.92 | $52.92 | 191,051 |
2024-10-02 | $53.40 | $54.15 | $53.39 | $53.67 | $53.67 | 211,487 |
2024-10-01 | $54.10 | $54.17 | $53.69 | $53.71 | $53.71 | 323,051 |
2024-09-30 | $53.59 | $54.24 | $53.25 | $54.22 | $54.22 | 266,510 |
2024-09-27 | $52.96 | $53.75 | $52.88 | $53.49 | $53.49 | 264,184 |
2024-09-26 | $52.81 | $53.39 | $52.60 | $52.65 | $52.65 | 308,116 |
2024-09-25 | $53.44 | $53.48 | $52.35 | $52.63 | $52.63 | 389,152 |
2024-09-24 | $53.79 | $54.21 | $53.03 | $53.15 | $53.15 | 259,286 |
2024-09-23 | $54.21 | $54.47 | $53.73 | $53.85 | $53.85 | 211,936 |
2024-09-20 | $54.25 | $54.45 | $53.65 | $53.99 | $53.99 | 1,243,561 |
2024-09-19 | $54.45 | $54.50 | $53.72 | $54.40 | $54.40 | 293,946 |
2024-09-18 | $55.16 | $55.35 | $54.26 | $54.42 | $54.42 | 267,291 |
2024-09-17 | $55.78 | $56.25 | $54.78 | $55.06 | $55.06 | 269,980 |
2024-09-16 | $55.24 | $55.56 | $54.98 | $55.50 | $55.50 | 369,951 |
2024-09-13 | $53.73 | $55.00 | $53.52 | $54.98 | $54.98 | 231,938 |
2024-09-12 | $53.26 | $53.66 | $53.01 | $53.35 | $53.35 | 172,169 |
2024-09-11 | $54.67 | $54.67 | $53.12 | $53.29 | $53.29 | 250,779 |
2024-09-10 | $54.39 | $55.15 | $54.16 | $55.02 | $55.02 | 237,636 |
2024-09-09 | $54.02 | $54.44 | $53.45 | $54.35 | $54.35 | 262,775 |
2024-09-06 | $55.12 | $55.14 | $54.23 | $54.28 | $54.28 | 150,746 |
2024-09-05 | $55.52 | $55.52 | $54.93 | $54.98 | $54.98 | 137,312 |
2024-09-04 | $55.09 | $55.35 | $54.87 | $55.06 | $55.06 | 166,864 |
2024-09-03 | $55.05 | $55.29 | $54.75 | $55.01 | $55.01 | 201,927 |
2024-08-30 | $55.25 | $55.48 | $54.81 | $55.33 | $55.33 | 207,905 |
2024-08-29 | $54.82 | $55.22 | $54.25 | $55.08 | $55.08 | 248,680 |
2024-08-28 | $53.76 | $54.96 | $53.49 | $54.72 | $54.72 | 272,410 |
2024-08-27 | $53.69 | $54.10 | $53.37 | $53.72 | $53.72 | 158,448 |
2024-08-26 | $53.97 | $54.07 | $53.61 | $53.82 | $53.82 | 276,439 |
2024-08-23 | $54.39 | $54.70 | $53.06 | $53.59 | $53.59 | 456,907 |
2024-08-22 | $54.17 | $54.44 | $53.88 | $54.10 | $54.10 | 205,262 |
2024-08-21 | $54.72 | $54.72 | $54.19 | $54.29 | $54.29 | 153,954 |
2024-08-20 | $54.77 | $54.89 | $54.29 | $54.54 | $54.54 | 193,059 |
2024-08-19 | $54.34 | $54.95 | $54.04 | $54.86 | $54.86 | 233,111 |
2024-08-16 | $53.85 | $54.35 | $53.60 | $54.30 | $54.30 | 508,438 |
2024-08-15 | $53.78 | $54.07 | $53.50 | $53.74 | $53.74 | 238,459 |
2024-08-14 | $52.60 | $53.39 | $52.29 | $53.19 | $53.19 | 281,273 |
2024-08-13 | $52.67 | $53.04 | $52.30 | $52.70 | $52.70 | 270,718 |
2024-08-12 | $52.47 | $52.54 | $51.61 | $52.33 | $52.33 | 221,133 |
2024-08-09 | $53.36 | $53.36 | $52.12 | $52.83 | $52.55 | 232,932 |
2024-08-08 | $53.48 | $53.93 | $53.12 | $53.27 | $52.99 | 258,678 |
2024-08-07 | $53.05 | $53.88 | $52.86 | $53.68 | $53.39 | 215,655 |
2024-08-06 | $53.05 | $54.00 | $52.77 | $52.99 | $52.71 | 390,815 |
2024-08-05 | $54.29 | $54.31 | $52.47 | $53.05 | $52.77 | 321,195 |
2024-08-02 | $53.56 | $55.15 | $53.56 | $55.14 | $55.14 | 299,899 |
2024-08-01 | $54.06 | $54.60 | $52.56 | $53.88 | $53.88 | 689,053 |
2024-07-31 | $54.00 | $54.27 | $53.35 | $53.46 | $53.46 | 607,740 |
2024-07-30 | $52.76 | $53.50 | $52.42 | $53.32 | $53.32 | 188,499 |
2024-07-29 | $53.01 | $53.46 | $52.16 | $52.51 | $52.51 | 243,347 |
2024-07-26 | $53.33 | $53.33 | $52.38 | $52.92 | $52.92 | 204,197 |
2024-07-25 | $52.66 | $53.77 | $52.61 | $52.85 | $52.85 | 286,656 |
2024-07-24 | $51.80 | $52.92 | $51.23 | $52.32 | $52.32 | 265,759 |
2024-07-23 | $51.52 | $52.31 | $51.47 | $51.64 | $51.64 | 349,572 |
2024-07-22 | $51.90 | $51.98 | $51.09 | $51.73 | $51.73 | 308,040 |
2024-07-19 | $52.15 | $52.24 | $51.40 | $51.78 | $51.78 | 368,451 |
2024-07-18 | $52.39 | $53.11 | $51.93 | $52.16 | $52.16 | 289,048 |
2024-07-17 | $52.73 | $53.94 | $52.68 | $52.85 | $52.85 | 503,654 |
2024-07-16 | $52.28 | $53.02 | $52.17 | $52.65 | $52.65 | 553,438 |
2024-07-15 | $52.09 | $52.37 | $51.48 | $51.65 | $51.65 | 401,848 |
2024-07-12 | $51.30 | $52.30 | $51.28 | $52.08 | $52.08 | 279,025 |
2024-07-11 | $50.07 | $51.58 | $50.07 | $51.04 | $51.04 | 239,715 |
2024-07-10 | $48.80 | $49.64 | $48.37 | $49.46 | $49.46 | 169,045 |
2024-07-09 | $48.19 | $48.90 | $47.90 | $48.61 | $48.61 | 147,140 |
2024-07-08 | $49.19 | $49.42 | $48.32 | $48.36 | $48.36 | 230,822 |
2024-07-05 | $47.72 | $48.99 | $47.61 | $48.96 | $48.96 | 185,861 |
2024-07-03 | $48.50 | $48.50 | $47.60 | $47.83 | $47.83 | 91,331 |
2024-07-02 | $48.41 | $48.92 | $48.31 | $48.32 | $48.32 | 168,880 |
2024-07-01 | $48.57 | $49.00 | $47.81 | $48.37 | $48.37 | 244,360 |
2024-06-28 | $48.76 | $48.76 | $48.10 | $48.49 | $48.49 | 618,709 |
2024-06-27 | $48.25 | $48.52 | $48.00 | $48.34 | $48.34 | 216,640 |
2024-06-26 | $47.69 | $48.13 | $47.30 | $47.94 | $47.94 | 275,711 |
2024-06-25 | $49.13 | $49.13 | $48.07 | $48.15 | $48.15 | 311,404 |
2024-06-24 | $48.19 | $49.46 | $48.07 | $49.10 | $49.10 | 175,401 |
2024-06-21 | $48.29 | $48.60 | $47.75 | $48.03 | $48.03 | 720,671 |
2024-06-20 | $47.68 | $48.31 | $47.68 | $48.09 | $48.09 | 187,826 |
2024-06-18 | $47.16 | $48.27 | $47.16 | $47.92 | $47.92 | 210,635 |
2024-06-17 | $47.25 | $47.85 | $46.88 | $47.33 | $47.33 | 195,517 |
2024-06-14 | $47.42 | $47.95 | $47.30 | $47.58 | $47.58 | 167,190 |
2024-06-13 | $47.66 | $48.16 | $47.22 | $47.96 | $47.96 | 239,147 |
2024-06-12 | $49.12 | $49.58 | $47.76 | $47.77 | $47.77 | 278,183 |
2024-06-11 | $46.53 | $48.02 | $46.29 | $47.99 | $47.99 | 514,219 |
2024-06-10 | $47.16 | $47.16 | $46.22 | $46.94 | $46.94 | 440,518 |
2024-06-07 | $48.70 | $48.86 | $47.56 | $47.59 | $47.59 | 235,548 |
2024-06-06 | $49.24 | $49.75 | $49.10 | $49.22 | $49.22 | 163,069 |
2024-06-05 | $49.98 | $50.09 | $49.60 | $49.62 | $49.62 | 161,588 |
2024-06-04 | $49.58 | $50.08 | $49.31 | $49.97 | $49.97 | 516,594 |
2024-06-03 | $50.07 | $50.32 | $49.43 | $49.55 | $49.55 | 318,357 |
2024-05-31 | $48.82 | $50.34 | $48.82 | $49.89 | $49.89 | 448,737 |
2024-05-30 | $48.43 | $48.92 | $48.32 | $48.63 | $48.63 | 428,256 |
2024-05-29 | $48.65 | $48.71 | $48.01 | $48.03 | $48.03 | 257,763 |
2024-05-28 | $50.13 | $50.48 | $48.77 | $48.98 | $48.98 | 390,770 |
2024-05-24 | $51.24 | $51.38 | $50.24 | $50.29 | $50.29 | 272,854 |
2024-05-23 | $52.43 | $52.59 | $50.86 | $51.11 | $51.11 | 292,527 |
2024-05-22 | $53.66 | $53.77 | $52.44 | $52.52 | $52.52 | 381,002 |
2024-05-21 | $52.71 | $53.33 | $52.30 | $53.30 | $53.30 | 295,559 |
2024-05-20 | $53.27 | $53.50 | $52.38 | $52.76 | $52.76 | 251,329 |
2024-05-17 | $53.37 | $53.49 | $52.94 | $53.29 | $53.29 | 277,806 |
2024-05-16 | $52.76 | $53.32 | $52.63 | $53.25 | $53.25 | 262,317 |
2024-05-15 | $53.50 | $53.50 | $52.52 | $52.79 | $52.79 | 381,206 |
2024-05-14 | $53.21 | $53.82 | $52.66 | $52.92 | $52.92 | 352,581 |
2024-05-13 | $53.27 | $53.79 | $52.50 | $52.62 | $52.62 | 1,288,435 |
2024-05-10 | $52.78 | $53.16 | $52.16 | $53.15 | $53.15 | 195,781 |
2024-05-09 | $51.50 | $52.73 | $50.94 | $52.68 | $52.68 | 331,053 |
2024-05-08 | $51.02 | $51.48 | $50.71 | $51.34 | $51.34 | 290,662 |
2024-05-07 | $50.94 | $51.26 | $50.65 | $51.23 | $51.23 | 285,267 |
2024-05-06 | $50.85 | $50.94 | $50.30 | $50.74 | $50.74 | 231,904 |
2024-05-03 | $50.82 | $50.86 | $49.95 | $50.57 | $50.57 | 259,304 |
2024-05-02 | $50.05 | $50.49 | $49.69 | $50.45 | $50.17 | 232,363 |
2024-05-01 | $49.27 | $50.36 | $49.18 | $49.83 | $49.56 | 206,542 |
2024-04-30 | $48.04 | $49.29 | $47.82 | $49.12 | $48.85 | 559,548 |
2024-04-29 | $48.19 | $48.47 | $47.82 | $48.42 | $48.15 | 402,812 |
2024-04-26 | $48.19 | $48.37 | $47.45 | $47.93 | $47.67 | 401,414 |
2024-04-25 | $47.42 | $48.33 | $45.71 | $48.05 | $47.79 | 576,718 |
2024-04-24 | $45.78 | $46.96 | $45.59 | $46.57 | $46.31 | 1,956,457 |
2024-04-23 | $45.59 | $46.74 | $45.49 | $46.23 | $45.98 | 584,345 |
2024-04-22 | $45.77 | $45.77 | $45.20 | $45.45 | $45.20 | 396,987 |
2024-04-19 | $44.81 | $45.79 | $44.81 | $45.79 | $45.79 | 710,317 |
2024-04-18 | $44.37 | $45.19 | $44.37 | $44.90 | $44.90 | 337,498 |
2024-04-17 | $43.89 | $44.47 | $43.84 | $44.17 | $44.17 | 258,008 |
2024-04-16 | $44.04 | $44.24 | $43.50 | $43.77 | $43.77 | 304,548 |
2024-04-15 | $44.50 | $44.55 | $43.74 | $44.39 | $44.39 | 381,357 |
2024-04-12 | $44.88 | $45.34 | $44.11 | $44.40 | $44.40 | 402,520 |
2024-04-11 | $45.58 | $45.87 | $44.93 | $45.03 | $45.03 | 252,887 |
2024-04-10 | $45.91 | $46.01 | $45.00 | $45.58 | $45.58 | 438,658 |
2024-04-09 | $46.72 | $47.28 | $46.47 | $47.22 | $47.22 | 374,319 |
2024-04-08 | $45.96 | $46.80 | $45.75 | $46.51 | $46.51 | 623,875 |
2024-04-05 | $45.75 | $45.92 | $44.76 | $45.76 | $45.76 | 302,107 |
2024-04-04 | $45.99 | $46.31 | $45.62 | $45.97 | $45.97 | 420,574 |
2024-04-03 | $45.88 | $45.99 | $45.24 | $45.27 | $45.27 | 241,698 |
2024-04-02 | $46.07 | $46.58 | $45.71 | $46.02 | $46.02 | 395,855 |
2024-04-01 | $46.71 | $46.84 | $45.81 | $46.53 | $46.53 | 292,408 |
2024-03-28 | $46.81 | $47.10 | $46.43 | $46.48 | $46.48 | 255,979 |
2024-03-27 | $45.41 | $46.81 | $45.41 | $46.67 | $46.67 | 258,094 |
2024-03-26 | $45.87 | $45.87 | $45.05 | $45.19 | $45.19 | 318,372 |
2024-03-25 | $46.26 | $46.50 | $45.20 | $45.70 | $45.70 | 317,771 |
2024-03-22 | $47.15 | $47.15 | $46.02 | $46.22 | $46.22 | 265,572 |
2024-03-21 | $46.62 | $47.20 | $46.60 | $46.82 | $46.82 | 319,008 |
2024-03-20 | $45.55 | $46.76 | $45.44 | $46.49 | $46.49 | 267,107 |
2024-03-19 | $45.72 | $46.24 | $45.56 | $45.75 | $45.75 | 317,890 |
2024-03-18 | $46.19 | $46.19 | $45.29 | $45.60 | $45.60 | 346,443 |
2024-03-15 | $46.36 | $47.15 | $45.76 | $46.32 | $46.32 | 1,115,006 |
2024-03-14 | $46.67 | $46.82 | $45.66 | $46.62 | $46.62 | 476,220 |
2024-03-13 | $47.01 | $47.80 | $46.81 | $47.04 | $47.04 | 325,963 |
2024-03-12 | $47.41 | $47.68 | $46.60 | $47.05 | $47.05 | 185,679 |
2024-03-11 | $46.23 | $48.56 | $46.23 | $47.87 | $47.87 | 334,312 |
2024-03-08 | $46.50 | $46.57 | $45.98 | $46.30 | $46.30 | 359,301 |
2024-03-07 | $45.86 | $46.40 | $45.66 | $46.24 | $46.24 | 362,025 |
2024-03-06 | $45.63 | $46.05 | $45.29 | $45.60 | $45.60 | 254,274 |
2024-03-05 | $46.12 | $46.69 | $45.06 | $45.37 | $45.37 | 242,412 |
2024-03-04 | $45.40 | $46.26 | $45.40 | $46.08 | $46.08 | 329,751 |
2024-03-01 | $45.21 | $45.90 | $44.93 | $45.53 | $45.53 | 266,728 |
2024-02-29 | $46.87 | $47.45 | $45.85 | $45.89 | $45.89 | 461,660 |
2024-02-28 | $45.41 | $46.31 | $45.41 | $45.92 | $45.92 | 299,210 |
2024-02-27 | $45.64 | $46.01 | $45.44 | $45.95 | $45.95 | 293,956 |
2024-02-26 | $45.84 | $46.05 | $45.10 | $45.44 | $45.44 | 393,302 |
2024-02-23 | $46.54 | $46.62 | $46.09 | $46.10 | $46.10 | 255,753 |
2024-02-22 | $46.97 | $46.97 | $45.78 | $46.73 | $46.73 | 283,514 |
2024-02-21 | $47.64 | $47.91 | $47.22 | $47.37 | $47.37 | 194,276 |
2024-02-20 | $47.22 | $48.18 | $47.22 | $47.62 | $47.62 | 318,830 |
2024-02-16 | $47.17 | $47.53 | $46.39 | $47.52 | $47.52 | 236,238 |
2024-02-15 | $46.31 | $47.51 | $46.31 | $47.44 | $47.44 | 251,426 |
2024-02-14 | $46.28 | $46.28 | $45.62 | $45.91 | $45.91 | 204,702 |
2024-02-13 | $46.80 | $47.27 | $45.49 | $45.92 | $45.92 | 346,051 |
2024-02-12 | $47.18 | $48.11 | $47.02 | $47.82 | $47.82 | 302,611 |
2024-02-09 | $46.36 | $47.34 | $46.06 | $46.99 | $46.99 | 374,678 |
2024-02-08 | $46.05 | $46.68 | $45.70 | $46.66 | $46.38 | 265,588 |
2024-02-07 | $46.20 | $46.75 | $45.98 | $46.23 | $45.96 | 449,177 |
2024-02-06 | $44.96 | $46.17 | $44.96 | $46.17 | $46.17 | 511,964 |
2024-02-05 | $44.98 | $45.33 | $44.83 | $45.09 | $45.09 | 409,575 |
2024-02-02 | $45.32 | $45.88 | $44.96 | $45.54 | $45.54 | 362,938 |
2024-02-01 | $45.35 | $45.99 | $45.18 | $45.93 | $45.93 | 316,193 |
2024-01-31 | $46.03 | $46.58 | $45.16 | $45.27 | $45.27 | 558,892 |
2024-01-30 | $45.58 | $45.93 | $45.26 | $45.76 | $45.76 | 308,703 |
2024-01-29 | $45.33 | $46.06 | $44.84 | $45.86 | $45.86 | 203,886 |
2024-01-26 | $46.28 | $46.33 | $45.27 | $45.38 | $45.38 | 280,086 |
2024-01-25 | $46.00 | $46.43 | $45.24 | $45.82 | $45.82 | 417,989 |
2024-01-24 | $47.59 | $47.66 | $45.29 | $45.34 | $45.34 | 308,375 |
2024-01-23 | $48.19 | $48.49 | $47.10 | $47.25 | $47.25 | 274,196 |
2024-01-22 | $47.48 | $48.25 | $47.48 | $47.76 | $47.76 | 314,148 |
2024-01-19 | $47.87 | $47.87 | $46.80 | $47.30 | $47.30 | 716,472 |
2024-01-18 | $47.10 | $47.64 | $46.65 | $47.58 | $47.58 | 516,632 |
2024-01-17 | $47.43 | $47.80 | $46.81 | $47.12 | $47.12 | 337,806 |
2024-01-16 | $48.49 | $48.94 | $47.87 | $47.91 | $47.91 | 272,853 |
2024-01-12 | $48.90 | $49.01 | $48.55 | $48.71 | $48.71 | 205,191 |
2024-01-11 | $49.58 | $49.58 | $48.00 | $48.33 | $48.33 | 258,000 |
2024-01-10 | $49.26 | $49.77 | $49.14 | $49.70 | $49.70 | 232,029 |
2024-01-09 | $48.96 | $49.76 | $48.66 | $49.23 | $49.23 | 211,484 |
2024-01-08 | $49.01 | $49.59 | $48.70 | $49.59 | $49.59 | 253,600 |
2024-01-05 | $49.86 | $50.16 | $49.08 | $49.17 | $49.17 | 218,983 |
2024-01-04 | $51.68 | $51.68 | $50.00 | $50.04 | $50.04 | 252,157 |
2024-01-03 | $52.06 | $52.14 | $50.93 | $51.23 | $51.23 | 230,937 |
2024-01-02 | $51.62 | $52.34 | $51.31 | $51.89 | $51.89 | 193,230 |
2023-12-29 | $52.42 | $52.42 | $51.47 | $51.87 | $51.87 | 205,737 |
2023-12-28 | $51.86 | $52.55 | $51.86 | $52.51 | $52.51 | 147,385 |
2023-12-27 | $52.53 | $52.77 | $52.12 | $52.35 | $52.35 | 161,184 |
2023-12-26 | $52.39 | $52.83 | $52.13 | $52.55 | $52.55 | 167,542 |
2023-12-22 | $52.56 | $53.00 | $52.10 | $52.29 | $52.29 | 162,764 |
2023-12-21 | $52.48 | $52.76 | $51.78 | $52.13 | $52.13 | 246,792 |
2023-12-20 | $53.45 | $53.95 | $52.20 | $52.21 | $52.21 | 320,350 |
2023-12-19 | $52.65 | $53.79 | $52.50 | $53.59 | $53.59 | 355,078 |
2023-12-18 | $52.89 | $52.99 | $52.23 | $52.25 | $52.25 | 393,178 |
2023-12-15 | $53.55 | $53.69 | $52.40 | $52.64 | $52.64 | 1,102,016 |
2023-12-14 | $54.60 | $54.85 | $53.65 | $53.82 | $53.82 | 333,955 |
2023-12-13 | $52.46 | $54.30 | $52.10 | $53.91 | $53.91 | 412,391 |
2023-12-12 | $52.67 | $52.68 | $51.81 | $52.55 | $52.55 | 138,618 |
2023-12-11 | $52.09 | $52.51 | $51.79 | $52.50 | $52.50 | 201,796 |
2023-12-08 | $52.82 | $53.43 | $52.08 | $52.33 | $52.33 | 151,174 |
2023-12-07 | $52.58 | $52.82 | $52.02 | $52.75 | $52.75 | 158,295 |
2023-12-06 | $53.27 | $53.51 | $52.70 | $52.73 | $52.73 | 211,353 |
2023-12-05 | $53.06 | $53.58 | $52.45 | $52.83 | $52.83 | 189,886 |
2023-12-04 | $51.29 | $53.07 | $51.29 | $53.05 | $53.05 | 220,363 |
2023-12-01 | $50.32 | $51.72 | $49.87 | $51.69 | $51.69 | 206,777 |
2023-11-30 | $50.21 | $50.74 | $49.92 | $50.57 | $50.57 | 247,884 |
2023-11-29 | $50.88 | $50.92 | $49.97 | $50.14 | $50.14 | 145,990 |
2023-11-28 | $50.70 | $51.03 | $50.29 | $50.57 | $50.57 | 130,700 |
2023-11-27 | $51.11 | $51.33 | $50.45 | $50.93 | $50.93 | 140,331 |
2023-11-24 | $50.78 | $51.16 | $50.68 | $51.15 | $51.15 | 69,723 |
2023-11-22 | $50.54 | $50.90 | $50.23 | $50.77 | $50.77 | 126,918 |
2023-11-21 | $50.24 | $50.33 | $49.59 | $50.14 | $50.14 | 139,392 |
2023-11-20 | $51.29 | $51.29 | $50.23 | $50.35 | $50.35 | 182,404 |
2023-11-17 | $51.41 | $51.66 | $51.11 | $51.44 | $51.44 | 283,359 |
2023-11-16 | $51.70 | $51.70 | $51.01 | $51.03 | $51.03 | 165,502 |
2023-11-15 | $51.75 | $52.41 | $51.19 | $51.30 | $51.30 | 291,551 |
2023-11-14 | $50.31 | $51.93 | $49.87 | $51.90 | $51.90 | 403,943 |
2023-11-13 | $48.80 | $49.11 | $48.49 | $48.73 | $48.73 | 217,913 |
2023-11-10 | $49.83 | $49.83 | $48.97 | $49.01 | $49.01 | 186,170 |
2023-11-09 | $49.96 | $50.00 | $49.17 | $49.41 | $49.41 | 187,669 |
2023-11-08 | $50.87 | $51.14 | $49.33 | $49.75 | $49.75 | 230,108 |
2023-11-07 | $51.66 | $51.66 | $50.79 | $50.93 | $50.93 | 119,184 |
2023-11-06 | $52.20 | $52.42 | $51.55 | $51.57 | $51.57 | 196,246 |
2023-11-03 | $51.45 | $53.13 | $50.98 | $52.48 | $52.48 | 342,912 |
2023-11-02 | $49.90 | $50.81 | $49.75 | $50.75 | $50.50 | 291,291 |
2023-11-01 | $48.61 | $49.73 | $48.42 | $49.59 | $49.35 | 310,460 |
2023-10-31 | $48.60 | $48.85 | $47.94 | $48.68 | $48.44 | 347,865 |
2023-10-30 | $48.83 | $49.21 | $48.32 | $48.38 | $48.38 | 356,458 |
2023-10-27 | $48.78 | $49.16 | $48.07 | $48.44 | $48.44 | 394,726 |
2023-10-26 | $48.30 | $48.89 | $46.41 | $48.67 | $48.67 | 338,033 |
2023-10-25 | $46.01 | $46.63 | $46.01 | $46.34 | $46.34 | 304,572 |
2023-10-24 | $47.18 | $47.67 | $47.06 | $47.06 | $47.06 | 270,483 |
2023-10-23 | $46.68 | $47.47 | $46.58 | $46.79 | $46.79 | 291,241 |
2023-10-20 | $47.70 | $48.05 | $47.07 | $47.10 | $47.10 | 462,529 |
2023-10-19 | $47.87 | $48.37 | $47.57 | $47.62 | $47.62 | 225,409 |
2023-10-18 | $48.73 | $48.94 | $47.73 | $48.16 | $48.16 | 196,757 |
2023-10-17 | $49.10 | $49.74 | $48.86 | $48.95 | $48.95 | 317,006 |
2023-10-16 | $48.20 | $49.36 | $47.93 | $49.33 | $49.33 | 371,612 |
2023-10-13 | $48.38 | $48.38 | $47.68 | $47.95 | $47.95 | 266,691 |
2023-10-12 | $48.89 | $48.89 | $47.59 | $48.08 | $48.08 | 244,509 |
2023-10-11 | $48.78 | $48.94 | $48.35 | $48.90 | $48.90 | 174,393 |
2023-10-10 | $48.76 | $49.11 | $48.46 | $48.60 | $48.60 | 165,560 |
2023-10-09 | $48.08 | $49.04 | $48.08 | $48.74 | $48.74 | 200,023 |
2023-10-06 | $47.67 | $48.55 | $47.37 | $48.31 | $48.31 | 217,712 |
2023-10-05 | $46.95 | $48.38 | $46.70 | $48.22 | $48.22 | 436,957 |
2023-10-04 | $46.76 | $47.00 | $46.05 | $46.95 | $46.95 | 249,567 |
2023-10-03 | $46.00 | $46.50 | $45.44 | $46.43 | $46.43 | 369,473 |
2023-10-02 | $47.07 | $47.07 | $45.83 | $46.28 | $46.28 | 452,633 |
2023-09-29 | $47.31 | $47.60 | $46.88 | $47.31 | $47.31 | 443,840 |
2023-09-28 | $46.83 | $47.17 | $46.31 | $46.91 | $46.91 | 526,260 |
2023-09-27 | $47.12 | $47.28 | $46.65 | $46.66 | $46.66 | 250,680 |
2023-09-26 | $48.12 | $48.34 | $46.96 | $47.06 | $47.06 | 261,891 |
2023-09-25 | $47.99 | $48.43 | $47.81 | $48.30 | $48.30 | 206,232 |
2023-09-22 | $48.34 | $48.58 | $48.09 | $48.28 | $48.28 | 240,749 |
2023-09-21 | $48.28 | $48.65 | $47.87 | $48.45 | $48.45 | 310,069 |
2023-09-20 | $49.02 | $49.30 | $48.44 | $48.45 | $48.45 | 193,201 |
2023-09-19 | $49.02 | $49.26 | $48.81 | $48.84 | $48.84 | 230,073 |
2023-09-18 | $49.83 | $49.83 | $49.13 | $49.15 | $49.15 | 209,327 |
2023-09-15 | $50.22 | $50.50 | $49.49 | $49.89 | $49.89 | 1,381,783 |
2023-09-14 | $49.82 | $50.58 | $49.82 | $50.26 | $50.26 | 286,100 |
2023-09-13 | $48.65 | $49.52 | $48.65 | $49.45 | $49.45 | 225,229 |
2023-09-12 | $48.89 | $49.10 | $48.49 | $48.65 | $48.65 | 168,253 |
2023-09-11 | $48.59 | $49.39 | $48.59 | $48.94 | $48.94 | 207,266 |
2023-09-08 | $48.87 | $48.94 | $48.49 | $48.51 | $48.51 | 162,778 |
2023-09-07 | $48.80 | $49.04 | $48.10 | $48.88 | $48.88 | 184,318 |
2023-09-06 | $49.15 | $49.15 | $48.41 | $48.49 | $48.49 | 293,930 |
2023-09-05 | $49.83 | $49.83 | $48.72 | $49.01 | $49.01 | 316,002 |
2023-09-01 | $50.47 | $50.93 | $49.93 | $50.10 | $50.10 | 225,240 |
2023-08-31 | $50.80 | $51.08 | $50.25 | $50.25 | $50.25 | 238,603 |
2023-08-30 | $51.15 | $51.41 | $50.58 | $50.66 | $50.66 | 171,395 |
2023-08-29 | $51.47 | $51.47 | $50.85 | $51.15 | $51.15 | 254,736 |
2023-08-28 | $51.86 | $52.10 | $51.43 | $51.58 | $51.58 | 181,813 |
2023-08-25 | $51.28 | $51.87 | $50.97 | $51.58 | $51.58 | 219,827 |
2023-08-24 | $51.26 | $51.83 | $50.82 | $50.89 | $50.89 | 235,159 |
2023-08-23 | $51.87 | $51.87 | $51.07 | $51.42 | $51.42 | 237,456 |
2023-08-22 | $50.85 | $51.59 | $50.64 | $51.45 | $51.45 | 209,776 |
2023-08-21 | $51.39 | $51.43 | $50.42 | $50.73 | $50.73 | 225,076 |
2023-08-18 | $51.25 | $51.97 | $51.25 | $51.64 | $51.64 | 260,509 |
2023-08-17 | $51.82 | $52.04 | $51.34 | $51.41 | $51.41 | 203,556 |
2023-08-16 | $52.10 | $52.39 | $51.47 | $51.70 | $51.70 | 228,419 |
2023-08-15 | $52.21 | $52.36 | $51.74 | $51.89 | $51.89 | 184,680 |
2023-08-14 | $52.93 | $52.93 | $52.01 | $52.41 | $52.41 | 233,930 |
2023-08-11 | $52.26 | $53.09 | $52.15 | $52.85 | $52.85 | 301,620 |
2023-08-10 | $53.01 | $53.38 | $52.11 | $52.25 | $52.25 | 268,204 |
2023-08-09 | $52.02 | $52.55 | $51.82 | $52.51 | $52.51 | 355,619 |
2023-08-08 | $52.08 | $52.25 | $51.45 | $52.06 | $52.06 | 238,832 |
2023-08-07 | $51.04 | $52.45 | $51.04 | $52.04 | $52.04 | 242,990 |
2023-08-04 | $50.79 | $51.97 | $50.69 | $51.46 | $51.46 | 351,386 |
2023-08-03 | $51.94 | $51.94 | $50.80 | $51.01 | $50.75 | 249,764 |
2023-08-02 | $51.45 | $52.18 | $51.37 | $52.15 | $51.89 | 228,041 |
2023-08-01 | $52.85 | $53.10 | $51.85 | $52.05 | $51.79 | 385,352 |
2023-07-31 | $51.99 | $53.51 | $51.91 | $53.02 | $52.75 | 2,639,777 |
2023-07-28 | $51.66 | $52.32 | $51.20 | $52.05 | $51.79 | 396,243 |
2023-07-27 | $52.50 | $53.15 | $49.70 | $50.88 | $50.62 | 629,279 |
2023-07-26 | $52.74 | $53.39 | $52.40 | $52.77 | $52.50 | 284,790 |
2023-07-25 | $52.53 | $52.98 | $52.36 | $52.96 | $52.69 | 315,791 |
2023-07-24 | $53.41 | $53.57 | $52.40 | $52.90 | $52.63 | 314,908 |
2023-07-21 | $52.98 | $53.79 | $52.60 | $53.49 | $53.22 | 608,239 |
2023-07-20 | $51.74 | $52.80 | $51.47 | $52.79 | $52.52 | 342,121 |
2023-07-19 | $51.62 | $52.27 | $51.38 | $51.94 | $51.68 | 208,996 |
2023-07-18 | $51.03 | $51.82 | $50.84 | $51.38 | $51.12 | 209,891 |
2023-07-17 | $51.25 | $51.84 | $50.75 | $51.28 | $51.02 | 238,227 |
2023-07-14 | $51.19 | $51.55 | $50.67 | $51.24 | $51.24 | 295,902 |
2023-07-13 | $50.73 | $51.46 | $50.52 | $51.41 | $51.41 | 242,915 |
2023-07-12 | $50.67 | $50.95 | $49.97 | $50.80 | $50.80 | 239,228 |
2023-07-11 | $49.49 | $50.11 | $49.36 | $50.07 | $50.07 | 265,165 |
2023-07-10 | $49.48 | $50.24 | $49.18 | $49.30 | $49.30 | 396,570 |
2023-07-07 | $50.00 | $50.31 | $49.00 | $49.59 | $49.59 | 768,397 |
2023-07-06 | $50.55 | $51.07 | $50.07 | $50.48 | $50.48 | 454,959 |
2023-07-05 | $51.50 | $52.04 | $50.98 | $51.02 | $51.02 | 389,748 |
2023-07-03 | $51.36 | $52.30 | $51.36 | $51.88 | $51.88 | 156,040 |
2023-06-30 | $51.94 | $52.13 | $50.96 | $51.63 | $51.63 | 318,856 |
2023-06-29 | $51.52 | $52.10 | $51.45 | $51.74 | $51.74 | 321,446 |
2023-06-28 | $51.75 | $52.02 | $50.89 | $51.82 | $51.82 | 321,612 |
2023-06-27 | $49.90 | $51.11 | $49.63 | $51.04 | $51.04 | 302,237 |
2023-06-26 | $50.26 | $50.67 | $49.84 | $49.90 | $49.90 | 237,787 |
2023-06-23 | $52.08 | $52.86 | $50.18 | $50.28 | $50.28 | 593,938 |
2023-06-22 | $52.34 | $52.65 | $51.60 | $52.27 | $52.27 | 308,178 |
2023-06-21 | $51.77 | $52.38 | $50.92 | $52.17 | $52.17 | 285,819 |
2023-06-20 | $52.58 | $52.74 | $51.80 | $51.89 | $51.89 | 328,773 |
2023-06-16 | $52.60 | $52.61 | $52.00 | $52.47 | $52.47 | 848,838 |
2023-06-15 | $51.69 | $52.59 | $51.39 | $52.26 | $52.26 | 314,458 |
2023-06-14 | $52.49 | $53.34 | $51.55 | $51.59 | $51.59 | 485,364 |
2023-06-13 | $53.82 | $54.69 | $53.40 | $53.87 | $53.87 | 321,807 |
2023-06-12 | $56.33 | $56.80 | $53.02 | $53.83 | $53.83 | 591,857 |
2023-06-09 | $56.81 | $56.83 | $56.06 | $56.34 | $56.34 | 279,780 |
2023-06-08 | $57.51 | $57.64 | $56.99 | $57.06 | $57.06 | 243,889 |
2023-06-07 | $57.15 | $58.30 | $56.85 | $57.75 | $57.75 | 910,574 |
2023-06-06 | $56.85 | $57.41 | $56.25 | $57.12 | $57.12 | 225,874 |
2023-06-05 | $56.75 | $57.11 | $56.00 | $56.87 | $56.87 | 345,093 |
2023-06-02 | $56.44 | $58.23 | $55.99 | $57.89 | $57.89 | 250,697 |
2023-06-01 | $57.07 | $57.07 | $55.57 | $56.12 | $56.12 | 186,954 |
2023-05-31 | $56.53 | $57.03 | $55.79 | $56.91 | $56.91 | 362,701 |
2023-05-30 | $57.21 | $57.55 | $56.31 | $56.34 | $56.34 | 251,988 |
2023-05-26 | $55.92 | $57.36 | $55.64 | $57.13 | $57.13 | 285,676 |
2023-05-25 | $55.75 | $56.13 | $54.76 | $55.74 | $55.74 | 204,882 |
2023-05-24 | $56.44 | $56.47 | $55.80 | $56.13 | $56.13 | 196,164 |
2023-05-23 | $55.13 | $56.85 | $55.13 | $56.23 | $56.23 | 283,439 |
2023-05-22 | $54.84 | $55.72 | $54.26 | $55.45 | $55.45 | 236,534 |
2023-05-19 | $55.84 | $55.86 | $54.51 | $54.62 | $54.62 | 595,602 |
2023-05-18 | $55.78 | $55.87 | $55.19 | $55.46 | $55.46 | 189,336 |
2023-05-17 | $55.68 | $56.22 | $55.05 | $56.09 | $56.09 | 267,962 |
2023-05-16 | $56.61 | $56.68 | $55.51 | $55.70 | $55.70 | 285,950 |
2023-05-15 | $57.36 | $57.48 | $56.36 | $56.60 | $56.60 | 227,432 |
2023-05-12 | $56.89 | $57.44 | $56.32 | $57.12 | $57.12 | 270,900 |
2023-05-11 | $57.25 | $57.27 | $56.13 | $56.76 | $56.76 | 194,877 |
2023-05-10 | $57.00 | $57.49 | $56.45 | $57.30 | $57.30 | 208,206 |
2023-05-09 | $56.92 | $57.05 | $56.32 | $56.46 | $56.46 | 350,518 |
2023-05-08 | $56.86 | $56.99 | $55.00 | $56.60 | $56.60 | 843,552 |
2023-05-05 | $56.78 | $57.31 | $56.59 | $57.03 | $57.03 | 189,929 |
2023-05-04 | $55.70 | $56.97 | $55.40 | $56.92 | $56.66 | 222,246 |
2023-05-03 | $56.03 | $56.62 | $55.60 | $55.99 | $55.74 | 249,818 |
2023-05-02 | $55.42 | $56.08 | $54.62 | $55.81 | $55.56 | 275,745 |
2023-05-01 | $56.05 | $56.27 | $55.13 | $55.46 | $55.46 | 254,672 |
2023-04-28 | $56.49 | $56.76 | $55.87 | $56.08 | $56.08 | 623,948 |
2023-04-27 | $55.72 | $57.22 | $55.30 | $56.77 | $56.77 | 318,329 |
2023-04-26 | $57.37 | $57.79 | $56.57 | $57.00 | $57.00 | 222,611 |
2023-04-25 | $57.74 | $58.33 | $57.54 | $58.17 | $58.17 | 185,459 |
2023-04-24 | $58.37 | $58.72 | $57.90 | $58.02 | $58.02 | 138,798 |
2023-04-21 | $59.08 | $59.64 | $58.08 | $58.41 | $58.41 | 488,283 |
2023-04-20 | $58.13 | $58.59 | $57.77 | $58.51 | $58.51 | 204,474 |
2023-04-19 | $57.70 | $58.33 | $57.58 | $58.14 | $58.14 | 179,130 |
2023-04-18 | $58.81 | $58.81 | $57.23 | $57.70 | $57.70 | 161,188 |
2023-04-17 | $59.08 | $59.39 | $58.15 | $58.80 | $58.80 | 227,581 |
2023-04-14 | $60.70 | $61.06 | $58.56 | $59.08 | $59.08 | 226,543 |
2023-04-13 | $60.51 | $61.16 | $60.00 | $61.12 | $61.12 | 179,722 |
2023-04-12 | $61.11 | $61.59 | $60.35 | $60.69 | $60.69 | 100,863 |
2023-04-11 | $60.20 | $61.05 | $60.01 | $60.90 | $60.90 | 125,904 |
2023-04-10 | $59.96 | $60.59 | $59.54 | $60.23 | $60.23 | 208,859 |
2023-04-06 | $60.28 | $60.51 | $59.72 | $60.31 | $60.31 | 130,027 |
2023-04-05 | $58.85 | $59.99 | $58.85 | $59.80 | $59.80 | 233,017 |
2023-04-04 | $58.09 | $59.00 | $57.90 | $58.67 | $58.67 | 156,410 |
2023-04-03 | $58.13 | $58.20 | $57.35 | $57.89 | $57.89 | 228,558 |
2023-03-31 | $57.95 | $58.23 | $57.47 | $58.20 | $58.20 | 294,298 |
2023-03-30 | $57.55 | $57.90 | $56.94 | $57.59 | $57.59 | 149,901 |
2023-03-29 | $57.68 | $58.30 | $57.17 | $57.39 | $57.39 | 145,793 |
2023-03-28 | $56.56 | $57.70 | $56.56 | $57.25 | $57.25 | 158,612 |
2023-03-27 | $57.18 | $57.50 | $56.72 | $56.88 | $56.88 | 179,601 |
2023-03-24 | $54.39 | $56.73 | $54.39 | $56.68 | $56.68 | 197,237 |
2023-03-23 | $54.93 | $55.37 | $54.10 | $54.47 | $54.47 | 197,155 |
2023-03-22 | $55.71 | $56.18 | $54.77 | $54.82 | $54.82 | 284,254 |
2023-03-21 | $58.01 | $58.26 | $55.13 | $55.64 | $55.64 | 296,839 |
2023-03-20 | $57.33 | $58.50 | $57.19 | $57.78 | $57.78 | 329,941 |
2023-03-17 | $57.21 | $57.99 | $56.25 | $56.81 | $56.81 | 1,092,957 |
2023-03-16 | $56.13 | $57.68 | $56.13 | $57.53 | $57.53 | 234,341 |
2023-03-15 | $55.72 | $57.09 | $55.66 | $56.73 | $56.73 | 338,919 |
2023-03-14 | $56.11 | $56.60 | $55.49 | $56.13 | $56.13 | 245,690 |
2023-03-13 | $54.66 | $56.62 | $54.66 | $55.04 | $55.04 | 235,802 |
2023-03-10 | $55.61 | $55.61 | $54.42 | $54.67 | $54.67 | 167,965 |
2023-03-09 | $56.56 | $56.56 | $55.52 | $55.62 | $55.62 | 184,610 |
2023-03-08 | $55.40 | $56.42 | $55.14 | $56.34 | $56.34 | 221,546 |
2023-03-07 | $55.88 | $56.04 | $55.28 | $55.46 | $55.46 | 159,708 |
2023-03-06 | $56.74 | $57.64 | $55.16 | $55.63 | $55.63 | 290,188 |
2023-03-03 | $57.13 | $57.27 | $55.87 | $56.84 | $56.84 | 212,357 |
2023-03-02 | $56.05 | $57.16 | $55.16 | $56.76 | $56.76 | 292,674 |
2023-03-01 | $56.67 | $56.95 | $55.74 | $55.90 | $55.90 | 194,520 |
2023-02-28 | $57.81 | $58.08 | $57.01 | $57.24 | $57.24 | 334,503 |
2023-02-27 | $59.08 | $59.89 | $58.04 | $58.09 | $58.09 | 158,660 |
2023-02-24 | $58.59 | $58.85 | $57.93 | $58.64 | $58.64 | 161,605 |
2023-02-23 | $59.84 | $60.17 | $58.16 | $59.06 | $59.06 | 218,920 |
2023-02-22 | $59.91 | $60.70 | $59.81 | $59.86 | $59.86 | 204,972 |
2023-02-21 | $60.18 | $60.32 | $59.53 | $59.64 | $59.64 | 169,468 |
2023-02-17 | $59.83 | $60.87 | $59.40 | $60.73 | $60.73 | 140,291 |
2023-02-16 | $59.50 | $59.74 | $58.87 | $59.39 | $59.39 | 124,653 |
2023-02-15 | $59.69 | $60.18 | $59.58 | $60.09 | $60.09 | 133,126 |
2023-02-14 | $60.78 | $60.97 | $59.68 | $59.95 | $59.95 | 140,695 |
2023-02-13 | $60.34 | $61.06 | $60.25 | $60.92 | $60.92 | 171,344 |
2023-02-10 | $59.58 | $60.21 | $59.33 | $60.05 | $60.05 | 125,110 |
2023-02-09 | $60.70 | $61.03 | $59.06 | $59.45 | $59.45 | 173,956 |
2023-02-08 | $61.97 | $62.21 | $60.28 | $60.56 | $60.56 | 226,809 |
2023-02-07 | $62.45 | $62.45 | $60.85 | $62.27 | $62.27 | 207,915 |
2023-02-06 | $62.69 | $63.11 | $62.39 | $63.03 | $63.03 | 142,835 |
2023-02-03 | $63.42 | $63.44 | $61.93 | $62.67 | $62.67 | 258,414 |
2023-02-02 | $62.79 | $63.92 | $62.69 | $63.92 | $63.66 | 269,830 |
2023-02-01 | $61.06 | $63.24 | $60.49 | $62.63 | $62.37 | 251,567 |
2023-01-31 | $60.28 | $61.64 | $59.89 | $61.17 | $60.92 | 953,025 |
2023-01-30 | $61.77 | $62.17 | $59.74 | $59.89 | $59.64 | 206,308 |
2023-01-27 | $62.40 | $62.54 | $61.70 | $61.92 | $61.66 | 176,164 |
2023-01-26 | $62.72 | $62.83 | $61.95 | $62.29 | $62.03 | 179,608 |
2023-01-25 | $61.76 | $62.86 | $61.28 | $62.73 | $62.47 | 162,330 |
2023-01-24 | $61.02 | $62.62 | $60.59 | $62.35 | $62.09 | 141,187 |
2023-01-23 | $60.36 | $62.00 | $60.33 | $61.22 | $60.97 | 151,056 |
2023-01-20 | $61.07 | $61.07 | $60.00 | $60.73 | $60.73 | 193,673 |
2023-01-19 | $61.78 | $61.84 | $60.81 | $60.84 | $60.84 | 166,030 |
2023-01-18 | $62.57 | $62.57 | $61.12 | $61.64 | $61.64 | 113,859 |
2023-01-17 | $62.52 | $63.10 | $62.07 | $62.53 | $62.53 | 119,545 |
2023-01-13 | $62.22 | $62.81 | $61.80 | $62.39 | $62.39 | 127,422 |
2023-01-12 | $62.36 | $62.57 | $61.95 | $62.28 | $62.28 | 127,108 |
2023-01-11 | $61.92 | $62.59 | $61.71 | $62.28 | $62.28 | 121,599 |
2023-01-10 | $60.81 | $61.81 | $60.72 | $61.81 | $61.81 | 155,524 |
2023-01-09 | $61.68 | $62.53 | $60.81 | $61.04 | $61.04 | 175,523 |
2023-01-06 | $61.44 | $62.36 | $61.26 | $61.91 | $61.91 | 126,947 |
2023-01-05 | $62.20 | $62.97 | $60.61 | $60.78 | $60.78 | 164,079 |
2023-01-04 | $62.35 | $63.75 | $62.11 | $62.84 | $62.84 | 246,158 |
2023-01-03 | $61.09 | $62.03 | $60.33 | $61.80 | $61.80 | 265,891 |
2022-12-30 | $62.21 | $62.21 | $60.35 | $60.64 | $60.64 | 198,019 |
2022-12-29 | $61.80 | $62.33 | $61.51 | $62.22 | $62.22 | 159,941 |
2022-12-28 | $62.17 | $62.39 | $61.38 | $61.40 | $61.40 | 104,809 |
2022-12-27 | $61.91 | $62.00 | $61.39 | $61.88 | $61.88 | 104,240 |
2022-12-23 | $60.90 | $61.83 | $60.73 | $61.78 | $61.78 | 157,827 |
2022-12-22 | $60.99 | $60.99 | $59.88 | $60.84 | $60.84 | 143,105 |
2022-12-21 | $60.74 | $61.67 | $60.49 | $61.33 | $61.33 | 182,982 |
2022-12-20 | $60.44 | $60.95 | $60.26 | $60.59 | $60.59 | 130,859 |
2022-12-19 | $59.98 | $61.21 | $59.98 | $60.57 | $60.57 | 185,287 |
2022-12-16 | $60.52 | $61.18 | $59.43 | $60.43 | $60.43 | 624,735 |
2022-12-15 | $62.80 | $62.80 | $61.29 | $61.44 | $61.44 | 249,026 |
2022-12-14 | $64.20 | $64.63 | $62.62 | $62.94 | $62.94 | 212,772 |
2022-12-13 | $64.58 | $65.44 | $63.80 | $63.97 | $63.97 | 436,533 |
2022-12-12 | $64.04 | $64.04 | $63.26 | $63.70 | $63.70 | 197,019 |
2022-12-09 | $62.83 | $63.72 | $62.76 | $63.65 | $63.65 | 207,000 |
2022-12-08 | $62.75 | $63.49 | $61.92 | $63.46 | $63.46 | 176,530 |
2022-12-07 | $62.56 | $62.94 | $62.17 | $62.78 | $62.78 | 176,499 |
2022-12-06 | $63.74 | $63.74 | $61.72 | $62.57 | $62.57 | 282,518 |
2022-12-05 | $63.80 | $63.96 | $63.29 | $63.88 | $63.88 | 223,234 |
2022-12-02 | $63.83 | $64.35 | $63.72 | $64.30 | $64.30 | 179,046 |
2022-12-01 | $64.37 | $65.25 | $63.74 | $64.39 | $64.39 | 237,159 |
2022-11-30 | $62.88 | $65.00 | $62.67 | $64.93 | $64.93 | 558,581 |
2022-11-29 | $64.09 | $64.09 | $63.00 | $63.15 | $63.15 | 357,020 |
2022-11-28 | $65.17 | $65.72 | $64.47 | $64.56 | $64.56 | 399,774 |
2022-11-25 | $65.34 | $66.12 | $64.74 | $65.53 | $65.53 | 172,211 |
2022-11-23 | $64.32 | $65.21 | $64.05 | $65.12 | $65.12 | 329,277 |
2022-11-22 | $63.83 | $64.43 | $62.89 | $63.99 | $63.99 | 236,772 |
2022-11-21 | $63.60 | $64.34 | $63.08 | $63.60 | $63.60 | 244,529 |
2022-11-18 | $63.74 | $64.22 | $63.07 | $63.26 | $63.26 | 254,299 |
2022-11-17 | $62.51 | $62.83 | $62.06 | $62.77 | $62.77 | 124,379 |
2022-11-16 | $63.27 | $63.71 | $62.82 | $63.14 | $63.14 | 180,076 |
2022-11-15 | $63.28 | $63.55 | $62.67 | $63.13 | $63.13 | 150,764 |
2022-11-14 | $61.53 | $63.51 | $61.07 | $62.85 | $62.85 | 163,974 |
2022-11-11 | $62.84 | $62.84 | $60.58 | $61.53 | $61.53 | 150,501 |
2022-11-10 | $61.07 | $62.64 | $60.58 | $62.55 | $62.55 | 274,804 |
2022-11-09 | $59.61 | $60.36 | $59.45 | $59.81 | $59.81 | 220,859 |
2022-11-08 | $60.31 | $60.60 | $59.59 | $59.92 | $59.92 | 225,233 |
2022-11-07 | $59.81 | $60.47 | $59.06 | $60.46 | $60.46 | 278,610 |
2022-11-04 | $58.51 | $60.22 | $58.28 | $59.81 | $59.81 | 194,415 |
2022-11-03 | $57.70 | $58.91 | $57.53 | $58.73 | $58.49 | 194,896 |
2022-11-02 | $59.78 | $60.58 | $58.65 | $58.73 | $58.49 | 211,870 |
2022-11-01 | $61.47 | $61.75 | $59.38 | $59.82 | $59.82 | 309,817 |
2022-10-31 | $61.28 | $62.33 | $60.62 | $62.06 | $62.06 | 467,869 |
2022-10-28 | $58.59 | $60.97 | $58.59 | $60.94 | $60.94 | 225,195 |
2022-10-27 | $56.63 | $59.46 | $56.63 | $58.50 | $58.50 | 258,481 |
2022-10-26 | $56.92 | $57.61 | $56.42 | $56.81 | $56.81 | 280,545 |
2022-10-25 | $54.89 | $56.54 | $54.75 | $56.44 | $56.44 | 180,192 |
2022-10-24 | $53.75 | $54.64 | $53.00 | $54.62 | $54.62 | 211,819 |
2022-10-21 | $52.31 | $54.07 | $51.48 | $53.44 | $53.44 | 1,032,412 |
2022-10-20 | $55.59 | $55.59 | $51.47 | $51.69 | $51.69 | 327,682 |
2022-10-19 | $55.61 | $56.32 | $55.19 | $55.85 | $55.85 | 230,395 |
2022-10-18 | $56.97 | $57.92 | $56.01 | $56.42 | $56.42 | 295,557 |
2022-10-17 | $55.16 | $57.06 | $55.16 | $56.22 | $56.22 | 352,352 |
2022-10-14 | $55.21 | $55.54 | $54.29 | $54.67 | $54.67 | 175,810 |
2022-10-13 | $53.12 | $54.98 | $52.64 | $54.77 | $54.77 | 295,874 |
2022-10-12 | $54.61 | $54.61 | $53.45 | $53.68 | $53.68 | 248,063 |
2022-10-11 | $53.39 | $54.79 | $53.22 | $54.44 | $54.44 | 279,001 |
2022-10-10 | $53.47 | $54.22 | $53.34 | $53.36 | $53.36 | 155,264 |
2022-10-07 | $54.08 | $54.43 | $52.80 | $53.24 | $53.24 | 185,276 |
2022-10-06 | $54.96 | $54.96 | $53.99 | $54.19 | $54.19 | 144,205 |
2022-10-05 | $55.63 | $55.63 | $54.22 | $55.05 | $55.05 | 212,657 |
2022-10-04 | $55.16 | $56.58 | $55.16 | $56.28 | $56.28 | 288,617 |
2022-10-03 | $53.40 | $55.60 | $53.19 | $55.23 | $55.23 | 345,886 |
2022-09-30 | $54.57 | $54.79 | $52.69 | $52.69 | $52.69 | 409,214 |
2022-09-29 | $55.19 | $55.19 | $53.77 | $54.18 | $54.18 | 183,797 |
2022-09-28 | $54.80 | $56.03 | $54.27 | $55.60 | $55.60 | 190,565 |
2022-09-27 | $55.75 | $55.79 | $53.86 | $54.32 | $54.32 | 206,691 |
2022-09-26 | $56.02 | $56.81 | $55.50 | $55.60 | $55.60 | 219,584 |
2022-09-23 | $56.40 | $56.86 | $55.57 | $56.46 | $56.46 | 194,627 |
2022-09-22 | $56.75 | $57.24 | $55.83 | $56.89 | $56.89 | 209,891 |
2022-09-21 | $58.35 | $58.67 | $56.78 | $56.92 | $56.92 | 259,867 |
2022-09-20 | $57.77 | $58.12 | $57.19 | $57.81 | $57.81 | 297,601 |
2022-09-19 | $58.59 | $58.59 | $57.01 | $58.15 | $58.15 | 453,152 |
2022-09-16 | $59.31 | $60.57 | $57.79 | $58.27 | $58.27 | 1,151,544 |
2022-09-15 | $60.95 | $61.35 | $59.18 | $59.49 | $59.49 | 305,412 |
2022-09-14 | $59.54 | $61.54 | $59.33 | $61.37 | $61.37 | 388,347 |
2022-09-13 | $59.01 | $59.99 | $58.53 | $59.42 | $59.42 | 236,824 |
2022-09-12 | $58.75 | $60.01 | $58.41 | $59.83 | $59.83 | 174,209 |
2022-09-09 | $58.75 | $59.06 | $58.05 | $58.68 | $58.68 | 165,627 |
2022-09-08 | $58.48 | $58.99 | $58.02 | $58.55 | $58.55 | 190,587 |
2022-09-07 | $58.08 | $58.84 | $57.89 | $58.80 | $58.80 | 220,986 |
2022-09-06 | $58.27 | $58.59 | $57.37 | $57.87 | $57.87 | 191,564 |
2022-09-02 | $59.51 | $59.87 | $58.14 | $58.44 | $58.44 | 187,683 |
2022-09-01 | $58.27 | $59.48 | $58.06 | $59.28 | $59.28 | 186,946 |
2022-08-31 | $58.71 | $59.20 | $58.12 | $58.53 | $58.53 | 168,876 |
2022-08-30 | $60.54 | $60.54 | $58.60 | $58.73 | $58.73 | 209,689 |
2022-08-29 | $60.46 | $60.65 | $59.48 | $60.23 | $60.23 | 163,051 |
2022-08-26 | $61.41 | $61.76 | $60.43 | $60.64 | $60.64 | 118,305 |
2022-08-25 | $60.63 | $61.64 | $59.89 | $61.44 | $61.44 | 162,036 |
2022-08-24 | $60.06 | $60.25 | $59.37 | $60.22 | $60.22 | 164,823 |
2022-08-23 | $60.79 | $60.85 | $59.69 | $60.06 | $60.06 | 172,636 |
2022-08-22 | $61.72 | $62.46 | $60.78 | $61.21 | $61.21 | 162,565 |
2022-08-19 | $63.04 | $63.21 | $61.94 | $62.17 | $62.17 | 207,134 |
2022-08-18 | $63.52 | $63.75 | $62.91 | $63.14 | $63.14 | 153,724 |
2022-08-17 | $63.19 | $63.81 | $62.73 | $63.52 | $63.52 | 119,130 |
2022-08-16 | $62.81 | $63.39 | $62.60 | $63.24 | $63.24 | 132,994 |
2022-08-15 | $62.46 | $63.00 | $61.96 | $62.98 | $62.98 | 157,261 |
2022-08-12 | $61.39 | $62.62 | $60.73 | $62.61 | $62.61 | 184,822 |
2022-08-11 | $62.13 | $62.39 | $61.14 | $61.17 | $61.17 | 126,824 |
2022-08-10 | $61.39 | $61.69 | $60.80 | $61.55 | $61.55 | 174,058 |
2022-08-09 | $60.11 | $61.08 | $60.07 | $60.97 | $60.97 | 218,579 |
2022-08-08 | $59.70 | $60.72 | $59.51 | $59.90 | $59.90 | 187,521 |
2022-08-05 | $60.75 | $61.17 | $59.06 | $59.78 | $59.78 | 166,754 |
2022-08-04 | $61.49 | $61.70 | $61.00 | $61.34 | $61.08 | 210,776 |
2022-08-03 | $60.54 | $61.60 | $59.82 | $61.34 | $61.08 | 208,468 |
2022-08-02 | $61.50 | $61.51 | $60.38 | $60.55 | $60.30 | 275,550 |
2022-08-01 | $59.81 | $61.83 | $59.72 | $61.36 | $61.10 | 279,403 |
2022-07-29 | $59.65 | $60.47 | $59.26 | $60.08 | $60.08 | 744,475 |
2022-07-28 | $57.00 | $59.53 | $55.89 | $59.43 | $59.43 | 421,049 |
2022-07-27 | $58.34 | $58.86 | $57.91 | $58.39 | $58.39 | 215,077 |
2022-07-26 | $57.99 | $58.75 | $57.86 | $58.68 | $58.68 | 201,721 |
2022-07-25 | $57.73 | $58.26 | $57.28 | $58.12 | $58.12 | 187,857 |
2022-07-22 | $57.31 | $57.92 | $56.94 | $57.69 | $57.69 | 188,817 |
2022-07-21 | $55.74 | $56.87 | $55.44 | $56.83 | $56.83 | 170,138 |
2022-07-20 | $56.88 | $56.88 | $55.73 | $56.02 | $56.02 | 193,767 |
2022-07-19 | $55.61 | $56.50 | $55.60 | $56.47 | $56.47 | 168,845 |
2022-07-18 | $56.53 | $56.53 | $55.02 | $55.28 | $55.28 | 164,008 |
2022-07-15 | $56.42 | $57.15 | $55.52 | $56.83 | $56.83 | 209,463 |
2022-07-14 | $54.82 | $56.08 | $54.81 | $55.90 | $55.90 | 142,408 |
2022-07-13 | $54.84 | $55.71 | $54.76 | $55.55 | $55.55 | 125,755 |
2022-07-12 | $55.75 | $56.26 | $54.78 | $55.16 | $55.16 | 151,094 |
2022-07-11 | $55.43 | $55.92 | $55.09 | $55.85 | $55.85 | 153,023 |
2022-07-08 | $55.86 | $56.09 | $55.16 | $55.44 | $55.44 | 141,854 |
2022-07-07 | $56.67 | $56.78 | $55.78 | $55.97 | $55.97 | 149,952 |
2022-07-06 | $55.76 | $56.76 | $55.39 | $56.43 | $56.43 | 156,778 |
2022-07-05 | $56.40 | $56.73 | $54.20 | $55.86 | $55.86 | 362,836 |
2022-07-01 | $55.37 | $57.07 | $55.37 | $57.00 | $57.00 | 286,120 |
2022-06-30 | $54.07 | $55.74 | $54.02 | $55.55 | $55.55 | 281,115 |
2022-06-29 | $53.75 | $54.66 | $53.29 | $54.35 | $54.35 | 202,918 |
2022-06-28 | $54.48 | $54.99 | $53.71 | $53.83 | $53.83 | 171,033 |
2022-06-27 | $54.15 | $54.52 | $53.63 | $54.24 | $54.24 | 152,376 |
2022-06-24 | $53.33 | $54.04 | $52.92 | $53.89 | $53.89 | 493,191 |
2022-06-23 | $50.55 | $53.09 | $50.55 | $53.06 | $53.06 | 194,441 |
2022-06-22 | $48.94 | $51.11 | $48.94 | $50.56 | $50.56 | 171,739 |
2022-06-21 | $49.78 | $49.98 | $49.03 | $49.30 | $49.30 | 191,849 |
2022-06-17 | $49.19 | $50.09 | $49.00 | $49.83 | $49.83 | 637,930 |
2022-06-16 | $48.98 | $49.41 | $48.54 | $48.76 | $48.76 | 295,657 |
2022-06-15 | $49.55 | $50.47 | $48.84 | $49.68 | $49.68 | 240,352 |
2022-06-14 | $50.90 | $50.90 | $48.46 | $49.19 | $49.19 | 228,990 |
2022-06-13 | $53.42 | $53.83 | $50.76 | $50.97 | $50.97 | 345,710 |
2022-06-10 | $53.60 | $54.56 | $52.81 | $54.04 | $54.04 | 208,370 |
2022-06-09 | $54.14 | $54.71 | $53.56 | $53.88 | $53.88 | 281,765 |
2022-06-08 | $55.19 | $55.41 | $53.87 | $54.15 | $54.15 | 163,279 |
2022-06-07 | $54.76 | $55.33 | $54.18 | $55.23 | $55.23 | 246,714 |
2022-06-06 | $55.55 | $55.55 | $54.75 | $54.97 | $54.97 | 197,169 |
2022-06-03 | $55.11 | $55.50 | $54.83 | $54.96 | $54.96 | 194,442 |
2022-06-02 | $53.75 | $55.43 | $53.05 | $55.21 | $55.21 | 238,321 |
2022-06-01 | $53.82 | $54.24 | $53.59 | $53.90 | $53.90 | 236,399 |
2022-05-31 | $53.01 | $53.69 | $52.14 | $53.67 | $53.67 | 307,328 |
2022-05-27 | $53.18 | $54.11 | $53.18 | $53.73 | $53.73 | 174,879 |
2022-05-26 | $54.56 | $54.56 | $53.05 | $53.29 | $53.29 | 202,609 |
2022-05-25 | $54.28 | $54.61 | $53.93 | $54.06 | $54.06 | 153,560 |
2022-05-24 | $54.03 | $54.45 | $52.93 | $54.31 | $54.31 | 184,200 |
2022-05-23 | $54.31 | $55.01 | $53.73 | $53.98 | $53.98 | 160,856 |
2022-05-20 | $54.68 | $54.88 | $52.64 | $53.88 | $53.88 | 221,921 |
2022-05-19 | $53.27 | $54.51 | $52.80 | $54.40 | $54.40 | 472,536 |
2022-05-18 | $53.62 | $55.10 | $52.97 | $53.25 | $53.25 | 331,963 |
2022-05-17 | $53.15 | $53.45 | $52.46 | $53.22 | $53.22 | 296,912 |
2022-05-16 | $52.96 | $53.85 | $52.88 | $53.04 | $53.04 | 332,114 |
2022-05-13 | $52.52 | $53.10 | $52.24 | $53.04 | $53.04 | 273,497 |
2022-05-12 | $50.50 | $52.19 | $50.30 | $52.09 | $52.09 | 398,830 |
2022-05-11 | $50.32 | $51.33 | $50.25 | $50.33 | $50.33 | 254,156 |
2022-05-10 | $50.83 | $51.36 | $49.84 | $50.60 | $50.60 | 267,881 |
2022-05-09 | $50.35 | $51.10 | $49.90 | $50.69 | $50.69 | 276,279 |
2022-05-06 | $50.25 | $50.68 | $49.92 | $50.54 | $50.54 | 268,866 |
2022-05-05 | $51.50 | $51.97 | $50.00 | $50.67 | $50.42 | 212,408 |
2022-05-04 | $51.19 | $52.00 | $50.68 | $51.85 | $51.59 | 269,033 |
2022-05-03 | $51.28 | $52.33 | $50.55 | $51.50 | $51.25 | 460,358 |
2022-05-02 | $51.78 | $52.20 | $50.52 | $51.04 | $50.79 | 436,565 |
2022-04-29 | $52.62 | $52.99 | $51.65 | $51.87 | $51.61 | 1,507,168 |
2022-04-28 | $52.38 | $53.60 | $51.62 | $53.32 | $53.06 | 337,198 |
2022-04-27 | $53.58 | $54.16 | $51.88 | $52.22 | $51.96 | 384,624 |
2022-04-26 | $54.26 | $55.03 | $53.95 | $54.06 | $53.79 | 218,717 |
2022-04-25 | $55.53 | $55.79 | $53.73 | $54.60 | $54.33 | 424,889 |
2022-04-22 | $55.04 | $55.99 | $54.48 | $55.49 | $55.22 | 402,500 |
2022-04-21 | $56.20 | $56.53 | $54.86 | $55.05 | $54.78 | 210,165 |
2022-04-20 | $55.67 | $56.95 | $55.67 | $56.15 | $55.87 | 206,012 |
2022-04-19 | $55.00 | $55.77 | $54.75 | $54.99 | $54.72 | 221,607 |
2022-04-18 | $55.73 | $56.28 | $54.20 | $54.68 | $54.41 | 228,199 |
2022-04-14 | $57.62 | $57.73 | $55.69 | $55.72 | $55.45 | 157,164 |
2022-04-13 | $58.32 | $58.39 | $57.19 | $57.40 | $57.12 | 154,083 |
2022-04-12 | $57.90 | $58.77 | $57.73 | $58.14 | $57.85 | 246,964 |
2022-04-11 | $58.81 | $59.51 | $57.68 | $57.83 | $57.55 | 268,068 |
2022-04-08 | $59.10 | $59.64 | $58.62 | $58.69 | $58.40 | 247,227 |
2022-04-07 | $58.91 | $59.20 | $58.40 | $58.87 | $58.58 | 286,718 |
2022-04-06 | $58.56 | $59.24 | $58.20 | $59.01 | $58.72 | 228,527 |
2022-04-05 | $59.25 | $59.81 | $58.62 | $58.66 | $58.37 | 199,760 |
2022-04-04 | $61.30 | $61.30 | $58.59 | $59.15 | $58.86 | 290,934 |
2022-04-01 | $59.53 | $61.75 | $59.49 | $61.72 | $61.42 | 485,735 |
2022-03-31 | $59.88 | $60.55 | $59.15 | $59.28 | $58.99 | 293,052 |
2022-03-30 | $59.92 | $60.44 | $59.48 | $59.98 | $59.68 | 239,780 |
2022-03-29 | $59.18 | $60.04 | $59.04 | $59.81 | $59.52 | 281,432 |
2022-03-28 | $58.16 | $59.29 | $58.07 | $58.80 | $58.51 | 219,010 |
2022-03-25 | $58.38 | $59.10 | $57.80 | $58.26 | $57.97 | 168,806 |
2022-03-24 | $57.69 | $58.87 | $57.50 | $58.30 | $58.01 | 286,724 |
2022-03-23 | $57.90 | $58.14 | $57.00 | $57.38 | $57.10 | 175,631 |
2022-03-22 | $58.39 | $58.46 | $57.41 | $57.65 | $57.37 | 188,731 |
2022-03-21 | $58.28 | $59.08 | $57.89 | $58.32 | $58.03 | 103,786 |
2022-03-18 | $58.57 | $58.57 | $57.52 | $58.49 | $58.20 | 446,545 |
2022-03-17 | $57.63 | $58.67 | $57.63 | $58.14 | $57.85 | 136,402 |
2022-03-16 | $57.78 | $58.25 | $57.21 | $57.86 | $57.58 | 211,319 |
2022-03-15 | $57.43 | $57.84 | $57.00 | $57.61 | $57.33 | 228,223 |
2022-03-14 | $56.78 | $57.41 | $56.60 | $57.04 | $56.76 | 173,122 |
2022-03-11 | $57.57 | $57.85 | $56.20 | $56.68 | $56.40 | 175,679 |
2022-03-10 | $57.83 | $58.08 | $56.43 | $57.60 | $57.32 | 154,559 |
2022-03-09 | $58.51 | $58.80 | $58.14 | $58.33 | $58.04 | 249,991 |
2022-03-08 | $59.84 | $59.92 | $57.75 | $58.44 | $58.15 | 289,398 |
2022-03-07 | $59.36 | $60.07 | $58.17 | $59.83 | $59.54 | 237,123 |
2022-03-04 | $57.11 | $58.69 | $56.31 | $58.63 | $58.34 | 364,557 |
2022-03-03 | $57.14 | $57.87 | $56.78 | $57.01 | $56.73 | 216,338 |
2022-03-02 | $56.90 | $57.51 | $56.56 | $56.90 | $56.62 | 194,886 |
2022-03-01 | $57.34 | $58.20 | $55.98 | $56.42 | $56.14 | 211,742 |
2022-02-28 | $56.12 | $57.66 | $56.12 | $56.93 | $56.65 | 370,372 |
2022-02-25 | $56.88 | $57.68 | $55.71 | $55.97 | $55.69 | 300,704 |
2022-02-24 | $55.00 | $57.19 | $52.81 | $56.86 | $56.58 | 417,361 |
2022-02-23 | $59.29 | $59.38 | $57.44 | $57.53 | $57.25 | 187,371 |
2022-02-22 | $58.55 | $59.76 | $58.28 | $59.05 | $58.76 | 184,314 |
2022-02-18 | $58.16 | $59.60 | $58.12 | $58.78 | $58.49 | 212,403 |
2022-02-17 | $58.03 | $58.78 | $57.63 | $58.42 | $58.13 | 162,448 |
2022-02-16 | $56.43 | $58.57 | $56.27 | $58.23 | $57.94 | 323,214 |
2022-02-15 | $58.91 | $59.56 | $58.13 | $58.38 | $58.09 | 133,857 |
2022-02-14 | $58.97 | $59.62 | $57.56 | $58.47 | $58.18 | 288,664 |
2022-02-11 | $58.57 | $59.37 | $58.08 | $58.77 | $58.48 | 190,558 |
2022-02-10 | $59.25 | $60.07 | $57.98 | $58.25 | $57.96 | 263,488 |
2022-02-09 | $60.54 | $60.80 | $59.41 | $59.85 | $59.56 | 235,719 |
2022-02-08 | $59.56 | $60.65 | $59.25 | $60.10 | $59.80 | 373,282 |
2022-02-07 | $59.51 | $60.07 | $59.10 | $59.46 | $59.17 | 161,656 |
2022-02-04 | $61.20 | $61.62 | $58.80 | $59.74 | $59.45 | 227,221 |
2022-02-03 | $60.93 | $61.14 | $60.16 | $60.50 | $59.95 | 164,908 |
2022-02-02 | $60.84 | $61.35 | $60.40 | $61.23 | $60.67 | 241,314 |
2022-02-01 | $62.33 | $62.51 | $60.12 | $60.96 | $60.41 | 235,586 |
2022-01-31 | $60.46 | $62.09 | $60.42 | $62.09 | $61.53 | 441,622 |
2022-01-28 | $60.33 | $60.99 | $59.20 | $60.98 | $60.43 | 190,296 |
2022-01-27 | $61.28 | $62.01 | $59.92 | $60.19 | $59.64 | 301,780 |
2022-01-26 | $61.44 | $62.59 | $60.14 | $60.79 | $60.24 | 215,499 |
2022-01-25 | $60.40 | $62.07 | $60.22 | $61.57 | $61.01 | 246,461 |
2022-01-24 | $61.25 | $61.56 | $59.07 | $60.69 | $60.14 | 315,274 |
2022-01-21 | $61.38 | $62.28 | $60.89 | $61.12 | $60.57 | 244,805 |
2022-01-20 | $61.79 | $62.95 | $61.17 | $61.22 | $60.66 | 224,398 |
2022-01-19 | $61.99 | $62.60 | $61.54 | $61.61 | $61.05 | 221,617 |
2022-01-18 | $61.96 | $62.61 | $61.46 | $61.97 | $61.41 | 300,807 |
2022-01-14 | $63.46 | $63.67 | $61.97 | $62.51 | $61.94 | 174,133 |
2022-01-13 | $64.88 | $64.88 | $63.51 | $63.83 | $63.25 | 234,365 |
2022-01-12 | $64.99 | $65.56 | $64.52 | $64.78 | $64.19 | 138,695 |
2022-01-11 | $66.19 | $66.32 | $64.30 | $65.04 | $64.45 | 180,028 |
2022-01-10 | $67.54 | $67.58 | $66.05 | $66.18 | $65.58 | 157,171 |
2022-01-07 | $68.11 | $68.39 | $67.57 | $67.83 | $67.21 | 137,423 |
2022-01-06 | $69.10 | $70.05 | $68.40 | $68.63 | $68.01 | 164,153 |
2022-01-05 | $69.63 | $70.27 | $69.07 | $69.32 | $68.69 | 132,704 |
2022-01-04 | $71.77 | $71.77 | $69.63 | $69.87 | $69.24 | 206,394 |
2022-01-03 | $71.96 | $71.96 | $70.63 | $71.87 | $71.22 | 232,540 |
2021-12-31 | $71.47 | $72.08 | $70.76 | $71.86 | $71.21 | 121,153 |
2021-12-30 | $71.49 | $71.71 | $70.87 | $71.37 | $70.72 | 115,806 |
2021-12-29 | $70.68 | $71.30 | $70.22 | $71.24 | $70.59 | 91,403 |
2021-12-28 | $69.96 | $70.64 | $69.77 | $70.54 | $69.90 | 83,985 |
2021-12-27 | $69.78 | $70.13 | $69.05 | $70.02 | $69.38 | 88,979 |
2021-12-23 | $70.59 | $70.59 | $69.35 | $69.36 | $68.73 | 209,129 |
2021-12-22 | $69.87 | $70.64 | $69.58 | $70.45 | $69.81 | 212,111 |
2021-12-21 | $70.21 | $70.41 | $69.04 | $70.02 | $69.38 | 159,011 |
2021-12-20 | $68.78 | $70.10 | $68.27 | $69.85 | $69.22 | 206,502 |
2021-12-17 | $70.12 | $70.56 | $69.22 | $69.33 | $68.70 | 817,467 |
2021-12-16 | $70.52 | $71.74 | $70.13 | $70.56 | $69.92 | 237,570 |
2021-12-15 | $68.61 | $70.81 | $68.61 | $70.66 | $70.02 | 456,663 |
2021-12-14 | $68.95 | $69.67 | $68.05 | $68.39 | $67.77 | 391,202 |
2021-12-13 | $67.41 | $69.92 | $67.39 | $69.15 | $68.52 | 341,363 |
2021-12-10 | $67.54 | $68.08 | $67.36 | $67.69 | $67.08 | 193,539 |
2021-12-09 | $66.93 | $67.49 | $66.15 | $67.31 | $66.70 | 205,469 |
2021-12-08 | $67.32 | $67.75 | $66.81 | $67.23 | $66.62 | 156,244 |
2021-12-07 | $66.93 | $67.61 | $66.36 | $66.95 | $66.34 | 153,296 |
2021-12-06 | $66.23 | $67.12 | $65.48 | $66.77 | $66.16 | 233,724 |
2021-12-03 | $65.56 | $65.56 | $64.40 | $65.36 | $64.77 | 220,665 |
2021-12-02 | $64.18 | $65.74 | $64.13 | $65.31 | $64.72 | 239,233 |
2021-12-01 | $63.68 | $65.36 | $63.45 | $63.70 | $63.12 | 232,195 |
2021-11-30 | $64.45 | $64.51 | $63.01 | $63.01 | $62.44 | 301,997 |
2021-11-29 | $63.53 | $64.47 | $62.87 | $64.33 | $63.75 | 240,551 |
2021-11-26 | $64.24 | $64.96 | $62.13 | $62.95 | $62.38 | 193,640 |
2021-11-24 | $66.29 | $66.31 | $64.98 | $65.04 | $64.45 | 177,514 |
2021-11-23 | $66.93 | $67.22 | $66.12 | $66.32 | $65.72 | 189,872 |
2021-11-22 | $67.16 | $68.40 | $66.04 | $67.12 | $66.51 | 319,064 |
2021-11-19 | $65.87 | $67.30 | $65.31 | $67.11 | $66.50 | 319,593 |
2021-11-18 | $65.00 | $65.78 | $64.74 | $65.71 | $65.11 | 184,914 |
2021-11-17 | $63.15 | $64.81 | $63.01 | $64.72 | $64.13 | 271,759 |
2021-11-16 | $63.67 | $63.86 | $63.12 | $63.34 | $62.77 | 214,008 |
2021-11-15 | $63.10 | $63.51 | $62.58 | $63.49 | $62.91 | 261,234 |
2021-11-12 | $62.64 | $63.01 | $62.08 | $62.75 | $62.18 | 125,698 |
2021-11-11 | $62.64 | $62.69 | $61.88 | $62.50 | $61.93 | 175,804 |
2021-11-10 | $62.28 | $62.91 | $62.27 | $62.52 | $61.95 | 210,833 |
2021-11-09 | $62.99 | $63.15 | $62.21 | $62.35 | $61.78 | 200,154 |
2021-11-08 | $63.95 | $64.00 | $62.16 | $62.93 | $62.36 | 214,579 |
2021-11-05 | $62.80 | $63.89 | $62.71 | $63.86 | $63.28 | 199,511 |
2021-11-04 | $63.20 | $63.48 | $62.16 | $62.60 | $61.81 | 222,274 |
2021-11-03 | $62.23 | $63.49 | $61.00 | $63.20 | $62.40 | 905,181 |
2021-11-02 | $61.77 | $62.49 | $61.11 | $62.25 | $61.46 | 183,635 |
2021-11-01 | $60.99 | $61.40 | $59.75 | $61.39 | $60.61 | 214,302 |
2021-10-29 | $61.23 | $62.22 | $60.61 | $60.88 | $60.11 | 638,719 |
2021-10-28 | $59.03 | $61.29 | $59.03 | $61.08 | $60.31 | 281,970 |
2021-10-27 | $60.27 | $60.38 | $59.26 | $59.43 | $58.68 | 141,720 |
2021-10-26 | $59.85 | $61.15 | $59.85 | $59.91 | $59.15 | 220,980 |
2021-10-25 | $59.16 | $60.48 | $59.09 | $59.96 | $59.20 | 189,641 |
2021-10-22 | $59.01 | $59.99 | $59.01 | $59.18 | $58.43 | 175,230 |
2021-10-21 | $60.00 | $60.00 | $57.32 | $59.09 | $58.34 | 340,755 |
2021-10-20 | $59.61 | $60.97 | $59.61 | $60.06 | $59.30 | 186,431 |
2021-10-19 | $60.12 | $60.66 | $59.54 | $59.62 | $58.87 | 176,995 |
2021-10-18 | $60.77 | $61.05 | $59.82 | $59.84 | $59.08 | 158,353 |
2021-10-15 | $61.15 | $61.37 | $60.72 | $61.01 | $60.24 | 263,599 |
2021-10-14 | $60.47 | $60.78 | $60.38 | $60.62 | $59.85 | 118,727 |
2021-10-13 | $60.60 | $60.76 | $60.04 | $60.27 | $59.51 | 151,582 |
2021-10-12 | $60.33 | $61.16 | $60.22 | $60.57 | $59.81 | 140,630 |
2021-10-11 | $60.23 | $60.56 | $59.65 | $60.39 | $59.63 | 101,406 |
2021-10-08 | $60.53 | $60.68 | $59.70 | $60.28 | $59.52 | 121,711 |
2021-10-07 | $60.80 | $61.50 | $60.46 | $60.68 | $59.91 | 195,495 |
2021-10-06 | $59.54 | $60.43 | $58.83 | $60.41 | $59.65 | 166,564 |
2021-10-05 | $59.86 | $60.02 | $59.34 | $59.96 | $59.20 | 180,559 |
2021-10-04 | $58.69 | $60.10 | $58.68 | $59.81 | $59.05 | 173,183 |
2021-10-01 | $59.03 | $59.75 | $58.47 | $58.78 | $58.04 | 213,581 |
2021-09-30 | $59.91 | $60.34 | $58.90 | $58.93 | $58.19 | 224,730 |
2021-09-29 | $58.79 | $59.85 | $58.65 | $59.50 | $58.75 | 146,820 |
2021-09-28 | $58.86 | $59.17 | $58.36 | $58.64 | $57.90 | 125,068 |
2021-09-27 | $59.78 | $60.29 | $58.93 | $58.99 | $58.25 | 137,562 |
2021-09-24 | $59.67 | $60.40 | $59.55 | $59.78 | $59.03 | 169,509 |
2021-09-23 | $59.53 | $60.34 | $59.45 | $59.61 | $58.86 | 142,366 |
2021-09-22 | $59.61 | $59.76 | $58.82 | $59.32 | $58.57 | 165,905 |
2021-09-21 | $59.44 | $59.73 | $59.04 | $59.18 | $58.43 | 148,587 |
2021-09-20 | $58.34 | $59.25 | $58.29 | $59.22 | $58.47 | 244,354 |
2021-09-17 | $59.25 | $59.48 | $58.48 | $58.57 | $57.83 | 568,830 |
2021-09-16 | $60.30 | $60.49 | $58.99 | $59.27 | $58.52 | 174,502 |
2021-09-15 | $61.07 | $61.37 | $59.65 | $60.31 | $59.55 | 235,071 |
2021-09-14 | $61.05 | $61.53 | $60.00 | $61.04 | $60.27 | 597,988 |
2021-09-13 | $62.15 | $62.45 | $60.21 | $60.81 | $60.04 | 184,255 |
2021-09-10 | $64.10 | $64.36 | $61.68 | $61.83 | $61.05 | 181,564 |
2021-09-09 | $65.02 | $65.39 | $63.82 | $63.93 | $63.12 | 190,509 |
2021-09-08 | $64.28 | $65.92 | $64.10 | $65.29 | $64.47 | 257,961 |
2021-09-07 | $64.51 | $64.98 | $63.43 | $64.53 | $63.72 | 268,141 |
2021-09-03 | $65.14 | $65.57 | $64.46 | $64.49 | $63.68 | 114,302 |
2021-09-02 | $65.13 | $65.27 | $64.79 | $65.12 | $64.30 | 139,001 |
2021-09-01 | $63.68 | $65.46 | $63.47 | $64.90 | $64.08 | 153,095 |
2021-08-31 | $63.79 | $64.02 | $63.03 | $63.55 | $62.75 | 148,619 |
2021-08-30 | $63.19 | $64.02 | $63.19 | $63.73 | $62.93 | 164,293 |
2021-08-27 | $63.06 | $64.14 | $62.72 | $63.00 | $62.20 | 328,916 |
2021-08-26 | $63.04 | $63.05 | $62.47 | $62.95 | $62.16 | 138,355 |
2021-08-25 | $63.37 | $63.48 | $62.75 | $63.16 | $62.36 | 134,805 |
2021-08-24 | $63.64 | $64.05 | $62.87 | $63.15 | $62.35 | 122,651 |
2021-08-23 | $64.60 | $64.60 | $63.70 | $63.79 | $62.98 | 116,936 |
2021-08-20 | $63.89 | $64.41 | $63.66 | $64.36 | $63.55 | 238,134 |
2021-08-19 | $63.85 | $64.30 | $63.65 | $63.84 | $63.03 | 198,828 |
2021-08-18 | $64.87 | $65.12 | $63.78 | $63.89 | $63.08 | 110,926 |
2021-08-17 | $64.84 | $65.06 | $63.91 | $64.74 | $63.92 | 107,825 |
2021-08-16 | $64.43 | $65.13 | $64.26 | $65.10 | $64.28 | 127,865 |
2021-08-13 | $63.89 | $64.49 | $63.63 | $64.43 | $63.62 | 164,711 |
2021-08-12 | $63.50 | $64.30 | $63.41 | $63.65 | $62.85 | 111,353 |
2021-08-11 | $64.42 | $64.55 | $63.40 | $63.78 | $62.97 | 87,838 |
2021-08-10 | $64.38 | $64.40 | $63.82 | $64.13 | $63.32 | 126,065 |
2021-08-09 | $64.80 | $64.86 | $63.35 | $64.16 | $63.35 | 131,625 |
2021-08-06 | $65.58 | $65.99 | $64.58 | $64.78 | $63.96 | 189,393 |
2021-08-05 | $64.98 | $65.82 | $64.80 | $65.82 | $64.76 | 116,163 |
2021-08-04 | $63.84 | $64.78 | $63.54 | $64.62 | $63.58 | 144,921 |
2021-08-03 | $63.38 | $64.29 | $63.38 | $64.25 | $63.21 | 235,923 |
2021-08-02 | $62.61 | $63.38 | $62.42 | $63.24 | $62.22 | 178,501 |
2021-07-30 | $63.41 | $64.14 | $62.40 | $62.68 | $61.67 | 447,975 |
2021-07-29 | $61.22 | $63.44 | $61.22 | $62.74 | $61.73 | 185,687 |
2021-07-28 | $61.70 | $61.96 | $61.13 | $61.57 | $60.58 | 160,284 |
2021-07-27 | $60.90 | $61.55 | $60.66 | $61.49 | $60.50 | 129,976 |
2021-07-26 | $60.70 | $60.97 | $60.42 | $60.92 | $59.94 | 152,587 |
2021-07-23 | $59.75 | $60.77 | $59.26 | $60.72 | $59.74 | 161,845 |
2021-07-22 | $59.34 | $60.16 | $59.34 | $59.61 | $58.65 | 134,823 |
2021-07-21 | $60.40 | $60.59 | $59.52 | $59.59 | $58.63 | 167,128 |
2021-07-20 | $59.87 | $61.40 | $59.87 | $60.40 | $59.43 | 269,039 |
2021-07-19 | $60.13 | $60.56 | $58.86 | $59.52 | $58.56 | 224,650 |
2021-07-16 | $59.09 | $61.07 | $59.09 | $60.55 | $59.57 | 191,856 |
2021-07-15 | $57.88 | $58.82 | $57.63 | $58.79 | $57.84 | 133,298 |
2021-07-14 | $58.06 | $58.25 | $57.48 | $57.94 | $57.01 | 138,211 |
2021-07-13 | $58.26 | $58.54 | $57.78 | $57.85 | $56.92 | 139,115 |
2021-07-12 | $57.94 | $58.43 | $57.33 | $58.30 | $57.36 | 146,277 |
2021-07-09 | $57.54 | $58.14 | $57.22 | $57.96 | $57.03 | 134,837 |
2021-07-08 | $57.90 | $58.47 | $57.21 | $57.32 | $56.40 | 186,044 |
2021-07-07 | $56.70 | $58.47 | $56.70 | $58.23 | $57.29 | 181,942 |
2021-07-06 | $56.79 | $56.83 | $55.62 | $56.81 | $55.89 | 144,803 |
2021-07-02 | $56.37 | $56.94 | $56.11 | $56.62 | $55.71 | 116,686 |
2021-07-01 | $55.59 | $56.21 | $55.57 | $56.07 | $55.17 | 125,839 |
2021-06-30 | $55.21 | $56.02 | $55.21 | $55.54 | $54.64 | 203,679 |
2021-06-29 | $56.18 | $56.39 | $55.32 | $55.49 | $54.60 | 124,694 |
2021-06-28 | $56.72 | $57.14 | $56.09 | $56.22 | $55.31 | 175,288 |
2021-06-25 | $56.20 | $56.51 | $55.98 | $56.50 | $55.59 | 1,899,128 |
2021-06-24 | $55.85 | $56.25 | $55.46 | $55.98 | $55.08 | 123,017 |
2021-06-23 | $56.58 | $56.87 | $55.63 | $55.74 | $54.84 | 193,165 |
2021-06-22 | $57.00 | $57.00 | $56.05 | $56.67 | $55.76 | 153,992 |
2021-06-21 | $56.06 | $57.22 | $55.78 | $56.95 | $56.03 | 177,374 |
2021-06-18 | $57.87 | $58.05 | $55.97 | $56.06 | $55.16 | 380,331 |
2021-06-17 | $58.15 | $59.08 | $58.04 | $58.43 | $57.49 | 195,629 |
2021-06-16 | $59.05 | $59.34 | $58.12 | $58.25 | $57.31 | 147,791 |
2021-06-15 | $58.93 | $59.17 | $58.40 | $58.91 | $57.96 | 170,750 |
2021-06-14 | $59.06 | $59.28 | $58.18 | $58.85 | $57.90 | 228,299 |
2021-06-11 | $58.23 | $58.87 | $57.85 | $58.83 | $57.88 | 131,242 |
2021-06-10 | $57.25 | $57.91 | $57.21 | $57.87 | $56.94 | 129,160 |
2021-06-09 | $56.96 | $57.28 | $56.76 | $57.11 | $56.19 | 101,971 |
2021-06-08 | $56.82 | $57.03 | $56.18 | $56.72 | $55.81 | 147,260 |
2021-06-07 | $56.90 | $57.14 | $56.69 | $56.82 | $55.90 | 134,451 |
2021-06-04 | $57.04 | $57.29 | $56.65 | $56.66 | $55.75 | 106,016 |
2021-06-03 | $56.78 | $57.12 | $56.32 | $56.94 | $56.02 | 102,258 |
2021-06-02 | $56.86 | $57.27 | $56.33 | $56.78 | $55.86 | 138,658 |
2021-06-01 | $57.19 | $57.23 | $56.58 | $56.83 | $55.91 | 161,084 |
2021-05-28 | $57.14 | $57.59 | $56.72 | $56.84 | $55.92 | 109,576 |
2021-05-27 | $58.00 | $58.00 | $56.70 | $56.72 | $55.81 | 145,489 |
2021-05-26 | $56.71 | $58.00 | $56.71 | $57.68 | $56.75 | 246,938 |
2021-05-25 | $57.04 | $57.30 | $56.61 | $56.68 | $55.77 | 228,476 |
2021-05-24 | $56.51 | $57.04 | $56.44 | $56.94 | $56.02 | 188,317 |
2021-05-21 | $56.38 | $56.82 | $55.82 | $56.45 | $55.54 | 252,440 |
2021-05-20 | $55.34 | $56.25 | $55.27 | $56.01 | $55.11 | 175,632 |
2021-05-19 | $55.68 | $56.12 | $55.18 | $55.60 | $54.70 | 163,459 |
2021-05-18 | $52.71 | $55.91 | $51.02 | $55.67 | $54.77 | 884,486 |
2021-05-17 | $56.53 | $56.78 | $56.21 | $56.29 | $55.38 | 118,861 |
2021-05-14 | $56.76 | $57.05 | $56.44 | $56.64 | $55.73 | 173,562 |
2021-05-13 | $55.25 | $56.94 | $55.25 | $56.70 | $55.79 | 199,575 |
2021-05-12 | $56.86 | $57.06 | $55.11 | $55.26 | $54.37 | 174,796 |
2021-05-11 | $57.53 | $57.65 | $56.40 | $57.16 | $56.24 | 165,819 |
2021-05-10 | $57.98 | $58.40 | $57.50 | $57.67 | $56.74 | 287,055 |
2021-05-07 | $57.73 | $57.97 | $57.24 | $57.83 | $56.90 | 146,039 |
2021-05-06 | $57.93 | $58.26 | $57.51 | $57.92 | $56.76 | 206,289 |
2021-05-05 | $58.73 | $58.73 | $56.63 | $57.78 | $56.62 | 201,900 |
2021-05-04 | $58.90 | $59.19 | $58.16 | $58.89 | $57.71 | 144,790 |
2021-05-03 | $58.86 | $59.67 | $58.59 | $59.00 | $57.82 | 294,579 |
2021-04-30 | $57.95 | $59.25 | $57.50 | $58.75 | $57.57 | 756,687 |
2021-04-29 | $59.00 | $60.09 | $58.04 | $58.47 | $57.30 | 207,207 |
2021-04-28 | $58.83 | $59.83 | $58.83 | $59.32 | $58.13 | 255,658 |
2021-04-27 | $60.27 | $60.33 | $58.55 | $58.89 | $57.71 | 164,043 |
2021-04-26 | $61.58 | $61.86 | $59.87 | $60.36 | $59.15 | 156,572 |
2021-04-23 | $61.59 | $61.98 | $61.01 | $61.18 | $59.96 | 198,572 |
2021-04-22 | $61.29 | $61.91 | $61.15 | $61.35 | $60.12 | 154,898 |
2021-04-21 | $60.68 | $61.39 | $60.32 | $61.22 | $59.99 | 195,370 |
2021-04-20 | $59.28 | $60.53 | $59.28 | $60.44 | $59.23 | 148,738 |
2021-04-19 | $60.17 | $60.17 | $58.90 | $59.33 | $58.14 | 186,303 |
2021-04-16 | $60.41 | $60.93 | $59.97 | $60.31 | $59.10 | 320,937 |
2021-04-15 | $59.38 | $60.57 | $59.00 | $60.55 | $59.34 | 119,827 |
2021-04-14 | $58.88 | $59.57 | $58.73 | $59.30 | $58.11 | 126,534 |
2021-04-13 | $58.27 | $58.91 | $58.12 | $58.83 | $57.65 | 122,633 |
2021-04-12 | $57.71 | $58.64 | $57.71 | $58.32 | $57.15 | 146,195 |
2021-04-09 | $57.48 | $57.73 | $57.03 | $57.50 | $56.35 | 118,702 |
2021-04-08 | $57.62 | $57.62 | $57.04 | $57.30 | $56.15 | 178,858 |
2021-04-07 | $57.89 | $58.01 | $56.83 | $57.49 | $56.34 | 205,754 |
2021-04-06 | $57.35 | $58.42 | $56.97 | $57.86 | $56.70 | 178,305 |
2021-04-05 | $56.31 | $57.36 | $56.25 | $57.17 | $56.03 | 157,996 |
2021-04-01 | $56.50 | $56.87 | $55.85 | $56.21 | $55.08 | 148,783 |
2021-03-31 | $55.73 | $56.72 | $55.49 | $56.34 | $55.21 | 287,041 |
2021-03-30 | $56.31 | $56.46 | $55.55 | $55.73 | $54.61 | 200,184 |
2021-03-29 | $56.00 | $56.98 | $55.93 | $56.17 | $55.05 | 215,066 |
2021-03-26 | $55.47 | $56.18 | $55.08 | $56.06 | $54.94 | 208,089 |
2021-03-25 | $54.92 | $55.63 | $54.59 | $55.39 | $54.28 | 175,620 |
2021-03-24 | $55.00 | $55.57 | $54.65 | $54.95 | $53.85 | 170,304 |
2021-03-23 | $53.10 | $55.25 | $53.02 | $54.92 | $53.82 | 233,268 |
2021-03-22 | $53.59 | $53.59 | $51.81 | $53.31 | $52.24 | 232,197 |
2021-03-19 | $53.60 | $53.73 | $53.23 | $53.60 | $52.53 | 937,702 |
2021-03-18 | $53.51 | $53.80 | $52.94 | $53.57 | $52.50 | 227,021 |
2021-03-17 | $54.01 | $54.01 | $53.20 | $53.50 | $52.43 | 148,126 |
2021-03-16 | $53.94 | $54.25 | $53.62 | $54.15 | $53.07 | 145,127 |
2021-03-15 | $53.72 | $53.87 | $53.00 | $53.78 | $52.70 | 198,672 |
2021-03-12 | $53.25 | $54.26 | $53.19 | $53.96 | $52.88 | 308,357 |
2021-03-11 | $52.93 | $53.43 | $52.55 | $53.08 | $52.02 | 194,593 |
2021-03-10 | $53.00 | $53.65 | $52.44 | $52.88 | $51.82 | 213,834 |
2021-03-09 | $53.56 | $53.75 | $52.61 | $52.78 | $51.72 | 297,216 |
2021-03-08 | $53.35 | $53.91 | $52.69 | $53.35 | $52.28 | 405,250 |
2021-03-05 | $53.02 | $53.33 | $52.45 | $52.96 | $51.90 | 421,900 |
2021-03-04 | $52.16 | $53.83 | $51.90 | $52.59 | $51.54 | 256,115 |
2021-03-03 | $53.95 | $53.95 | $52.68 | $53.21 | $52.14 | 171,736 |
2021-03-02 | $55.04 | $55.04 | $53.82 | $53.96 | $52.88 | 183,404 |
2021-03-01 | $55.48 | $55.84 | $54.55 | $55.16 | $54.06 | 168,707 |
2021-02-26 | $55.45 | $56.02 | $54.84 | $54.95 | $53.85 | 244,574 |
2021-02-25 | $55.20 | $57.15 | $55.00 | $55.21 | $54.10 | 142,443 |
2021-02-24 | $57.09 | $57.20 | $55.76 | $55.84 | $54.72 | 230,553 |
2021-02-23 | $57.49 | $59.02 | $57.18 | $57.27 | $56.12 | 153,297 |
2021-02-22 | $58.16 | $58.60 | $56.45 | $57.26 | $56.11 | 134,538 |
2021-02-19 | $58.53 | $59.20 | $58.01 | $58.45 | $57.28 | 131,868 |
2021-02-18 | $58.43 | $59.19 | $58.22 | $58.42 | $57.25 | 95,876 |
2021-02-17 | $58.08 | $58.47 | $57.69 | $58.33 | $57.16 | 87,532 |
2021-02-16 | $59.12 | $59.12 | $57.90 | $58.11 | $56.95 | 122,355 |
2021-02-12 | $59.99 | $60.22 | $58.43 | $58.96 | $57.78 | 119,583 |
2021-02-11 | $59.96 | $60.50 | $59.40 | $60.27 | $59.06 | 176,809 |
2021-02-10 | $59.83 | $60.42 | $59.13 | $59.81 | $58.61 | 147,898 |
2021-02-09 | $58.01 | $59.49 | $57.86 | $59.43 | $58.24 | 171,777 |
2021-02-08 | $57.74 | $58.10 | $57.01 | $57.83 | $56.67 | 185,549 |
2021-02-05 | $56.22 | $57.48 | $56.00 | $57.48 | $56.33 | 139,910 |
2021-02-04 | $55.63 | $56.31 | $55.20 | $56.01 | $54.67 | 144,046 |
2021-02-03 | $56.02 | $56.51 | $55.03 | $55.85 | $54.51 | 136,516 |
2021-02-02 | $55.38 | $56.57 | $54.95 | $56.43 | $55.08 | 198,880 |
2021-02-01 | $55.15 | $55.54 | $54.07 | $55.20 | $53.88 | 142,808 |
2021-01-29 | $54.30 | $55.57 | $54.05 | $54.64 | $53.33 | 559,986 |
2021-01-28 | $54.99 | $56.47 | $54.16 | $54.56 | $53.25 | 265,493 |
2021-01-27 | $54.96 | $55.47 | $53.88 | $54.36 | $53.06 | 264,683 |
2021-01-26 | $55.55 | $56.21 | $54.85 | $55.75 | $54.42 | 147,674 |
2021-01-25 | $53.95 | $56.13 | $53.57 | $55.43 | $54.10 | 261,402 |
2021-01-22 | $53.55 | $54.43 | $53.20 | $54.34 | $53.04 | 200,733 |
2021-01-21 | $54.75 | $54.75 | $53.33 | $53.96 | $52.67 | 201,982 |
2021-01-20 | $54.25 | $55.14 | $53.74 | $54.81 | $53.50 | 252,540 |
2021-01-19 | $54.99 | $55.02 | $54.17 | $54.42 | $53.12 | 193,492 |
2021-01-15 | $54.28 | $54.82 | $54.05 | $54.53 | $53.23 | 249,767 |
2021-01-14 | $55.75 | $55.87 | $54.69 | $54.71 | $53.40 | 170,234 |
2021-01-13 | $55.74 | $56.31 | $55.29 | $55.37 | $54.05 | 241,422 |
2021-01-12 | $55.28 | $56.25 | $54.72 | $55.76 | $54.43 | 243,685 |
2021-01-11 | $55.50 | $56.01 | $54.65 | $55.36 | $54.04 | 140,790 |
2021-01-08 | $55.32 | $55.94 | $54.63 | $55.80 | $54.47 | 251,229 |
2021-01-07 | $56.97 | $57.22 | $56.14 | $56.31 | $54.96 | 173,077 |
2021-01-06 | $54.32 | $57.20 | $54.32 | $56.95 | $55.59 | 329,645 |
2021-01-05 | $53.43 | $54.04 | $52.69 | $53.71 | $52.43 | 189,038 |
2021-01-04 | $54.00 | $54.41 | $52.77 | $53.45 | $52.17 | 231,366 |
2020-12-31 | $53.65 | $54.24 | $53.49 | $54.03 | $52.74 | 164,708 |
2020-12-30 | $54.02 | $54.47 | $53.46 | $53.97 | $52.68 | 159,328 |
2020-12-29 | $54.38 | $54.69 | $53.46 | $53.96 | $52.67 | 143,820 |
2020-12-28 | $53.37 | $54.33 | $53.37 | $54.21 | $52.91 | 174,322 |
2020-12-24 | $52.89 | $53.10 | $52.12 | $53.01 | $51.74 | 57,277 |
2020-12-23 | $52.54 | $53.16 | $52.25 | $52.74 | $51.48 | 154,745 |
2020-12-22 | $51.46 | $52.37 | $51.29 | $52.31 | $51.06 | 140,481 |
2020-12-21 | $52.42 | $52.62 | $51.00 | $51.64 | $50.40 | 176,854 |
2020-12-18 | $54.51 | $55.24 | $52.79 | $53.29 | $52.02 | 883,914 |
2020-12-17 | $53.54 | $54.68 | $53.38 | $54.29 | $52.99 | 159,977 |
2020-12-16 | $53.85 | $54.37 | $53.21 | $53.36 | $52.08 | 180,705 |
2020-12-15 | $52.40 | $53.96 | $51.94 | $53.69 | $52.41 | 182,290 |
2020-12-14 | $52.68 | $53.62 | $52.24 | $52.25 | $51.00 | 288,109 |
2020-12-11 | $51.01 | $52.41 | $51.00 | $52.28 | $51.03 | 215,293 |
2020-12-10 | $50.92 | $51.31 | $50.42 | $51.20 | $49.98 | 151,394 |
2020-12-09 | $50.15 | $50.89 | $50.00 | $50.84 | $49.62 | 221,926 |
2020-12-08 | $49.79 | $50.12 | $49.25 | $49.92 | $48.73 | 158,979 |
2020-12-07 | $49.46 | $49.90 | $49.04 | $49.82 | $48.63 | 158,220 |
2020-12-04 | $48.99 | $49.57 | $48.90 | $49.46 | $48.28 | 172,393 |
2020-12-03 | $49.50 | $50.14 | $48.97 | $49.10 | $47.93 | 144,114 |
2020-12-02 | $49.56 | $49.91 | $48.88 | $49.62 | $48.43 | 156,499 |
2020-12-01 | $49.96 | $50.33 | $49.13 | $49.46 | $48.28 | 200,017 |
2020-11-30 | $50.18 | $50.18 | $49.12 | $49.48 | $48.30 | 251,547 |
2020-11-27 | $50.68 | $50.77 | $49.99 | $50.36 | $49.16 | 72,230 |
2020-11-25 | $51.16 | $51.35 | $50.36 | $50.98 | $49.76 | 114,194 |
2020-11-24 | $51.22 | $51.85 | $50.92 | $51.16 | $49.94 | 312,770 |
2020-11-23 | $50.75 | $50.96 | $50.25 | $50.53 | $49.32 | 216,094 |
2020-11-20 | $49.72 | $50.74 | $49.72 | $50.34 | $49.14 | 230,864 |
2020-11-19 | $50.29 | $50.29 | $49.38 | $50.04 | $48.84 | 136,499 |
2020-11-18 | $52.11 | $52.17 | $50.10 | $50.23 | $49.03 | 172,845 |
2020-11-17 | $52.69 | $52.74 | $51.16 | $51.98 | $50.74 | 274,964 |
2020-11-16 | $53.00 | $53.55 | $52.19 | $53.52 | $52.24 | 211,359 |
2020-11-13 | $51.99 | $52.45 | $51.27 | $52.38 | $51.13 | 174,798 |
2020-11-12 | $52.57 | $52.57 | $50.55 | $51.53 | $50.30 | 213,146 |
2020-11-11 | $53.45 | $53.45 | $51.78 | $53.17 | $51.90 | 171,681 |
2020-11-10 | $51.22 | $53.67 | $50.97 | $53.35 | $52.07 | 381,141 |
2020-11-09 | $48.30 | $51.43 | $48.30 | $50.63 | $49.42 | 335,536 |
2020-11-06 | $46.92 | $47.21 | $46.02 | $46.66 | $45.54 | 194,364 |
2020-11-05 | $45.75 | $46.83 | $45.45 | $46.01 | $44.71 | 127,829 |
2020-11-04 | $45.88 | $46.85 | $45.15 | $45.48 | $44.19 | 156,244 |
2020-11-03 | $46.31 | $46.76 | $45.80 | $46.54 | $45.22 | 171,436 |
2020-11-02 | $44.85 | $45.88 | $44.61 | $45.73 | $44.43 | 220,067 |
2020-10-30 | $45.44 | $45.67 | $44.26 | $44.57 | $43.31 | 521,144 |
2020-10-29 | $45.55 | $46.46 | $44.50 | $45.38 | $44.09 | 215,993 |
2020-10-28 | $46.78 | $47.06 | $45.64 | $45.72 | $44.42 | 177,401 |
2020-10-27 | $47.32 | $47.89 | $46.99 | $47.30 | $45.96 | 164,321 |
2020-10-26 | $47.87 | $48.10 | $47.16 | $47.34 | $46.00 | 185,206 |
2020-10-23 | $47.68 | $48.22 | $47.53 | $48.18 | $46.81 | 158,165 |
2020-10-22 | $46.70 | $47.70 | $46.70 | $47.55 | $46.20 | 201,576 |
2020-10-21 | $46.28 | $46.96 | $46.16 | $46.69 | $45.37 | 160,633 |
2020-10-20 | $45.97 | $46.27 | $45.46 | $46.16 | $44.85 | 250,071 |
2020-10-19 | $46.33 | $46.63 | $45.60 | $45.66 | $44.37 | 150,803 |
2020-10-16 | $45.72 | $46.46 | $45.04 | $46.27 | $44.96 | 323,256 |
2020-10-15 | $45.06 | $45.79 | $45.06 | $45.71 | $44.41 | 197,824 |
2020-10-14 | $45.57 | $46.04 | $45.14 | $45.36 | $44.07 | 188,012 |
2020-10-13 | $45.87 | $46.36 | $45.26 | $45.72 | $44.42 | 206,566 |
2020-10-12 | $44.90 | $46.59 | $44.90 | $46.43 | $45.11 | 219,597 |
2020-10-09 | $44.92 | $45.19 | $44.27 | $44.93 | $43.66 | 171,255 |
2020-10-08 | $44.98 | $45.56 | $44.57 | $45.01 | $43.73 | 191,776 |
2020-10-07 | $45.12 | $45.14 | $44.26 | $44.63 | $43.36 | 209,138 |
2020-10-06 | $45.14 | $45.70 | $44.78 | $45.02 | $43.74 | 228,333 |
2020-10-05 | $45.20 | $45.20 | $44.40 | $44.83 | $43.56 | 132,023 |
2020-10-02 | $44.19 | $45.12 | $44.05 | $44.90 | $43.63 | 187,384 |
2020-10-01 | $43.46 | $44.65 | $43.45 | $44.64 | $43.37 | 243,303 |
2020-09-30 | $43.83 | $43.94 | $42.95 | $43.45 | $42.22 | 382,307 |
2020-09-29 | $43.62 | $43.85 | $42.82 | $43.44 | $42.21 | 291,317 |
2020-09-28 | $42.96 | $43.98 | $42.86 | $43.55 | $42.32 | 243,208 |
2020-09-25 | $42.03 | $42.78 | $42.01 | $42.73 | $41.52 | 175,299 |
2020-09-24 | $41.71 | $42.56 | $41.62 | $42.23 | $41.03 | 208,954 |
2020-09-23 | $42.94 | $43.07 | $41.62 | $41.66 | $40.48 | 207,132 |
2020-09-22 | $42.89 | $43.25 | $42.16 | $42.87 | $41.65 | 319,750 |
2020-09-21 | $41.48 | $42.92 | $41.34 | $42.79 | $41.58 | 359,238 |
2020-09-18 | $42.65 | $42.65 | $41.19 | $41.85 | $40.66 | 667,549 |
2020-09-17 | $43.00 | $43.00 | $41.91 | $42.27 | $41.07 | 307,321 |
2020-09-16 | $43.19 | $43.77 | $43.09 | $43.19 | $41.97 | 286,251 |
2020-09-15 | $43.94 | $44.05 | $43.07 | $43.19 | $41.97 | 160,161 |
2020-09-14 | $43.91 | $44.06 | $43.62 | $43.75 | $42.51 | 236,627 |
2020-09-11 | $44.60 | $44.65 | $43.59 | $43.71 | $42.47 | 267,003 |
2020-09-10 | $45.03 | $45.04 | $44.24 | $44.26 | $43.01 | 232,114 |
2020-09-09 | $45.27 | $45.85 | $44.42 | $44.92 | $43.65 | 219,729 |
2020-09-08 | $45.99 | $45.99 | $44.67 | $45.16 | $43.88 | 291,088 |
2020-09-04 | $46.34 | $46.55 | $45.20 | $45.88 | $44.58 | 261,833 |
2020-09-03 | $46.21 | $46.88 | $45.56 | $45.95 | $44.65 | 202,765 |
2020-09-02 | $44.78 | $46.26 | $44.78 | $45.96 | $44.66 | 174,591 |
2020-09-01 | $45.24 | $45.24 | $44.43 | $44.86 | $43.59 | 244,597 |
2020-08-31 | $46.05 | $46.34 | $45.31 | $45.34 | $44.05 | 292,335 |
2020-08-28 | $45.00 | $46.20 | $44.09 | $46.05 | $44.74 | 307,230 |
2020-08-27 | $46.50 | $47.20 | $46.30 | $46.70 | $45.38 | 251,955 |
2020-08-26 | $47.21 | $47.21 | $46.10 | $46.25 | $44.94 | 215,550 |
2020-08-25 | $47.19 | $47.68 | $47.05 | $47.41 | $46.07 | 196,087 |
2020-08-24 | $46.68 | $47.21 | $46.22 | $47.12 | $45.78 | 159,812 |
2020-08-21 | $46.85 | $47.36 | $46.40 | $46.63 | $45.31 | 290,947 |
2020-08-20 | $47.00 | $47.45 | $46.80 | $47.11 | $45.77 | 216,179 |
2020-08-19 | $48.26 | $48.32 | $47.12 | $47.20 | $45.86 | 190,400 |
2020-08-18 | $48.07 | $48.34 | $47.68 | $48.16 | $46.79 | 181,139 |
2020-08-17 | $48.52 | $48.66 | $48.05 | $48.24 | $46.87 | 162,282 |
2020-08-14 | $48.15 | $48.64 | $47.90 | $48.44 | $47.07 | 143,215 |
2020-08-13 | $48.41 | $48.74 | $48.01 | $48.37 | $47.00 | 187,525 |
2020-08-12 | $48.39 | $49.38 | $48.20 | $48.63 | $47.25 | 303,521 |
2020-08-11 | $49.04 | $49.36 | $47.70 | $47.93 | $46.57 | 160,084 |
2020-08-10 | $49.10 | $49.93 | $48.78 | $48.98 | $47.59 | 237,624 |
2020-08-07 | $46.54 | $48.90 | $46.54 | $48.82 | $47.44 | 222,755 |
2020-08-06 | $46.99 | $47.14 | $46.52 | $46.96 | $45.43 | 209,971 |
2020-08-05 | $46.65 | $46.98 | $46.20 | $46.91 | $45.38 | 251,961 |
2020-08-04 | $46.74 | $46.84 | $45.95 | $46.65 | $45.13 | 254,427 |
2020-08-03 | $46.72 | $47.01 | $46.01 | $46.98 | $45.45 | 288,998 |
2020-07-31 | $47.91 | $48.52 | $46.52 | $46.87 | $45.34 | 961,058 |
2020-07-30 | $48.83 | $50.19 | $47.63 | $48.04 | $46.48 | 299,131 |
2020-07-29 | $49.45 | $50.29 | $48.98 | $49.38 | $47.77 | 308,378 |
2020-07-28 | $49.12 | $49.57 | $48.91 | $48.95 | $47.36 | 315,921 |
2020-07-27 | $49.82 | $50.06 | $48.93 | $49.25 | $47.65 | 241,215 |
2020-07-24 | $50.55 | $50.78 | $49.03 | $49.72 | $48.10 | 227,739 |
2020-07-23 | $50.03 | $50.84 | $49.95 | $50.54 | $48.89 | 218,999 |
2020-07-22 | $49.08 | $50.27 | $48.98 | $50.02 | $48.39 | 229,794 |
2020-07-21 | $48.86 | $49.70 | $48.86 | $49.67 | $48.05 | 238,600 |
2020-07-20 | $49.12 | $49.33 | $48.21 | $48.55 | $46.97 | 152,299 |
2020-07-17 | $48.44 | $49.39 | $48.43 | $49.32 | $47.71 | 174,222 |
2020-07-16 | $47.93 | $48.60 | $47.70 | $48.28 | $46.71 | 198,272 |
2020-07-15 | $48.17 | $48.99 | $47.80 | $48.00 | $46.44 | 252,412 |
2020-07-14 | $47.05 | $47.83 | $47.05 | $47.47 | $45.92 | 152,390 |
2020-07-13 | $47.59 | $48.04 | $46.72 | $46.95 | $45.42 | 239,573 |
2020-07-10 | $47.03 | $48.03 | $46.80 | $47.99 | $46.43 | 222,600 |
2020-07-09 | $47.51 | $47.51 | $45.68 | $46.71 | $45.19 | 200,313 |
2020-07-08 | $47.64 | $48.04 | $47.15 | $47.69 | $46.14 | 195,277 |
2020-07-07 | $47.45 | $47.82 | $47.09 | $47.79 | $46.23 | 262,604 |
2020-07-06 | $48.87 | $49.56 | $48.15 | $48.19 | $46.62 | 198,015 |
2020-07-02 | $48.33 | $48.98 | $48.15 | $48.35 | $46.78 | 140,774 |
2020-07-01 | $47.79 | $48.64 | $47.57 | $48.03 | $46.47 | 191,260 |
2020-06-30 | $46.29 | $47.89 | $46.29 | $47.70 | $46.15 | 303,232 |
2020-06-29 | $44.79 | $46.66 | $44.56 | $46.39 | $44.88 | 230,540 |
2020-06-26 | $45.37 | $46.40 | $44.10 | $44.28 | $42.84 | 644,100 |
2020-06-25 | $45.46 | $45.58 | $44.68 | $45.38 | $43.90 | 238,088 |
2020-06-24 | $45.37 | $45.96 | $44.78 | $45.57 | $44.09 | 234,984 |
2020-06-23 | $46.81 | $47.05 | $45.65 | $45.90 | $44.41 | 185,156 |
2020-06-22 | $45.61 | $46.87 | $45.42 | $46.43 | $44.92 | 212,951 |
2020-06-19 | $47.23 | $47.75 | $45.73 | $45.83 | $44.34 | 563,536 |
2020-06-18 | $46.41 | $47.29 | $46.26 | $46.90 | $45.37 | 217,127 |
2020-06-17 | $47.10 | $47.36 | $46.36 | $46.76 | $45.24 | 265,535 |
2020-06-16 | $48.17 | $48.75 | $46.62 | $47.02 | $45.49 | 308,690 |
2020-06-15 | $45.38 | $47.91 | $45.28 | $47.31 | $45.77 | 429,847 |
2020-06-12 | $46.40 | $46.40 | $45.22 | $45.95 | $44.45 | 390,567 |
2020-06-11 | $46.81 | $47.21 | $45.29 | $45.49 | $44.01 | 324,743 |
2020-06-10 | $47.33 | $48.02 | $46.93 | $47.58 | $46.03 | 344,714 |
2020-06-09 | $47.50 | $47.97 | $46.75 | $47.50 | $45.95 | 208,712 |
2020-06-08 | $48.25 | $48.62 | $47.55 | $48.01 | $46.45 | 250,245 |
2020-06-05 | $48.16 | $49.20 | $47.66 | $48.45 | $46.87 | 302,115 |
2020-06-04 | $46.92 | $47.41 | $46.61 | $47.30 | $45.76 | 234,671 |
2020-06-03 | $47.18 | $47.90 | $46.89 | $47.31 | $45.77 | 188,181 |
2020-06-02 | $46.34 | $46.83 | $45.88 | $46.69 | $45.17 | 193,770 |
2020-06-01 | $46.67 | $47.29 | $46.24 | $46.24 | $44.73 | 252,405 |
2020-05-29 | $46.12 | $47.30 | $45.78 | $47.00 | $45.47 | 311,030 |
2020-05-28 | $46.44 | $47.29 | $45.98 | $46.52 | $45.01 | 248,380 |
2020-05-27 | $46.45 | $46.46 | $44.87 | $45.86 | $44.37 | 242,550 |
2020-05-26 | $46.05 | $46.32 | $45.42 | $45.53 | $44.05 | 262,220 |
2020-05-22 | $45.40 | $45.42 | $44.60 | $45.17 | $43.70 | 198,957 |
2020-05-21 | $44.07 | $45.33 | $44.03 | $45.10 | $43.63 | 240,486 |
2020-05-20 | $43.81 | $44.54 | $43.11 | $44.24 | $42.80 | 230,754 |
2020-05-19 | $45.12 | $45.31 | $43.57 | $43.58 | $42.16 | 187,479 |
2020-05-18 | $44.70 | $45.64 | $44.39 | $45.24 | $43.77 | 339,041 |
2020-05-15 | $44.00 | $44.00 | $42.23 | $43.14 | $41.74 | 527,793 |
2020-05-14 | $43.36 | $43.60 | $41.90 | $43.39 | $41.98 | 299,205 |
2020-05-13 | $43.68 | $44.00 | $42.92 | $43.87 | $42.44 | 414,472 |
2020-05-12 | $45.37 | $45.55 | $43.79 | $43.85 | $42.42 | 252,258 |
2020-05-11 | $44.86 | $45.81 | $43.78 | $45.24 | $43.77 | 313,591 |
2020-05-08 | $45.36 | $45.77 | $44.94 | $45.36 | $43.88 | 187,728 |
2020-05-07 | $45.19 | $45.70 | $44.59 | $45.12 | $43.45 | 230,966 |
2020-05-06 | $46.25 | $46.29 | $44.51 | $44.63 | $42.98 | 192,607 |
2020-05-05 | $45.92 | $47.12 | $45.65 | $46.39 | $44.67 | 254,831 |
2020-05-04 | $45.57 | $46.31 | $44.84 | $45.62 | $43.93 | 313,479 |
2020-05-01 | $46.79 | $47.72 | $45.40 | $46.28 | $44.56 | 516,412 |
2020-04-30 | $50.14 | $50.14 | $44.92 | $44.92 | $43.25 | 1,293,113 |
2020-04-29 | $50.90 | $51.33 | $48.54 | $50.55 | $48.68 | 347,391 |
2020-04-28 | $49.83 | $50.83 | $49.41 | $49.73 | $47.89 | 256,827 |
2020-04-27 | $49.41 | $49.66 | $48.61 | $48.64 | $46.84 | 230,884 |
2020-04-24 | $49.46 | $49.76 | $48.74 | $49.00 | $47.18 | 348,268 |
2020-04-23 | $50.14 | $50.26 | $48.86 | $49.03 | $47.21 | 270,806 |
2020-04-22 | $50.42 | $51.02 | $49.07 | $50.12 | $48.26 | 176,478 |
2020-04-21 | $48.81 | $50.66 | $48.76 | $49.27 | $47.44 | 183,762 |
2020-04-20 | $52.55 | $53.17 | $49.33 | $50.03 | $48.18 | 233,166 |
2020-04-17 | $53.05 | $53.98 | $52.55 | $53.63 | $51.64 | 190,188 |
2020-04-16 | $52.11 | $52.74 | $50.82 | $52.17 | $50.24 | 270,128 |
2020-04-15 | $52.63 | $53.76 | $51.28 | $51.54 | $49.63 | 261,467 |
2020-04-14 | $54.27 | $54.66 | $52.66 | $54.45 | $52.43 | 269,583 |
2020-04-13 | $53.19 | $54.17 | $51.98 | $52.87 | $50.91 | 215,015 |
2020-04-09 | $51.50 | $54.18 | $50.57 | $54.05 | $52.05 | 181,690 |
2020-04-08 | $49.96 | $51.16 | $49.11 | $50.51 | $48.64 | 276,654 |
2020-04-07 | $51.68 | $51.83 | $48.60 | $49.15 | $47.33 | 282,296 |
2020-04-06 | $47.83 | $51.15 | $47.61 | $50.77 | $48.89 | 260,569 |
2020-04-03 | $45.83 | $47.22 | $44.76 | $46.26 | $44.55 | 262,572 |
2020-04-02 | $44.14 | $47.12 | $44.14 | $46.01 | $44.30 | 208,912 |
2020-04-01 | $48.57 | $48.57 | $44.28 | $45.01 | $43.34 | 262,527 |
2020-03-31 | $51.79 | $52.02 | $48.82 | $50.32 | $48.45 | 290,362 |
2020-03-30 | $48.80 | $52.94 | $48.01 | $52.32 | $50.38 | 465,034 |
2020-03-27 | $47.44 | $50.26 | $45.45 | $47.96 | $46.18 | 303,910 |
2020-03-26 | $45.28 | $49.41 | $43.45 | $48.74 | $46.93 | 532,373 |
2020-03-25 | $47.67 | $48.33 | $45.02 | $45.66 | $43.97 | 550,770 |
2020-03-24 | $49.28 | $49.28 | $44.33 | $48.03 | $46.25 | 459,554 |
2020-03-23 | $51.75 | $52.74 | $43.14 | $47.33 | $45.58 | 848,655 |
2020-03-20 | $56.17 | $57.30 | $50.06 | $53.00 | $51.04 | 1,151,257 |
2020-03-19 | $54.18 | $56.68 | $50.61 | $55.45 | $53.39 | 649,407 |
2020-03-18 | $52.55 | $56.31 | $50.29 | $54.12 | $52.11 | 735,159 |
2020-03-17 | $43.71 | $56.64 | $43.51 | $55.43 | $53.38 | 649,833 |
2020-03-16 | $41.51 | $44.10 | $39.74 | $42.85 | $41.26 | 531,408 |
2020-03-13 | $46.53 | $46.53 | $42.91 | $45.79 | $44.09 | 409,690 |
2020-03-12 | $44.06 | $47.34 | $43.56 | $44.62 | $42.97 | 477,039 |
2020-03-11 | $51.38 | $51.38 | $47.22 | $48.41 | $46.62 | 351,645 |
2020-03-10 | $52.85 | $53.77 | $50.13 | $52.38 | $50.44 | 645,216 |
2020-03-09 | $51.95 | $53.04 | $50.28 | $52.15 | $50.22 | 321,165 |
2020-03-06 | $52.23 | $54.45 | $52.04 | $54.37 | $52.35 | 291,341 |
2020-03-05 | $53.67 | $54.16 | $53.06 | $53.99 | $51.99 | 229,867 |
2020-03-04 | $52.17 | $54.59 | $52.17 | $54.55 | $52.53 | 261,687 |
2020-03-03 | $50.53 | $52.71 | $49.95 | $51.41 | $49.50 | 436,914 |
2020-03-02 | $47.96 | $50.51 | $47.73 | $50.34 | $48.47 | 520,864 |
2020-02-28 | $48.29 | $48.51 | $45.24 | $47.96 | $46.18 | 792,669 |
2020-02-27 | $52.38 | $52.49 | $49.92 | $49.92 | $48.07 | 338,197 |
2020-02-26 | $53.03 | $53.72 | $52.67 | $52.67 | $50.72 | 253,453 |
2020-02-25 | $54.44 | $54.44 | $52.81 | $52.89 | $50.93 | 201,543 |
2020-02-24 | $53.91 | $54.49 | $53.65 | $54.27 | $52.26 | 150,840 |
2020-02-21 | $54.61 | $54.84 | $54.29 | $54.50 | $52.48 | 209,726 |
2020-02-20 | $55.29 | $55.36 | $54.01 | $54.48 | $52.46 | 204,711 |
2020-02-19 | $56.66 | $56.78 | $55.37 | $55.52 | $53.46 | 268,515 |
2020-02-18 | $56.96 | $57.36 | $56.48 | $56.80 | $54.69 | 335,941 |
2020-02-14 | $55.98 | $56.87 | $55.77 | $56.77 | $54.67 | 330,543 |
2020-02-13 | $54.89 | $56.00 | $54.80 | $55.91 | $53.84 | 141,609 |
2020-02-12 | $55.00 | $55.21 | $54.43 | $55.07 | $53.03 | 257,761 |
2020-02-11 | $55.20 | $55.69 | $55.05 | $55.05 | $53.01 | 138,920 |
2020-02-10 | $54.49 | $55.05 | $54.35 | $54.97 | $52.93 | 148,574 |
2020-02-07 | $54.01 | $54.67 | $53.70 | $54.29 | $52.28 | 154,356 |
2020-02-06 | $54.18 | $54.29 | $53.82 | $54.02 | $51.81 | 158,304 |
2020-02-05 | $53.39 | $54.21 | $53.39 | $53.86 | $51.66 | 262,690 |
2020-02-04 | $53.63 | $54.17 | $53.48 | $53.50 | $51.32 | 293,920 |
2020-02-03 | $52.61 | $53.55 | $52.61 | $53.49 | $51.31 | 259,350 |
2020-01-31 | $53.74 | $54.24 | $52.26 | $52.56 | $50.41 | 592,224 |
2020-01-30 | $53.60 | $53.99 | $53.25 | $53.89 | $51.69 | 202,495 |
2020-01-29 | $53.12 | $53.59 | $52.86 | $53.46 | $51.28 | 131,753 |
2020-01-28 | $52.93 | $53.32 | $52.73 | $53.19 | $51.02 | 159,738 |
2020-01-27 | $53.50 | $53.82 | $52.75 | $52.86 | $50.70 | 237,073 |
2020-01-24 | $53.60 | $53.99 | $53.29 | $53.55 | $51.36 | 171,330 |
2020-01-23 | $53.08 | $53.63 | $52.88 | $53.54 | $51.35 | 290,079 |
2020-01-22 | $52.54 | $53.40 | $52.54 | $53.03 | $50.87 | 307,417 |
2020-01-21 | $51.82 | $52.42 | $51.69 | $52.33 | $50.19 | 219,915 |
2020-01-17 | $51.12 | $51.98 | $51.12 | $51.72 | $49.61 | 292,390 |
2020-01-16 | $50.47 | $51.22 | $50.47 | $51.01 | $48.93 | 281,322 |
2020-01-15 | $49.61 | $50.55 | $49.61 | $50.31 | $48.26 | 378,874 |
2020-01-14 | $50.22 | $50.32 | $49.30 | $49.50 | $47.48 | 277,646 |
2020-01-13 | $49.72 | $50.63 | $49.72 | $50.22 | $48.17 | 254,055 |
2020-01-10 | $49.80 | $50.01 | $49.59 | $49.74 | $47.71 | 176,103 |
2020-01-09 | $49.44 | $50.00 | $49.39 | $49.73 | $47.70 | 247,064 |
2020-01-08 | $49.78 | $50.10 | $49.30 | $49.42 | $47.40 | 375,835 |
2020-01-07 | $50.50 | $50.60 | $49.77 | $49.93 | $47.89 | 248,617 |
2020-01-06 | $51.03 | $51.32 | $50.41 | $50.48 | $48.42 | 288,364 |
2020-01-03 | $50.44 | $51.64 | $50.44 | $51.00 | $48.92 | 305,521 |
2020-01-02 | $51.72 | $51.72 | $50.15 | $50.63 | $48.56 | 208,555 |
2019-12-31 | $51.53 | $51.90 | $51.42 | $51.56 | $49.46 | 268,593 |
2019-12-30 | $51.51 | $52.13 | $51.31 | $51.52 | $49.42 | 353,333 |
2019-12-27 | $50.89 | $51.61 | $50.81 | $51.52 | $49.42 | 192,123 |
2019-12-26 | $50.68 | $51.20 | $50.50 | $50.86 | $48.78 | 121,106 |
2019-12-24 | $50.57 | $50.82 | $50.21 | $50.69 | $48.62 | 72,347 |
2019-12-23 | $51.01 | $51.13 | $49.84 | $50.39 | $48.33 | 156,338 |
2019-12-20 | $50.90 | $51.05 | $50.36 | $50.91 | $48.83 | 545,846 |
2019-12-19 | $51.37 | $51.67 | $50.74 | $50.80 | $48.73 | 219,689 |
2019-12-18 | $51.30 | $51.49 | $50.79 | $51.27 | $49.18 | 332,534 |
2019-12-17 | $51.13 | $51.68 | $50.98 | $51.16 | $49.07 | 426,271 |
2019-12-16 | $49.48 | $51.07 | $49.45 | $51.03 | $48.95 | 512,821 |
2019-12-13 | $50.39 | $50.47 | $49.11 | $49.33 | $47.32 | 429,692 |
2019-12-12 | $51.23 | $51.59 | $50.26 | $50.32 | $48.27 | 279,060 |
2019-12-11 | $51.44 | $51.53 | $51.10 | $51.35 | $49.25 | 178,317 |
2019-12-10 | $51.44 | $51.66 | $51.03 | $51.19 | $49.10 | 166,461 |
2019-12-09 | $52.00 | $52.00 | $51.47 | $51.47 | $49.37 | 178,012 |
2019-12-06 | $51.99 | $52.58 | $51.72 | $51.89 | $49.77 | 239,348 |
2019-12-05 | $51.45 | $52.13 | $51.44 | $52.05 | $49.93 | 191,536 |
2019-12-04 | $50.91 | $51.88 | $50.91 | $51.65 | $49.54 | 177,579 |
2019-12-03 | $50.88 | $51.38 | $50.67 | $51.01 | $48.93 | 185,373 |
2019-12-02 | $51.27 | $51.27 | $50.51 | $50.72 | $48.65 | 184,245 |
2019-11-29 | $51.26 | $51.51 | $51.18 | $51.40 | $49.30 | 102,341 |
2019-11-27 | $51.15 | $51.41 | $51.00 | $51.16 | $49.07 | 111,349 |
2019-11-26 | $50.27 | $51.37 | $50.21 | $51.09 | $49.00 | 229,734 |
2019-11-25 | $50.07 | $50.36 | $49.62 | $50.26 | $48.21 | 218,297 |
2019-11-22 | $50.29 | $50.29 | $49.37 | $49.85 | $47.81 | 182,485 |
2019-11-21 | $51.17 | $51.17 | $50.09 | $50.19 | $48.14 | 131,580 |
2019-11-20 | $50.75 | $51.73 | $50.75 | $51.18 | $49.09 | 239,373 |
2019-11-19 | $50.60 | $51.01 | $50.39 | $50.88 | $48.80 | 243,484 |
2019-11-18 | $50.17 | $50.78 | $50.17 | $50.42 | $48.36 | 297,516 |
2019-11-15 | $50.00 | $50.26 | $48.78 | $50.25 | $48.20 | 323,358 |
2019-11-14 | $50.56 | $50.62 | $49.77 | $49.92 | $47.88 | 440,300 |
2019-11-13 | $50.50 | $50.71 | $50.15 | $50.46 | $48.40 | 190,184 |
2019-11-12 | $50.31 | $50.92 | $50.15 | $50.39 | $48.33 | 277,657 |
2019-11-11 | $50.61 | $50.93 | $50.22 | $50.49 | $48.43 | 195,750 |
2019-11-08 | $51.62 | $51.65 | $50.31 | $50.55 | $48.49 | 407,157 |
2019-11-07 | $52.97 | $53.10 | $50.76 | $51.46 | $49.36 | 265,054 |
2019-11-06 | $53.82 | $54.26 | $53.24 | $53.34 | $50.97 | 320,990 |
2019-11-05 | $54.47 | $54.71 | $53.36 | $53.56 | $51.18 | 214,425 |
2019-11-04 | $55.99 | $56.08 | $54.09 | $54.56 | $52.13 | 283,979 |
2019-11-01 | $56.08 | $56.49 | $55.06 | $56.10 | $53.60 | 315,771 |
2019-10-31 | $54.72 | $56.44 | $54.04 | $55.97 | $53.48 | 557,359 |
2019-10-30 | $54.15 | $54.91 | $54.15 | $54.72 | $52.29 | 338,699 |
2019-10-29 | $53.72 | $54.35 | $53.61 | $54.20 | $51.79 | 180,577 |
2019-10-28 | $54.23 | $54.49 | $53.80 | $53.90 | $51.50 | 126,977 |
2019-10-25 | $54.62 | $54.78 | $54.04 | $54.35 | $51.93 | 212,774 |
2019-10-24 | $55.16 | $55.96 | $54.47 | $54.68 | $52.25 | 183,711 |
2019-10-23 | $55.18 | $55.87 | $54.80 | $55.06 | $52.61 | 185,023 |
2019-10-22 | $54.89 | $55.24 | $54.33 | $55.07 | $52.62 | 191,481 |
2019-10-21 | $55.14 | $55.42 | $54.14 | $54.87 | $52.43 | 209,160 |
2019-10-18 | $55.40 | $55.43 | $54.23 | $54.94 | $52.50 | 299,460 |
2019-10-17 | $54.64 | $55.56 | $54.64 | $55.51 | $53.04 | 231,797 |
2019-10-16 | $53.94 | $54.68 | $53.51 | $54.64 | $52.21 | 181,130 |
2019-10-15 | $54.65 | $54.73 | $53.81 | $53.91 | $51.51 | 162,397 |
2019-10-14 | $54.69 | $54.85 | $54.08 | $54.51 | $52.08 | 195,486 |
2019-10-11 | $53.30 | $55.03 | $53.04 | $54.53 | $52.10 | 256,530 |
2019-10-10 | $52.51 | $53.27 | $52.16 | $53.04 | $50.68 | 253,913 |
2019-10-09 | $52.41 | $52.80 | $52.07 | $52.56 | $50.22 | 202,291 |
2019-10-08 | $52.53 | $52.63 | $51.99 | $52.14 | $49.82 | 202,867 |
2019-10-07 | $52.61 | $52.99 | $52.39 | $52.72 | $50.37 | 222,850 |
2019-10-04 | $52.33 | $52.72 | $51.79 | $52.63 | $50.29 | 159,651 |
2019-10-03 | $51.82 | $52.37 | $51.40 | $52.20 | $49.88 | 175,172 |
2019-10-02 | $52.71 | $53.24 | $51.63 | $51.71 | $49.41 | 216,096 |
2019-10-01 | $52.92 | $53.39 | $52.54 | $52.74 | $50.39 | 188,917 |
2019-09-30 | $53.33 | $53.49 | $52.76 | $52.93 | $50.58 | 242,492 |
2019-09-27 | $53.76 | $53.86 | $52.90 | $53.19 | $50.82 | 133,470 |
2019-09-26 | $54.03 | $54.26 | $53.28 | $53.53 | $51.15 | 188,400 |
2019-09-25 | $53.30 | $54.01 | $53.20 | $53.71 | $51.32 | 223,227 |
2019-09-24 | $53.05 | $53.86 | $52.95 | $53.34 | $50.97 | 307,703 |
2019-09-23 | $53.15 | $53.74 | $52.79 | $52.82 | $50.47 | 248,587 |
2019-09-20 | $54.43 | $54.50 | $52.80 | $53.08 | $50.72 | 579,314 |
2019-09-19 | $54.54 | $54.96 | $54.20 | $54.55 | $52.12 | 261,852 |
2019-09-18 | $54.75 | $54.79 | $53.86 | $54.14 | $51.73 | 172,637 |
2019-09-17 | $53.67 | $54.70 | $53.50 | $54.37 | $51.95 | 186,120 |
2019-09-16 | $54.44 | $54.55 | $53.52 | $53.65 | $51.26 | 212,133 |
2019-09-13 | $54.35 | $54.62 | $53.65 | $54.10 | $51.69 | 209,179 |
2019-09-12 | $54.74 | $55.10 | $54.02 | $54.31 | $51.89 | 213,093 |
2019-09-11 | $53.20 | $54.68 | $53.20 | $54.39 | $51.97 | 217,270 |
2019-09-10 | $53.64 | $53.64 | $52.58 | $53.01 | $50.65 | 242,889 |
2019-09-09 | $54.30 | $54.32 | $52.63 | $53.60 | $51.22 | 227,514 |
2019-09-06 | $56.20 | $56.35 | $54.38 | $54.69 | $52.26 | 264,764 |
2019-09-05 | $56.99 | $57.21 | $56.03 | $56.18 | $53.68 | 273,608 |
2019-09-04 | $57.28 | $57.48 | $56.64 | $57.02 | $54.48 | 157,532 |
2019-09-03 | $56.49 | $57.43 | $56.44 | $56.92 | $54.39 | 289,972 |
2019-08-30 | $56.36 | $56.72 | $55.93 | $56.44 | $53.93 | 402,042 |
2019-08-29 | $56.08 | $56.47 | $55.99 | $56.25 | $53.75 | 117,321 |
2019-08-28 | $55.43 | $55.90 | $55.43 | $55.80 | $53.32 | 131,135 |
2019-08-27 | $55.61 | $56.11 | $55.41 | $55.45 | $52.98 | 177,294 |
2019-08-26 | $54.99 | $55.41 | $54.51 | $55.34 | $52.88 | 308,894 |
2019-08-23 | $55.73 | $56.29 | $54.60 | $54.73 | $52.30 | 286,035 |
2019-08-22 | $55.75 | $55.97 | $55.33 | $55.69 | $53.21 | 125,696 |
2019-08-21 | $55.68 | $55.92 | $55.27 | $55.70 | $53.22 | 177,632 |
2019-08-20 | $55.64 | $55.92 | $55.28 | $55.55 | $53.08 | 167,657 |
2019-08-19 | $56.18 | $56.50 | $55.60 | $55.63 | $53.15 | 215,641 |
2019-08-16 | $55.15 | $55.97 | $55.04 | $55.84 | $53.36 | 274,442 |
2019-08-15 | $53.70 | $55.24 | $53.70 | $55.08 | $52.63 | 195,922 |
2019-08-14 | $53.77 | $54.42 | $53.39 | $53.65 | $51.26 | 203,457 |
2019-08-13 | $53.88 | $54.58 | $53.61 | $53.83 | $51.44 | 221,531 |
2019-08-12 | $53.97 | $54.51 | $53.97 | $54.07 | $51.66 | 109,099 |
2019-08-09 | $53.56 | $54.54 | $53.48 | $54.19 | $51.78 | 181,268 |
2019-08-08 | $52.38 | $54.11 | $52.19 | $53.81 | $51.23 | 298,652 |
2019-08-07 | $52.13 | $52.83 | $51.85 | $52.40 | $49.89 | 409,337 |
2019-08-06 | $51.92 | $52.39 | $51.28 | $52.27 | $49.76 | 221,989 |
2019-08-05 | $53.43 | $53.53 | $51.41 | $51.78 | $49.30 | 317,032 |
2019-08-02 | $53.13 | $54.06 | $53.04 | $53.58 | $51.01 | 271,390 |
2019-08-01 | $52.86 | $53.78 | $52.54 | $53.32 | $50.76 | 404,472 |
2019-07-31 | $53.14 | $54.23 | $53.14 | $53.39 | $50.83 | 621,278 |
2019-07-30 | $52.88 | $53.61 | $52.88 | $53.18 | $50.63 | 269,082 |
2019-07-29 | $53.06 | $53.16 | $52.73 | $53.03 | $50.49 | 244,979 |
2019-07-26 | $52.68 | $53.38 | $52.55 | $53.02 | $50.48 | 223,186 |
2019-07-25 | $53.22 | $53.58 | $52.53 | $52.66 | $50.13 | 243,064 |
2019-07-24 | $53.10 | $53.43 | $52.57 | $53.37 | $50.81 | 226,282 |
2019-07-23 | $52.80 | $53.12 | $52.34 | $53.03 | $50.49 | 250,762 |
2019-07-22 | $52.75 | $52.83 | $52.25 | $52.80 | $50.27 | 283,936 |
2019-07-19 | $53.32 | $53.75 | $52.50 | $52.60 | $50.08 | 350,770 |
2019-07-18 | $52.15 | $53.51 | $51.76 | $53.51 | $50.94 | 314,761 |
2019-07-17 | $51.97 | $52.46 | $51.58 | $52.16 | $49.66 | 313,597 |
2019-07-16 | $50.91 | $51.43 | $50.80 | $51.43 | $48.96 | 165,203 |
2019-07-15 | $51.01 | $51.09 | $50.50 | $50.75 | $48.32 | 185,605 |
2019-07-12 | $51.10 | $51.43 | $50.57 | $50.94 | $48.50 | 177,508 |
2019-07-11 | $51.64 | $51.88 | $50.76 | $50.94 | $48.50 | 223,571 |
2019-07-10 | $51.69 | $51.73 | $51.21 | $51.59 | $49.12 | 134,414 |
2019-07-09 | $51.37 | $51.40 | $50.94 | $51.38 | $48.92 | 180,087 |
2019-07-08 | $51.00 | $51.49 | $50.95 | $51.47 | $49.00 | 173,530 |
2019-07-05 | $51.08 | $51.39 | $50.16 | $51.37 | $48.91 | 120,857 |
2019-07-03 | $51.14 | $51.86 | $51.03 | $51.37 | $48.91 | 104,786 |
2019-07-02 | $50.00 | $51.24 | $50.00 | $51.05 | $48.60 | 160,696 |
2019-07-01 | $50.61 | $50.76 | $49.52 | $49.99 | $47.59 | 441,037 |
2019-06-28 | $49.56 | $50.76 | $49.56 | $50.63 | $48.20 | 1,728,563 |
2019-06-27 | $49.49 | $49.74 | $49.22 | $49.59 | $47.21 | 197,271 |
2019-06-26 | $50.21 | $50.55 | $49.32 | $49.48 | $47.11 | 206,447 |
2019-06-25 | $50.10 | $50.38 | $49.95 | $50.19 | $47.78 | 226,277 |
2019-06-24 | $50.40 | $50.60 | $49.94 | $50.08 | $47.68 | 222,891 |
2019-06-21 | $50.09 | $50.83 | $49.99 | $50.33 | $47.92 | 340,149 |
2019-06-20 | $50.30 | $50.58 | $49.72 | $50.32 | $47.91 | 136,040 |
2019-06-19 | $49.72 | $50.34 | $49.47 | $50.23 | $47.82 | 244,019 |
2019-06-18 | $50.39 | $50.53 | $49.38 | $49.80 | $47.41 | 330,133 |
2019-06-17 | $51.03 | $51.26 | $49.83 | $50.07 | $47.67 | 147,912 |
2019-06-14 | $50.15 | $51.22 | $50.15 | $50.97 | $48.53 | 168,886 |
2019-06-13 | $50.93 | $51.29 | $50.07 | $50.28 | $47.87 | 183,259 |
2019-06-12 | $49.84 | $50.89 | $49.60 | $50.78 | $48.34 | 158,431 |
2019-06-11 | $49.80 | $49.97 | $49.23 | $49.77 | $47.38 | 246,911 |
2019-06-10 | $49.93 | $50.47 | $49.22 | $49.74 | $47.35 | 198,164 |
2019-06-07 | $50.93 | $51.33 | $50.20 | $50.20 | $47.79 | 168,784 |
2019-06-06 | $50.47 | $50.87 | $50.30 | $50.54 | $48.12 | 127,245 |
2019-06-05 | $49.58 | $50.51 | $49.49 | $50.33 | $47.92 | 200,287 |
2019-06-04 | $49.97 | $50.18 | $48.89 | $49.66 | $47.28 | 149,463 |
2019-06-03 | $49.22 | $49.82 | $49.17 | $49.79 | $47.40 | 249,162 |
2019-05-31 | $49.04 | $49.40 | $48.77 | $49.22 | $46.86 | 334,409 |
2019-05-30 | $49.26 | $49.64 | $48.79 | $49.05 | $46.70 | 148,872 |
2019-05-29 | $50.17 | $50.36 | $49.08 | $49.19 | $46.83 | 274,625 |
2019-05-28 | $50.66 | $51.03 | $50.19 | $50.22 | $47.81 | 152,192 |
2019-05-24 | $50.83 | $51.11 | $50.62 | $50.69 | $48.26 | 172,007 |
2019-05-23 | $50.97 | $51.24 | $50.48 | $50.75 | $48.32 | 164,540 |
2019-05-22 | $50.76 | $51.12 | $50.59 | $51.06 | $48.61 | 181,774 |
2019-05-21 | $50.69 | $51.21 | $50.60 | $50.67 | $48.24 | 234,918 |
2019-05-20 | $50.43 | $50.52 | $50.07 | $50.43 | $48.01 | 285,863 |
2019-05-17 | $50.23 | $50.59 | $50.12 | $50.41 | $47.99 | 205,002 |
2019-05-16 | $50.17 | $50.96 | $50.17 | $50.40 | $47.98 | 264,238 |
2019-05-15 | $50.08 | $50.66 | $50.08 | $50.24 | $47.83 | 104,439 |
2019-05-14 | $50.52 | $50.73 | $50.13 | $50.18 | $47.77 | 300,542 |
2019-05-13 | $49.67 | $50.59 | $49.67 | $50.40 | $47.98 | 252,925 |
2019-05-10 | $49.05 | $50.02 | $48.93 | $49.99 | $47.59 | 259,142 |
2019-05-09 | $49.19 | $49.51 | $48.81 | $49.05 | $46.70 | 158,923 |
2019-05-08 | $50.03 | $50.39 | $49.26 | $49.27 | $46.91 | 194,181 |
2019-05-07 | $50.03 | $50.46 | $49.76 | $50.10 | $47.70 | 289,932 |
2019-05-06 | $50.15 | $50.53 | $50.02 | $50.30 | $47.89 | 177,246 |
2019-05-03 | $49.72 | $50.56 | $49.54 | $50.36 | $47.94 | 243,149 |
2019-05-02 | $49.80 | $50.16 | $49.54 | $49.72 | $47.15 | 163,378 |
2019-05-01 | $50.39 | $50.81 | $49.71 | $49.81 | $47.24 | 558,656 |
2019-04-30 | $49.75 | $50.63 | $49.36 | $50.39 | $47.79 | 402,303 |
2019-04-29 | $49.75 | $50.65 | $49.55 | $49.80 | $47.23 | 438,532 |
2019-04-26 | $50.10 | $50.63 | $49.63 | $49.79 | $47.22 | 359,024 |
2019-04-25 | $48.51 | $50.40 | $48.00 | $49.89 | $47.31 | 627,073 |
2019-04-24 | $49.42 | $50.29 | $49.34 | $49.95 | $47.37 | 256,842 |
2019-04-23 | $49.48 | $49.82 | $49.16 | $49.52 | $46.96 | 249,306 |
2019-04-22 | $49.85 | $50.13 | $49.29 | $49.48 | $46.92 | 234,006 |
2019-04-18 | $49.41 | $50.34 | $49.22 | $50.15 | $47.56 | 204,961 |
2019-04-17 | $49.72 | $49.79 | $49.06 | $49.43 | $46.88 | 254,787 |
2019-04-16 | $50.33 | $50.37 | $49.35 | $49.52 | $46.96 | 196,173 |
2019-04-15 | $50.58 | $50.60 | $50.05 | $50.25 | $47.65 | 162,612 |
2019-04-12 | $50.46 | $50.75 | $49.81 | $50.62 | $48.00 | 198,307 |
2019-04-11 | $51.21 | $51.21 | $50.15 | $50.56 | $47.95 | 249,437 |
2019-04-10 | $51.05 | $51.55 | $50.70 | $51.13 | $48.49 | 233,591 |
2019-04-09 | $50.86 | $51.01 | $50.62 | $50.80 | $48.17 | 213,552 |
2019-04-08 | $51.42 | $51.42 | $50.39 | $50.93 | $48.30 | 274,027 |
2019-04-05 | $51.53 | $51.87 | $51.17 | $51.72 | $49.05 | 253,250 |
2019-04-04 | $52.15 | $52.15 | $51.29 | $51.57 | $48.90 | 237,337 |
2019-04-03 | $52.57 | $52.70 | $51.95 | $52.10 | $49.41 | 127,353 |
2019-04-02 | $52.88 | $52.96 | $52.13 | $52.41 | $49.70 | 174,320 |
2019-04-01 | $54.56 | $54.56 | $52.42 | $52.87 | $50.14 | 251,057 |
2019-03-29 | $54.29 | $54.46 | $53.88 | $54.28 | $51.47 | 307,798 |
2019-03-28 | $54.12 | $54.25 | $53.56 | $54.13 | $51.33 | 150,485 |
2019-03-27 | $53.90 | $54.45 | $53.83 | $54.11 | $51.31 | 207,016 |
2019-03-26 | $54.09 | $54.87 | $54.01 | $54.67 | $51.84 | 146,803 |
2019-03-25 | $53.66 | $54.44 | $53.49 | $53.97 | $51.18 | 239,670 |
2019-03-22 | $54.55 | $55.05 | $53.72 | $53.73 | $50.95 | 148,922 |
2019-03-21 | $53.73 | $54.95 | $53.73 | $54.58 | $51.76 | 207,869 |
2019-03-20 | $53.03 | $54.24 | $52.84 | $53.76 | $50.98 | 202,156 |
2019-03-19 | $54.00 | $54.01 | $52.94 | $53.01 | $50.27 | 209,172 |
2019-03-18 | $53.99 | $54.35 | $53.57 | $54.01 | $51.22 | 209,404 |
2019-03-15 | $53.86 | $54.35 | $53.73 | $53.89 | $51.10 | 427,975 |
2019-03-14 | $54.07 | $54.53 | $53.66 | $53.69 | $50.92 | 110,111 |
2019-03-13 | $53.93 | $54.25 | $53.84 | $54.13 | $51.33 | 171,145 |
2019-03-12 | $53.84 | $54.12 | $53.59 | $53.92 | $51.13 | 149,666 |
2019-03-11 | $53.27 | $53.88 | $52.70 | $53.80 | $51.02 | 154,333 |
2019-03-08 | $52.51 | $52.92 | $52.13 | $52.56 | $49.84 | 125,256 |
2019-03-07 | $52.11 | $53.09 | $52.02 | $52.40 | $49.69 | 161,281 |
2019-03-06 | $52.96 | $52.99 | $51.94 | $52.05 | $49.36 | 122,861 |
2019-03-05 | $52.95 | $53.40 | $52.62 | $52.83 | $50.10 | 145,868 |
2019-03-04 | $52.46 | $52.91 | $52.20 | $52.80 | $50.07 | 227,347 |
2019-03-01 | $52.58 | $52.66 | $51.68 | $52.53 | $49.82 | 211,066 |
2019-02-28 | $51.76 | $52.66 | $51.15 | $52.02 | $49.33 | 190,250 |
2019-02-27 | $51.44 | $52.16 | $51.33 | $51.76 | $49.09 | 103,180 |
2019-02-26 | $52.50 | $52.50 | $51.42 | $51.61 | $48.94 | 115,150 |
2019-02-25 | $52.98 | $52.98 | $52.11 | $52.18 | $49.48 | 146,759 |
2019-02-22 | $51.95 | $52.94 | $51.90 | $52.90 | $50.17 | 190,527 |
2019-02-21 | $51.50 | $52.15 | $51.17 | $51.99 | $49.30 | 106,373 |
2019-02-20 | $51.02 | $51.62 | $50.78 | $51.60 | $48.93 | 171,277 |
2019-02-19 | $50.75 | $51.37 | $50.75 | $51.17 | $48.53 | 199,105 |
2019-02-15 | $51.11 | $51.27 | $50.70 | $50.93 | $48.30 | 190,521 |
2019-02-14 | $50.92 | $51.48 | $50.55 | $50.85 | $48.22 | 282,326 |
2019-02-13 | $51.82 | $51.97 | $50.78 | $50.83 | $48.20 | 212,096 |
2019-02-12 | $51.60 | $52.22 | $51.60 | $51.82 | $49.14 | 158,023 |
2019-02-11 | $51.11 | $51.70 | $51.07 | $51.54 | $48.88 | 237,402 |
2019-02-08 | $50.15 | $51.52 | $50.08 | $51.10 | $48.46 | 214,107 |
2019-02-07 | $49.30 | $50.67 | $49.22 | $50.48 | $47.69 | 179,281 |
2019-02-06 | $49.55 | $49.71 | $49.09 | $49.32 | $46.59 | 121,358 |
2019-02-05 | $49.55 | $49.67 | $48.88 | $49.47 | $46.73 | 154,300 |
2019-02-04 | $48.84 | $49.19 | $48.32 | $49.19 | $46.47 | 225,915 |
2019-02-01 | $49.43 | $49.58 | $48.19 | $48.69 | $46.00 | 228,492 |
2019-01-31 | $47.84 | $49.75 | $47.09 | $49.52 | $46.78 | 990,785 |
2019-01-30 | $46.35 | $46.91 | $46.33 | $46.81 | $44.22 | 149,783 |
2019-01-29 | $46.72 | $47.04 | $46.29 | $46.31 | $43.75 | 95,488 |
2019-01-28 | $46.73 | $47.06 | $46.24 | $46.42 | $43.85 | 190,298 |
2019-01-25 | $48.17 | $48.17 | $46.74 | $46.86 | $44.27 | 121,350 |
2019-01-24 | $47.26 | $48.09 | $46.73 | $48.09 | $45.43 | 155,384 |
2019-01-23 | $46.72 | $47.34 | $46.60 | $47.33 | $44.71 | 155,977 |
2019-01-22 | $47.17 | $47.49 | $46.16 | $46.72 | $44.13 | 166,692 |
2019-01-18 | $46.82 | $47.27 | $46.82 | $47.24 | $44.63 | 193,756 |
2019-01-17 | $45.86 | $46.90 | $45.86 | $46.78 | $44.19 | 199,695 |
2019-01-16 | $45.51 | $46.08 | $45.25 | $46.03 | $43.48 | 142,811 |
2019-01-15 | $45.17 | $46.01 | $45.17 | $45.60 | $43.08 | 149,167 |
2019-01-14 | $45.67 | $45.92 | $45.06 | $45.17 | $42.67 | 130,474 |
2019-01-11 | $45.87 | $46.07 | $45.50 | $45.88 | $43.34 | 133,454 |
2019-01-10 | $45.77 | $46.23 | $45.65 | $45.97 | $43.43 | 189,494 |
2019-01-09 | $46.02 | $46.25 | $45.42 | $45.94 | $43.40 | 183,448 |
2019-01-08 | $44.95 | $46.06 | $44.92 | $45.99 | $43.45 | 216,811 |
2019-01-07 | $45.55 | $45.76 | $44.60 | $44.86 | $42.38 | 268,288 |
2019-01-04 | $46.10 | $46.99 | $45.65 | $45.86 | $43.32 | 226,082 |
2019-01-03 | $46.19 | $46.51 | $45.77 | $46.09 | $43.54 | 181,642 |
2019-01-02 | $47.34 | $47.34 | $45.78 | $46.32 | $43.76 | 240,083 |
2018-12-31 | $47.31 | $47.77 | $46.68 | $47.66 | $45.02 | 191,080 |
2018-12-28 | $46.79 | $47.70 | $46.75 | $47.16 | $44.55 | 199,657 |
2018-12-27 | $45.66 | $46.82 | $45.28 | $46.78 | $44.19 | 195,252 |
2018-12-26 | $44.72 | $46.08 | $44.45 | $46.03 | $43.48 | 214,189 |
2018-12-24 | $46.77 | $46.77 | $44.52 | $44.53 | $42.07 | 114,100 |
2018-12-21 | $47.61 | $48.66 | $46.72 | $46.86 | $44.27 | 716,456 |
2018-12-20 | $46.92 | $47.98 | $46.51 | $47.56 | $44.93 | 273,383 |
2018-12-19 | $47.20 | $47.74 | $46.55 | $47.01 | $44.41 | 238,126 |
2018-12-18 | $47.62 | $47.81 | $46.97 | $47.19 | $44.58 | 207,023 |
2018-12-17 | $48.70 | $48.87 | $46.82 | $47.32 | $44.70 | 440,923 |
2018-12-14 | $48.38 | $49.07 | $48.38 | $48.77 | $46.07 | 375,712 |
2018-12-13 | $47.87 | $48.94 | $47.73 | $48.55 | $45.86 | 266,830 |
2018-12-12 | $47.68 | $48.31 | $47.39 | $47.80 | $45.16 | 182,096 |
2018-12-11 | $46.88 | $47.44 | $46.44 | $47.33 | $44.71 | 174,950 |
2018-12-10 | $45.94 | $47.31 | $45.28 | $46.64 | $44.06 | 319,237 |
2018-12-07 | $45.29 | $45.93 | $45.25 | $45.91 | $43.37 | 288,100 |
2018-12-06 | $43.90 | $45.33 | $43.89 | $45.29 | $42.78 | 343,533 |
2018-12-04 | $45.23 | $45.60 | $43.38 | $43.61 | $41.20 | 356,253 |
2018-12-03 | $45.86 | $45.86 | $44.85 | $45.38 | $42.87 | 352,719 |
2018-11-30 | $45.70 | $46.08 | $45.37 | $45.72 | $43.19 | 341,489 |
2018-11-29 | $46.52 | $46.65 | $45.63 | $45.73 | $43.20 | 160,171 |
2018-11-28 | $46.36 | $46.79 | $46.03 | $46.58 | $44.00 | 177,014 |
2018-11-27 | $46.20 | $46.48 | $46.11 | $46.30 | $43.74 | 148,229 |
2018-11-26 | $45.83 | $46.47 | $45.50 | $46.33 | $43.77 | 115,989 |
2018-11-23 | $45.18 | $45.93 | $44.87 | $45.60 | $43.08 | 110,961 |
2018-11-21 | $45.46 | $45.68 | $45.11 | $45.20 | $42.70 | 95,906 |
2018-11-20 | $45.30 | $45.89 | $45.30 | $45.39 | $42.88 | 141,435 |
2018-11-19 | $45.48 | $45.80 | $45.04 | $45.38 | $42.87 | 138,616 |
2018-11-16 | $44.44 | $45.45 | $44.37 | $45.39 | $42.88 | 324,567 |
2018-11-15 | $43.27 | $44.49 | $42.91 | $44.47 | $42.01 | 183,574 |
2018-11-14 | $43.85 | $44.29 | $43.40 | $43.44 | $41.04 | 114,728 |
2018-11-13 | $44.12 | $44.38 | $43.66 | $43.87 | $41.44 | 130,615 |
2018-11-12 | $44.00 | $44.49 | $43.91 | $43.97 | $41.54 | 154,167 |
2018-11-09 | $43.90 | $44.25 | $43.75 | $44.21 | $41.76 | 148,979 |
2018-11-08 | $44.68 | $44.68 | $43.56 | $44.04 | $41.60 | 126,824 |
2018-11-07 | $44.16 | $44.97 | $44.16 | $44.89 | $42.23 | 215,855 |
2018-11-06 | $42.62 | $43.91 | $42.62 | $43.89 | $41.29 | 189,268 |
2018-11-05 | $42.13 | $42.91 | $42.13 | $42.72 | $40.19 | 207,331 |
2018-11-02 | $41.96 | $42.13 | $41.32 | $42.05 | $39.55 | 329,047 |
2018-11-01 | $41.85 | $42.62 | $41.61 | $41.89 | $39.40 | 224,542 |
2018-10-31 | $43.30 | $43.55 | $41.65 | $42.00 | $39.51 | 1,309,552 |
2018-10-30 | $42.26 | $43.16 | $42.03 | $43.11 | $40.55 | 215,933 |
2018-10-29 | $41.96 | $42.87 | $41.88 | $42.25 | $39.74 | 193,891 |
2018-10-26 | $42.01 | $42.22 | $41.00 | $41.74 | $39.26 | 314,747 |
2018-10-25 | $41.66 | $42.47 | $41.24 | $42.08 | $39.58 | 293,773 |
2018-10-24 | $41.94 | $42.33 | $41.66 | $41.67 | $39.20 | 167,837 |
2018-10-23 | $42.50 | $42.50 | $41.67 | $41.90 | $39.41 | 252,473 |
2018-10-22 | $42.29 | $42.72 | $42.15 | $42.58 | $40.05 | 141,889 |
2018-10-19 | $41.86 | $42.65 | $41.86 | $42.31 | $39.80 | 199,347 |
2018-10-18 | $41.66 | $42.14 | $41.52 | $41.97 | $39.48 | 164,165 |
2018-10-17 | $41.84 | $41.95 | $41.46 | $41.72 | $39.24 | 154,294 |
2018-10-16 | $40.66 | $41.97 | $40.38 | $41.89 | $39.40 | 135,971 |
2018-10-15 | $40.48 | $40.74 | $40.10 | $40.47 | $38.07 | 148,669 |
2018-10-12 | $41.23 | $41.41 | $40.21 | $40.48 | $38.08 | 157,103 |
2018-10-11 | $42.25 | $42.46 | $40.96 | $40.97 | $38.54 | 274,015 |
2018-10-10 | $42.47 | $43.30 | $42.39 | $42.51 | $39.99 | 284,628 |
2018-10-09 | $42.36 | $42.91 | $42.27 | $42.59 | $40.06 | 199,103 |
2018-10-08 | $42.07 | $42.54 | $41.94 | $42.33 | $39.82 | 122,341 |
2018-10-05 | $41.72 | $42.20 | $41.72 | $42.03 | $39.54 | 180,944 |
2018-10-04 | $42.23 | $42.32 | $41.64 | $41.81 | $39.33 | 192,382 |
2018-10-03 | $41.92 | $42.45 | $41.86 | $42.39 | $39.87 | 127,366 |
2018-10-02 | $42.04 | $42.40 | $41.56 | $41.93 | $39.44 | 132,685 |
2018-10-01 | $42.88 | $42.88 | $41.88 | $42.09 | $39.59 | 164,538 |
2018-09-28 | $41.60 | $42.95 | $41.60 | $42.90 | $40.35 | 212,193 |
2018-09-27 | $41.75 | $42.30 | $41.45 | $41.55 | $39.08 | 153,466 |
2018-09-26 | $41.85 | $41.95 | $41.40 | $41.50 | $39.04 | 183,262 |
2018-09-25 | $41.75 | $41.75 | $41.45 | $41.65 | $39.18 | 135,505 |
2018-09-24 | $41.45 | $41.80 | $40.95 | $41.75 | $39.27 | 207,719 |
2018-09-21 | $41.00 | $41.60 | $41.00 | $41.45 | $38.99 | 779,045 |
2018-09-20 | $40.85 | $41.35 | $40.60 | $41.00 | $38.57 | 203,215 |
2018-09-19 | $41.30 | $41.30 | $40.25 | $40.80 | $38.38 | 355,362 |
2018-09-18 | $41.50 | $41.55 | $41.10 | $41.25 | $38.80 | 168,953 |
2018-09-17 | $42.10 | $42.15 | $41.05 | $41.40 | $38.94 | 220,908 |
2018-09-14 | $41.85 | $42.70 | $41.75 | $42.50 | $39.98 | 160,205 |
2018-09-13 | $41.30 | $42.00 | $41.20 | $42.00 | $39.51 | 114,112 |
2018-09-12 | $41.50 | $41.65 | $41.25 | $41.25 | $38.80 | 117,781 |
2018-09-11 | $41.50 | $41.70 | $41.25 | $41.50 | $39.04 | 156,247 |
2018-09-10 | $41.85 | $42.10 | $41.50 | $41.65 | $39.18 | 124,387 |
2018-09-07 | $41.75 | $42.00 | $41.50 | $41.75 | $39.27 | 145,794 |
2018-09-06 | $41.75 | $42.20 | $41.50 | $42.00 | $39.51 | 153,571 |
2018-09-05 | $41.10 | $41.85 | $41.10 | $41.70 | $39.23 | 208,243 |
2018-09-04 | $41.00 | $41.35 | $40.75 | $41.15 | $38.71 | 154,141 |
2018-08-31 | $40.95 | $41.20 | $40.70 | $41.15 | $38.71 | 152,136 |
2018-08-30 | $40.60 | $41.10 | $40.55 | $40.90 | $38.47 | 100,481 |
2018-08-29 | $40.40 | $40.75 | $40.25 | $40.65 | $38.24 | 152,536 |
2018-08-28 | $40.75 | $41.00 | $40.15 | $40.25 | $37.86 | 128,488 |
2018-08-27 | $41.25 | $41.40 | $40.65 | $40.85 | $38.43 | 151,315 |
2018-08-24 | $41.00 | $41.30 | $40.85 | $41.10 | $38.66 | 178,217 |
2018-08-23 | $41.00 | $41.25 | $40.85 | $40.95 | $38.52 | 153,073 |
2018-08-22 | $41.35 | $41.65 | $40.90 | $41.10 | $38.66 | 156,971 |
2018-08-21 | $41.40 | $41.80 | $41.35 | $41.45 | $38.99 | 198,942 |
2018-08-20 | $41.25 | $41.48 | $41.05 | $41.45 | $38.99 | 183,295 |
2018-08-17 | $40.55 | $41.20 | $40.20 | $41.05 | $38.61 | 436,401 |
2018-08-16 | $40.35 | $40.75 | $40.10 | $40.65 | $38.24 | 101,051 |
2018-08-15 | $40.65 | $40.78 | $40.25 | $40.35 | $37.96 | 133,436 |
2018-08-14 | $40.20 | $40.70 | $40.05 | $40.70 | $38.29 | 120,305 |
2018-08-13 | $40.40 | $40.40 | $39.85 | $40.05 | $37.67 | 147,268 |
2018-08-10 | $40.60 | $40.95 | $40.45 | $40.50 | $38.10 | 106,031 |
2018-08-09 | $40.60 | $40.85 | $40.45 | $40.70 | $38.29 | 116,656 |
2018-08-08 | $40.05 | $40.75 | $39.90 | $40.60 | $38.19 | 188,403 |
2018-08-07 | $40.55 | $40.55 | $39.95 | $40.15 | $37.77 | 248,217 |
2018-08-06 | $40.15 | $40.60 | $40.15 | $40.50 | $38.10 | 146,542 |
2018-08-03 | $40.80 | $41.00 | $39.90 | $39.95 | $37.58 | 172,936 |
2018-08-02 | $40.00 | $41.08 | $40.00 | $40.90 | $38.29 | 151,695 |
2018-08-01 | $40.90 | $40.90 | $39.85 | $40.20 | $37.64 | 297,808 |
2018-07-31 | $40.65 | $41.60 | $40.45 | $41.10 | $38.48 | 1,235,166 |
2018-07-30 | $41.00 | $41.15 | $40.33 | $40.50 | $37.92 | 231,744 |
2018-07-27 | $41.85 | $42.15 | $40.95 | $41.10 | $38.48 | 246,484 |
2018-07-26 | $40.60 | $42.25 | $40.50 | $41.95 | $39.28 | 271,027 |
2018-07-25 | $41.10 | $41.45 | $40.67 | $41.00 | $38.39 | 230,595 |
2018-07-24 | $41.00 | $41.35 | $40.65 | $41.20 | $38.57 | 177,122 |
2018-07-23 | $40.55 | $41.40 | $40.45 | $41.15 | $38.53 | 176,078 |
2018-07-20 | $41.20 | $41.25 | $40.63 | $40.65 | $38.06 | 96,675 |
2018-07-19 | $40.50 | $41.40 | $40.50 | $41.15 | $38.53 | 121,230 |
2018-07-18 | $40.60 | $40.85 | $40.30 | $40.70 | $38.11 | 96,640 |
2018-07-17 | $40.95 | $41.45 | $40.65 | $40.70 | $38.11 | 100,062 |
2018-07-16 | $41.00 | $41.10 | $40.55 | $41.00 | $38.39 | 136,154 |
2018-07-13 | $40.71 | $41.15 | $40.65 | $40.95 | $38.34 | 99,567 |
2018-07-12 | $41.05 | $41.05 | $40.41 | $40.75 | $38.15 | 126,789 |
2018-07-11 | $41.10 | $41.50 | $40.90 | $40.95 | $38.34 | 131,903 |
2018-07-10 | $40.80 | $41.20 | $40.65 | $41.10 | $38.48 | 209,886 |
2018-07-09 | $42.15 | $42.25 | $40.80 | $40.90 | $38.29 | 204,741 |
2018-07-06 | $41.50 | $42.25 | $41.25 | $42.05 | $39.37 | 138,680 |
2018-07-05 | $40.50 | $41.45 | $40.30 | $41.40 | $38.76 | 239,950 |
2018-07-03 | $39.95 | $40.60 | $39.75 | $40.45 | $37.87 | 120,952 |
2018-07-02 | $38.85 | $39.95 | $38.85 | $39.90 | $37.36 | 192,176 |
2018-06-29 | $39.15 | $39.35 | $38.75 | $38.95 | $36.47 | 166,762 |
2018-06-28 | $39.30 | $39.75 | $38.95 | $39.15 | $36.65 | 163,160 |
2018-06-27 | $39.90 | $39.90 | $39.25 | $39.30 | $36.80 | 198,682 |
2018-06-26 | $39.85 | $40.35 | $39.55 | $40.00 | $37.45 | 168,866 |
2018-06-25 | $40.00 | $40.15 | $39.70 | $39.90 | $37.36 | 240,949 |
2018-06-22 | $40.05 | $40.25 | $39.68 | $40.00 | $37.45 | 747,359 |
2018-06-21 | $40.05 | $40.05 | $39.60 | $39.90 | $37.36 | 137,418 |
2018-06-20 | $39.90 | $40.17 | $39.70 | $40.00 | $37.45 | 169,721 |
2018-06-19 | $39.50 | $40.00 | $39.50 | $39.85 | $37.31 | 180,336 |
2018-06-18 | $39.55 | $39.80 | $39.25 | $39.70 | $37.17 | 164,910 |
2018-06-15 | $39.25 | $39.60 | $39.00 | $39.55 | $37.03 | 301,017 |
2018-06-14 | $38.80 | $39.30 | $38.65 | $39.25 | $36.75 | 150,033 |
2018-06-13 | $39.05 | $39.25 | $38.60 | $38.75 | $36.28 | 147,918 |
2018-06-12 | $38.80 | $39.30 | $38.80 | $39.10 | $36.61 | 159,986 |
2018-06-11 | $39.00 | $39.20 | $38.45 | $38.75 | $36.28 | 153,637 |
2018-06-08 | $39.15 | $39.55 | $38.80 | $39.05 | $36.56 | 181,807 |
2018-06-07 | $39.00 | $39.25 | $38.70 | $39.10 | $36.61 | 147,611 |
2018-06-06 | $39.55 | $39.65 | $38.60 | $38.90 | $36.42 | 175,456 |
2018-06-05 | $39.75 | $39.85 | $39.45 | $39.55 | $37.03 | 163,471 |
2018-06-04 | $40.20 | $40.45 | $39.53 | $39.90 | $37.36 | 329,340 |
2018-06-01 | $40.55 | $40.55 | $39.90 | $40.00 | $37.45 | 216,102 |
2018-05-31 | $41.20 | $41.28 | $40.20 | $40.25 | $37.68 | 193,708 |
2018-05-30 | $41.50 | $41.65 | $41.20 | $41.30 | $38.67 | 257,642 |
2018-05-29 | $40.50 | $41.55 | $40.50 | $41.25 | $38.62 | 366,812 |
2018-05-25 | $40.55 | $40.80 | $39.80 | $40.75 | $38.15 | 145,562 |
2018-05-24 | $39.95 | $40.70 | $39.80 | $40.55 | $37.97 | 333,748 |
2018-05-23 | $39.35 | $39.95 | $39.25 | $39.90 | $37.36 | 158,175 |
2018-05-22 | $39.60 | $39.76 | $39.30 | $39.35 | $36.84 | 137,637 |
2018-05-21 | $39.10 | $39.65 | $39.00 | $39.55 | $37.03 | 224,318 |
2018-05-18 | $38.55 | $39.10 | $38.55 | $38.90 | $36.42 | 446,152 |
2018-05-17 | $38.55 | $38.65 | $38.25 | $38.45 | $36.00 | 143,841 |
2018-05-16 | $38.55 | $38.84 | $38.15 | $38.55 | $36.09 | 233,731 |
2018-05-15 | $38.75 | $38.80 | $38.30 | $38.50 | $36.05 | 164,669 |
2018-05-14 | $39.65 | $39.70 | $38.80 | $38.90 | $36.42 | 165,653 |
2018-05-11 | $39.70 | $39.95 | $39.50 | $39.65 | $37.12 | 179,367 |
2018-05-10 | $39.25 | $39.85 | $39.10 | $39.75 | $37.22 | 192,094 |
2018-05-09 | $39.20 | $39.45 | $38.85 | $39.15 | $36.65 | 267,048 |
2018-05-08 | $39.60 | $39.60 | $38.75 | $39.15 | $36.65 | 221,831 |
2018-05-07 | $40.10 | $40.30 | $39.60 | $39.75 | $37.22 | 189,513 |
2018-05-04 | $39.70 | $40.25 | $39.40 | $40.05 | $37.50 | 287,561 |
2018-05-03 | $39.70 | $40.30 | $38.95 | $40.00 | $37.28 | 364,240 |
2018-05-02 | $39.40 | $40.00 | $38.80 | $39.90 | $37.18 | 629,107 |
2018-05-01 | $38.65 | $39.70 | $38.65 | $39.65 | $36.95 | 383,457 |
2018-04-30 | $38.65 | $39.25 | $38.35 | $38.75 | $36.11 | 2,412,927 |
2018-04-27 | $39.65 | $40.00 | $38.33 | $38.60 | $35.97 | 345,954 |
2018-04-26 | $39.05 | $39.90 | $37.70 | $39.80 | $37.09 | 804,430 |
2018-04-25 | $39.80 | $40.10 | $39.10 | $39.25 | $36.58 | 261,213 |
2018-04-24 | $40.10 | $40.30 | $39.55 | $39.85 | $37.14 | 257,050 |
2018-04-23 | $39.45 | $40.20 | $39.35 | $39.95 | $37.23 | 328,159 |
2018-04-20 | $39.20 | $39.55 | $39.05 | $39.55 | $36.86 | 183,188 |
2018-04-19 | $39.15 | $39.55 | $38.85 | $39.45 | $36.76 | 236,177 |
2018-04-18 | $39.20 | $39.60 | $39.15 | $39.30 | $36.62 | 589,291 |
2018-04-17 | $38.50 | $39.45 | $38.25 | $39.25 | $36.58 | 196,449 |
2018-04-16 | $37.85 | $38.45 | $37.68 | $38.35 | $35.74 | 327,217 |
2018-04-13 | $37.15 | $37.75 | $37.15 | $37.65 | $35.09 | 215,190 |
2018-04-12 | $37.65 | $37.65 | $36.80 | $37.10 | $34.57 | 191,015 |
2018-04-11 | $37.00 | $37.75 | $36.65 | $37.55 | $34.99 | 195,706 |
2018-04-10 | $37.10 | $37.45 | $36.89 | $37.20 | $34.67 | 175,029 |
2018-04-09 | $37.10 | $37.30 | $36.75 | $36.85 | $34.34 | 219,104 |
2018-04-06 | $37.35 | $37.65 | $36.70 | $37.00 | $34.48 | 240,560 |
2018-04-05 | $36.85 | $37.60 | $36.36 | $37.50 | $34.95 | 189,408 |
2018-04-04 | $36.05 | $36.95 | $35.95 | $36.75 | $34.25 | 169,562 |
2018-04-03 | $36.10 | $36.70 | $35.85 | $36.50 | $34.01 | 311,221 |
2018-04-02 | $37.25 | $37.38 | $35.60 | $35.65 | $33.22 | 298,423 |
2018-03-29 | $37.00 | $37.75 | $37.00 | $37.25 | $34.71 | 277,614 |
2018-03-28 | $36.90 | $37.21 | $36.65 | $36.90 | $34.39 | 273,548 |
2018-03-27 | $37.10 | $37.50 | $36.45 | $36.80 | $34.29 | 300,816 |
2018-03-26 | $36.55 | $36.98 | $36.00 | $36.90 | $34.39 | 314,503 |
2018-03-23 | $37.40 | $37.85 | $35.90 | $35.95 | $33.50 | 440,074 |
2018-03-22 | $38.05 | $38.35 | $37.65 | $37.70 | $35.13 | 599,538 |
2018-03-21 | $38.50 | $38.60 | $37.90 | $38.10 | $35.51 | 211,882 |
2018-03-20 | $37.65 | $38.65 | $37.65 | $38.50 | $35.88 | 580,648 |
2018-03-19 | $37.40 | $38.05 | $37.05 | $37.60 | $35.04 | 431,122 |
2018-03-16 | $37.20 | $38.00 | $36.45 | $37.40 | $34.85 | 1,594,627 |
2018-03-15 | $37.20 | $37.55 | $36.45 | $37.10 | $34.57 | 608,531 |
2018-03-14 | $37.80 | $38.10 | $36.80 | $37.10 | $34.57 | 723,944 |
2018-03-13 | $38.60 | $38.90 | $37.45 | $37.60 | $35.04 | 240,746 |
2018-03-12 | $37.80 | $38.85 | $37.65 | $38.50 | $35.88 | 281,415 |
2018-03-09 | $37.30 | $38.15 | $36.90 | $37.75 | $35.18 | 426,764 |
2018-03-08 | $37.10 | $37.20 | $36.35 | $37.00 | $34.48 | 289,690 |
2018-03-07 | $35.35 | $37.40 | $35.35 | $37.30 | $34.76 | 373,247 |
2018-03-06 | $36.95 | $37.25 | $35.25 | $35.40 | $32.99 | 708,429 |
2018-03-05 | $36.15 | $36.95 | $35.73 | $36.70 | $34.20 | 1,115,735 |
2018-03-02 | $38.05 | $38.13 | $36.10 | $36.40 | $33.92 | 328,017 |
2018-03-01 | $38.40 | $38.85 | $37.65 | $37.95 | $35.37 | 231,363 |
2018-02-28 | $39.20 | $39.30 | $37.90 | $37.95 | $35.37 | 263,712 |
2018-02-27 | $40.45 | $40.65 | $39.05 | $39.10 | $36.44 | 289,893 |
2018-02-26 | $40.15 | $40.50 | $40.00 | $40.45 | $37.70 | 105,063 |
2018-02-23 | $39.45 | $40.15 | $39.45 | $40.15 | $37.42 | 107,816 |
2018-02-22 | $39.05 | $39.68 | $38.95 | $39.20 | $36.53 | 132,134 |
2018-02-21 | $39.10 | $39.80 | $38.65 | $38.90 | $36.25 | 262,479 |
2018-02-20 | $39.40 | $39.55 | $38.70 | $39.05 | $36.39 | 303,248 |
2018-02-16 | $38.80 | $39.90 | $38.67 | $39.50 | $36.81 | 432,407 |
2018-02-15 | $38.30 | $38.90 | $37.91 | $38.80 | $36.16 | 210,345 |
2018-02-14 | $37.80 | $38.45 | $37.45 | $38.15 | $35.55 | 285,455 |
2018-02-13 | $38.10 | $38.25 | $37.70 | $38.10 | $35.51 | 251,608 |
2018-02-12 | $37.90 | $38.45 | $37.35 | $38.20 | $35.60 | 346,872 |
2018-02-09 | $37.25 | $38.35 | $36.70 | $37.85 | $35.27 | 619,659 |
2018-02-08 | $38.95 | $39.25 | $37.20 | $37.25 | $34.54 | 491,174 |
2018-02-07 | $39.70 | $40.28 | $38.80 | $38.95 | $36.12 | 479,793 |
2018-02-06 | $39.55 | $40.03 | $38.40 | $39.75 | $36.86 | 420,265 |
2018-02-05 | $41.45 | $41.80 | $40.10 | $40.15 | $37.23 | 257,864 |
2018-02-02 | $41.05 | $41.90 | $41.05 | $41.55 | $38.53 | 252,599 |
2018-02-01 | $40.85 | $42.25 | $40.83 | $41.45 | $38.44 | 468,830 |
2018-01-31 | $41.30 | $41.30 | $40.50 | $40.70 | $37.74 | 3,891,684 |
2018-01-30 | $41.25 | $41.75 | $40.95 | $41.05 | $38.07 | 326,138 |
2018-01-29 | $41.60 | $41.90 | $41.20 | $41.45 | $38.44 | 280,016 |
2018-01-26 | $43.30 | $43.40 | $41.45 | $41.70 | $38.67 | 363,825 |
2018-01-25 | $45.40 | $45.75 | $42.50 | $43.35 | $40.20 | 624,401 |
2018-01-24 | $44.90 | $45.75 | $44.45 | $45.10 | $41.82 | 444,106 |
2018-01-23 | $43.90 | $45.15 | $43.90 | $44.70 | $41.45 | 320,057 |
2018-01-22 | $43.95 | $44.05 | $43.55 | $43.90 | $40.71 | 258,382 |
2018-01-19 | $42.70 | $43.80 | $42.70 | $43.80 | $40.62 | 228,473 |
2018-01-18 | $43.15 | $43.30 | $42.50 | $42.75 | $39.64 | 257,357 |
2018-01-17 | $42.95 | $43.60 | $42.50 | $43.25 | $40.11 | 391,169 |
2018-01-16 | $43.15 | $44.15 | $43.00 | $43.35 | $40.20 | 278,543 |
2018-01-12 | $43.20 | $43.30 | $42.55 | $42.85 | $39.74 | 235,926 |
2018-01-11 | $42.55 | $43.40 | $42.50 | $43.10 | $39.97 | 196,573 |
2018-01-10 | $43.50 | $43.60 | $42.55 | $42.60 | $39.50 | 225,109 |
2018-01-09 | $44.15 | $44.20 | $43.60 | $43.65 | $40.48 | 150,636 |
2018-01-08 | $43.45 | $44.20 | $43.35 | $44.15 | $40.94 | 226,104 |
2018-01-05 | $43.85 | $44.15 | $43.00 | $43.50 | $40.34 | 195,934 |
2018-01-04 | $43.90 | $44.70 | $43.75 | $43.85 | $40.66 | 152,603 |
2018-01-03 | $44.50 | $44.85 | $43.70 | $44.25 | $41.03 | 203,830 |
2018-01-02 | $45.70 | $45.85 | $44.45 | $44.70 | $41.45 | 244,679 |
2017-12-29 | $45.50 | $45.75 | $45.25 | $45.35 | $42.05 | 186,523 |
2017-12-28 | $44.90 | $45.43 | $44.35 | $45.30 | $42.01 | 241,498 |
2017-12-27 | $44.50 | $45.35 | $44.38 | $44.80 | $41.54 | 163,525 |
2017-12-26 | $43.85 | $44.45 | $43.85 | $44.30 | $41.08 | 158,047 |
2017-12-22 | $43.85 | $43.90 | $43.40 | $43.85 | $40.66 | 115,157 |
2017-12-21 | $43.20 | $43.88 | $43.05 | $43.65 | $40.48 | 132,509 |
2017-12-20 | $42.75 | $43.50 | $42.70 | $43.20 | $40.06 | 108,105 |
2017-12-19 | $43.65 | $43.80 | $42.50 | $42.60 | $39.50 | 123,350 |
2017-12-18 | $43.95 | $44.25 | $43.15 | $43.85 | $40.66 | 279,425 |
2017-12-15 | $42.40 | $44.10 | $42.40 | $43.70 | $40.52 | 622,499 |
2017-12-14 | $42.65 | $43.05 | $42.20 | $42.35 | $39.27 | 179,178 |
2017-12-13 | $42.50 | $43.20 | $42.50 | $42.80 | $39.69 | 175,502 |
2017-12-12 | $43.25 | $43.40 | $42.50 | $42.50 | $39.41 | 238,027 |
2017-12-11 | $43.70 | $43.80 | $43.05 | $43.30 | $40.15 | 129,406 |
2017-12-08 | $44.00 | $44.00 | $43.50 | $43.75 | $40.57 | 85,752 |
2017-12-07 | $43.70 | $44.15 | $43.35 | $43.80 | $40.62 | 195,993 |
2017-12-06 | $43.65 | $44.15 | $43.65 | $43.80 | $40.62 | 95,608 |
2017-12-05 | $44.80 | $44.80 | $43.50 | $43.65 | $40.48 | 127,586 |
2017-12-04 | $45.40 | $45.40 | $44.55 | $44.90 | $41.64 | 140,624 |
2017-12-01 | $45.75 | $45.75 | $44.13 | $45.00 | $41.73 | 243,844 |
2017-11-30 | $45.55 | $46.15 | $45.48 | $45.60 | $42.29 | 170,554 |
2017-11-29 | $44.60 | $45.65 | $44.40 | $45.35 | $42.05 | 173,430 |
2017-11-28 | $44.20 | $44.60 | $44.05 | $44.60 | $41.36 | 140,384 |
2017-11-27 | $44.00 | $44.48 | $44.00 | $44.00 | $40.80 | 142,026 |
2017-11-24 | $44.50 | $44.70 | $43.90 | $44.00 | $40.80 | 64,685 |
2017-11-22 | $44.75 | $44.75 | $44.20 | $44.45 | $41.22 | 120,228 |
2017-11-21 | $44.30 | $44.95 | $44.10 | $44.75 | $41.50 | 195,741 |
2017-11-20 | $44.40 | $44.40 | $43.35 | $44.05 | $40.85 | 129,125 |
2017-11-17 | $43.60 | $44.20 | $43.45 | $44.10 | $40.89 | 348,007 |
2017-11-16 | $43.40 | $44.15 | $43.10 | $43.95 | $40.76 | 129,725 |
2017-11-15 | $43.35 | $44.30 | $43.35 | $43.40 | $40.25 | 145,130 |
2017-11-14 | $43.00 | $43.43 | $43.00 | $43.40 | $40.25 | 223,753 |
2017-11-13 | $42.95 | $43.30 | $42.63 | $43.00 | $39.87 | 145,257 |
2017-11-10 | $42.90 | $43.10 | $42.70 | $42.90 | $39.78 | 91,688 |
2017-11-09 | $43.15 | $43.70 | $42.69 | $42.90 | $39.78 | 80,528 |
2017-11-08 | $42.85 | $43.45 | $42.30 | $43.45 | $40.29 | 113,703 |
2017-11-07 | $43.75 | $43.75 | $42.70 | $43.00 | $39.87 | 264,771 |
2017-11-06 | $43.00 | $43.75 | $42.80 | $43.55 | $40.38 | 149,984 |
2017-11-03 | $43.20 | $43.50 | $42.95 | $43.00 | $39.87 | 90,067 |
2017-11-02 | $42.50 | $43.65 | $42.40 | $43.45 | $40.12 | 99,846 |
2017-11-01 | $42.20 | $42.75 | $42.10 | $42.45 | $39.20 | 119,493 |
2017-10-31 | $42.50 | $42.60 | $41.80 | $42.00 | $38.78 | 274,821 |
2017-10-30 | $43.10 | $43.25 | $41.95 | $42.35 | $39.11 | 177,685 |
2017-10-27 | $42.80 | $43.25 | $42.65 | $43.05 | $39.75 | 248,390 |
2017-10-26 | $41.95 | $42.90 | $41.32 | $42.55 | $39.29 | 193,811 |
2017-10-25 | $41.75 | $41.75 | $41.10 | $41.65 | $38.46 | 207,458 |
2017-10-24 | $43.00 | $43.15 | $41.75 | $41.80 | $38.60 | 146,701 |
2017-10-23 | $43.15 | $43.45 | $42.85 | $42.90 | $39.62 | 69,454 |
2017-10-20 | $43.55 | $43.75 | $42.80 | $43.25 | $39.94 | 163,491 |
2017-10-19 | $42.85 | $43.45 | $42.85 | $43.35 | $40.03 | 102,352 |
2017-10-18 | $42.20 | $42.95 | $42.10 | $42.90 | $39.62 | 81,132 |
2017-10-17 | $41.75 | $42.45 | $41.75 | $42.20 | $38.97 | 71,376 |
2017-10-16 | $41.60 | $41.80 | $41.25 | $41.75 | $38.55 | 118,082 |
2017-10-13 | $41.90 | $42.05 | $41.25 | $41.35 | $38.18 | 130,423 |
2017-10-12 | $41.85 | $42.40 | $41.50 | $41.75 | $38.55 | 143,959 |
2017-10-11 | $41.35 | $41.95 | $41.35 | $41.75 | $38.55 | 121,904 |
2017-10-10 | $41.15 | $41.65 | $40.78 | $41.35 | $38.18 | 121,442 |
2017-10-09 | $40.60 | $41.25 | $40.60 | $40.95 | $37.82 | 119,084 |
2017-10-06 | $40.35 | $40.65 | $40.15 | $40.60 | $37.49 | 111,292 |
2017-10-05 | $40.30 | $40.60 | $39.90 | $40.55 | $37.45 | 80,453 |
2017-10-04 | $39.75 | $40.53 | $39.60 | $40.20 | $37.12 | 109,266 |
2017-10-03 | $39.50 | $39.85 | $39.10 | $39.65 | $36.61 | 160,414 |
2017-10-02 | $38.25 | $39.60 | $38.15 | $39.60 | $36.57 | 129,203 |
2017-09-29 | $38.35 | $38.40 | $38.00 | $38.15 | $35.23 | 188,457 |
2017-09-28 | $37.85 | $38.30 | $37.35 | $38.25 | $35.32 | 121,728 |
2017-09-27 | $38.50 | $38.58 | $37.55 | $37.85 | $34.95 | 176,908 |
2017-09-26 | $38.60 | $38.90 | $38.35 | $38.55 | $35.60 | 86,931 |
2017-09-25 | $37.95 | $38.70 | $37.90 | $38.60 | $35.65 | 123,126 |
2017-09-22 | $38.00 | $38.45 | $37.80 | $38.05 | $35.14 | 71,456 |
2017-09-21 | $38.15 | $38.30 | $37.70 | $37.80 | $34.91 | 95,636 |
2017-09-20 | $38.30 | $38.55 | $37.75 | $38.05 | $35.14 | 110,734 |
2017-09-19 | $37.95 | $38.30 | $37.85 | $38.20 | $35.28 | 121,495 |
2017-09-18 | $37.60 | $38.15 | $37.50 | $38.05 | $35.14 | 115,868 |
2017-09-15 | $37.65 | $37.95 | $37.30 | $37.60 | $34.72 | 388,458 |
2017-09-14 | $36.95 | $37.58 | $36.65 | $37.55 | $34.68 | 73,901 |
2017-09-13 | $36.95 | $37.44 | $36.80 | $36.90 | $34.08 | 80,868 |
2017-09-12 | $38.45 | $38.45 | $36.90 | $37.00 | $34.17 | 114,555 |
2017-09-11 | $37.80 | $38.55 | $37.80 | $38.40 | $35.46 | 94,697 |
2017-09-08 | $37.25 | $37.83 | $37.05 | $37.70 | $34.81 | 154,594 |
2017-09-07 | $36.80 | $37.40 | $36.65 | $37.30 | $34.44 | 142,707 |
2017-09-06 | $37.00 | $37.05 | $36.70 | $36.85 | $34.03 | 105,809 |
2017-09-05 | $37.20 | $37.25 | $36.75 | $36.95 | $34.12 | 142,363 |
2017-09-01 | $37.55 | $37.75 | $37.07 | $37.25 | $34.40 | 67,687 |
2017-08-31 | $36.95 | $37.55 | $36.65 | $37.45 | $34.58 | 180,076 |
2017-08-30 | $36.90 | $37.05 | $36.59 | $37.00 | $34.17 | 100,374 |
2017-08-29 | $36.70 | $37.20 | $36.68 | $37.00 | $34.17 | 134,002 |
2017-08-28 | $36.75 | $36.95 | $36.35 | $36.70 | $33.89 | 275,327 |
2017-08-25 | $37.10 | $37.10 | $36.55 | $36.65 | $33.84 | 108,900 |
2017-08-24 | $36.65 | $37.10 | $36.65 | $37.00 | $34.17 | 90,800 |
2017-08-23 | $36.50 | $36.70 | $36.30 | $36.60 | $33.80 | 173,497 |
2017-08-22 | $37.00 | $37.00 | $36.40 | $36.60 | $33.80 | 215,353 |
2017-08-21 | $36.85 | $37.05 | $36.70 | $36.90 | $34.08 | 184,193 |
2017-08-18 | $36.85 | $37.14 | $36.65 | $36.80 | $33.98 | 212,032 |
2017-08-17 | $37.85 | $38.05 | $37.05 | $37.15 | $34.31 | 113,667 |
2017-08-16 | $38.45 | $38.51 | $37.85 | $37.95 | $35.04 | 79,601 |
2017-08-15 | $38.50 | $38.75 | $38.20 | $38.35 | $35.41 | 68,915 |
2017-08-14 | $37.90 | $38.65 | $37.89 | $38.60 | $35.65 | 86,050 |
2017-08-11 | $38.00 | $38.45 | $37.33 | $37.90 | $35.00 | 165,315 |
2017-08-10 | $38.25 | $38.65 | $38.20 | $38.25 | $35.32 | 115,890 |
2017-08-09 | $38.50 | $38.60 | $38.25 | $38.40 | $35.46 | 153,402 |
2017-08-08 | $38.45 | $39.05 | $38.30 | $38.65 | $35.69 | 185,488 |
2017-08-07 | $38.90 | $39.00 | $38.45 | $38.50 | $35.55 | 131,680 |
2017-08-04 | $38.50 | $39.10 | $38.50 | $38.85 | $35.88 | 117,715 |
2017-08-03 | $38.10 | $38.70 | $38.10 | $38.50 | $35.55 | 97,758 |
2017-08-02 | $38.95 | $39.15 | $38.30 | $38.30 | $35.20 | 133,929 |
2017-08-01 | $39.10 | $39.30 | $38.75 | $39.15 | $35.98 | 98,571 |
2017-07-31 | $39.25 | $39.25 | $38.65 | $38.90 | $35.75 | 136,947 |
2017-07-28 | $38.20 | $39.30 | $38.00 | $39.15 | $35.98 | 134,302 |
2017-07-27 | $38.50 | $39.35 | $37.45 | $38.25 | $35.16 | 188,662 |
2017-07-26 | $38.40 | $38.75 | $38.20 | $38.50 | $35.39 | 117,673 |
2017-07-25 | $38.45 | $38.80 | $38.33 | $38.45 | $35.34 | 147,995 |
2017-07-24 | $39.45 | $39.50 | $38.10 | $38.40 | $35.30 | 128,943 |
2017-07-21 | $39.60 | $39.65 | $38.80 | $39.50 | $36.31 | 219,441 |
2017-07-20 | $38.25 | $39.00 | $38.20 | $38.80 | $35.66 | 95,855 |
2017-07-19 | $37.65 | $38.18 | $37.60 | $38.15 | $35.07 | 82,281 |
2017-07-18 | $37.15 | $37.70 | $36.90 | $37.65 | $34.61 | 81,504 |
2017-07-17 | $37.20 | $37.50 | $37.00 | $37.25 | $34.24 | 111,936 |
2017-07-14 | $37.25 | $37.55 | $37.00 | $37.35 | $34.33 | 134,000 |
2017-07-13 | $37.75 | $37.75 | $36.80 | $37.20 | $34.19 | 131,401 |
2017-07-12 | $37.35 | $37.90 | $37.15 | $37.70 | $34.65 | 145,679 |
2017-07-11 | $36.90 | $37.25 | $36.60 | $37.10 | $34.10 | 161,521 |
2017-07-10 | $36.90 | $37.00 | $36.65 | $36.80 | $33.82 | 133,985 |
2017-07-07 | $36.90 | $37.15 | $36.60 | $36.90 | $33.92 | 94,809 |
2017-07-06 | $36.65 | $36.85 | $36.40 | $36.80 | $33.82 | 204,725 |
2017-07-05 | $36.70 | $37.00 | $36.50 | $36.80 | $33.82 | 183,348 |
2017-07-03 | $37.05 | $37.10 | $36.65 | $36.85 | $33.87 | 95,544 |
2017-06-30 | $36.40 | $37.05 | $36.40 | $36.80 | $33.82 | 272,015 |
2017-06-29 | $35.95 | $36.40 | $35.65 | $36.30 | $33.37 | 138,006 |
2017-06-28 | $36.15 | $36.50 | $35.95 | $36.05 | $33.14 | 155,072 |
2017-06-27 | $36.05 | $36.20 | $35.35 | $35.90 | $33.00 | 171,827 |
2017-06-26 | $36.35 | $36.40 | $35.90 | $36.25 | $33.32 | 102,592 |
2017-06-23 | $36.35 | $36.70 | $36.25 | $36.45 | $33.50 | 209,980 |
2017-06-22 | $35.85 | $36.55 | $35.65 | $36.30 | $33.37 | 122,900 |
2017-06-21 | $36.30 | $36.45 | $35.80 | $35.80 | $32.91 | 80,600 |
2017-06-20 | $36.95 | $36.95 | $36.20 | $36.25 | $33.32 | 157,227 |
2017-06-19 | $37.65 | $37.65 | $36.95 | $37.05 | $34.05 | 101,763 |
2017-06-16 | $37.15 | $37.70 | $36.45 | $37.45 | $34.42 | 434,082 |
2017-06-15 | $37.35 | $37.85 | $37.33 | $37.35 | $34.33 | 154,344 |
2017-06-14 | $37.45 | $37.85 | $37.35 | $37.60 | $34.56 | 96,133 |
2017-06-13 | $37.00 | $37.55 | $36.80 | $37.25 | $34.24 | 86,182 |
2017-06-12 | $37.45 | $38.40 | $36.80 | $36.95 | $33.96 | 160,667 |
2017-06-09 | $36.40 | $37.65 | $36.05 | $37.50 | $34.47 | 172,045 |
2017-06-08 | $36.05 | $36.38 | $35.55 | $36.35 | $33.41 | 120,364 |
2017-06-07 | $35.80 | $36.08 | $35.70 | $36.00 | $33.09 | 85,735 |
2017-06-06 | $35.35 | $35.95 | $35.15 | $35.80 | $32.91 | 130,329 |
2017-06-05 | $35.65 | $36.05 | $35.40 | $35.50 | $32.63 | 71,490 |
2017-06-02 | $35.70 | $36.25 | $35.50 | $35.75 | $32.86 | 139,291 |
2017-06-01 | $34.60 | $35.55 | $34.50 | $35.50 | $32.63 | 116,805 |
2017-05-31 | $34.55 | $34.85 | $34.22 | $34.65 | $31.85 | 78,590 |
2017-05-30 | $34.40 | $34.70 | $34.15 | $34.40 | $31.62 | 62,334 |
2017-05-26 | $34.85 | $34.95 | $34.40 | $34.45 | $31.66 | 69,568 |
2017-05-25 | $34.40 | $34.95 | $34.25 | $34.85 | $32.03 | 157,829 |
2017-05-24 | $34.65 | $35.25 | $34.30 | $34.30 | $31.53 | 87,441 |
2017-05-23 | $34.10 | $34.65 | $33.93 | $34.60 | $31.80 | 177,524 |
2017-05-22 | $34.20 | $34.45 | $33.85 | $33.90 | $31.16 | 182,053 |
2017-05-19 | $33.70 | $34.30 | $33.45 | $34.20 | $31.43 | 191,087 |
2017-05-18 | $33.80 | $34.10 | $33.30 | $33.60 | $30.88 | 157,738 |
2017-05-17 | $33.90 | $34.10 | $33.50 | $33.80 | $31.07 | 158,285 |
2017-05-16 | $34.65 | $34.65 | $34.05 | $34.35 | $31.57 | 136,805 |
2017-05-15 | $34.30 | $34.70 | $34.20 | $34.50 | $31.71 | 146,502 |
2017-05-12 | $34.20 | $34.35 | $33.85 | $34.10 | $31.34 | 83,542 |
2017-05-11 | $34.05 | $34.20 | $33.55 | $34.15 | $31.39 | 103,068 |
2017-05-10 | $33.25 | $34.35 | $33.25 | $34.15 | $31.39 | 146,814 |
2017-05-09 | $34.10 | $34.15 | $32.75 | $33.25 | $30.56 | 300,596 |
2017-05-08 | $34.90 | $35.25 | $34.05 | $34.20 | $31.43 | 134,111 |
2017-05-05 | $34.60 | $35.15 | $34.60 | $34.90 | $32.08 | 156,638 |
2017-05-04 | $34.95 | $35.00 | $34.15 | $34.55 | $31.76 | 121,292 |
2017-05-03 | $35.75 | $35.75 | $34.90 | $35.15 | $32.14 | 157,464 |
2017-05-02 | $35.45 | $35.80 | $35.35 | $35.80 | $32.74 | 242,785 |
2017-05-01 | $35.90 | $36.00 | $35.15 | $35.40 | $32.37 | 130,334 |
2017-04-28 | $37.00 | $37.05 | $35.50 | $35.70 | $32.64 | 225,681 |
2017-04-27 | $37.30 | $39.40 | $37.15 | $37.15 | $33.97 | 224,766 |
2017-04-26 | $37.70 | $38.65 | $37.25 | $38.30 | $35.02 | 189,392 |
2017-04-25 | $37.45 | $37.83 | $37.40 | $37.65 | $34.43 | 104,186 |
2017-04-24 | $37.60 | $37.95 | $37.40 | $37.40 | $34.20 | 193,532 |
2017-04-21 | $36.85 | $37.60 | $36.85 | $37.35 | $34.15 | 179,853 |
2017-04-20 | $36.75 | $36.95 | $36.50 | $36.90 | $33.74 | 136,192 |
2017-04-19 | $36.95 | $36.95 | $36.60 | $36.75 | $33.60 | 152,343 |
2017-04-18 | $36.85 | $36.95 | $36.55 | $36.80 | $33.65 | 156,510 |
2017-04-17 | $36.60 | $36.90 | $36.40 | $36.85 | $33.70 | 130,354 |
2017-04-13 | $36.85 | $36.90 | $36.35 | $36.35 | $33.24 | 113,824 |
2017-04-12 | $36.70 | $36.85 | $36.20 | $36.80 | $33.65 | 96,018 |
2017-04-11 | $36.10 | $36.80 | $35.95 | $36.60 | $33.47 | 133,695 |
2017-04-10 | $35.95 | $36.15 | $35.75 | $36.15 | $33.06 | 107,314 |
2017-04-07 | $36.05 | $36.35 | $35.90 | $35.90 | $32.83 | 159,929 |
2017-04-06 | $35.95 | $36.03 | $35.25 | $36.00 | $32.92 | 173,717 |
2017-04-05 | $35.25 | $36.08 | $35.20 | $36.05 | $32.96 | 222,946 |
2017-04-04 | $35.00 | $35.60 | $35.00 | $35.40 | $32.37 | 159,178 |
2017-04-03 | $36.00 | $36.00 | $34.80 | $34.95 | $31.96 | 212,518 |
2017-03-31 | $35.00 | $35.95 | $35.00 | $35.85 | $32.78 | 290,227 |
2017-03-30 | $35.00 | $35.15 | $34.60 | $35.05 | $32.05 | 157,432 |
2017-03-29 | $34.55 | $35.15 | $34.33 | $35.00 | $32.00 | 121,975 |
2017-03-28 | $34.55 | $34.55 | $34.05 | $34.55 | $31.59 | 287,481 |
2017-03-27 | $35.05 | $35.20 | $34.45 | $34.70 | $31.73 | 151,285 |
2017-03-24 | $34.80 | $35.30 | $34.70 | $35.05 | $32.05 | 147,886 |
2017-03-23 | $34.90 | $35.50 | $34.60 | $34.80 | $31.82 | 164,555 |
2017-03-22 | $35.05 | $35.20 | $34.50 | $34.90 | $31.91 | 141,582 |
2017-03-21 | $34.90 | $35.35 | $34.55 | $34.90 | $31.91 | 166,251 |
2017-03-20 | $34.90 | $35.15 | $34.60 | $34.90 | $31.91 | 166,075 |
2017-03-17 | $34.45 | $35.05 | $34.35 | $34.75 | $31.77 | 655,309 |
2017-03-16 | $34.95 | $34.95 | $34.30 | $34.45 | $31.50 | 301,475 |
2017-03-15 | $34.55 | $35.30 | $34.55 | $34.90 | $31.91 | 441,314 |
2017-03-14 | $34.50 | $34.55 | $34.25 | $34.45 | $31.50 | 130,924 |
2017-03-13 | $34.30 | $34.80 | $34.30 | $34.55 | $31.59 | 135,342 |
2017-03-10 | $34.55 | $34.60 | $34.15 | $34.45 | $31.50 | 161,843 |
2017-03-09 | $34.45 | $34.86 | $34.30 | $34.30 | $31.36 | 121,753 |
2017-03-08 | $35.65 | $35.65 | $34.50 | $34.55 | $31.59 | 139,223 |
2017-03-07 | $36.00 | $36.15 | $35.65 | $35.65 | $32.60 | 146,522 |
2017-03-06 | $36.35 | $36.45 | $36.00 | $36.00 | $32.92 | 121,952 |
2017-03-03 | $37.15 | $37.20 | $36.20 | $36.50 | $33.38 | 157,580 |
2017-03-02 | $36.95 | $37.50 | $36.37 | $37.10 | $33.92 | 174,534 |
2017-03-01 | $36.80 | $37.35 | $36.60 | $37.00 | $33.83 | 313,734 |
2017-02-28 | $36.90 | $37.08 | $36.60 | $36.75 | $33.60 | 229,013 |
2017-02-27 | $36.95 | $37.33 | $36.70 | $36.95 | $33.79 | 232,852 |
2017-02-24 | $36.25 | $37.60 | $35.05 | $37.00 | $33.83 | 366,696 |
2017-02-23 | $35.60 | $37.60 | $35.30 | $37.60 | $34.38 | 238,154 |
2017-02-22 | $35.60 | $35.60 | $35.15 | $35.50 | $32.46 | 107,276 |
2017-02-21 | $34.90 | $35.55 | $34.73 | $35.55 | $32.51 | 139,360 |
2017-02-17 | $34.70 | $35.10 | $34.25 | $34.90 | $31.91 | 523,661 |
2017-02-16 | $34.65 | $34.85 | $34.25 | $34.60 | $31.64 | 147,209 |
2017-02-15 | $34.10 | $34.75 | $33.92 | $34.75 | $31.77 | 127,858 |
2017-02-14 | $35.15 | $35.15 | $34.35 | $34.45 | $31.50 | 180,002 |
2017-02-13 | $34.55 | $35.05 | $34.40 | $35.00 | $32.00 | 135,915 |
2017-02-10 | $34.25 | $34.75 | $34.10 | $34.65 | $31.68 | 93,317 |
2017-02-09 | $33.75 | $34.20 | $33.70 | $34.15 | $31.23 | 100,217 |
2017-02-08 | $33.60 | $34.15 | $33.55 | $33.85 | $30.95 | 93,725 |
2017-02-07 | $33.75 | $33.90 | $33.40 | $33.80 | $30.91 | 101,899 |
2017-02-06 | $34.00 | $34.10 | $33.63 | $33.75 | $30.86 | 196,666 |
2017-02-03 | $34.05 | $34.15 | $33.70 | $34.00 | $31.09 | 140,823 |
2017-02-02 | $33.50 | $34.15 | $33.50 | $33.90 | $31.00 | 133,230 |
2017-02-01 | $34.45 | $34.65 | $33.55 | $33.65 | $30.61 | 160,210 |
2017-01-31 | $34.00 | $34.60 | $33.75 | $34.50 | $31.38 | 159,896 |
2017-01-30 | $34.70 | $34.70 | $33.90 | $33.95 | $30.88 | 144,927 |
2017-01-27 | $35.00 | $35.00 | $34.45 | $34.75 | $31.61 | 113,517 |
2017-01-26 | $35.20 | $35.50 | $34.75 | $34.85 | $31.70 | 162,186 |
2017-01-25 | $34.30 | $35.15 | $34.05 | $35.10 | $31.93 | 243,675 |
2017-01-24 | $33.55 | $34.23 | $33.40 | $34.05 | $30.97 | 147,289 |
2017-01-23 | $33.45 | $33.71 | $33.30 | $33.55 | $30.52 | 107,736 |
2017-01-20 | $32.90 | $33.60 | $32.90 | $33.40 | $30.38 | 170,521 |
2017-01-19 | $32.90 | $33.10 | $32.68 | $32.95 | $29.97 | 134,421 |
2017-01-18 | $32.95 | $33.20 | $32.78 | $33.10 | $30.11 | 119,038 |
2017-01-17 | $32.90 | $33.20 | $32.85 | $33.05 | $30.06 | 91,204 |
2017-01-13 | $32.75 | $33.00 | $32.65 | $33.00 | $30.02 | 146,722 |
2017-01-12 | $33.25 | $33.35 | $32.55 | $32.65 | $29.70 | 110,376 |
2017-01-11 | $32.90 | $33.45 | $32.90 | $33.35 | $30.33 | 184,528 |
2017-01-10 | $32.60 | $33.10 | $32.45 | $33.00 | $30.02 | 177,038 |
2017-01-09 | $33.50 | $33.50 | $32.45 | $32.50 | $29.56 | 162,611 |
2017-01-06 | $33.95 | $34.10 | $33.40 | $33.45 | $30.42 | 164,992 |
2017-01-05 | $34.25 | $34.25 | $33.80 | $34.00 | $30.92 | 167,422 |
2017-01-04 | $33.60 | $34.30 | $33.60 | $34.30 | $31.20 | 287,978 |
2017-01-03 | $34.00 | $34.00 | $33.45 | $33.75 | $30.70 | 225,592 |
2016-12-30 | $34.30 | $34.30 | $33.80 | $33.90 | $30.83 | 141,536 |
2016-12-29 | $33.95 | $34.40 | $33.95 | $34.30 | $31.20 | 138,561 |
2016-12-28 | $34.75 | $34.75 | $33.85 | $33.95 | $30.88 | 129,271 |
2016-12-27 | $33.90 | $34.80 | $33.85 | $34.45 | $31.33 | 217,135 |
2016-12-23 | $33.70 | $34.10 | $33.20 | $34.10 | $31.02 | 215,583 |
2016-12-22 | $34.05 | $34.25 | $33.30 | $33.50 | $30.47 | 216,917 |
2016-12-21 | $34.25 | $34.50 | $34.00 | $34.00 | $30.92 | 196,400 |
2016-12-20 | $34.40 | $34.50 | $34.00 | $34.20 | $31.11 | 298,272 |
2016-12-19 | $34.30 | $34.70 | $34.15 | $34.35 | $31.24 | 413,414 |
2016-12-16 | $34.10 | $34.60 | $33.85 | $34.10 | $31.02 | 1,693,974 |
2016-12-15 | $33.80 | $34.45 | $33.65 | $33.95 | $30.88 | 354,318 |
2016-12-14 | $34.75 | $35.10 | $33.63 | $33.75 | $30.70 | 216,528 |
2016-12-13 | $35.15 | $35.50 | $34.18 | $34.75 | $31.61 | 356,187 |
2016-12-12 | $34.75 | $35.30 | $34.45 | $34.95 | $31.79 | 425,670 |
2016-12-09 | $34.95 | $35.10 | $34.58 | $34.90 | $31.74 | 276,478 |
2016-12-08 | $34.40 | $35.20 | $33.95 | $34.85 | $31.70 | 290,884 |
2016-12-07 | $34.40 | $34.80 | $34.40 | $34.50 | $31.38 | 270,785 |
2016-12-06 | $34.75 | $35.00 | $34.15 | $34.45 | $31.33 | 254,905 |
2016-12-05 | $34.55 | $34.95 | $34.10 | $34.80 | $31.65 | 237,533 |
2016-12-02 | $34.65 | $35.05 | $34.10 | $34.35 | $31.24 | 228,065 |
2016-12-01 | $34.45 | $35.00 | $33.63 | $34.35 | $31.24 | 213,168 |
2016-11-30 | $35.70 | $36.10 | $34.25 | $34.55 | $31.43 | 221,999 |
2016-11-29 | $36.10 | $36.55 | $35.65 | $36.10 | $32.84 | 170,891 |
2016-11-28 | $35.55 | $36.20 | $35.45 | $36.00 | $32.74 | 174,093 |
2016-11-25 | $34.15 | $35.40 | $34.15 | $35.40 | $32.20 | 68,189 |
2016-11-23 | $35.95 | $36.00 | $34.00 | $34.20 | $31.11 | 255,324 |
2016-11-22 | $35.00 | $36.85 | $34.75 | $36.80 | $33.47 | 268,972 |
2016-11-21 | $34.85 | $35.00 | $34.48 | $34.86 | $31.71 | 144,649 |
2016-11-18 | $34.45 | $34.88 | $34.00 | $34.55 | $31.43 | 246,251 |
2016-11-17 | $34.40 | $34.85 | $34.20 | $34.30 | $31.20 | 156,960 |
2016-11-16 | $33.30 | $34.45 | $33.05 | $34.45 | $31.33 | 303,764 |
2016-11-15 | $33.20 | $33.60 | $33.05 | $33.50 | $30.47 | 152,272 |
2016-11-14 | $32.55 | $33.15 | $32.15 | $33.05 | $30.06 | 210,484 |
2016-11-11 | $31.00 | $32.80 | $31.00 | $32.55 | $29.61 | 290,840 |
2016-11-10 | $31.40 | $31.65 | $30.05 | $31.10 | $28.29 | 238,446 |
2016-11-09 | $30.80 | $31.50 | $30.40 | $31.35 | $28.51 | 235,937 |
2016-11-08 | $30.75 | $31.50 | $30.74 | $31.25 | $28.42 | 131,534 |
2016-11-07 | $30.40 | $30.90 | $30.05 | $30.65 | $27.88 | 325,112 |
2016-11-04 | $30.80 | $31.15 | $30.20 | $30.30 | $27.56 | 285,252 |
2016-11-03 | $30.55 | $30.95 | $30.50 | $30.70 | $27.92 | 166,367 |
2016-11-02 | $31.10 | $31.10 | $30.60 | $30.85 | $27.90 | 187,200 |
2016-11-01 | $31.05 | $31.50 | $30.80 | $31.00 | $28.04 | 294,940 |
2016-10-31 | $30.30 | $31.10 | $30.25 | $31.00 | $28.04 | 316,566 |
2016-10-28 | $31.65 | $31.70 | $29.25 | $30.40 | $27.50 | 504,605 |
2016-10-27 | $31.85 | $32.85 | $31.85 | $32.20 | $29.12 | 157,544 |
2016-10-26 | $32.65 | $33.10 | $32.40 | $32.43 | $29.33 | 163,090 |
2016-10-25 | $32.60 | $32.85 | $32.50 | $32.85 | $29.71 | 119,624 |
2016-10-24 | $32.35 | $32.94 | $32.35 | $32.70 | $29.58 | 100,764 |
2016-10-21 | $32.25 | $32.60 | $32.10 | $32.25 | $29.17 | 131,323 |
2016-10-20 | $32.65 | $32.78 | $32.40 | $32.50 | $29.40 | 131,971 |
2016-10-19 | $32.60 | $32.70 | $32.30 | $32.50 | $29.40 | 134,049 |
2016-10-18 | $32.30 | $32.65 | $32.10 | $32.45 | $29.35 | 91,605 |
2016-10-17 | $32.00 | $32.30 | $31.95 | $32.11 | $29.04 | 113,001 |
2016-10-14 | $32.11 | $32.52 | $32.11 | $32.21 | $29.13 | 179,478 |
2016-10-13 | $32.49 | $32.83 | $32.44 | $32.53 | $29.42 | 181,265 |
2016-10-12 | $32.00 | $32.51 | $32.00 | $32.38 | $29.29 | 129,290 |
2016-10-11 | $31.86 | $31.98 | $31.40 | $31.96 | $28.91 | 267,062 |
2016-10-10 | $30.83 | $32.19 | $30.83 | $31.75 | $28.72 | 255,381 |
2016-10-07 | $30.76 | $31.05 | $30.27 | $30.28 | $27.39 | 167,068 |
2016-10-06 | $30.64 | $30.98 | $30.41 | $30.49 | $27.58 | 219,798 |
2016-10-05 | $31.10 | $31.18 | $30.74 | $30.84 | $27.89 | 149,672 |
2016-10-04 | $31.68 | $31.83 | $30.86 | $30.96 | $28.00 | 126,571 |
2016-10-03 | $32.01 | $32.01 | $31.21 | $31.76 | $28.73 | 190,493 |
2016-09-30 | $32.48 | $32.48 | $31.97 | $32.09 | $29.02 | 199,617 |
2016-09-29 | $32.42 | $32.42 | $31.90 | $32.13 | $29.06 | 130,151 |
2016-09-28 | $32.65 | $32.74 | $32.23 | $32.56 | $29.45 | 111,996 |
2016-09-27 | $33.03 | $33.07 | $32.53 | $32.65 | $29.53 | 123,996 |
2016-09-26 | $33.07 | $33.20 | $32.84 | $32.89 | $29.75 | 119,965 |
2016-09-23 | $33.44 | $33.73 | $32.97 | $33.11 | $29.95 | 167,578 |
2016-09-22 | $33.12 | $33.87 | $32.88 | $33.68 | $30.46 | 302,657 |
2016-09-21 | $32.41 | $33.01 | $32.21 | $32.93 | $29.78 | 185,448 |
2016-09-20 | $32.16 | $32.35 | $31.95 | $32.20 | $29.12 | 129,685 |
2016-09-19 | $31.25 | $31.93 | $31.20 | $31.93 | $28.88 | 117,515 |
2016-09-16 | $30.61 | $31.04 | $30.43 | $31.03 | $28.07 | 502,017 |
2016-09-15 | $29.93 | $30.54 | $29.93 | $30.53 | $27.61 | 119,208 |
2016-09-14 | $30.31 | $30.38 | $29.94 | $30.05 | $27.18 | 155,640 |
2016-09-13 | $30.65 | $30.76 | $30.13 | $30.14 | $27.26 | 244,980 |
2016-09-12 | $30.38 | $30.81 | $30.27 | $30.72 | $27.79 | 221,526 |
2016-09-09 | $31.70 | $31.80 | $30.56 | $30.57 | $27.65 | 258,194 |
2016-09-08 | $31.93 | $32.24 | $31.89 | $32.02 | $28.96 | 219,675 |
2016-09-07 | $31.25 | $31.98 | $31.01 | $31.98 | $28.93 | 216,626 |
2016-09-06 | $31.06 | $31.28 | $30.92 | $31.17 | $28.19 | 124,284 |
2016-09-02 | $30.51 | $31.04 | $30.44 | $31.04 | $28.07 | 114,914 |
2016-09-01 | $30.46 | $30.56 | $30.19 | $30.34 | $27.44 | 104,581 |
2016-08-31 | $30.83 | $30.83 | $30.20 | $30.49 | $27.58 | 180,075 |
2016-08-30 | $31.11 | $31.14 | $30.53 | $30.73 | $27.79 | 109,912 |
2016-08-29 | $31.11 | $31.38 | $30.94 | $31.09 | $28.12 | 108,793 |
2016-08-26 | $31.75 | $31.98 | $30.97 | $31.01 | $28.05 | 104,524 |
2016-08-25 | $31.43 | $31.71 | $31.16 | $31.58 | $28.56 | 98,241 |
2016-08-24 | $31.43 | $31.43 | $31.04 | $31.36 | $28.36 | 154,117 |
2016-08-23 | $31.69 | $31.96 | $31.40 | $31.40 | $28.40 | 159,494 |
2016-08-22 | $31.73 | $31.81 | $31.51 | $31.74 | $28.71 | 110,010 |
2016-08-19 | $31.48 | $31.67 | $31.31 | $31.65 | $28.63 | 257,595 |
2016-08-18 | $31.27 | $31.66 | $31.27 | $31.56 | $28.55 | 198,869 |
2016-08-17 | $30.86 | $31.41 | $30.57 | $31.27 | $28.28 | 320,041 |
2016-08-16 | $31.39 | $31.39 | $30.48 | $30.91 | $27.96 | 333,365 |
2016-08-15 | $31.81 | $32.03 | $31.38 | $31.39 | $28.39 | 130,214 |
2016-08-12 | $31.77 | $32.02 | $31.61 | $31.69 | $28.66 | 108,928 |
2016-08-11 | $31.54 | $31.68 | $31.35 | $31.68 | $28.65 | 201,699 |
2016-08-10 | $31.54 | $31.55 | $31.30 | $31.50 | $28.49 | 221,950 |
2016-08-09 | $31.50 | $31.61 | $31.32 | $31.43 | $28.43 | 272,527 |
2016-08-08 | $32.22 | $32.29 | $31.49 | $31.60 | $28.58 | 217,290 |
2016-08-05 | $32.34 | $32.47 | $32.08 | $32.18 | $29.11 | 226,474 |
2016-08-04 | $32.50 | $32.71 | $32.11 | $32.33 | $29.24 | 295,225 |
2016-08-03 | $33.11 | $33.11 | $32.42 | $32.56 | $29.29 | 231,422 |
2016-08-02 | $33.98 | $33.98 | $33.19 | $33.20 | $29.87 | 245,623 |
2016-08-01 | $33.68 | $34.22 | $33.50 | $33.97 | $30.56 | 344,715 |
2016-07-29 | $33.23 | $34.37 | $33.12 | $33.73 | $30.35 | 262,158 |
2016-07-28 | $32.75 | $33.50 | $32.75 | $33.15 | $29.82 | 271,570 |
2016-07-27 | $33.39 | $33.39 | $32.80 | $33.06 | $29.74 | 312,993 |
2016-07-26 | $33.57 | $33.73 | $33.31 | $33.42 | $30.07 | 101,233 |
2016-07-25 | $33.53 | $33.56 | $33.21 | $33.56 | $30.19 | 97,319 |
2016-07-22 | $33.06 | $33.62 | $33.06 | $33.47 | $30.11 | 122,755 |
2016-07-21 | $32.93 | $33.12 | $32.78 | $33.07 | $29.75 | 166,074 |
2016-07-20 | $32.86 | $33.07 | $32.71 | $33.04 | $29.73 | 252,738 |
2016-07-19 | $32.88 | $33.03 | $32.68 | $32.93 | $29.63 | 200,778 |
2016-07-18 | $32.91 | $33.19 | $32.70 | $32.83 | $29.54 | 191,663 |
2016-07-15 | $32.81 | $33.09 | $32.77 | $33.01 | $29.70 | 238,980 |
2016-07-14 | $33.46 | $33.53 | $32.64 | $32.65 | $29.37 | 467,772 |
2016-07-13 | $33.53 | $33.89 | $33.48 | $33.65 | $30.27 | 315,716 |
2016-07-12 | $33.98 | $34.05 | $33.40 | $33.48 | $30.12 | 403,072 |
2016-07-11 | $34.07 | $34.07 | $33.60 | $34.00 | $30.59 | 335,920 |
2016-07-08 | $33.69 | $34.12 | $33.36 | $34.10 | $30.68 | 385,483 |
2016-07-07 | $34.74 | $34.87 | $33.55 | $33.73 | $30.35 | 300,381 |
2016-07-06 | $35.44 | $35.62 | $34.83 | $34.96 | $31.45 | 301,222 |
2016-07-05 | $34.60 | $35.45 | $34.60 | $35.44 | $31.88 | 387,970 |
2016-07-01 | $35.00 | $35.15 | $34.23 | $34.48 | $31.02 | 304,096 |
2016-06-30 | $33.72 | $34.95 | $33.65 | $34.93 | $31.43 | 502,113 |
2016-06-29 | $34.41 | $34.59 | $33.44 | $33.54 | $30.18 | 499,839 |
2016-06-28 | $34.02 | $34.15 | $33.55 | $34.08 | $30.66 | 412,737 |
2016-06-27 | $33.50 | $34.15 | $33.05 | $34.04 | $30.62 | 404,602 |
2016-06-24 | $31.62 | $33.61 | $31.62 | $33.45 | $30.09 | 1,346,940 |
2016-06-23 | $32.14 | $32.72 | $32.00 | $32.72 | $29.44 | 269,639 |
2016-06-22 | $32.17 | $32.23 | $31.77 | $32.12 | $28.90 | 300,064 |
2016-06-21 | $31.95 | $32.30 | $31.72 | $32.19 | $28.96 | 145,670 |
2016-06-20 | $32.11 | $32.14 | $31.70 | $31.93 | $28.73 | 164,066 |
2016-06-17 | $31.98 | $31.99 | $31.52 | $31.90 | $28.70 | 705,501 |
2016-06-16 | $31.64 | $31.95 | $31.57 | $31.90 | $28.70 | 248,778 |
2016-06-15 | $32.39 | $32.39 | $31.46 | $31.67 | $28.49 | 249,148 |
2016-06-14 | $31.84 | $32.30 | $31.67 | $32.29 | $29.05 | 265,914 |
2016-06-13 | $31.90 | $32.16 | $31.81 | $31.92 | $28.72 | 180,766 |
2016-06-10 | $31.39 | $31.93 | $31.17 | $31.91 | $28.71 | 198,618 |
2016-06-09 | $30.97 | $31.51 | $30.81 | $31.46 | $28.30 | 178,664 |
2016-06-08 | $30.21 | $30.99 | $30.02 | $30.97 | $27.86 | 178,151 |
2016-06-07 | $29.88 | $30.19 | $29.81 | $30.16 | $27.13 | 127,262 |
2016-06-06 | $30.00 | $30.14 | $29.54 | $29.83 | $26.84 | 237,891 |
2016-06-03 | $29.73 | $30.15 | $29.61 | $29.97 | $26.96 | 209,931 |
2016-06-02 | $29.53 | $29.57 | $29.17 | $29.56 | $26.59 | 147,496 |
2016-06-01 | $29.24 | $29.52 | $29.14 | $29.52 | $26.56 | 222,126 |
2016-05-31 | $29.16 | $29.24 | $28.96 | $29.15 | $26.23 | 190,284 |
2016-05-27 | $28.60 | $29.08 | $28.60 | $29.08 | $26.16 | 151,412 |
2016-05-26 | $28.46 | $28.91 | $28.45 | $28.85 | $25.96 | 115,874 |
2016-05-25 | $28.73 | $28.73 | $28.25 | $28.32 | $25.48 | 115,129 |
2016-05-24 | $28.17 | $28.71 | $28.17 | $28.70 | $25.82 | 220,554 |
2016-05-23 | $28.21 | $28.27 | $27.86 | $28.00 | $25.19 | 175,773 |
2016-05-20 | $27.97 | $28.22 | $27.75 | $28.22 | $25.39 | 333,223 |
2016-05-19 | $27.42 | $27.90 | $27.19 | $27.84 | $25.05 | 159,253 |
2016-05-18 | $27.49 | $27.98 | $27.05 | $27.45 | $24.70 | 182,228 |
2016-05-17 | $28.73 | $28.73 | $27.53 | $27.64 | $24.87 | 244,504 |
2016-05-16 | $28.81 | $28.95 | $28.55 | $28.75 | $25.87 | 235,263 |
2016-05-13 | $28.59 | $28.71 | $28.28 | $28.68 | $25.80 | 169,201 |
2016-05-12 | $28.79 | $28.90 | $28.48 | $28.57 | $25.70 | 256,897 |
2016-05-11 | $28.77 | $28.88 | $28.51 | $28.74 | $25.86 | 125,772 |
2016-05-10 | $28.88 | $28.91 | $28.65 | $28.73 | $25.85 | 161,963 |
2016-05-09 | $28.76 | $28.97 | $28.47 | $28.74 | $25.86 | 230,065 |
2016-05-06 | $28.17 | $28.76 | $28.00 | $28.76 | $25.87 | 355,152 |
2016-05-05 | $28.82 | $29.02 | $28.23 | $28.23 | $25.40 | 356,365 |
2016-05-04 | $28.52 | $29.08 | $28.25 | $28.99 | $25.92 | 334,627 |
2016-05-03 | $28.40 | $28.74 | $28.31 | $28.51 | $25.49 | 236,677 |
2016-05-02 | $28.01 | $28.72 | $27.90 | $28.43 | $25.42 | 455,550 |
2016-04-29 | $27.70 | $28.23 | $27.43 | $27.93 | $24.98 | 282,454 |
2016-04-28 | $27.60 | $28.46 | $27.58 | $27.80 | $24.86 | 294,885 |
2016-04-27 | $27.93 | $28.23 | $27.90 | $28.06 | $25.09 | 358,392 |
2016-04-26 | $27.63 | $28.04 | $27.44 | $27.93 | $24.98 | 412,955 |
2016-04-25 | $27.44 | $27.71 | $27.34 | $27.63 | $24.71 | 240,003 |
2016-04-22 | $27.27 | $27.63 | $27.27 | $27.46 | $24.56 | 944,253 |
2016-04-21 | $27.61 | $27.65 | $27.24 | $27.31 | $24.42 | 250,397 |
2016-04-20 | $27.90 | $27.97 | $27.57 | $27.63 | $24.71 | 180,183 |
2016-04-19 | $27.53 | $28.03 | $27.16 | $27.94 | $24.98 | 305,366 |
2016-04-18 | $27.99 | $28.14 | $27.78 | $28.09 | $25.12 | 275,218 |
2016-04-15 | $27.57 | $28.01 | $27.47 | $28.00 | $25.04 | 181,941 |
2016-04-14 | $27.53 | $27.71 | $27.35 | $27.62 | $24.70 | 198,026 |
2016-04-13 | $27.55 | $27.57 | $27.22 | $27.56 | $24.64 | 279,700 |
2016-04-12 | $27.26 | $27.61 | $27.20 | $27.37 | $24.47 | 143,995 |
2016-04-11 | $27.29 | $27.44 | $27.11 | $27.28 | $24.39 | 156,252 |
2016-04-08 | $26.81 | $27.31 | $26.81 | $27.19 | $24.31 | 272,844 |
2016-04-07 | $26.52 | $26.75 | $26.52 | $26.72 | $23.89 | 208,811 |
2016-04-06 | $26.62 | $26.79 | $26.44 | $26.63 | $23.81 | 218,596 |
2016-04-05 | $26.94 | $26.94 | $26.58 | $26.59 | $23.78 | 255,645 |
2016-04-04 | $26.38 | $27.08 | $26.22 | $27.01 | $24.15 | 308,470 |
2016-04-01 | $26.69 | $26.95 | $26.25 | $26.83 | $23.99 | 298,167 |
2016-03-31 | $27.03 | $27.19 | $26.71 | $26.72 | $23.89 | 326,506 |
2016-03-30 | $27.08 | $27.33 | $26.86 | $27.06 | $24.20 | 328,717 |
2016-03-29 | $25.91 | $27.19 | $25.91 | $27.08 | $24.22 | 371,978 |
2016-03-28 | $26.20 | $26.28 | $25.68 | $25.92 | $23.18 | 680,597 |
2016-03-24 | $25.64 | $26.26 | $25.55 | $26.22 | $23.45 | 356,705 |
2016-03-23 | $25.84 | $25.84 | $25.58 | $25.63 | $22.92 | 303,137 |
2016-03-22 | $25.61 | $25.89 | $25.53 | $25.82 | $23.09 | 285,542 |
2016-03-21 | $25.71 | $25.89 | $25.42 | $25.66 | $22.95 | 319,102 |
2016-03-18 | $26.29 | $26.30 | $25.80 | $25.83 | $23.10 | 708,645 |
2016-03-17 | $25.63 | $26.22 | $25.60 | $26.18 | $23.41 | 390,667 |
2016-03-16 | $25.90 | $25.90 | $25.24 | $25.69 | $22.97 | 542,236 |
2016-03-15 | $25.88 | $26.13 | $25.87 | $25.93 | $23.19 | 423,267 |
2016-03-14 | $25.89 | $26.06 | $25.85 | $25.89 | $23.15 | 436,179 |
2016-03-11 | $26.38 | $26.49 | $25.86 | $25.98 | $23.23 | 551,516 |
2016-03-10 | $26.44 | $26.58 | $26.04 | $26.25 | $23.47 | 316,086 |
2016-03-09 | $26.31 | $26.44 | $26.09 | $26.42 | $23.63 | 628,470 |
2016-03-08 | $26.53 | $26.55 | $26.03 | $26.25 | $23.47 | 593,730 |
2016-03-07 | $25.75 | $26.22 | $25.51 | $26.05 | $23.29 | 5,972,475 |
2016-03-04 | $26.24 | $26.48 | $26.02 | $26.25 | $23.47 | 808,777 |
2016-03-03 | $25.87 | $26.29 | $25.67 | $26.15 | $23.38 | 632,101 |
2016-03-02 | $25.12 | $25.95 | $24.77 | $25.93 | $23.19 | 731,242 |
2016-03-01 | $24.82 | $25.23 | $24.72 | $25.17 | $22.51 | 508,317 |
2016-02-29 | $24.58 | $25.82 | $24.50 | $24.72 | $22.10 | 1,120,164 |
2016-02-26 | $24.17 | $24.66 | $23.20 | $23.63 | $21.13 | 1,087,098 |
2016-02-25 | $24.20 | $25.03 | $24.20 | $24.97 | $22.33 | 338,895 |
2016-02-24 | $24.65 | $25.07 | $24.57 | $24.88 | $22.25 | 225,258 |
2016-02-23 | $24.61 | $24.96 | $24.50 | $24.72 | $22.10 | 310,170 |
2016-02-22 | $25.18 | $25.18 | $23.77 | $24.73 | $22.11 | 537,676 |
2016-02-19 | $25.70 | $25.86 | $25.29 | $25.36 | $22.68 | 501,662 |
2016-02-18 | $25.57 | $25.86 | $25.22 | $25.69 | $22.97 | 279,361 |
2016-02-17 | $25.50 | $25.83 | $25.24 | $25.58 | $22.87 | 261,988 |
2016-02-16 | $25.36 | $25.50 | $24.83 | $25.47 | $22.78 | 228,759 |
2016-02-12 | $24.87 | $25.25 | $24.62 | $25.09 | $22.44 | 238,340 |
2016-02-11 | $24.56 | $25.00 | $24.56 | $24.88 | $22.25 | 185,285 |
2016-02-10 | $24.60 | $25.12 | $24.42 | $24.83 | $22.20 | 193,946 |
2016-02-09 | $24.12 | $24.58 | $23.98 | $24.55 | $21.95 | 219,898 |
2016-02-08 | $23.42 | $24.29 | $23.31 | $24.25 | $21.68 | 261,472 |
2016-02-05 | $23.93 | $24.05 | $23.53 | $23.53 | $21.04 | 350,387 |
2016-02-04 | $24.70 | $24.80 | $23.99 | $24.00 | $21.46 | 239,058 |
2016-02-03 | $25.08 | $25.38 | $24.84 | $24.98 | $22.18 | 264,245 |
2016-02-02 | $25.05 | $25.11 | $24.76 | $24.96 | $22.16 | 248,729 |
2016-02-01 | $24.99 | $25.44 | $24.95 | $25.18 | $22.36 | 258,188 |
2016-01-29 | $24.61 | $25.14 | $24.45 | $25.09 | $22.28 | 232,044 |
2016-01-28 | $23.87 | $24.59 | $23.73 | $24.45 | $21.71 | 181,561 |
2016-01-27 | $23.70 | $23.91 | $23.59 | $23.74 | $21.08 | 242,101 |
2016-01-26 | $23.89 | $24.04 | $23.62 | $23.70 | $21.04 | 156,222 |
2016-01-25 | $23.85 | $24.05 | $23.72 | $23.81 | $21.14 | 145,237 |
2016-01-22 | $23.39 | $24.09 | $23.23 | $23.88 | $21.20 | 195,797 |
2016-01-21 | $23.32 | $23.47 | $22.97 | $23.31 | $20.70 | 345,005 |
2016-01-20 | $23.08 | $23.43 | $22.68 | $23.30 | $20.69 | 224,135 |
2016-01-19 | $23.08 | $23.48 | $22.88 | $23.26 | $20.65 | 157,512 |
2016-01-15 | $23.09 | $23.20 | $22.48 | $22.96 | $20.38 | 236,611 |
2016-01-14 | $23.41 | $23.87 | $23.41 | $23.57 | $20.93 | 162,507 |
2016-01-13 | $23.49 | $23.62 | $23.35 | $23.40 | $20.78 | 289,067 |
2016-01-12 | $23.60 | $23.66 | $23.00 | $23.40 | $20.78 | 327,195 |
2016-01-11 | $23.48 | $23.70 | $23.35 | $23.51 | $20.87 | 164,702 |
2016-01-08 | $23.31 | $23.57 | $23.12 | $23.42 | $20.79 | 252,558 |
2016-01-07 | $23.17 | $23.42 | $23.10 | $23.23 | $20.62 | 139,028 |
2016-01-06 | $23.03 | $23.54 | $23.03 | $23.51 | $20.87 | 202,792 |
2016-01-05 | $23.13 | $23.30 | $22.86 | $23.24 | $20.63 | 200,065 |
2016-01-04 | $23.05 | $23.25 | $22.83 | $23.15 | $20.55 | 282,997 |
2015-12-31 | $23.81 | $23.81 | $23.25 | $23.27 | $20.66 | 147,812 |
2015-12-30 | $24.03 | $24.05 | $23.86 | $23.88 | $21.20 | 183,486 |
2015-12-29 | $24.00 | $24.20 | $23.95 | $24.10 | $21.40 | 80,200 |
2015-12-28 | $23.74 | $23.95 | $23.67 | $23.92 | $21.24 | 120,955 |
2015-12-24 | $23.64 | $23.90 | $23.59 | $23.79 | $21.12 | 52,283 |
2015-12-23 | $23.64 | $23.74 | $23.51 | $23.62 | $20.97 | 92,494 |
2015-12-22 | $23.42 | $23.61 | $23.18 | $23.57 | $20.93 | 113,332 |
2015-12-21 | $23.36 | $23.48 | $23.15 | $23.36 | $20.74 | 180,659 |
2015-12-18 | $23.41 | $23.57 | $23.05 | $23.29 | $20.68 | 439,037 |
2015-12-17 | $23.35 | $23.61 | $23.27 | $23.44 | $20.81 | 164,853 |
2015-12-16 | $22.78 | $23.35 | $22.70 | $23.34 | $20.72 | 131,055 |
2015-12-15 | $22.51 | $22.72 | $22.47 | $22.66 | $20.12 | 184,927 |
2015-12-14 | $22.36 | $22.49 | $22.09 | $22.44 | $19.92 | 316,379 |
2015-12-11 | $22.16 | $22.61 | $22.16 | $22.36 | $19.85 | 231,537 |
2015-12-10 | $22.58 | $22.58 | $22.26 | $22.47 | $19.95 | 197,851 |
2015-12-09 | $22.66 | $22.80 | $22.46 | $22.58 | $20.05 | 100,444 |
2015-12-08 | $22.61 | $22.78 | $22.32 | $22.73 | $20.18 | 122,470 |
2015-12-07 | $22.76 | $22.84 | $22.54 | $22.65 | $20.11 | 179,390 |
2015-12-04 | $22.56 | $22.88 | $22.49 | $22.82 | $20.26 | 157,177 |
2015-12-03 | $22.50 | $22.73 | $22.47 | $22.55 | $20.02 | 198,959 |
2015-12-02 | $22.52 | $22.71 | $22.45 | $22.53 | $20.00 | 206,123 |
2015-12-01 | $22.60 | $22.76 | $22.33 | $22.59 | $20.06 | 232,208 |
2015-11-30 | $22.52 | $22.77 | $22.38 | $22.53 | $20.00 | 241,937 |
2015-11-27 | $21.87 | $22.52 | $21.87 | $22.51 | $19.99 | 138,825 |
2015-11-25 | $21.73 | $21.97 | $21.53 | $21.91 | $19.45 | 170,422 |
2015-11-24 | $21.71 | $21.76 | $21.34 | $21.71 | $19.27 | 117,405 |
2015-11-23 | $21.86 | $22.01 | $21.73 | $21.79 | $19.35 | 131,834 |
2015-11-20 | $21.86 | $22.17 | $21.81 | $21.90 | $19.44 | 209,900 |
2015-11-19 | $21.38 | $21.83 | $21.38 | $21.79 | $19.35 | 207,634 |
2015-11-18 | $21.20 | $21.36 | $21.01 | $21.33 | $18.94 | 184,684 |
2015-11-17 | $21.58 | $21.69 | $21.21 | $21.22 | $18.84 | 127,682 |
2015-11-16 | $21.35 | $21.61 | $21.29 | $21.60 | $19.18 | 162,796 |
2015-11-13 | $21.41 | $21.75 | $21.34 | $21.35 | $18.96 | 244,565 |
2015-11-12 | $21.67 | $21.77 | $21.40 | $21.50 | $19.09 | 210,704 |
2015-11-11 | $21.83 | $21.97 | $21.67 | $21.72 | $19.28 | 164,071 |
2015-11-10 | $21.90 | $22.21 | $21.69 | $21.83 | $19.38 | 224,813 |
2015-11-09 | $21.75 | $22.05 | $21.60 | $21.88 | $19.43 | 227,834 |
2015-11-06 | $22.50 | $22.61 | $21.69 | $21.85 | $19.40 | 385,400 |
2015-11-05 | $22.52 | $22.73 | $22.35 | $22.72 | $20.17 | 250,401 |
2015-11-04 | $22.60 | $22.83 | $22.50 | $22.72 | $20.02 | 224,527 |
2015-11-03 | $22.41 | $22.68 | $22.09 | $22.61 | $19.93 | 265,969 |
2015-11-02 | $22.36 | $22.54 | $21.97 | $22.51 | $19.84 | 365,612 |
2015-10-30 | $22.59 | $22.82 | $22.24 | $22.36 | $19.71 | 378,578 |
2015-10-29 | $24.05 | $24.05 | $22.61 | $22.82 | $20.11 | 378,853 |
2015-10-28 | $23.94 | $24.35 | $23.92 | $24.35 | $21.46 | 314,426 |
2015-10-27 | $23.69 | $24.01 | $23.57 | $23.94 | $21.10 | 207,730 |
2015-10-26 | $23.80 | $23.87 | $23.69 | $23.80 | $20.98 | 179,517 |
2015-10-23 | $23.80 | $23.80 | $23.54 | $23.79 | $20.97 | 184,671 |
2015-10-22 | $23.45 | $23.80 | $23.11 | $23.77 | $20.95 | 216,877 |
2015-10-21 | $23.89 | $24.00 | $23.29 | $23.34 | $20.57 | 393,814 |
2015-10-20 | $23.47 | $23.86 | $23.31 | $23.83 | $21.00 | 284,588 |
2015-10-19 | $23.15 | $23.55 | $23.13 | $23.50 | $20.71 | 132,553 |
2015-10-16 | $23.21 | $23.36 | $23.00 | $23.23 | $20.47 | 227,333 |
2015-10-15 | $22.65 | $23.14 | $22.63 | $23.14 | $20.39 | 212,848 |
2015-10-14 | $22.57 | $22.82 | $22.57 | $22.59 | $19.91 | 132,540 |
2015-10-13 | $22.66 | $22.77 | $22.56 | $22.56 | $19.88 | 96,486 |
2015-10-12 | $22.41 | $22.74 | $22.37 | $22.69 | $20.00 | 130,662 |
2015-10-09 | $22.72 | $22.81 | $22.28 | $22.39 | $19.73 | 201,724 |
2015-10-08 | $22.44 | $22.82 | $22.38 | $22.71 | $20.02 | 174,533 |
2015-10-07 | $22.53 | $22.81 | $22.39 | $22.50 | $19.83 | 238,109 |
2015-10-06 | $22.65 | $22.80 | $22.44 | $22.48 | $19.81 | 232,684 |
2015-10-05 | $22.35 | $22.78 | $22.27 | $22.70 | $20.01 | 192,256 |
2015-10-02 | $22.09 | $22.29 | $21.94 | $22.29 | $19.64 | 356,087 |
2015-10-01 | $22.16 | $22.29 | $21.64 | $22.15 | $19.52 | 333,563 |
2015-09-30 | $22.13 | $22.23 | $21.90 | $22.12 | $19.50 | 255,637 |
2015-09-29 | $22.00 | $22.25 | $21.93 | $22.06 | $19.44 | 174,347 |
2015-09-28 | $21.87 | $22.10 | $21.76 | $22.00 | $19.39 | 253,751 |
2015-09-25 | $22.08 | $22.31 | $21.90 | $21.97 | $19.36 | 250,630 |
2015-09-24 | $21.66 | $22.04 | $21.63 | $22.01 | $19.40 | 242,461 |
2015-09-23 | $21.41 | $21.91 | $21.37 | $21.73 | $19.15 | 359,384 |
2015-09-22 | $21.39 | $21.60 | $21.19 | $21.37 | $18.83 | 306,770 |
2015-09-21 | $21.34 | $21.76 | $21.27 | $21.55 | $18.99 | 293,927 |
2015-09-18 | $20.94 | $21.47 | $20.86 | $21.25 | $18.73 | 483,114 |
2015-09-17 | $20.88 | $21.47 | $20.73 | $21.17 | $18.66 | 140,167 |
2015-09-16 | $20.94 | $21.20 | $20.87 | $20.90 | $18.42 | 148,886 |
2015-09-15 | $20.58 | $21.08 | $20.55 | $20.96 | $18.47 | 215,076 |
2015-09-14 | $20.33 | $20.60 | $20.16 | $20.55 | $18.11 | 249,126 |
2015-09-11 | $19.99 | $20.32 | $19.86 | $20.32 | $17.91 | 139,031 |
2015-09-10 | $19.94 | $20.36 | $19.94 | $20.05 | $17.67 | 146,508 |
2015-09-09 | $20.17 | $20.17 | $19.94 | $19.97 | $17.60 | 292,181 |
2015-09-08 | $19.91 | $20.12 | $19.74 | $20.06 | $17.68 | 174,755 |
2015-09-04 | $19.73 | $19.87 | $19.55 | $19.68 | $17.34 | 149,819 |
2015-09-03 | $20.04 | $20.18 | $19.91 | $19.94 | $17.57 | 124,065 |
2015-09-02 | $20.11 | $20.32 | $19.89 | $20.01 | $17.64 | 199,003 |
2015-09-01 | $20.34 | $20.45 | $19.94 | $20.00 | $17.63 | 223,717 |
2015-08-31 | $20.67 | $20.70 | $20.17 | $20.63 | $18.18 | 393,162 |
2015-08-28 | $20.65 | $20.82 | $20.54 | $20.75 | $18.29 | 140,599 |
2015-08-27 | $20.75 | $20.75 | $20.26 | $20.68 | $18.23 | 211,568 |
2015-08-26 | $20.64 | $20.76 | $20.26 | $20.49 | $18.06 | 311,614 |
2015-08-25 | $21.45 | $21.45 | $20.31 | $20.35 | $17.94 | 376,473 |
2015-08-24 | $21.37 | $21.57 | $20.90 | $20.94 | $18.46 | 318,964 |
2015-08-21 | $21.53 | $22.66 | $21.42 | $22.20 | $19.57 | 320,303 |
2015-08-20 | $22.21 | $22.49 | $21.90 | $21.91 | $19.31 | 140,289 |
2015-08-19 | $22.03 | $22.45 | $21.92 | $22.34 | $19.69 | 174,392 |
2015-08-18 | $22.18 | $22.35 | $21.97 | $22.04 | $19.42 | 239,547 |
2015-08-17 | $22.49 | $22.49 | $22.02 | $22.12 | $19.50 | 167,213 |
2015-08-14 | $22.10 | $22.58 | $21.94 | $22.54 | $19.87 | 244,834 |
2015-08-13 | $21.73 | $22.27 | $21.72 | $22.11 | $19.49 | 258,651 |
2015-08-12 | $21.27 | $21.91 | $21.27 | $21.79 | $19.20 | 302,979 |
2015-08-11 | $20.88 | $21.35 | $20.88 | $21.29 | $18.76 | 254,133 |
2015-08-10 | $21.21 | $21.43 | $20.83 | $20.95 | $18.46 | 237,585 |
2015-08-07 | $21.15 | $21.29 | $21.01 | $21.16 | $18.65 | 167,142 |
2015-08-06 | $21.50 | $21.68 | $21.15 | $21.32 | $18.79 | 196,053 |
2015-08-05 | $21.51 | $21.94 | $21.33 | $21.60 | $18.89 | 273,199 |
2015-08-04 | $21.75 | $21.85 | $21.10 | $21.48 | $18.78 | 327,921 |
2015-08-03 | $21.50 | $21.76 | $21.28 | $21.73 | $19.00 | 343,994 |
2015-07-31 | $20.10 | $22.18 | $19.90 | $21.53 | $18.83 | 530,637 |
2015-07-30 | $22.25 | $22.66 | $20.27 | $20.42 | $17.86 | 662,829 |
2015-07-29 | $22.77 | $22.84 | $22.55 | $22.73 | $19.88 | 187,137 |
California Water Service Group (CWT) News Headlines
Recent California Water Service Group (CWT) News
Similar Companies to California Water Service Group (CWT) in the Utilities-Regulated Water Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Companhia de Saneamento Basico do Estado de Sao Paulo. | SBS | Utilities-Regulated Water | Utilities | 12,667 |
Essential Utilities Inc | WTRG | Utilities-Regulated Water | Utilities | 10,741 |
American Water Works Co. Inc | AWK | Utilities-Regulated Water | Utilities | 6,700 |
California Water Service Group | CWT | Utilities-Regulated Water | Utilities | 3,000 |
SJW Group | SJW | Utilities-Regulated Water | Utilities | 1,125 |
American States Water Company | AWR | Utilities-Regulated Water | Utilities | 681 |
Middlesex Water Company | MSEX | Utilities-Regulated Water | Utilities | 348 |
Artesian Resources Corp - Class A | ARTNA | Utilities-Regulated Water | Utilities | 235 |
York Water Company | YORW | Utilities-Regulated Water | Utilities | 108 |
Consolidated Water Co. Ltd | CWCO | Utilities-Regulated Water | Utilities | 102 |