US Ecology Inc (ECOL) Exchange: NASDAQ
Data as of March 29, 2024
$47.99 ($0.00) 0.00%
US Ecology Inc - Daily Information
Click for more stock information on US Ecology Inc.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $47.99 |
Previous Close | $47.99 |
High | $47.99 |
Low | $47.99 |
Adjusted Open | $47.99 |
Previous Adjusted Close | $47.99 |
Adjusted High | $47.99 |
Adjusted Low | $47.99 |
About US Ecology Inc (ECOL)
US Ecology Inc (ECOL) is an environmental services company founded in 1952 that provides hazardous waste management and disposal services. Throughout its history US Ecology has grown through acquisition and merger to 14 operating sites located throughout North America and Europe. The company works with a wide range of customers, from smaller manufacturing facilities to larger oil and gas companies and local governments. Today US Ecology employs more than 1,000 people and generates more than $400 million in annual revenue.
Invest in US Ecology Inc (ECOL)
Historical Stock Data for US Ecology Inc (ECOL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2022-09-16 | $47.99 | $47.99 | $47.99 | $47.99 | $47.99 | 462 |
2022-09-12 | $47.99 | $47.99 | $47.99 | $47.99 | $47.99 | 524 |
2022-09-08 | $47.99 | $47.99 | $47.99 | $47.99 | $47.99 | 1,290 |
2022-09-07 | $47.99 | $47.99 | $47.99 | $47.99 | $47.99 | 878 |
2022-08-26 | $47.99 | $47.99 | $47.99 | $47.99 | $47.99 | 692 |
2022-08-25 | $47.99 | $47.99 | $47.99 | $47.99 | $47.99 | 1,072 |
2022-08-09 | $47.99 | $47.99 | $47.99 | $47.99 | $47.99 | 3,880 |
2022-08-05 | $47.99 | $47.99 | $47.99 | $47.99 | $47.99 | 4,927 |
2022-08-04 | $47.99 | $47.99 | $47.99 | $47.99 | $47.99 | 1,273 |
2022-08-03 | $47.99 | $47.99 | $47.99 | $47.99 | $47.99 | 1,594 |
2022-07-29 | $47.99 | $47.99 | $47.99 | $47.99 | $47.99 | 202 |
2022-07-19 | $47.99 | $47.99 | $47.99 | $47.99 | $47.99 | 557 |
2022-07-18 | $47.99 | $47.99 | $47.99 | $47.99 | $47.99 | 2,454 |
2022-07-15 | $47.99 | $47.99 | $47.99 | $47.99 | $47.99 | 168 |
2022-07-11 | $47.99 | $47.99 | $47.99 | $47.99 | $47.99 | 117 |
2022-07-07 | $47.99 | $47.99 | $47.99 | $47.99 | $47.99 | 400 |
2022-07-01 | $47.99 | $47.99 | $47.99 | $47.99 | $47.99 | 166 |
2022-06-07 | $47.99 | $47.99 | $47.99 | $47.99 | $47.99 | 129 |
2022-06-06 | $47.99 | $47.99 | $47.99 | $47.99 | $47.99 | 406 |
2022-05-25 | $47.99 | $47.99 | $47.99 | $47.99 | $47.99 | 11 |
2022-05-24 | $47.99 | $47.99 | $47.99 | $47.99 | $47.99 | 39 |
2022-05-17 | $47.99 | $47.99 | $47.99 | $47.99 | $47.99 | 428 |
2022-05-13 | $47.99 | $47.99 | $47.99 | $47.99 | $47.99 | 100 |
2022-05-02 | $47.99 | $47.99 | $47.99 | $47.99 | $47.99 | 0 |
2022-04-29 | $47.99 | $48.01 | $47.99 | $47.99 | $47.99 | 1,055,495 |
2022-04-28 | $47.97 | $48.01 | $47.96 | $48.01 | $48.01 | 772,815 |
2022-04-27 | $47.96 | $47.98 | $47.95 | $47.96 | $47.96 | 1,262,385 |
2022-04-26 | $47.98 | $47.99 | $47.96 | $47.96 | $47.96 | 1,603,232 |
2022-04-25 | $47.96 | $47.99 | $47.96 | $47.99 | $47.99 | 1,212,081 |
2022-04-22 | $47.96 | $48.00 | $47.96 | $47.97 | $47.97 | 1,089,815 |
2022-04-21 | $47.96 | $47.99 | $47.95 | $47.97 | $47.97 | 672,333 |
2022-04-20 | $47.95 | $48.09 | $47.94 | $47.96 | $47.96 | 1,011,887 |
2022-04-19 | $47.95 | $48.00 | $47.94 | $47.95 | $47.95 | 955,569 |
2022-04-18 | $47.92 | $47.97 | $47.92 | $47.95 | $47.95 | 961,466 |
2022-04-14 | $47.93 | $47.98 | $47.93 | $47.94 | $47.94 | 1,789,147 |
2022-04-13 | $47.91 | $47.99 | $47.90 | $47.94 | $47.94 | 685,741 |
2022-04-12 | $47.99 | $48.02 | $47.91 | $47.91 | $47.91 | 891,882 |
2022-04-11 | $47.91 | $48.03 | $47.90 | $47.93 | $47.93 | 1,312,160 |
2022-04-08 | $47.90 | $47.96 | $47.90 | $47.95 | $47.95 | 764,723 |
2022-04-07 | $47.86 | $47.96 | $47.86 | $47.95 | $47.95 | 608,537 |
2022-04-06 | $47.91 | $47.95 | $47.89 | $47.92 | $47.92 | 542,853 |
2022-04-05 | $47.93 | $47.98 | $47.89 | $47.90 | $47.90 | 398,258 |
2022-04-04 | $47.91 | $47.95 | $47.89 | $47.92 | $47.92 | 702,493 |
2022-04-01 | $47.87 | $47.95 | $47.87 | $47.91 | $47.91 | 1,064,461 |
2022-03-31 | $47.80 | $47.92 | $47.79 | $47.88 | $47.88 | 1,420,068 |
2022-03-30 | $47.35 | $47.60 | $47.29 | $47.37 | $47.37 | 396,468 |
2022-03-29 | $47.40 | $47.55 | $47.22 | $47.25 | $47.25 | 841,999 |
2022-03-28 | $47.45 | $47.52 | $47.27 | $47.38 | $47.38 | 976,553 |
2022-03-25 | $47.52 | $47.59 | $47.36 | $47.56 | $47.56 | 426,687 |
2022-03-24 | $47.38 | $47.61 | $47.36 | $47.59 | $47.59 | 577,838 |
2022-03-23 | $47.47 | $47.55 | $47.08 | $47.53 | $47.53 | 517,135 |
2022-03-22 | $47.48 | $47.58 | $47.41 | $47.45 | $47.45 | 740,438 |
2022-03-21 | $47.51 | $47.55 | $47.38 | $47.50 | $47.50 | 519,163 |
2022-03-18 | $47.60 | $47.60 | $47.45 | $47.47 | $47.47 | 1,073,297 |
2022-03-17 | $47.51 | $47.67 | $47.51 | $47.55 | $47.55 | 261,541 |
2022-03-16 | $47.65 | $47.67 | $47.45 | $47.55 | $47.55 | 463,374 |
2022-03-15 | $47.72 | $47.75 | $47.45 | $47.50 | $47.50 | 417,887 |
2022-03-14 | $47.50 | $47.79 | $47.38 | $47.67 | $47.67 | 573,818 |
2022-03-11 | $47.50 | $47.59 | $47.39 | $47.39 | $47.39 | 393,795 |
2022-03-10 | $47.42 | $47.57 | $47.32 | $47.55 | $47.55 | 293,192 |
2022-03-09 | $47.60 | $47.75 | $47.37 | $47.49 | $47.49 | 573,043 |
2022-03-08 | $47.50 | $47.67 | $47.25 | $47.51 | $47.51 | 943,455 |
2022-03-07 | $47.60 | $47.73 | $47.40 | $47.41 | $47.41 | 302,375 |
2022-03-04 | $47.36 | $47.72 | $47.27 | $47.64 | $47.64 | 572,953 |
2022-03-03 | $47.47 | $47.61 | $47.34 | $47.57 | $47.57 | 378,793 |
2022-03-02 | $47.55 | $47.78 | $47.19 | $47.38 | $47.38 | 720,715 |
2022-03-01 | $47.27 | $47.55 | $47.19 | $47.50 | $47.50 | 547,331 |
2022-02-28 | $47.38 | $47.48 | $47.08 | $47.44 | $47.44 | 877,264 |
2022-02-25 | $47.55 | $47.74 | $47.25 | $47.49 | $47.49 | 280,838 |
2022-02-24 | $47.15 | $48.02 | $47.01 | $47.67 | $47.67 | 1,083,215 |
2022-02-23 | $47.23 | $47.50 | $47.07 | $47.32 | $47.32 | 481,284 |
2022-02-22 | $47.19 | $47.30 | $46.95 | $47.13 | $47.13 | 922,850 |
2022-02-18 | $46.96 | $47.40 | $46.91 | $47.05 | $47.05 | 1,091,807 |
2022-02-17 | $47.00 | $47.17 | $46.87 | $47.00 | $47.00 | 1,090,511 |
2022-02-16 | $47.00 | $47.21 | $46.83 | $47.00 | $47.00 | 956,133 |
2022-02-15 | $47.18 | $47.24 | $46.85 | $46.92 | $46.92 | 1,334,627 |
2022-02-14 | $47.06 | $47.41 | $46.75 | $46.88 | $46.88 | 1,600,243 |
2022-02-11 | $47.22 | $47.26 | $46.96 | $47.00 | $47.00 | 3,778,452 |
2022-02-10 | $47.25 | $47.42 | $47.02 | $47.06 | $47.06 | 6,755,810 |
2022-02-09 | $47.11 | $47.80 | $47.10 | $47.25 | $47.25 | 13,619,066 |
2022-02-08 | $26.85 | $28.17 | $26.79 | $28.17 | $28.17 | 305,952 |
2022-02-07 | $27.18 | $27.97 | $26.72 | $26.78 | $26.78 | 126,035 |
2022-02-04 | $27.35 | $27.78 | $26.91 | $27.15 | $27.15 | 295,838 |
2022-02-03 | $28.33 | $28.59 | $27.42 | $27.51 | $27.51 | 87,817 |
2022-02-02 | $29.09 | $29.09 | $27.65 | $28.48 | $28.48 | 201,272 |
2022-02-01 | $28.10 | $28.97 | $28.00 | $28.65 | $28.65 | 96,759 |
2022-01-31 | $27.11 | $28.74 | $27.11 | $28.58 | $28.58 | 159,384 |
2022-01-28 | $26.75 | $27.60 | $26.26 | $27.37 | $27.37 | 194,714 |
2022-01-27 | $27.80 | $28.00 | $26.34 | $26.82 | $26.82 | 335,472 |
2022-01-26 | $29.25 | $29.51 | $27.65 | $27.79 | $27.79 | 159,729 |
2022-01-25 | $29.35 | $29.71 | $28.64 | $29.10 | $29.10 | 228,864 |
2022-01-24 | $28.64 | $30.10 | $28.64 | $29.78 | $29.78 | 227,032 |
2022-01-21 | $28.73 | $29.33 | $28.32 | $29.05 | $29.05 | 411,236 |
2022-01-20 | $30.08 | $30.64 | $28.97 | $29.09 | $29.09 | 108,483 |
2022-01-19 | $30.48 | $30.64 | $29.90 | $29.98 | $29.98 | 74,511 |
2022-01-18 | $31.08 | $31.32 | $30.41 | $30.49 | $30.49 | 103,516 |
2022-01-14 | $31.13 | $31.64 | $29.75 | $31.49 | $31.49 | 94,916 |
2022-01-13 | $31.86 | $32.36 | $31.36 | $31.52 | $31.52 | 178,769 |
2022-01-12 | $31.95 | $32.16 | $31.70 | $31.82 | $31.82 | 117,272 |
2022-01-11 | $32.19 | $32.19 | $30.40 | $31.68 | $31.68 | 264,447 |
2022-01-10 | $31.81 | $32.48 | $31.37 | $31.96 | $31.96 | 187,171 |
2022-01-07 | $31.62 | $32.27 | $31.62 | $32.07 | $32.07 | 122,264 |
2022-01-06 | $31.39 | $31.90 | $31.15 | $31.62 | $31.62 | 155,562 |
2022-01-05 | $32.27 | $32.63 | $31.19 | $31.38 | $31.38 | 154,581 |
2022-01-04 | $31.95 | $32.50 | $31.91 | $32.09 | $32.09 | 131,793 |
2022-01-03 | $32.11 | $32.48 | $31.51 | $31.86 | $31.86 | 125,128 |
2021-12-31 | $31.42 | $32.30 | $31.42 | $31.94 | $31.94 | 136,039 |
2021-12-30 | $31.49 | $32.02 | $31.26 | $31.68 | $31.68 | 173,584 |
2021-12-29 | $31.00 | $31.73 | $30.84 | $31.53 | $31.53 | 162,445 |
2021-12-28 | $31.20 | $31.97 | $30.56 | $31.20 | $31.20 | 98,635 |
2021-12-27 | $30.83 | $31.54 | $30.56 | $31.35 | $31.35 | 227,779 |
2021-12-23 | $30.31 | $30.76 | $29.93 | $30.56 | $30.56 | 351,547 |
2021-12-22 | $30.20 | $30.63 | $29.84 | $30.05 | $30.05 | 214,530 |
2021-12-21 | $30.13 | $31.14 | $30.07 | $30.12 | $30.12 | 222,367 |
2021-12-20 | $31.28 | $31.28 | $28.91 | $29.85 | $29.85 | 502,798 |
2021-12-17 | $31.77 | $32.31 | $30.22 | $30.68 | $30.68 | 1,031,160 |
2021-12-16 | $32.87 | $33.20 | $32.07 | $32.16 | $32.16 | 240,192 |
2021-12-15 | $33.11 | $33.11 | $31.94 | $32.52 | $32.52 | 230,429 |
2021-12-14 | $33.90 | $34.41 | $32.80 | $33.12 | $33.12 | 147,620 |
2021-12-13 | $34.26 | $34.34 | $33.66 | $33.97 | $33.97 | 133,126 |
2021-12-10 | $35.36 | $35.36 | $34.28 | $34.29 | $34.29 | 65,126 |
2021-12-09 | $36.02 | $36.05 | $35.12 | $35.15 | $35.15 | 104,873 |
2021-12-08 | $36.09 | $36.45 | $35.83 | $36.19 | $36.19 | 133,257 |
2021-12-07 | $36.08 | $36.70 | $35.93 | $36.15 | $36.15 | 104,572 |
2021-12-06 | $34.46 | $35.79 | $34.01 | $35.71 | $35.71 | 152,852 |
2021-12-03 | $35.10 | $35.27 | $33.68 | $33.97 | $33.97 | 102,163 |
2021-12-02 | $33.90 | $35.19 | $33.23 | $34.96 | $34.96 | 177,425 |
2021-12-01 | $34.74 | $35.40 | $33.79 | $33.84 | $33.84 | 148,867 |
2021-11-30 | $34.26 | $34.64 | $33.66 | $34.07 | $34.07 | 271,466 |
2021-11-29 | $34.98 | $35.16 | $34.59 | $34.67 | $34.67 | 98,488 |
2021-11-26 | $35.10 | $35.67 | $34.05 | $34.64 | $34.64 | 87,519 |
2021-11-24 | $35.96 | $36.40 | $35.53 | $36.01 | $36.01 | 64,772 |
2021-11-23 | $35.68 | $36.32 | $35.68 | $36.02 | $36.02 | 96,566 |
2021-11-22 | $35.33 | $36.09 | $35.27 | $35.75 | $35.75 | 105,526 |
2021-11-19 | $34.80 | $35.20 | $34.80 | $35.07 | $35.07 | 78,787 |
2021-11-18 | $35.20 | $35.32 | $34.73 | $35.01 | $35.01 | 131,907 |
2021-11-17 | $35.40 | $35.63 | $35.02 | $35.35 | $35.35 | 113,929 |
2021-11-16 | $35.51 | $35.92 | $35.46 | $35.78 | $35.78 | 96,788 |
2021-11-15 | $35.99 | $36.03 | $35.40 | $35.50 | $35.50 | 152,637 |
2021-11-12 | $35.81 | $35.97 | $35.39 | $35.75 | $35.75 | 82,381 |
2021-11-11 | $35.05 | $35.75 | $34.96 | $35.74 | $35.74 | 89,375 |
2021-11-10 | $34.73 | $35.36 | $34.40 | $35.25 | $35.25 | 81,901 |
2021-11-09 | $35.74 | $35.74 | $34.94 | $34.98 | $34.98 | 92,762 |
2021-11-08 | $35.02 | $35.92 | $35.02 | $35.70 | $35.70 | 98,408 |
2021-11-05 | $34.44 | $35.49 | $33.24 | $35.00 | $35.00 | 169,267 |
2021-11-04 | $33.12 | $33.63 | $32.47 | $32.57 | $32.57 | 137,546 |
2021-11-03 | $32.62 | $33.15 | $31.65 | $32.82 | $32.82 | 145,661 |
2021-11-02 | $33.28 | $33.42 | $32.40 | $32.77 | $32.77 | 96,336 |
2021-11-01 | $32.29 | $33.33 | $32.24 | $33.27 | $33.27 | 113,555 |
2021-10-29 | $32.38 | $32.48 | $31.92 | $32.19 | $32.19 | 95,577 |
2021-10-28 | $31.37 | $32.25 | $30.18 | $32.21 | $32.21 | 124,418 |
2021-10-27 | $32.02 | $32.29 | $31.14 | $31.28 | $31.28 | 109,306 |
2021-10-26 | $31.10 | $32.08 | $31.10 | $32.01 | $32.01 | 179,475 |
2021-10-25 | $31.92 | $32.10 | $31.55 | $31.87 | $31.87 | 194,868 |
2021-10-22 | $31.95 | $32.03 | $31.54 | $32.00 | $32.00 | 131,437 |
2021-10-21 | $31.59 | $31.94 | $30.96 | $31.86 | $31.86 | 163,370 |
2021-10-20 | $30.52 | $31.56 | $30.52 | $31.56 | $31.56 | 239,716 |
2021-10-19 | $30.03 | $31.03 | $29.57 | $30.64 | $30.64 | 410,705 |
2021-10-18 | $31.32 | $31.71 | $31.10 | $31.52 | $31.52 | 176,136 |
2021-10-15 | $31.59 | $31.70 | $31.26 | $31.40 | $31.40 | 191,662 |
2021-10-14 | $30.62 | $31.20 | $30.53 | $31.16 | $31.16 | 162,905 |
2021-10-13 | $30.77 | $31.07 | $30.30 | $30.39 | $30.39 | 175,532 |
2021-10-12 | $30.54 | $31.21 | $30.31 | $30.74 | $30.74 | 139,442 |
2021-10-11 | $30.79 | $31.35 | $30.68 | $30.70 | $30.70 | 166,122 |
2021-10-08 | $30.95 | $31.37 | $30.41 | $31.06 | $31.06 | 228,227 |
2021-10-07 | $30.90 | $31.37 | $30.46 | $30.95 | $30.95 | 208,727 |
2021-10-06 | $32.04 | $32.23 | $30.57 | $30.62 | $30.62 | 212,752 |
2021-10-05 | $32.95 | $33.15 | $32.35 | $32.41 | $32.41 | 223,481 |
2021-10-04 | $33.06 | $33.60 | $32.68 | $33.15 | $33.15 | 198,214 |
2021-10-01 | $32.58 | $33.26 | $32.08 | $33.00 | $33.00 | 396,985 |
2021-09-30 | $33.64 | $33.64 | $32.21 | $32.35 | $32.35 | 278,077 |
2021-09-29 | $33.55 | $34.01 | $32.92 | $33.50 | $33.50 | 176,575 |
2021-09-28 | $34.19 | $34.45 | $33.08 | $33.40 | $33.40 | 796,486 |
2021-09-27 | $33.88 | $34.79 | $33.50 | $34.21 | $34.21 | 198,596 |
2021-09-24 | $33.74 | $34.41 | $33.51 | $33.71 | $33.71 | 141,387 |
2021-09-23 | $34.14 | $34.55 | $33.74 | $33.96 | $33.96 | 109,856 |
2021-09-22 | $33.65 | $34.44 | $33.65 | $33.94 | $33.94 | 186,027 |
2021-09-21 | $33.74 | $33.97 | $33.30 | $33.40 | $33.40 | 175,050 |
2021-09-20 | $33.86 | $34.10 | $33.36 | $33.57 | $33.57 | 189,263 |
2021-09-17 | $34.32 | $34.53 | $33.77 | $34.36 | $34.36 | 440,151 |
2021-09-16 | $35.53 | $35.53 | $33.96 | $34.36 | $34.36 | 400,487 |
2021-09-15 | $35.24 | $35.52 | $34.46 | $35.00 | $35.00 | 176,277 |
2021-09-14 | $36.03 | $36.19 | $35.05 | $35.23 | $35.23 | 237,656 |
2021-09-13 | $35.75 | $36.37 | $35.65 | $35.84 | $35.84 | 101,690 |
2021-09-10 | $35.88 | $35.88 | $35.34 | $35.49 | $35.49 | 106,303 |
2021-09-09 | $35.58 | $36.13 | $35.44 | $35.77 | $35.77 | 100,719 |
2021-09-08 | $36.86 | $36.86 | $35.43 | $35.72 | $35.72 | 88,921 |
2021-09-07 | $34.95 | $35.74 | $34.25 | $35.47 | $35.47 | 647,641 |
2021-09-03 | $35.99 | $35.99 | $35.08 | $35.18 | $35.18 | 99,922 |
2021-09-02 | $35.95 | $36.33 | $35.55 | $35.93 | $35.93 | 127,228 |
2021-09-01 | $35.87 | $35.87 | $34.94 | $35.78 | $35.78 | 112,367 |
2021-08-31 | $35.80 | $35.93 | $35.56 | $35.85 | $35.85 | 114,865 |
2021-08-30 | $35.92 | $36.01 | $35.23 | $35.70 | $35.70 | 103,299 |
2021-08-27 | $35.59 | $35.87 | $35.49 | $35.79 | $35.79 | 226,509 |
2021-08-26 | $36.18 | $36.30 | $35.15 | $35.55 | $35.55 | 187,770 |
2021-08-25 | $36.56 | $36.56 | $36.02 | $36.30 | $36.30 | 117,880 |
2021-08-24 | $36.00 | $36.73 | $35.83 | $36.55 | $36.55 | 56,890 |
2021-08-23 | $36.37 | $36.37 | $35.72 | $36.01 | $36.01 | 47,031 |
2021-08-20 | $35.51 | $36.23 | $34.62 | $36.00 | $36.00 | 100,343 |
2021-08-19 | $35.49 | $35.49 | $34.00 | $35.31 | $35.31 | 137,257 |
2021-08-18 | $36.09 | $36.23 | $35.21 | $35.27 | $35.27 | 76,924 |
2021-08-17 | $36.86 | $37.00 | $36.24 | $36.28 | $36.28 | 98,467 |
2021-08-16 | $36.84 | $37.48 | $36.40 | $37.11 | $37.11 | 77,907 |
2021-08-13 | $37.12 | $37.66 | $36.45 | $36.91 | $36.91 | 28,092 |
2021-08-12 | $37.77 | $37.77 | $36.87 | $37.04 | $37.04 | 54,130 |
2021-08-11 | $37.71 | $37.90 | $37.16 | $37.74 | $37.74 | 57,916 |
2021-08-10 | $36.38 | $37.51 | $35.78 | $37.47 | $37.47 | 248,221 |
2021-08-09 | $36.96 | $37.20 | $36.23 | $36.27 | $36.27 | 188,911 |
2021-08-06 | $37.59 | $37.89 | $36.84 | $37.03 | $37.03 | 181,256 |
2021-08-05 | $37.01 | $37.38 | $36.74 | $37.25 | $37.25 | 63,153 |
2021-08-04 | $36.82 | $37.31 | $36.63 | $36.74 | $36.74 | 107,830 |
2021-08-03 | $36.64 | $37.22 | $35.92 | $37.19 | $37.19 | 220,570 |
2021-08-02 | $35.22 | $36.98 | $35.06 | $36.71 | $36.71 | 707,481 |
2021-07-30 | $34.14 | $36.40 | $33.01 | $35.00 | $35.00 | 794,071 |
2021-07-29 | $37.03 | $38.28 | $37.00 | $38.18 | $38.18 | 183,969 |
2021-07-28 | $36.71 | $37.15 | $36.40 | $36.73 | $36.73 | 67,900 |
2021-07-27 | $36.99 | $37.40 | $36.59 | $36.67 | $36.67 | 68,785 |
2021-07-26 | $37.02 | $37.35 | $36.88 | $37.09 | $37.09 | 74,355 |
2021-07-23 | $36.92 | $37.03 | $36.51 | $36.92 | $36.92 | 61,871 |
2021-07-22 | $37.20 | $37.35 | $36.66 | $36.74 | $36.74 | 83,239 |
2021-07-21 | $37.03 | $37.71 | $36.49 | $37.20 | $37.20 | 126,801 |
2021-07-20 | $36.39 | $37.46 | $36.39 | $36.93 | $36.93 | 106,594 |
2021-07-19 | $35.64 | $36.78 | $35.36 | $36.25 | $36.25 | 167,421 |
2021-07-16 | $35.95 | $36.35 | $35.60 | $36.15 | $36.15 | 161,540 |
2021-07-15 | $35.40 | $35.77 | $34.81 | $35.59 | $35.59 | 57,959 |
2021-07-14 | $35.73 | $36.36 | $35.36 | $35.51 | $35.51 | 109,945 |
2021-07-13 | $36.90 | $37.15 | $35.66 | $35.70 | $35.70 | 101,223 |
2021-07-12 | $36.98 | $37.18 | $36.66 | $37.07 | $37.07 | 128,980 |
2021-07-09 | $36.78 | $37.66 | $36.78 | $37.25 | $37.25 | 106,153 |
2021-07-08 | $36.83 | $37.26 | $36.35 | $36.42 | $36.42 | 142,721 |
2021-07-07 | $37.31 | $37.95 | $37.02 | $37.54 | $37.54 | 186,870 |
2021-07-06 | $37.55 | $37.72 | $37.00 | $37.50 | $37.50 | 121,072 |
2021-07-02 | $37.86 | $38.23 | $37.51 | $37.73 | $37.73 | 163,720 |
2021-07-01 | $37.85 | $38.26 | $37.76 | $37.92 | $37.92 | 204,208 |
2021-06-30 | $37.15 | $37.67 | $36.91 | $37.52 | $37.52 | 127,509 |
2021-06-29 | $37.80 | $37.80 | $36.92 | $37.09 | $37.09 | 86,240 |
2021-06-28 | $37.90 | $37.90 | $36.73 | $37.23 | $37.23 | 166,557 |
2021-06-25 | $37.71 | $38.29 | $37.56 | $37.87 | $37.87 | 425,530 |
2021-06-24 | $37.93 | $37.93 | $37.39 | $37.80 | $37.80 | 169,212 |
2021-06-23 | $38.66 | $38.66 | $37.28 | $37.64 | $37.64 | 120,916 |
2021-06-22 | $38.17 | $38.17 | $36.97 | $37.47 | $37.47 | 73,484 |
2021-06-21 | $36.85 | $37.54 | $36.75 | $37.45 | $37.45 | 148,788 |
2021-06-18 | $36.98 | $37.14 | $36.56 | $36.65 | $36.65 | 305,510 |
2021-06-17 | $37.71 | $37.71 | $36.78 | $37.43 | $37.43 | 337,830 |
2021-06-16 | $37.66 | $37.66 | $37.15 | $37.65 | $37.65 | 178,732 |
2021-06-15 | $37.78 | $37.82 | $37.15 | $37.68 | $37.68 | 128,992 |
2021-06-14 | $37.51 | $37.60 | $37.12 | $37.57 | $37.57 | 142,770 |
2021-06-11 | $37.33 | $37.36 | $36.90 | $37.23 | $37.23 | 135,727 |
2021-06-10 | $38.51 | $38.51 | $36.93 | $37.08 | $37.08 | 75,275 |
2021-06-09 | $37.56 | $38.00 | $37.06 | $37.80 | $37.80 | 202,826 |
2021-06-08 | $37.83 | $38.05 | $37.40 | $37.59 | $37.59 | 103,209 |
2021-06-07 | $38.46 | $38.95 | $37.79 | $37.86 | $37.86 | 78,353 |
2021-06-04 | $38.64 | $38.87 | $37.77 | $38.45 | $38.45 | 71,998 |
2021-06-03 | $39.66 | $39.66 | $38.00 | $38.59 | $38.59 | 97,518 |
2021-06-02 | $40.21 | $40.21 | $38.56 | $38.72 | $38.72 | 135,994 |
2021-06-01 | $39.40 | $40.58 | $39.29 | $40.21 | $40.21 | 127,205 |
2021-05-28 | $39.77 | $39.94 | $39.04 | $39.63 | $39.63 | 146,024 |
2021-05-27 | $39.49 | $39.97 | $39.30 | $39.44 | $39.44 | 109,336 |
2021-05-26 | $39.27 | $39.43 | $38.76 | $39.09 | $39.09 | 109,658 |
2021-05-25 | $40.24 | $40.50 | $38.79 | $38.97 | $38.97 | 175,567 |
2021-05-24 | $40.98 | $40.99 | $40.02 | $40.24 | $40.24 | 90,042 |
2021-05-21 | $40.51 | $40.99 | $40.08 | $40.62 | $40.62 | 356,020 |
2021-05-20 | $40.22 | $40.33 | $39.41 | $40.17 | $40.17 | 102,569 |
2021-05-19 | $40.87 | $41.20 | $39.78 | $40.18 | $40.18 | 133,498 |
2021-05-18 | $42.37 | $42.37 | $41.29 | $41.29 | $41.29 | 108,111 |
2021-05-17 | $41.97 | $42.44 | $41.17 | $42.19 | $42.19 | 84,500 |
2021-05-14 | $42.20 | $42.98 | $41.88 | $42.15 | $42.15 | 103,488 |
2021-05-13 | $40.38 | $42.23 | $40.38 | $42.00 | $42.00 | 113,444 |
2021-05-12 | $40.65 | $41.35 | $40.29 | $40.41 | $40.41 | 101,751 |
2021-05-11 | $41.25 | $41.57 | $40.60 | $40.73 | $40.73 | 120,041 |
2021-05-10 | $43.52 | $43.65 | $41.99 | $42.09 | $42.09 | 109,224 |
2021-05-07 | $43.00 | $43.52 | $42.89 | $43.25 | $43.25 | 98,210 |
2021-05-06 | $42.97 | $43.09 | $42.29 | $43.02 | $43.02 | 88,508 |
2021-05-05 | $42.01 | $42.99 | $41.66 | $42.75 | $42.75 | 83,742 |
2021-05-04 | $41.68 | $42.20 | $40.92 | $41.99 | $41.99 | 122,929 |
2021-05-03 | $42.93 | $42.93 | $41.37 | $42.07 | $42.07 | 218,808 |
2021-04-30 | $42.98 | $43.55 | $40.61 | $42.46 | $42.46 | 244,804 |
2021-04-29 | $43.32 | $43.87 | $42.71 | $43.47 | $43.47 | 94,720 |
2021-04-28 | $42.25 | $43.12 | $41.70 | $43.01 | $43.01 | 96,568 |
2021-04-27 | $42.06 | $43.12 | $42.06 | $42.49 | $42.49 | 96,531 |
2021-04-26 | $42.69 | $43.37 | $42.57 | $42.64 | $42.64 | 82,298 |
2021-04-23 | $42.51 | $42.84 | $40.82 | $42.66 | $42.66 | 121,904 |
2021-04-22 | $42.18 | $42.71 | $41.76 | $41.87 | $41.87 | 90,385 |
2021-04-21 | $41.39 | $42.08 | $41.11 | $42.03 | $42.03 | 77,203 |
2021-04-20 | $42.26 | $42.66 | $41.20 | $41.50 | $41.50 | 97,407 |
2021-04-19 | $42.29 | $42.76 | $41.71 | $42.64 | $42.64 | 199,136 |
2021-04-16 | $42.66 | $42.77 | $41.76 | $42.37 | $42.37 | 104,077 |
2021-04-15 | $42.43 | $42.81 | $41.84 | $42.23 | $42.23 | 77,268 |
2021-04-14 | $42.10 | $42.82 | $42.00 | $42.46 | $42.46 | 70,335 |
2021-04-13 | $42.20 | $42.80 | $41.39 | $41.88 | $41.88 | 101,595 |
2021-04-12 | $42.81 | $43.10 | $42.12 | $42.18 | $42.18 | 79,221 |
2021-04-09 | $41.52 | $42.73 | $41.31 | $42.55 | $42.55 | 116,193 |
2021-04-08 | $41.32 | $41.75 | $40.84 | $41.68 | $41.68 | 151,259 |
2021-04-07 | $42.44 | $42.44 | $40.98 | $41.14 | $41.14 | 136,893 |
2021-04-06 | $42.90 | $43.38 | $42.16 | $42.30 | $42.30 | 107,840 |
2021-04-05 | $43.20 | $43.20 | $42.36 | $42.91 | $42.91 | 78,985 |
2021-04-01 | $41.35 | $42.60 | $41.33 | $42.60 | $42.60 | 73,454 |
2021-03-31 | $41.48 | $43.19 | $41.48 | $41.64 | $41.64 | 130,764 |
2021-03-30 | $41.96 | $42.31 | $41.65 | $42.13 | $42.13 | 66,971 |
2021-03-29 | $42.02 | $42.75 | $41.66 | $41.77 | $41.77 | 97,912 |
2021-03-26 | $41.77 | $42.63 | $41.35 | $42.46 | $42.46 | 107,978 |
2021-03-25 | $40.29 | $41.41 | $39.73 | $41.29 | $41.29 | 133,798 |
2021-03-24 | $40.22 | $41.41 | $40.16 | $40.42 | $40.42 | 115,859 |
2021-03-23 | $42.58 | $43.06 | $39.90 | $40.08 | $40.08 | 112,741 |
2021-03-22 | $44.24 | $44.59 | $42.94 | $43.04 | $43.04 | 241,454 |
2021-03-19 | $43.46 | $44.04 | $42.40 | $43.84 | $43.84 | 430,337 |
2021-03-18 | $44.14 | $44.71 | $43.38 | $43.75 | $43.75 | 113,717 |
2021-03-17 | $44.26 | $44.69 | $43.86 | $44.24 | $44.24 | 92,470 |
2021-03-16 | $45.06 | $45.53 | $44.11 | $44.44 | $44.44 | 180,596 |
2021-03-15 | $45.00 | $45.72 | $44.43 | $45.14 | $45.14 | 222,518 |
2021-03-12 | $43.75 | $45.14 | $43.57 | $44.95 | $44.95 | 252,318 |
2021-03-11 | $43.18 | $43.60 | $42.58 | $43.59 | $43.59 | 316,946 |
2021-03-10 | $43.37 | $43.62 | $42.16 | $43.02 | $43.02 | 258,610 |
2021-03-09 | $42.64 | $43.38 | $41.97 | $42.03 | $42.03 | 170,740 |
2021-03-08 | $41.00 | $42.83 | $40.66 | $42.42 | $42.42 | 171,417 |
2021-03-05 | $39.56 | $40.97 | $39.23 | $40.94 | $40.94 | 173,726 |
2021-03-04 | $39.70 | $40.98 | $38.56 | $38.95 | $38.95 | 272,271 |
2021-03-03 | $38.96 | $39.95 | $38.63 | $39.34 | $39.34 | 145,273 |
2021-03-02 | $39.24 | $39.24 | $38.34 | $38.66 | $38.66 | 127,000 |
2021-03-01 | $39.00 | $39.71 | $37.75 | $38.95 | $38.95 | 197,772 |
2021-02-26 | $38.36 | $38.72 | $36.77 | $38.21 | $38.21 | 270,691 |
2021-02-25 | $41.16 | $41.16 | $39.30 | $39.30 | $39.30 | 135,771 |
2021-02-24 | $39.87 | $41.08 | $39.53 | $40.96 | $40.96 | 144,487 |
2021-02-23 | $39.05 | $39.90 | $38.49 | $39.58 | $39.58 | 175,470 |
2021-02-22 | $37.55 | $39.22 | $37.39 | $39.14 | $39.14 | 113,146 |
2021-02-19 | $37.89 | $37.89 | $36.26 | $37.55 | $37.55 | 192,749 |
2021-02-18 | $38.17 | $38.52 | $37.62 | $37.75 | $37.75 | 171,621 |
2021-02-17 | $37.25 | $39.05 | $36.95 | $38.33 | $38.33 | 234,018 |
2021-02-16 | $37.73 | $38.03 | $37.14 | $37.56 | $37.56 | 206,194 |
2021-02-12 | $37.37 | $38.22 | $36.99 | $37.50 | $37.50 | 95,311 |
2021-02-11 | $37.85 | $37.96 | $36.49 | $37.57 | $37.57 | 174,482 |
2021-02-10 | $38.21 | $38.41 | $37.28 | $37.65 | $37.65 | 190,360 |
2021-02-09 | $37.82 | $38.20 | $37.52 | $37.96 | $37.96 | 123,120 |
2021-02-08 | $36.53 | $37.91 | $36.53 | $37.72 | $37.72 | 179,390 |
2021-02-05 | $35.95 | $36.28 | $35.41 | $36.23 | $36.23 | 143,262 |
2021-02-04 | $36.10 | $36.10 | $35.15 | $35.51 | $35.51 | 154,927 |
2021-02-03 | $34.62 | $35.45 | $34.39 | $35.38 | $35.38 | 133,235 |
2021-02-02 | $34.28 | $35.05 | $33.96 | $34.68 | $34.68 | 122,735 |
2021-02-01 | $33.11 | $34.14 | $32.53 | $33.95 | $33.95 | 167,769 |
2021-01-29 | $34.60 | $34.62 | $32.86 | $33.00 | $33.00 | 120,498 |
2021-01-28 | $35.97 | $36.13 | $34.52 | $34.61 | $34.61 | 159,611 |
2021-01-27 | $35.04 | $36.00 | $34.49 | $35.82 | $35.82 | 144,819 |
2021-01-26 | $37.13 | $37.13 | $35.55 | $35.60 | $35.60 | 85,362 |
2021-01-25 | $36.41 | $37.29 | $35.86 | $36.63 | $36.63 | 95,166 |
2021-01-22 | $35.94 | $36.71 | $35.72 | $36.65 | $36.65 | 118,501 |
2021-01-21 | $36.03 | $36.54 | $35.25 | $36.15 | $36.15 | 126,842 |
2021-01-20 | $36.30 | $36.83 | $35.54 | $35.93 | $35.93 | 101,643 |
2021-01-19 | $36.95 | $36.95 | $36.16 | $36.23 | $36.23 | 139,424 |
2021-01-15 | $37.69 | $38.01 | $36.33 | $36.45 | $36.45 | 148,400 |
2021-01-14 | $38.01 | $38.53 | $37.77 | $37.98 | $37.98 | 180,266 |
2021-01-13 | $38.84 | $38.84 | $37.01 | $37.55 | $37.55 | 156,041 |
2021-01-12 | $38.58 | $38.99 | $37.94 | $38.82 | $38.82 | 158,171 |
2021-01-11 | $38.22 | $39.04 | $37.90 | $38.38 | $38.38 | 148,145 |
2021-01-08 | $38.09 | $38.61 | $37.49 | $38.55 | $38.55 | 186,957 |
2021-01-07 | $37.45 | $37.79 | $37.07 | $37.68 | $37.68 | 183,351 |
2021-01-06 | $35.46 | $37.48 | $35.46 | $37.42 | $37.42 | 373,409 |
2021-01-05 | $36.28 | $36.28 | $34.81 | $34.93 | $34.93 | 180,139 |
2021-01-04 | $36.39 | $36.55 | $34.63 | $35.30 | $35.30 | 167,430 |
2020-12-31 | $36.38 | $36.79 | $35.73 | $36.33 | $36.33 | 234,941 |
2020-12-30 | $36.55 | $36.58 | $35.81 | $36.34 | $36.34 | 190,036 |
2020-12-29 | $37.00 | $37.00 | $35.93 | $36.31 | $36.31 | 122,408 |
2020-12-28 | $36.46 | $36.99 | $35.99 | $36.79 | $36.79 | 108,801 |
2020-12-24 | $36.24 | $36.42 | $35.99 | $36.12 | $36.12 | 39,826 |
2020-12-23 | $37.29 | $37.29 | $35.58 | $36.15 | $36.15 | 188,988 |
2020-12-22 | $35.96 | $36.08 | $35.43 | $35.90 | $35.90 | 126,930 |
2020-12-21 | $35.82 | $36.11 | $35.43 | $35.93 | $35.93 | 303,795 |
2020-12-18 | $35.77 | $36.78 | $35.73 | $36.42 | $36.42 | 684,921 |
2020-12-17 | $35.87 | $36.19 | $35.06 | $35.44 | $35.44 | 139,462 |
2020-12-16 | $36.65 | $36.77 | $35.56 | $35.64 | $35.64 | 96,065 |
2020-12-15 | $37.00 | $37.00 | $36.03 | $36.50 | $36.50 | 203,081 |
2020-12-14 | $36.23 | $36.96 | $36.22 | $36.63 | $36.63 | 265,908 |
2020-12-11 | $35.79 | $36.58 | $35.46 | $36.20 | $36.20 | 158,110 |
2020-12-10 | $35.39 | $36.25 | $35.24 | $36.18 | $36.18 | 113,385 |
2020-12-09 | $35.26 | $35.72 | $34.91 | $35.55 | $35.55 | 124,898 |
2020-12-08 | $34.43 | $35.39 | $34.38 | $34.90 | $34.90 | 94,484 |
2020-12-07 | $35.06 | $35.06 | $34.59 | $34.78 | $34.78 | 63,017 |
2020-12-04 | $34.97 | $35.31 | $34.28 | $35.17 | $35.17 | 73,110 |
2020-12-03 | $34.06 | $34.76 | $32.99 | $34.46 | $34.46 | 68,390 |
2020-12-02 | $34.21 | $34.31 | $33.55 | $33.91 | $33.91 | 53,484 |
2020-12-01 | $34.67 | $34.72 | $33.88 | $34.25 | $34.25 | 79,908 |
2020-11-30 | $35.85 | $35.89 | $33.89 | $33.89 | $33.89 | 137,882 |
2020-11-27 | $36.48 | $36.48 | $35.53 | $36.09 | $36.09 | 38,192 |
2020-11-25 | $36.26 | $36.70 | $35.53 | $36.55 | $36.55 | 71,271 |
2020-11-24 | $35.96 | $36.63 | $35.57 | $36.35 | $36.35 | 137,239 |
2020-11-23 | $35.46 | $35.88 | $34.62 | $35.38 | $35.38 | 112,860 |
2020-11-20 | $33.85 | $34.83 | $33.85 | $34.59 | $34.59 | 232,940 |
2020-11-19 | $33.96 | $35.16 | $33.96 | $35.00 | $35.00 | 89,191 |
2020-11-18 | $35.44 | $35.84 | $34.83 | $34.83 | $34.83 | 189,453 |
2020-11-17 | $35.83 | $35.91 | $34.48 | $35.25 | $35.25 | 98,662 |
2020-11-16 | $35.81 | $37.07 | $35.64 | $36.01 | $36.01 | 183,676 |
2020-11-13 | $35.15 | $36.10 | $35.02 | $35.88 | $35.88 | 57,566 |
2020-11-12 | $36.30 | $36.30 | $34.38 | $34.68 | $34.68 | 95,973 |
2020-11-11 | $36.48 | $36.86 | $35.81 | $36.71 | $36.71 | 133,457 |
2020-11-10 | $37.29 | $37.29 | $36.17 | $36.50 | $36.50 | 208,416 |
2020-11-09 | $35.51 | $37.32 | $35.51 | $35.73 | $35.73 | 232,737 |
2020-11-06 | $35.44 | $35.51 | $33.04 | $33.15 | $33.15 | 121,453 |
2020-11-05 | $33.09 | $34.41 | $32.94 | $34.32 | $34.32 | 119,373 |
2020-11-04 | $33.15 | $34.30 | $32.77 | $33.00 | $33.00 | 140,317 |
2020-11-03 | $32.77 | $33.61 | $32.33 | $33.41 | $33.41 | 113,597 |
2020-11-02 | $32.37 | $32.51 | $30.95 | $32.12 | $32.12 | 156,326 |
2020-10-30 | $30.17 | $30.56 | $30.03 | $30.52 | $30.52 | 140,184 |
2020-10-29 | $30.13 | $30.51 | $29.89 | $30.19 | $30.19 | 175,430 |
2020-10-28 | $30.27 | $30.80 | $30.08 | $30.36 | $30.36 | 236,882 |
2020-10-27 | $32.41 | $33.02 | $30.84 | $30.91 | $30.91 | 200,885 |
2020-10-26 | $33.77 | $34.30 | $32.42 | $32.56 | $32.56 | 151,258 |
2020-10-23 | $33.70 | $35.11 | $33.70 | $34.61 | $34.61 | 128,881 |
2020-10-22 | $33.75 | $34.27 | $33.46 | $34.11 | $34.11 | 184,060 |
2020-10-21 | $33.63 | $34.39 | $33.03 | $34.02 | $34.02 | 135,146 |
2020-10-20 | $33.40 | $33.98 | $33.24 | $33.78 | $33.78 | 129,410 |
2020-10-19 | $34.13 | $34.26 | $33.17 | $33.33 | $33.33 | 187,600 |
2020-10-16 | $34.38 | $34.44 | $33.53 | $33.68 | $33.68 | 191,933 |
2020-10-15 | $33.75 | $34.53 | $33.75 | $34.51 | $34.51 | 156,771 |
2020-10-14 | $34.18 | $34.87 | $34.12 | $34.44 | $34.44 | 124,102 |
2020-10-13 | $34.21 | $34.93 | $34.21 | $34.49 | $34.49 | 136,336 |
2020-10-12 | $34.00 | $35.17 | $33.70 | $35.07 | $35.07 | 143,636 |
2020-10-09 | $34.88 | $34.91 | $33.74 | $33.99 | $33.99 | 171,031 |
2020-10-08 | $34.47 | $34.88 | $34.02 | $34.48 | $34.48 | 133,014 |
2020-10-07 | $32.85 | $34.19 | $32.85 | $34.02 | $34.02 | 189,371 |
2020-10-06 | $34.24 | $34.58 | $33.33 | $33.55 | $33.55 | 235,862 |
2020-10-05 | $33.85 | $34.38 | $33.47 | $33.81 | $33.81 | 184,964 |
2020-10-02 | $31.92 | $33.69 | $30.75 | $33.43 | $33.43 | 192,039 |
2020-10-01 | $32.85 | $33.15 | $32.05 | $32.57 | $32.57 | 144,453 |
2020-09-30 | $32.35 | $33.15 | $32.29 | $32.67 | $32.67 | 279,720 |
2020-09-29 | $32.33 | $32.45 | $31.55 | $32.26 | $32.26 | 161,957 |
2020-09-28 | $32.03 | $32.49 | $31.68 | $32.25 | $32.25 | 122,069 |
2020-09-25 | $30.64 | $31.65 | $30.46 | $31.53 | $31.53 | 123,643 |
2020-09-24 | $31.02 | $31.32 | $30.45 | $30.98 | $30.98 | 108,696 |
2020-09-23 | $31.43 | $32.12 | $31.17 | $31.18 | $31.18 | 179,604 |
2020-09-22 | $31.59 | $31.69 | $30.73 | $31.57 | $31.57 | 230,584 |
2020-09-21 | $33.03 | $33.52 | $31.00 | $31.50 | $31.50 | 322,716 |
2020-09-18 | $35.21 | $36.09 | $33.46 | $33.74 | $33.74 | 1,222,103 |
2020-09-17 | $34.51 | $35.52 | $34.37 | $35.01 | $35.01 | 191,415 |
2020-09-16 | $34.61 | $35.54 | $34.38 | $35.05 | $35.05 | 165,664 |
2020-09-15 | $35.87 | $35.90 | $34.30 | $34.46 | $34.46 | 208,423 |
2020-09-14 | $36.19 | $36.76 | $35.45 | $35.55 | $35.55 | 203,519 |
2020-09-11 | $37.69 | $37.69 | $35.66 | $35.91 | $35.91 | 164,484 |
2020-09-10 | $37.36 | $37.80 | $36.76 | $37.31 | $37.31 | 327,468 |
2020-09-09 | $36.09 | $37.39 | $36.09 | $37.24 | $37.24 | 225,384 |
2020-09-08 | $35.79 | $37.02 | $35.65 | $36.04 | $36.04 | 213,956 |
2020-09-04 | $36.73 | $36.73 | $35.61 | $35.99 | $35.99 | 119,953 |
2020-09-03 | $37.23 | $37.73 | $35.85 | $36.11 | $36.11 | 195,425 |
2020-09-02 | $37.83 | $38.28 | $37.13 | $37.17 | $37.17 | 140,280 |
2020-09-01 | $36.91 | $37.84 | $36.66 | $37.73 | $37.73 | 171,461 |
2020-08-31 | $37.49 | $37.51 | $36.68 | $37.13 | $37.13 | 153,784 |
2020-08-28 | $37.71 | $37.92 | $37.18 | $37.67 | $37.67 | 111,143 |
2020-08-27 | $37.35 | $37.87 | $35.77 | $37.30 | $37.30 | 127,721 |
2020-08-26 | $37.30 | $37.70 | $36.85 | $37.14 | $37.14 | 124,548 |
2020-08-25 | $38.07 | $38.22 | $37.28 | $37.42 | $37.42 | 83,473 |
2020-08-24 | $36.91 | $37.70 | $36.58 | $37.68 | $37.68 | 113,584 |
2020-08-21 | $36.81 | $37.04 | $35.86 | $36.43 | $36.43 | 180,691 |
2020-08-20 | $37.42 | $37.54 | $36.67 | $36.81 | $36.81 | 116,820 |
2020-08-19 | $37.61 | $38.53 | $37.58 | $37.81 | $37.81 | 146,202 |
2020-08-18 | $37.15 | $37.99 | $36.95 | $37.50 | $37.50 | 219,485 |
2020-08-17 | $38.76 | $38.76 | $37.18 | $37.34 | $37.34 | 135,822 |
2020-08-14 | $37.37 | $39.13 | $37.37 | $38.64 | $38.64 | 191,312 |
2020-08-13 | $38.00 | $38.06 | $37.55 | $37.70 | $37.70 | 136,895 |
2020-08-12 | $38.72 | $38.74 | $37.68 | $38.01 | $38.01 | 193,853 |
2020-08-11 | $38.58 | $39.17 | $37.91 | $38.18 | $38.18 | 287,283 |
2020-08-10 | $38.21 | $38.72 | $37.76 | $38.45 | $38.45 | 245,716 |
2020-08-07 | $35.91 | $38.26 | $35.26 | $37.72 | $37.72 | 221,651 |
2020-08-06 | $36.65 | $37.91 | $35.84 | $37.54 | $37.54 | 244,490 |
2020-08-05 | $36.50 | $36.82 | $36.02 | $36.57 | $36.57 | 271,550 |
2020-08-04 | $35.64 | $35.75 | $35.10 | $35.66 | $35.66 | 122,665 |
2020-08-03 | $34.96 | $35.74 | $34.71 | $35.54 | $35.54 | 197,300 |
2020-07-31 | $34.47 | $35.00 | $32.06 | $34.68 | $34.68 | 193,427 |
2020-07-30 | $34.41 | $35.08 | $33.80 | $34.81 | $34.81 | 203,923 |
2020-07-29 | $33.97 | $35.11 | $33.92 | $34.99 | $34.99 | 130,298 |
2020-07-28 | $34.08 | $34.08 | $33.52 | $33.65 | $33.65 | 120,434 |
2020-07-27 | $34.43 | $34.43 | $33.75 | $34.10 | $34.10 | 93,878 |
2020-07-24 | $35.15 | $35.44 | $34.32 | $34.56 | $34.56 | 142,407 |
2020-07-23 | $34.35 | $35.30 | $34.01 | $35.08 | $35.08 | 188,775 |
2020-07-22 | $33.51 | $34.55 | $32.92 | $34.48 | $34.48 | 155,066 |
2020-07-21 | $32.76 | $33.77 | $32.17 | $33.72 | $33.72 | 193,407 |
2020-07-20 | $32.75 | $33.08 | $31.89 | $32.27 | $32.27 | 140,807 |
2020-07-17 | $32.84 | $33.50 | $32.50 | $33.04 | $33.04 | 199,600 |
2020-07-16 | $32.87 | $33.68 | $32.41 | $32.89 | $32.89 | 199,900 |
2020-07-15 | $32.91 | $33.46 | $32.57 | $32.90 | $32.90 | 211,800 |
2020-07-14 | $31.55 | $32.33 | $31.15 | $32.18 | $32.18 | 128,100 |
2020-07-13 | $31.48 | $32.57 | $30.68 | $31.69 | $31.69 | 134,500 |
2020-07-10 | $30.24 | $31.35 | $30.07 | $31.05 | $31.05 | 306,500 |
2020-07-09 | $31.40 | $31.73 | $29.89 | $30.29 | $30.29 | 220,000 |
2020-07-08 | $32.78 | $33.28 | $30.97 | $31.45 | $31.45 | 181,500 |
2020-07-07 | $33.92 | $34.18 | $32.85 | $32.97 | $32.97 | 157,000 |
2020-07-06 | $34.84 | $35.14 | $33.81 | $34.30 | $34.30 | 245,200 |
2020-07-02 | $35.25 | $35.71 | $33.74 | $33.89 | $33.89 | 195,400 |
2020-07-01 | $33.82 | $35.45 | $33.82 | $34.67 | $34.67 | 258,500 |
2020-06-30 | $32.42 | $34.20 | $32.40 | $33.88 | $33.88 | 289,100 |
2020-06-29 | $32.07 | $32.93 | $31.74 | $32.60 | $32.60 | 269,100 |
2020-06-26 | $33.48 | $33.66 | $31.44 | $31.67 | $31.67 | 1,428,012 |
2020-06-25 | $34.02 | $34.70 | $33.02 | $33.73 | $33.73 | 177,571 |
2020-06-24 | $34.59 | $34.70 | $33.78 | $34.26 | $34.26 | 275,432 |
2020-06-23 | $35.22 | $35.94 | $34.24 | $35.10 | $35.10 | 210,650 |
2020-06-22 | $34.48 | $35.07 | $33.96 | $34.93 | $34.93 | 242,996 |
2020-06-19 | $34.99 | $35.23 | $34.41 | $34.82 | $34.82 | 462,308 |
2020-06-18 | $33.25 | $34.59 | $33.24 | $34.17 | $34.17 | 205,862 |
2020-06-17 | $34.64 | $34.65 | $33.13 | $33.94 | $33.94 | 170,011 |
2020-06-16 | $34.76 | $36.21 | $33.72 | $34.74 | $34.74 | 179,894 |
2020-06-15 | $32.06 | $34.02 | $31.69 | $33.54 | $33.54 | 182,887 |
2020-06-12 | $32.89 | $33.75 | $32.59 | $33.46 | $33.46 | 178,809 |
2020-06-11 | $33.33 | $33.77 | $31.62 | $31.80 | $31.80 | 257,723 |
2020-06-10 | $36.35 | $36.42 | $34.63 | $34.66 | $34.66 | 193,890 |
2020-06-09 | $37.73 | $38.11 | $36.10 | $36.53 | $36.53 | 247,922 |
2020-06-08 | $38.39 | $39.31 | $37.58 | $38.69 | $38.69 | 332,681 |
2020-06-05 | $38.00 | $38.66 | $37.27 | $37.33 | $37.33 | 251,685 |
2020-06-04 | $36.05 | $36.38 | $35.53 | $36.33 | $36.33 | 319,714 |
2020-06-03 | $35.26 | $36.44 | $35.12 | $36.24 | $36.24 | 304,731 |
2020-06-02 | $34.05 | $34.91 | $33.94 | $34.56 | $34.56 | 208,329 |
2020-06-01 | $33.90 | $34.99 | $33.56 | $33.74 | $33.74 | 181,822 |
2020-05-29 | $33.89 | $34.19 | $33.15 | $33.67 | $33.67 | 275,674 |
2020-05-28 | $36.99 | $36.99 | $33.89 | $33.99 | $33.99 | 259,499 |
2020-05-27 | $35.10 | $36.31 | $34.35 | $36.26 | $36.26 | 394,562 |
2020-05-26 | $32.90 | $35.14 | $32.64 | $34.44 | $34.44 | 461,891 |
2020-05-22 | $32.33 | $32.33 | $31.12 | $32.10 | $32.10 | 224,364 |
2020-05-21 | $32.17 | $32.57 | $31.60 | $32.33 | $32.33 | 172,794 |
2020-05-20 | $32.25 | $32.60 | $31.80 | $32.35 | $32.35 | 323,207 |
2020-05-19 | $31.15 | $32.22 | $30.28 | $32.01 | $32.01 | 370,523 |
2020-05-18 | $29.00 | $31.18 | $29.00 | $31.07 | $31.07 | 440,897 |
2020-05-15 | $28.36 | $28.82 | $27.76 | $28.27 | $28.27 | 595,696 |
2020-05-14 | $27.10 | $28.78 | $26.69 | $28.67 | $28.67 | 272,253 |
2020-05-13 | $28.89 | $29.82 | $27.43 | $27.59 | $27.59 | 450,228 |
2020-05-12 | $32.16 | $32.51 | $29.20 | $29.23 | $29.23 | 517,295 |
2020-05-11 | $30.34 | $32.27 | $29.90 | $32.17 | $32.17 | 381,937 |
2020-05-08 | $32.35 | $33.24 | $29.62 | $31.11 | $31.11 | 724,105 |
2020-05-07 | $30.93 | $32.15 | $30.90 | $32.03 | $32.03 | 384,949 |
2020-05-06 | $31.60 | $31.98 | $30.30 | $30.52 | $30.52 | 225,471 |
2020-05-05 | $33.81 | $34.23 | $31.50 | $31.57 | $31.57 | 394,259 |
2020-05-04 | $31.91 | $33.40 | $31.56 | $33.22 | $33.22 | 239,447 |
2020-05-01 | $32.14 | $32.46 | $31.39 | $32.29 | $32.29 | 193,240 |
2020-04-30 | $33.06 | $33.68 | $32.50 | $32.78 | $32.78 | 272,330 |
2020-04-29 | $33.86 | $34.33 | $31.73 | $33.77 | $33.77 | 209,289 |
2020-04-28 | $33.71 | $34.14 | $32.61 | $32.73 | $32.73 | 243,128 |
2020-04-27 | $31.48 | $33.31 | $31.48 | $33.04 | $33.04 | 339,138 |
2020-04-24 | $31.66 | $32.33 | $30.91 | $31.40 | $31.40 | 261,713 |
2020-04-23 | $29.51 | $31.82 | $29.51 | $31.65 | $31.65 | 325,199 |
2020-04-22 | $30.36 | $30.36 | $28.73 | $29.50 | $29.50 | 169,071 |
2020-04-21 | $30.09 | $31.08 | $29.78 | $29.94 | $29.94 | 155,897 |
2020-04-20 | $32.04 | $32.89 | $30.75 | $30.92 | $30.92 | 215,284 |
2020-04-17 | $31.97 | $33.60 | $31.97 | $32.77 | $32.77 | 419,392 |
2020-04-16 | $30.77 | $31.17 | $29.83 | $31.12 | $31.12 | 275,686 |
2020-04-15 | $32.22 | $32.32 | $30.77 | $30.89 | $30.89 | 188,389 |
2020-04-14 | $32.38 | $33.25 | $32.10 | $33.04 | $33.04 | 152,289 |
2020-04-13 | $33.09 | $33.09 | $31.22 | $31.86 | $31.86 | 223,241 |
2020-04-09 | $32.18 | $33.91 | $32.06 | $33.51 | $33.51 | 287,378 |
2020-04-08 | $31.01 | $31.91 | $30.42 | $31.29 | $31.29 | 288,575 |
2020-04-07 | $30.16 | $31.28 | $29.36 | $30.53 | $30.53 | 485,104 |
2020-04-06 | $29.66 | $30.32 | $28.51 | $29.28 | $29.28 | 247,588 |
2020-04-03 | $28.76 | $29.20 | $27.57 | $28.39 | $28.39 | 265,461 |
2020-04-02 | $28.88 | $29.95 | $28.57 | $29.42 | $29.42 | 211,771 |
2020-04-01 | $28.79 | $29.72 | $28.35 | $29.00 | $29.00 | 299,657 |
2020-03-31 | $30.67 | $31.11 | $29.81 | $30.40 | $30.40 | 216,144 |
2020-03-30 | $31.35 | $32.05 | $29.56 | $30.75 | $30.75 | 316,208 |
2020-03-27 | $30.53 | $31.88 | $30.20 | $31.25 | $31.25 | 423,224 |
2020-03-26 | $31.37 | $32.40 | $30.67 | $32.11 | $32.11 | 232,030 |
2020-03-25 | $30.13 | $32.49 | $29.79 | $30.94 | $30.94 | 274,828 |
2020-03-24 | $30.25 | $30.67 | $29.30 | $30.29 | $30.29 | 265,761 |
2020-03-23 | $29.70 | $31.12 | $27.75 | $29.15 | $29.15 | 415,312 |
2020-03-20 | $28.76 | $31.25 | $28.07 | $29.88 | $29.88 | 506,172 |
2020-03-19 | $25.38 | $29.34 | $25.00 | $28.78 | $28.78 | 396,124 |
2020-03-18 | $27.98 | $29.18 | $24.94 | $25.53 | $25.53 | 338,124 |
2020-03-17 | $29.12 | $30.20 | $27.51 | $29.34 | $29.34 | 648,286 |
2020-03-16 | $31.11 | $32.75 | $28.71 | $29.00 | $29.00 | 577,930 |
2020-03-13 | $32.90 | $34.31 | $31.55 | $34.29 | $34.29 | 310,036 |
2020-03-12 | $31.96 | $32.78 | $29.91 | $32.00 | $32.00 | 441,841 |
2020-03-11 | $35.08 | $35.67 | $32.83 | $33.91 | $33.91 | 311,214 |
2020-03-10 | $39.47 | $39.51 | $34.37 | $35.98 | $35.98 | 478,526 |
2020-03-09 | $41.23 | $41.93 | $38.65 | $38.77 | $38.77 | 351,491 |
2020-03-06 | $41.95 | $44.13 | $41.51 | $43.20 | $43.20 | 387,019 |
2020-03-05 | $42.96 | $43.77 | $41.91 | $43.01 | $43.01 | 549,227 |
2020-03-04 | $45.13 | $45.93 | $43.85 | $44.10 | $44.10 | 746,452 |
2020-03-03 | $44.58 | $45.08 | $43.07 | $43.16 | $43.16 | 427,998 |
2020-03-02 | $42.06 | $44.71 | $42.05 | $44.64 | $44.64 | 928,867 |
2020-02-28 | $42.85 | $44.10 | $40.94 | $42.06 | $42.06 | 687,842 |
2020-02-27 | $44.87 | $47.96 | $44.00 | $44.35 | $44.35 | 907,563 |
2020-02-26 | $48.62 | $50.17 | $48.51 | $48.95 | $48.95 | 280,095 |
2020-02-25 | $49.40 | $49.62 | $48.08 | $48.59 | $48.59 | 296,851 |
2020-02-24 | $49.32 | $49.70 | $48.82 | $49.15 | $49.15 | 179,403 |
2020-02-21 | $49.68 | $50.58 | $49.41 | $50.26 | $50.26 | 319,902 |
2020-02-20 | $48.88 | $49.83 | $47.80 | $49.66 | $49.66 | 232,936 |
2020-02-19 | $49.98 | $50.23 | $48.97 | $49.02 | $49.02 | 227,271 |
2020-02-18 | $49.77 | $50.61 | $49.58 | $50.09 | $50.09 | 394,035 |
2020-02-14 | $50.88 | $51.24 | $49.71 | $49.78 | $49.78 | 231,023 |
2020-02-13 | $50.32 | $51.23 | $50.25 | $51.00 | $51.00 | 149,458 |
2020-02-12 | $50.87 | $51.24 | $50.22 | $50.51 | $50.51 | 339,720 |
2020-02-11 | $50.93 | $51.40 | $50.41 | $51.01 | $51.01 | 196,115 |
2020-02-10 | $51.93 | $52.00 | $50.30 | $50.84 | $50.84 | 226,597 |
2020-02-07 | $53.80 | $53.98 | $51.26 | $51.87 | $51.87 | 206,948 |
2020-02-06 | $54.24 | $54.39 | $53.83 | $53.97 | $53.97 | 94,421 |
2020-02-05 | $54.93 | $54.93 | $53.82 | $53.98 | $53.98 | 239,253 |
2020-02-04 | $54.93 | $54.97 | $54.29 | $54.51 | $54.51 | 118,164 |
2020-02-03 | $54.16 | $54.58 | $54.06 | $54.45 | $54.45 | 157,606 |
2020-01-31 | $54.14 | $54.48 | $53.37 | $54.01 | $54.01 | 147,085 |
2020-01-30 | $54.41 | $54.74 | $54.04 | $54.37 | $54.37 | 66,653 |
2020-01-29 | $55.12 | $55.34 | $54.51 | $54.71 | $54.71 | 69,801 |
2020-01-28 | $54.84 | $55.26 | $54.40 | $55.12 | $55.12 | 93,519 |
2020-01-27 | $53.91 | $55.27 | $53.91 | $54.73 | $54.73 | 84,015 |
2020-01-24 | $55.23 | $55.23 | $54.36 | $54.55 | $54.55 | 67,919 |
2020-01-23 | $55.49 | $55.49 | $54.79 | $55.00 | $55.00 | 170,302 |
2020-01-22 | $55.32 | $55.79 | $55.08 | $55.48 | $55.48 | 143,621 |
2020-01-21 | $55.22 | $55.68 | $54.69 | $55.11 | $55.11 | 91,359 |
2020-01-17 | $55.09 | $56.30 | $54.39 | $55.44 | $55.44 | 186,021 |
2020-01-16 | $54.24 | $54.90 | $53.55 | $54.78 | $54.78 | 331,050 |
2020-01-15 | $54.25 | $54.96 | $53.43 | $53.78 | $53.60 | 143,200 |
2020-01-14 | $55.50 | $55.91 | $54.04 | $54.23 | $54.05 | 135,915 |
2020-01-13 | $55.68 | $56.00 | $55.24 | $55.47 | $55.29 | 108,995 |
2020-01-10 | $55.73 | $55.89 | $55.03 | $55.65 | $55.47 | 127,092 |
2020-01-09 | $56.15 | $56.48 | $55.58 | $55.73 | $55.55 | 164,588 |
2020-01-08 | $56.50 | $56.61 | $55.69 | $56.06 | $55.88 | 184,884 |
2020-01-07 | $56.85 | $57.32 | $55.69 | $56.51 | $56.32 | 145,142 |
2020-01-06 | $56.88 | $57.46 | $56.37 | $57.23 | $57.04 | 126,391 |
2020-01-03 | $56.85 | $57.57 | $56.56 | $57.29 | $57.10 | 189,439 |
2020-01-02 | $58.03 | $58.36 | $56.40 | $57.04 | $56.85 | 149,626 |
2019-12-31 | $57.48 | $58.20 | $57.48 | $57.91 | $57.72 | 143,058 |
2019-12-30 | $56.66 | $57.61 | $56.22 | $57.41 | $57.22 | 122,003 |
2019-12-27 | $57.00 | $57.16 | $56.48 | $56.66 | $56.47 | 78,349 |
2019-12-26 | $57.11 | $57.11 | $56.44 | $56.86 | $56.67 | 43,159 |
2019-12-24 | $57.08 | $57.20 | $56.62 | $57.00 | $56.81 | 33,997 |
2019-12-23 | $57.46 | $57.75 | $56.02 | $56.95 | $56.76 | 107,992 |
2019-12-20 | $57.25 | $57.45 | $56.78 | $57.24 | $57.05 | 700,316 |
2019-12-19 | $56.86 | $57.42 | $56.06 | $57.18 | $56.99 | 130,344 |
2019-12-18 | $55.66 | $57.04 | $55.33 | $57.00 | $56.81 | 171,442 |
2019-12-17 | $56.20 | $56.25 | $55.20 | $55.55 | $55.37 | 81,511 |
2019-12-16 | $55.02 | $56.31 | $55.00 | $56.07 | $55.89 | 106,996 |
2019-12-13 | $55.96 | $56.25 | $54.42 | $55.01 | $54.83 | 99,901 |
2019-12-12 | $56.45 | $57.70 | $55.38 | $55.61 | $55.43 | 221,849 |
2019-12-11 | $57.00 | $57.50 | $56.52 | $57.39 | $57.20 | 101,006 |
2019-12-10 | $56.81 | $57.14 | $56.44 | $57.00 | $56.81 | 159,224 |
2019-12-09 | $56.08 | $57.30 | $55.84 | $57.01 | $56.82 | 332,836 |
2019-12-06 | $56.50 | $57.35 | $56.00 | $56.13 | $55.95 | 310,756 |
2019-12-05 | $55.89 | $56.35 | $55.59 | $56.16 | $55.98 | 329,430 |
2019-12-04 | $55.46 | $55.89 | $55.26 | $55.88 | $55.70 | 182,866 |
2019-12-03 | $54.17 | $55.41 | $53.98 | $55.36 | $55.18 | 122,301 |
2019-12-02 | $54.89 | $55.24 | $54.36 | $54.47 | $54.29 | 112,208 |
2019-11-29 | $55.10 | $55.10 | $54.72 | $54.99 | $54.81 | 36,088 |
2019-11-27 | $55.17 | $55.60 | $54.72 | $55.08 | $54.90 | 106,393 |
2019-11-26 | $54.70 | $55.64 | $54.70 | $55.09 | $54.91 | 165,682 |
2019-11-25 | $54.19 | $54.86 | $54.19 | $54.72 | $54.54 | 166,730 |
2019-11-22 | $54.23 | $54.26 | $53.69 | $54.07 | $53.89 | 382,324 |
2019-11-21 | $54.67 | $55.07 | $53.85 | $54.04 | $53.86 | 128,849 |
2019-11-20 | $54.23 | $54.90 | $53.48 | $54.77 | $54.59 | 213,792 |
2019-11-19 | $54.30 | $55.52 | $54.26 | $54.48 | $54.30 | 206,944 |
2019-11-18 | $54.84 | $55.03 | $54.15 | $54.60 | $54.42 | 256,188 |
2019-11-15 | $56.46 | $56.50 | $54.50 | $54.89 | $54.71 | 310,972 |
2019-11-14 | $56.99 | $57.42 | $55.90 | $56.37 | $56.19 | 150,646 |
2019-11-13 | $58.29 | $58.57 | $56.89 | $57.03 | $56.84 | 234,583 |
2019-11-12 | $60.63 | $60.63 | $58.21 | $58.45 | $58.26 | 248,195 |
2019-11-11 | $60.61 | $60.89 | $59.86 | $60.53 | $60.33 | 80,891 |
2019-11-08 | $60.63 | $61.37 | $60.46 | $60.95 | $60.75 | 68,482 |
2019-11-07 | $61.98 | $62.59 | $60.40 | $60.91 | $60.71 | 175,393 |
2019-11-06 | $60.75 | $61.86 | $60.17 | $61.52 | $61.32 | 211,372 |
2019-11-05 | $60.98 | $61.50 | $60.58 | $61.06 | $60.86 | 275,542 |
2019-11-04 | $61.58 | $61.58 | $59.91 | $60.90 | $60.70 | 224,996 |
2019-11-01 | $62.33 | $65.13 | $61.14 | $61.23 | $61.03 | 124,706 |
2019-10-31 | $65.55 | $67.06 | $61.10 | $62.23 | $62.03 | 775,260 |
2019-10-30 | $64.81 | $64.91 | $63.43 | $64.00 | $63.79 | 158,905 |
2019-10-29 | $65.11 | $65.92 | $64.86 | $64.90 | $64.69 | 243,278 |
2019-10-28 | $64.28 | $65.95 | $64.28 | $65.42 | $65.21 | 175,267 |
2019-10-25 | $64.15 | $64.57 | $63.77 | $63.95 | $63.74 | 161,235 |
2019-10-24 | $66.88 | $66.88 | $63.92 | $64.17 | $63.96 | 127,825 |
2019-10-23 | $66.73 | $67.24 | $66.24 | $66.54 | $66.32 | 218,809 |
2019-10-22 | $65.05 | $66.90 | $64.67 | $66.54 | $66.32 | 133,656 |
2019-10-21 | $65.19 | $65.61 | $64.67 | $64.99 | $64.78 | 119,313 |
2019-10-18 | $63.28 | $64.93 | $63.28 | $64.83 | $64.62 | 85,046 |
2019-10-17 | $62.97 | $63.59 | $62.50 | $63.56 | $63.35 | 164,764 |
2019-10-16 | $62.65 | $63.36 | $62.65 | $62.87 | $62.49 | 42,174 |
2019-10-15 | $63.26 | $63.32 | $62.53 | $62.90 | $62.52 | 55,663 |
2019-10-14 | $62.96 | $63.41 | $62.52 | $63.02 | $62.64 | 55,263 |
2019-10-11 | $62.59 | $63.78 | $62.57 | $63.06 | $62.68 | 131,823 |
2019-10-10 | $62.58 | $62.67 | $61.85 | $62.01 | $61.63 | 284,688 |
2019-10-09 | $62.43 | $62.88 | $62.07 | $62.36 | $61.98 | 118,030 |
2019-10-08 | $62.31 | $63.22 | $61.72 | $61.90 | $61.52 | 93,652 |
2019-10-07 | $63.08 | $63.10 | $62.09 | $62.83 | $62.45 | 150,665 |
2019-10-04 | $63.31 | $64.13 | $63.00 | $63.12 | $62.74 | 98,512 |
2019-10-03 | $63.06 | $63.52 | $62.56 | $63.12 | $62.74 | 54,310 |
2019-10-02 | $62.75 | $63.63 | $62.30 | $63.32 | $62.93 | 83,896 |
2019-10-01 | $64.22 | $64.66 | $62.70 | $62.90 | $62.52 | 84,930 |
2019-09-30 | $64.21 | $64.72 | $63.81 | $63.94 | $63.55 | 96,147 |
2019-09-27 | $64.29 | $64.78 | $63.47 | $64.13 | $63.74 | 89,493 |
2019-09-26 | $63.50 | $65.03 | $63.07 | $63.97 | $63.58 | 93,874 |
2019-09-25 | $63.26 | $64.08 | $62.30 | $63.68 | $63.29 | 70,811 |
2019-09-24 | $63.43 | $63.90 | $62.70 | $63.14 | $62.76 | 62,842 |
2019-09-23 | $63.37 | $63.85 | $62.72 | $63.18 | $62.80 | 72,421 |
2019-09-20 | $63.04 | $64.02 | $63.04 | $63.53 | $63.14 | 201,053 |
2019-09-19 | $62.82 | $63.97 | $62.82 | $63.19 | $62.81 | 71,401 |
2019-09-18 | $63.99 | $63.99 | $62.20 | $62.74 | $62.36 | 81,463 |
2019-09-17 | $64.10 | $64.40 | $63.34 | $63.95 | $63.56 | 44,425 |
2019-09-16 | $63.76 | $64.74 | $63.76 | $64.29 | $63.90 | 82,866 |
2019-09-13 | $65.10 | $65.10 | $64.07 | $64.21 | $63.82 | 59,353 |
2019-09-12 | $65.68 | $65.68 | $64.24 | $64.76 | $64.37 | 100,690 |
2019-09-11 | $63.67 | $66.20 | $63.41 | $65.51 | $65.11 | 160,146 |
2019-09-10 | $62.73 | $63.59 | $62.07 | $63.55 | $63.16 | 85,092 |
2019-09-09 | $61.92 | $62.92 | $61.30 | $62.79 | $62.41 | 85,118 |
2019-09-06 | $61.96 | $62.25 | $61.67 | $61.74 | $61.36 | 49,993 |
2019-09-05 | $61.51 | $62.35 | $61.40 | $61.73 | $61.35 | 85,298 |
2019-09-04 | $61.01 | $61.38 | $60.46 | $61.04 | $60.67 | 42,875 |
2019-09-03 | $60.21 | $61.00 | $59.97 | $60.61 | $60.24 | 74,820 |
2019-08-30 | $60.26 | $60.70 | $60.00 | $60.57 | $60.20 | 62,709 |
2019-08-29 | $59.69 | $60.06 | $59.33 | $59.82 | $59.46 | 117,445 |
2019-08-28 | $58.07 | $59.19 | $57.96 | $59.13 | $58.77 | 52,271 |
2019-08-27 | $58.94 | $59.07 | $57.91 | $58.16 | $57.81 | 92,623 |
2019-08-26 | $57.90 | $58.70 | $57.49 | $58.50 | $58.14 | 89,926 |
2019-08-23 | $59.72 | $59.79 | $57.13 | $57.31 | $56.96 | 103,361 |
2019-08-22 | $59.99 | $60.35 | $59.61 | $59.85 | $59.49 | 105,428 |
2019-08-21 | $60.44 | $60.71 | $59.50 | $60.12 | $59.75 | 106,532 |
2019-08-20 | $61.17 | $61.43 | $59.97 | $60.07 | $59.70 | 103,834 |
2019-08-19 | $61.64 | $61.73 | $61.21 | $61.44 | $61.07 | 75,239 |
2019-08-16 | $61.46 | $61.86 | $61.02 | $61.16 | $60.79 | 86,956 |
2019-08-15 | $60.69 | $61.32 | $60.52 | $61.01 | $60.64 | 77,002 |
2019-08-14 | $60.91 | $61.20 | $60.24 | $60.63 | $60.26 | 61,574 |
2019-08-13 | $61.43 | $62.81 | $61.26 | $61.72 | $61.34 | 70,042 |
2019-08-12 | $61.45 | $64.99 | $61.07 | $61.71 | $61.33 | 58,683 |
2019-08-09 | $62.63 | $62.80 | $60.28 | $61.91 | $61.53 | 80,262 |
2019-08-08 | $62.12 | $63.09 | $62.00 | $63.04 | $62.66 | 152,651 |
2019-08-07 | $61.55 | $62.38 | $60.76 | $61.73 | $61.35 | 109,314 |
2019-08-06 | $61.34 | $63.32 | $60.13 | $62.37 | $61.99 | 102,501 |
2019-08-05 | $62.29 | $62.41 | $59.90 | $60.77 | $60.40 | 155,003 |
2019-08-02 | $62.95 | $64.63 | $62.46 | $62.99 | $62.61 | 105,526 |
2019-08-01 | $63.38 | $64.58 | $62.78 | $62.98 | $62.60 | 309,826 |
2019-07-31 | $62.81 | $64.53 | $61.51 | $63.63 | $63.24 | 143,183 |
2019-07-30 | $62.62 | $63.01 | $61.73 | $62.81 | $62.43 | 94,129 |
2019-07-29 | $62.83 | $63.50 | $62.58 | $63.03 | $62.65 | 116,099 |
2019-07-26 | $60.26 | $63.06 | $60.06 | $62.88 | $62.50 | 119,555 |
2019-07-25 | $60.80 | $60.96 | $59.70 | $60.09 | $59.72 | 131,814 |
2019-07-24 | $61.02 | $61.62 | $60.49 | $61.24 | $60.87 | 103,459 |
2019-07-23 | $62.54 | $63.32 | $60.87 | $61.20 | $60.83 | 79,073 |
2019-07-22 | $62.39 | $63.21 | $61.86 | $62.54 | $62.16 | 80,562 |
2019-07-19 | $62.78 | $62.94 | $62.16 | $62.24 | $61.86 | 174,891 |
2019-07-18 | $61.77 | $63.58 | $61.43 | $62.85 | $62.47 | 204,685 |
2019-07-17 | $60.97 | $62.29 | $60.69 | $62.00 | $61.45 | 108,071 |
2019-07-16 | $60.52 | $61.08 | $60.15 | $60.93 | $60.39 | 110,218 |
2019-07-15 | $61.36 | $61.72 | $60.07 | $60.40 | $59.86 | 56,959 |
2019-07-12 | $60.56 | $61.49 | $60.21 | $61.21 | $60.66 | 107,561 |
2019-07-11 | $59.84 | $60.72 | $59.78 | $60.61 | $60.07 | 205,844 |
2019-07-10 | $60.08 | $60.15 | $59.30 | $59.89 | $59.36 | 109,013 |
2019-07-09 | $60.03 | $60.37 | $59.37 | $59.70 | $59.17 | 134,353 |
2019-07-08 | $60.99 | $61.68 | $60.28 | $60.40 | $59.86 | 260,796 |
2019-07-05 | $59.33 | $61.25 | $59.33 | $61.08 | $60.53 | 130,160 |
2019-07-03 | $58.97 | $59.94 | $58.56 | $59.23 | $58.70 | 120,164 |
2019-07-02 | $58.89 | $59.35 | $58.59 | $58.80 | $58.28 | 127,363 |
2019-07-01 | $59.73 | $60.44 | $58.54 | $58.90 | $58.37 | 277,212 |
2019-06-28 | $57.76 | $60.17 | $57.50 | $59.54 | $59.01 | 464,657 |
2019-06-27 | $57.62 | $58.34 | $57.34 | $57.59 | $57.08 | 168,888 |
2019-06-26 | $58.44 | $58.56 | $57.35 | $57.45 | $56.94 | 172,343 |
2019-06-25 | $57.61 | $57.97 | $56.46 | $57.81 | $57.29 | 271,389 |
2019-06-24 | $60.00 | $60.55 | $55.81 | $57.42 | $56.91 | 480,234 |
2019-06-21 | $64.38 | $64.85 | $62.41 | $62.74 | $62.18 | 188,671 |
2019-06-20 | $62.90 | $66.54 | $62.24 | $64.64 | $64.06 | 159,259 |
2019-06-19 | $61.39 | $62.64 | $61.32 | $62.55 | $61.99 | 51,977 |
2019-06-18 | $61.15 | $62.05 | $60.92 | $61.54 | $60.99 | 167,918 |
2019-06-17 | $60.92 | $61.23 | $60.51 | $61.00 | $60.46 | 81,413 |
2019-06-14 | $61.02 | $61.64 | $60.66 | $60.76 | $60.22 | 32,023 |
2019-06-13 | $61.06 | $61.62 | $59.93 | $61.07 | $60.52 | 66,786 |
2019-06-12 | $60.11 | $61.56 | $60.00 | $60.95 | $60.41 | 37,775 |
2019-06-11 | $60.58 | $61.33 | $58.50 | $60.03 | $59.49 | 132,099 |
2019-06-10 | $60.25 | $61.32 | $59.10 | $60.24 | $59.70 | 83,651 |
2019-06-07 | $60.67 | $61.07 | $60.11 | $60.23 | $59.69 | 37,666 |
2019-06-06 | $60.74 | $61.12 | $60.24 | $60.46 | $59.92 | 50,632 |
2019-06-05 | $60.54 | $61.33 | $59.87 | $60.55 | $60.01 | 71,792 |
2019-06-04 | $59.57 | $60.70 | $58.63 | $60.56 | $60.02 | 79,451 |
2019-06-03 | $59.49 | $59.92 | $58.93 | $59.16 | $58.63 | 135,404 |
2019-05-31 | $58.06 | $59.63 | $57.83 | $59.52 | $58.99 | 63,793 |
2019-05-30 | $59.00 | $59.15 | $58.05 | $58.71 | $58.19 | 97,622 |
2019-05-29 | $58.97 | $59.19 | $58.40 | $59.06 | $58.53 | 105,077 |
2019-05-28 | $58.94 | $59.83 | $58.09 | $59.13 | $58.60 | 97,606 |
2019-05-24 | $58.94 | $59.13 | $58.07 | $58.81 | $58.28 | 125,875 |
2019-05-23 | $58.80 | $59.05 | $57.45 | $58.71 | $58.19 | 85,192 |
2019-05-22 | $59.24 | $59.45 | $58.83 | $59.35 | $58.82 | 212,742 |
2019-05-21 | $58.39 | $59.57 | $57.95 | $59.42 | $58.89 | 82,353 |
2019-05-20 | $57.42 | $58.32 | $56.99 | $58.19 | $57.67 | 54,664 |
2019-05-17 | $57.79 | $58.00 | $56.81 | $57.84 | $57.32 | 60,519 |
2019-05-16 | $57.18 | $58.55 | $57.02 | $58.17 | $57.65 | 79,176 |
2019-05-15 | $56.93 | $57.79 | $56.62 | $57.49 | $56.98 | 45,326 |
2019-05-14 | $56.21 | $58.22 | $55.93 | $57.24 | $56.73 | 61,075 |
2019-05-13 | $57.01 | $57.65 | $55.60 | $56.15 | $55.65 | 40,533 |
2019-05-10 | $57.04 | $57.93 | $56.31 | $57.80 | $57.28 | 39,880 |
2019-05-09 | $56.82 | $58.27 | $56.14 | $57.26 | $56.75 | 46,146 |
2019-05-08 | $57.25 | $58.76 | $56.65 | $56.96 | $56.45 | 86,329 |
2019-05-07 | $58.92 | $58.92 | $56.50 | $57.25 | $56.74 | 59,164 |
2019-05-06 | $55.62 | $59.63 | $55.62 | $59.47 | $58.94 | 97,729 |
2019-05-03 | $58.01 | $59.84 | $55.38 | $56.56 | $56.06 | 133,803 |
2019-05-02 | $58.95 | $59.86 | $58.64 | $59.83 | $59.30 | 58,061 |
2019-05-01 | $61.06 | $61.77 | $58.86 | $59.10 | $58.57 | 164,882 |
2019-04-30 | $60.50 | $61.33 | $60.13 | $61.01 | $60.47 | 92,790 |
2019-04-29 | $59.50 | $60.82 | $59.49 | $60.52 | $59.98 | 88,008 |
2019-04-26 | $59.19 | $59.70 | $58.77 | $59.40 | $58.87 | 56,560 |
2019-04-25 | $59.74 | $59.91 | $59.04 | $59.19 | $58.66 | 41,859 |
2019-04-24 | $60.03 | $60.73 | $59.49 | $59.81 | $59.28 | 66,890 |
2019-04-23 | $59.37 | $60.44 | $59.24 | $60.09 | $59.55 | 148,154 |
2019-04-22 | $59.00 | $59.39 | $58.70 | $59.16 | $58.63 | 65,532 |
2019-04-18 | $59.07 | $59.61 | $58.10 | $59.16 | $58.63 | 109,120 |
2019-04-17 | $59.97 | $60.08 | $58.83 | $58.93 | $58.40 | 124,683 |
2019-04-16 | $59.35 | $60.02 | $59.35 | $59.96 | $59.24 | 54,992 |
2019-04-15 | $59.48 | $59.88 | $59.19 | $59.35 | $58.64 | 45,400 |
2019-04-12 | $58.88 | $59.73 | $58.74 | $59.19 | $58.48 | 86,879 |
2019-04-11 | $58.72 | $58.72 | $57.95 | $58.58 | $57.88 | 64,925 |
2019-04-10 | $57.49 | $58.85 | $57.28 | $58.55 | $57.85 | 99,342 |
2019-04-09 | $57.38 | $57.90 | $56.31 | $57.32 | $56.64 | 101,496 |
2019-04-08 | $56.83 | $57.53 | $56.39 | $57.41 | $56.72 | 142,193 |
2019-04-05 | $56.05 | $56.85 | $55.59 | $56.83 | $56.15 | 154,215 |
2019-04-04 | $56.40 | $56.65 | $55.32 | $56.04 | $55.37 | 94,230 |
2019-04-03 | $55.67 | $56.24 | $55.06 | $55.28 | $54.62 | 75,476 |
2019-04-02 | $55.60 | $56.03 | $55.14 | $55.49 | $54.83 | 72,687 |
2019-04-01 | $56.27 | $56.85 | $54.77 | $55.60 | $54.94 | 105,150 |
2019-03-29 | $56.25 | $56.33 | $55.29 | $55.98 | $55.31 | 113,933 |
2019-03-28 | $55.91 | $56.19 | $55.44 | $56.11 | $55.44 | 49,383 |
2019-03-27 | $55.99 | $56.32 | $55.48 | $55.95 | $55.28 | 51,380 |
2019-03-26 | $55.56 | $56.51 | $55.56 | $56.16 | $55.49 | 79,890 |
2019-03-25 | $54.50 | $56.00 | $54.24 | $55.70 | $55.03 | 84,086 |
2019-03-22 | $55.81 | $56.40 | $54.62 | $54.63 | $53.98 | 80,527 |
2019-03-21 | $55.73 | $56.64 | $55.61 | $55.85 | $55.18 | 117,203 |
2019-03-20 | $55.75 | $56.66 | $55.42 | $55.73 | $55.06 | 162,705 |
2019-03-19 | $57.04 | $57.04 | $55.80 | $55.90 | $55.23 | 76,425 |
2019-03-18 | $55.84 | $56.92 | $55.46 | $56.79 | $56.11 | 171,253 |
2019-03-15 | $56.29 | $56.48 | $55.73 | $55.78 | $55.11 | 220,334 |
2019-03-14 | $57.15 | $57.26 | $56.24 | $56.37 | $55.70 | 47,134 |
2019-03-13 | $57.04 | $57.54 | $56.47 | $57.11 | $56.43 | 53,492 |
2019-03-12 | $57.57 | $57.58 | $56.92 | $56.99 | $56.31 | 53,310 |
2019-03-11 | $57.53 | $58.01 | $57.07 | $57.57 | $56.88 | 107,435 |
2019-03-08 | $57.69 | $57.94 | $57.09 | $57.42 | $56.73 | 44,572 |
2019-03-07 | $58.84 | $58.94 | $57.77 | $57.82 | $57.13 | 64,607 |
2019-03-06 | $58.97 | $59.35 | $58.51 | $58.85 | $58.15 | 123,851 |
2019-03-05 | $58.57 | $59.13 | $57.03 | $58.96 | $58.26 | 99,952 |
2019-03-04 | $58.62 | $58.89 | $58.11 | $58.50 | $57.80 | 96,891 |
2019-03-01 | $57.53 | $58.42 | $56.78 | $58.40 | $57.70 | 93,937 |
2019-02-28 | $57.01 | $57.78 | $56.61 | $57.38 | $56.69 | 72,127 |
2019-02-27 | $56.21 | $57.23 | $56.09 | $57.00 | $56.32 | 91,265 |
2019-02-26 | $58.14 | $59.07 | $56.08 | $56.21 | $55.54 | 82,955 |
2019-02-25 | $61.24 | $61.75 | $57.79 | $58.00 | $57.31 | 240,440 |
2019-02-22 | $63.11 | $64.35 | $60.07 | $61.76 | $61.02 | 262,970 |
2019-02-21 | $66.20 | $66.46 | $65.08 | $65.55 | $64.77 | 148,744 |
2019-02-20 | $65.78 | $66.17 | $65.34 | $65.99 | $65.20 | 65,489 |
2019-02-19 | $65.17 | $65.92 | $64.82 | $65.79 | $65.00 | 115,720 |
2019-02-15 | $64.59 | $66.14 | $64.13 | $64.95 | $64.17 | 144,564 |
2019-02-14 | $63.79 | $65.51 | $63.79 | $64.27 | $63.50 | 85,302 |
2019-02-13 | $65.27 | $67.19 | $63.72 | $64.17 | $63.40 | 60,862 |
2019-02-12 | $64.03 | $65.26 | $62.11 | $65.26 | $64.48 | 150,740 |
2019-02-11 | $62.70 | $64.45 | $62.55 | $63.98 | $63.22 | 249,356 |
2019-02-08 | $62.24 | $62.99 | $60.82 | $62.57 | $61.82 | 150,517 |
2019-02-07 | $62.63 | $63.76 | $61.40 | $62.22 | $61.48 | 175,682 |
2019-02-06 | $62.90 | $63.81 | $62.38 | $63.03 | $62.28 | 75,382 |
2019-02-05 | $63.67 | $64.37 | $62.90 | $63.05 | $62.30 | 90,159 |
2019-02-04 | $62.78 | $64.05 | $62.78 | $63.99 | $63.23 | 76,819 |
2019-02-01 | $63.66 | $63.66 | $61.00 | $62.85 | $62.10 | 63,353 |
2019-01-31 | $63.54 | $64.20 | $62.75 | $63.67 | $62.91 | 111,036 |
2019-01-30 | $62.40 | $63.57 | $60.83 | $63.55 | $62.79 | 66,442 |
2019-01-29 | $61.78 | $63.25 | $61.36 | $62.21 | $61.47 | 84,392 |
2019-01-28 | $63.10 | $63.10 | $61.50 | $61.67 | $60.93 | 61,373 |
2019-01-25 | $62.72 | $63.78 | $62.52 | $63.39 | $62.63 | 67,710 |
2019-01-24 | $63.03 | $65.64 | $62.31 | $62.56 | $61.81 | 95,547 |
2019-01-23 | $63.71 | $64.46 | $62.40 | $62.73 | $61.98 | 85,146 |
2019-01-22 | $63.75 | $64.18 | $62.73 | $63.40 | $62.64 | 82,574 |
2019-01-18 | $63.98 | $64.13 | $62.86 | $63.95 | $63.19 | 90,784 |
2019-01-17 | $63.65 | $64.08 | $63.59 | $63.99 | $63.23 | 100,868 |
2019-01-16 | $64.17 | $65.01 | $63.55 | $63.95 | $63.01 | 88,203 |
2019-01-15 | $63.60 | $64.51 | $63.37 | $63.99 | $63.05 | 70,823 |
2019-01-14 | $63.59 | $64.23 | $63.25 | $63.90 | $62.96 | 152,323 |
2019-01-11 | $64.45 | $64.82 | $63.70 | $64.00 | $63.06 | 236,454 |
2019-01-10 | $64.35 | $65.25 | $64.04 | $64.80 | $63.85 | 120,768 |
2019-01-09 | $65.11 | $65.75 | $64.53 | $64.81 | $63.86 | 139,986 |
2019-01-08 | $64.81 | $65.34 | $64.25 | $64.87 | $63.92 | 128,186 |
2019-01-07 | $64.18 | $66.18 | $64.02 | $64.16 | $63.22 | 162,131 |
2019-01-04 | $63.78 | $66.53 | $63.51 | $63.99 | $63.05 | 107,839 |
2019-01-03 | $63.57 | $66.75 | $62.24 | $63.46 | $62.53 | 99,472 |
2019-01-02 | $61.98 | $64.09 | $60.35 | $63.85 | $62.91 | 156,354 |
2018-12-31 | $62.01 | $62.98 | $61.40 | $62.98 | $62.05 | 59,744 |
2018-12-28 | $61.43 | $64.09 | $60.89 | $62.00 | $61.09 | 55,786 |
2018-12-27 | $60.07 | $61.53 | $59.29 | $61.52 | $60.61 | 47,360 |
2018-12-26 | $58.68 | $61.01 | $57.59 | $60.87 | $59.97 | 54,687 |
2018-12-24 | $59.62 | $60.91 | $58.60 | $58.60 | $57.74 | 48,826 |
2018-12-21 | $61.49 | $61.72 | $59.01 | $59.87 | $58.99 | 323,432 |
2018-12-20 | $62.20 | $63.12 | $60.01 | $61.49 | $60.59 | 70,563 |
2018-12-19 | $63.80 | $64.60 | $61.23 | $62.19 | $61.27 | 81,053 |
2018-12-18 | $65.12 | $65.63 | $63.47 | $63.85 | $62.91 | 85,606 |
2018-12-17 | $65.88 | $66.19 | $63.90 | $64.48 | $63.53 | 136,953 |
2018-12-14 | $62.94 | $67.14 | $62.94 | $65.35 | $64.39 | 149,878 |
2018-12-13 | $63.14 | $64.15 | $62.31 | $63.40 | $62.47 | 64,939 |
2018-12-12 | $62.83 | $64.79 | $62.71 | $63.14 | $62.21 | 72,953 |
2018-12-11 | $63.14 | $63.83 | $62.03 | $62.43 | $61.51 | 37,629 |
2018-12-10 | $63.88 | $63.88 | $62.03 | $62.43 | $61.51 | 85,805 |
2018-12-07 | $65.01 | $67.27 | $63.37 | $63.87 | $62.93 | 61,480 |
2018-12-06 | $65.35 | $66.20 | $63.60 | $65.00 | $64.04 | 70,580 |
2018-12-04 | $69.49 | $70.48 | $65.81 | $65.93 | $64.96 | 107,312 |
2018-12-03 | $69.98 | $70.00 | $67.90 | $69.77 | $68.74 | 134,806 |
2018-11-30 | $67.95 | $69.79 | $67.95 | $69.67 | $68.64 | 122,158 |
2018-11-29 | $68.07 | $69.47 | $67.68 | $67.94 | $66.94 | 74,999 |
2018-11-28 | $67.68 | $68.67 | $67.10 | $68.37 | $67.36 | 73,027 |
2018-11-27 | $67.35 | $68.13 | $66.59 | $67.80 | $66.80 | 60,301 |
2018-11-26 | $67.78 | $68.14 | $67.06 | $67.68 | $66.68 | 66,318 |
2018-11-23 | $67.20 | $68.63 | $66.92 | $67.39 | $66.40 | 49,901 |
2018-11-21 | $69.80 | $70.56 | $67.36 | $67.69 | $66.69 | 70,853 |
2018-11-20 | $71.75 | $72.85 | $70.22 | $70.67 | $69.63 | 117,278 |
2018-11-19 | $70.62 | $72.32 | $70.46 | $71.98 | $70.92 | 80,397 |
2018-11-16 | $70.33 | $71.08 | $69.47 | $70.67 | $69.63 | 177,854 |
2018-11-15 | $69.72 | $71.88 | $69.18 | $70.35 | $69.31 | 119,254 |
2018-11-14 | $70.29 | $70.84 | $69.39 | $69.81 | $68.78 | 59,675 |
2018-11-13 | $70.54 | $70.72 | $69.03 | $69.81 | $68.78 | 51,212 |
2018-11-12 | $70.46 | $71.64 | $69.97 | $70.38 | $69.34 | 65,808 |
2018-11-09 | $70.59 | $71.77 | $69.73 | $70.45 | $69.41 | 117,131 |
2018-11-08 | $69.00 | $71.05 | $68.60 | $70.60 | $69.56 | 93,534 |
2018-11-07 | $68.51 | $70.04 | $68.51 | $69.07 | $68.05 | 122,017 |
2018-11-06 | $67.34 | $68.80 | $67.33 | $68.62 | $67.61 | 101,326 |
2018-11-05 | $71.66 | $71.71 | $66.53 | $67.22 | $66.23 | 119,691 |
2018-11-02 | $73.29 | $75.62 | $71.34 | $71.75 | $70.69 | 130,390 |
2018-11-01 | $69.96 | $70.95 | $68.06 | $69.00 | $67.98 | 102,978 |
2018-10-31 | $69.35 | $70.86 | $68.38 | $69.93 | $68.90 | 64,501 |
2018-10-30 | $67.48 | $68.89 | $67.16 | $68.61 | $67.60 | 116,404 |
2018-10-29 | $67.75 | $68.89 | $67.00 | $67.39 | $66.40 | 81,777 |
2018-10-26 | $66.66 | $67.46 | $65.07 | $67.07 | $66.08 | 95,605 |
2018-10-25 | $67.99 | $68.41 | $67.21 | $67.34 | $66.35 | 71,204 |
2018-10-24 | $68.02 | $69.06 | $67.36 | $67.42 | $66.43 | 117,687 |
2018-10-23 | $68.65 | $69.10 | $66.63 | $68.26 | $67.26 | 74,931 |
2018-10-22 | $68.31 | $70.08 | $68.04 | $69.45 | $68.43 | 52,883 |
2018-10-19 | $69.20 | $69.98 | $67.48 | $68.30 | $67.29 | 97,603 |
2018-10-18 | $69.07 | $69.41 | $68.09 | $69.20 | $68.18 | 135,684 |
2018-10-17 | $67.18 | $69.53 | $66.76 | $69.25 | $68.05 | 97,705 |
2018-10-16 | $65.77 | $67.52 | $65.33 | $67.50 | $66.33 | 109,928 |
2018-10-15 | $65.30 | $66.27 | $64.93 | $65.41 | $64.28 | 68,049 |
2018-10-12 | $66.33 | $67.63 | $64.62 | $65.36 | $64.23 | 80,064 |
2018-10-11 | $66.89 | $68.00 | $64.68 | $65.57 | $64.44 | 67,018 |
2018-10-10 | $68.50 | $69.06 | $67.13 | $67.29 | $66.13 | 119,841 |
2018-10-09 | $68.97 | $69.96 | $68.46 | $68.63 | $67.44 | 116,356 |
2018-10-08 | $69.44 | $69.82 | $68.89 | $68.98 | $67.79 | 73,555 |
2018-10-05 | $70.33 | $70.49 | $68.67 | $69.43 | $68.23 | 127,618 |
2018-10-04 | $71.11 | $71.11 | $70.04 | $70.20 | $68.99 | 49,353 |
2018-10-03 | $72.26 | $72.65 | $70.51 | $71.33 | $70.10 | 109,147 |
2018-10-02 | $73.24 | $73.64 | $71.78 | $71.99 | $70.75 | 45,904 |
2018-10-01 | $74.13 | $74.13 | $72.90 | $73.15 | $71.89 | 59,440 |
2018-09-28 | $73.70 | $74.15 | $72.90 | $73.75 | $72.48 | 79,711 |
2018-09-27 | $74.10 | $75.25 | $73.60 | $73.80 | $72.53 | 45,391 |
2018-09-26 | $75.90 | $75.93 | $74.10 | $74.20 | $72.92 | 51,699 |
2018-09-25 | $75.85 | $76.50 | $75.35 | $75.95 | $74.64 | 65,262 |
2018-09-24 | $76.55 | $76.65 | $75.35 | $75.70 | $74.39 | 47,948 |
2018-09-21 | $75.15 | $76.55 | $75.00 | $76.55 | $75.23 | 177,748 |
2018-09-20 | $75.50 | $76.65 | $74.60 | $75.05 | $73.75 | 44,372 |
2018-09-19 | $75.95 | $75.95 | $74.15 | $75.20 | $73.90 | 80,883 |
2018-09-18 | $74.60 | $76.30 | $74.60 | $75.85 | $74.54 | 42,914 |
2018-09-17 | $75.70 | $75.70 | $74.00 | $74.60 | $73.31 | 56,970 |
2018-09-14 | $74.40 | $75.80 | $73.48 | $75.55 | $74.24 | 81,465 |
2018-09-13 | $74.65 | $74.80 | $72.80 | $74.35 | $73.07 | 49,867 |
2018-09-12 | $74.55 | $74.75 | $73.58 | $74.20 | $72.92 | 61,989 |
2018-09-11 | $74.60 | $75.20 | $74.15 | $74.75 | $73.46 | 114,731 |
2018-09-10 | $75.95 | $76.05 | $74.10 | $74.80 | $73.51 | 36,020 |
2018-09-07 | $74.70 | $77.15 | $72.92 | $76.00 | $74.69 | 84,181 |
2018-09-06 | $74.05 | $75.05 | $73.57 | $74.95 | $73.66 | 45,930 |
2018-09-05 | $72.50 | $73.90 | $70.60 | $73.85 | $72.57 | 43,476 |
2018-09-04 | $72.95 | $73.50 | $72.25 | $72.60 | $71.35 | 40,141 |
2018-08-31 | $73.15 | $73.58 | $71.75 | $72.75 | $71.49 | 74,781 |
2018-08-30 | $72.65 | $73.85 | $72.20 | $73.35 | $72.08 | 40,683 |
2018-08-29 | $72.95 | $72.95 | $72.25 | $72.45 | $71.20 | 34,034 |
2018-08-28 | $72.80 | $73.40 | $72.80 | $72.90 | $71.64 | 40,354 |
2018-08-27 | $72.85 | $73.08 | $72.25 | $72.50 | $71.25 | 43,659 |
2018-08-24 | $72.15 | $73.15 | $71.75 | $72.60 | $71.35 | 57,831 |
2018-08-23 | $71.90 | $72.80 | $71.40 | $72.20 | $70.95 | 38,936 |
2018-08-22 | $71.25 | $72.00 | $70.50 | $72.00 | $70.76 | 100,279 |
2018-08-21 | $71.30 | $71.70 | $70.63 | $71.20 | $69.97 | 146,937 |
2018-08-20 | $71.20 | $71.65 | $70.65 | $71.00 | $69.77 | 46,804 |
2018-08-17 | $70.80 | $71.35 | $70.45 | $70.90 | $69.68 | 70,351 |
2018-08-16 | $70.80 | $71.05 | $69.85 | $71.00 | $69.77 | 45,414 |
2018-08-15 | $71.10 | $71.40 | $70.05 | $70.45 | $69.23 | 48,141 |
2018-08-14 | $69.75 | $72.15 | $69.70 | $71.45 | $70.22 | 82,078 |
2018-08-13 | $69.55 | $69.85 | $68.95 | $69.50 | $68.30 | 32,286 |
2018-08-10 | $69.00 | $70.25 | $69.00 | $69.40 | $68.20 | 60,430 |
2018-08-09 | $68.65 | $69.55 | $68.55 | $69.30 | $68.10 | 34,992 |
2018-08-08 | $69.95 | $69.95 | $67.85 | $68.60 | $67.42 | 35,956 |
2018-08-07 | $69.00 | $70.33 | $68.95 | $70.05 | $68.84 | 121,239 |
2018-08-06 | $65.30 | $69.13 | $65.30 | $69.00 | $67.81 | 75,992 |
2018-08-03 | $73.10 | $73.10 | $63.95 | $64.45 | $63.34 | 129,035 |
2018-08-02 | $69.50 | $70.50 | $69.40 | $70.35 | $69.13 | 70,729 |
2018-08-01 | $67.65 | $70.10 | $67.65 | $69.90 | $68.69 | 65,354 |
2018-07-31 | $66.30 | $68.05 | $66.05 | $67.80 | $66.63 | 68,142 |
2018-07-30 | $66.90 | $67.50 | $66.05 | $66.10 | $64.96 | 41,276 |
2018-07-27 | $67.25 | $68.25 | $66.70 | $66.90 | $65.74 | 51,985 |
2018-07-26 | $66.35 | $67.60 | $66.35 | $67.25 | $66.09 | 38,110 |
2018-07-25 | $65.55 | $66.55 | $65.55 | $66.40 | $65.25 | 50,157 |
2018-07-24 | $65.65 | $65.70 | $64.93 | $65.50 | $64.37 | 64,890 |
2018-07-23 | $65.50 | $66.05 | $65.10 | $65.35 | $64.22 | 111,621 |
2018-07-20 | $64.95 | $66.08 | $64.85 | $65.65 | $64.52 | 59,407 |
2018-07-19 | $64.35 | $65.50 | $64.15 | $65.00 | $63.88 | 73,820 |
2018-07-18 | $65.20 | $65.53 | $64.40 | $64.60 | $63.31 | 37,045 |
2018-07-17 | $65.15 | $65.63 | $65.08 | $65.25 | $63.95 | 32,273 |
2018-07-16 | $65.55 | $65.85 | $65.10 | $65.20 | $63.90 | 46,494 |
2018-07-13 | $66.25 | $66.95 | $65.55 | $65.70 | $64.39 | 55,533 |
2018-07-12 | $66.35 | $67.23 | $66.05 | $66.55 | $65.22 | 130,170 |
2018-07-11 | $65.75 | $66.80 | $65.50 | $65.80 | $64.48 | 44,062 |
2018-07-10 | $66.70 | $66.75 | $65.65 | $66.00 | $64.68 | 27,963 |
2018-07-09 | $67.25 | $67.25 | $66.35 | $66.50 | $65.17 | 52,807 |
2018-07-06 | $66.85 | $67.35 | $65.73 | $66.70 | $65.37 | 40,502 |
2018-07-05 | $65.45 | $66.95 | $64.40 | $66.95 | $65.61 | 51,195 |
2018-07-03 | $65.35 | $65.58 | $65.00 | $65.30 | $63.99 | 28,827 |
2018-07-02 | $63.40 | $64.95 | $63.25 | $64.90 | $63.60 | 46,877 |
2018-06-29 | $63.90 | $64.65 | $63.55 | $63.70 | $62.43 | 57,714 |
2018-06-28 | $62.90 | $63.90 | $62.80 | $63.75 | $62.48 | 52,009 |
2018-06-27 | $62.55 | $63.35 | $62.40 | $62.95 | $61.69 | 99,691 |
2018-06-26 | $61.70 | $62.70 | $61.70 | $62.50 | $61.25 | 25,676 |
2018-06-25 | $62.35 | $62.45 | $61.25 | $61.60 | $60.37 | 44,936 |
2018-06-22 | $62.40 | $63.10 | $62.15 | $62.70 | $61.45 | 113,714 |
2018-06-21 | $62.10 | $62.20 | $61.15 | $62.15 | $60.91 | 55,193 |
2018-06-20 | $61.90 | $62.25 | $61.35 | $61.95 | $60.71 | 187,041 |
2018-06-19 | $61.55 | $61.95 | $61.18 | $61.75 | $60.52 | 49,805 |
2018-06-18 | $61.50 | $62.10 | $59.88 | $61.75 | $60.52 | 68,977 |
2018-06-15 | $61.80 | $62.60 | $61.50 | $61.85 | $60.61 | 130,988 |
2018-06-14 | $61.80 | $62.15 | $61.15 | $62.10 | $60.86 | 55,735 |
2018-06-13 | $61.95 | $62.00 | $61.40 | $61.75 | $60.52 | 65,965 |
2018-06-12 | $62.00 | $62.30 | $61.40 | $61.80 | $60.56 | 48,458 |
2018-06-11 | $61.20 | $62.05 | $61.20 | $61.90 | $60.66 | 118,170 |
2018-06-08 | $61.75 | $62.50 | $61.35 | $61.85 | $60.61 | 37,027 |
2018-06-07 | $62.00 | $62.40 | $61.50 | $61.80 | $60.56 | 67,607 |
2018-06-06 | $62.50 | $62.80 | $61.85 | $62.05 | $60.81 | 49,040 |
2018-06-05 | $61.25 | $62.60 | $61.05 | $62.50 | $61.25 | 48,435 |
2018-06-04 | $61.50 | $61.70 | $60.45 | $61.25 | $60.03 | 108,551 |
2018-06-01 | $60.60 | $61.70 | $59.85 | $61.30 | $60.07 | 94,962 |
2018-05-31 | $61.30 | $61.65 | $60.50 | $60.60 | $59.39 | 54,035 |
2018-05-30 | $60.20 | $61.65 | $58.80 | $61.25 | $60.03 | 64,974 |
2018-05-29 | $59.00 | $60.35 | $58.75 | $59.95 | $58.75 | 64,924 |
2018-05-25 | $59.40 | $59.85 | $58.95 | $59.25 | $58.07 | 24,681 |
2018-05-24 | $59.05 | $59.55 | $58.25 | $59.55 | $58.36 | 65,189 |
2018-05-23 | $59.05 | $59.30 | $58.70 | $59.10 | $57.92 | 87,719 |
2018-05-22 | $60.10 | $60.50 | $59.15 | $59.30 | $58.11 | 83,062 |
2018-05-21 | $59.05 | $60.25 | $59.05 | $60.15 | $58.95 | 35,892 |
2018-05-18 | $59.10 | $59.40 | $58.90 | $58.95 | $57.77 | 47,134 |
2018-05-17 | $58.80 | $59.60 | $58.55 | $58.90 | $57.72 | 62,524 |
2018-05-16 | $58.60 | $59.25 | $58.60 | $58.75 | $57.58 | 59,597 |
2018-05-15 | $57.95 | $58.80 | $57.65 | $58.50 | $57.33 | 34,946 |
2018-05-14 | $59.45 | $59.90 | $57.80 | $58.00 | $56.84 | 92,269 |
2018-05-11 | $58.55 | $59.53 | $58.00 | $59.20 | $58.02 | 96,323 |
2018-05-10 | $58.90 | $59.38 | $58.10 | $58.55 | $57.38 | 121,620 |
2018-05-09 | $59.00 | $59.40 | $58.55 | $58.80 | $57.62 | 73,365 |
2018-05-08 | $57.20 | $59.35 | $55.95 | $59.10 | $57.92 | 167,330 |
2018-05-07 | $57.10 | $57.80 | $56.35 | $57.60 | $56.45 | 117,211 |
2018-05-04 | $55.45 | $57.90 | $55.45 | $57.05 | $55.91 | 137,943 |
2018-05-03 | $54.90 | $55.90 | $54.80 | $55.10 | $54.00 | 53,472 |
2018-05-02 | $53.25 | $55.30 | $53.10 | $55.20 | $54.10 | 58,395 |
2018-05-01 | $53.20 | $54.10 | $52.35 | $53.20 | $52.14 | 62,360 |
2018-04-30 | $55.80 | $56.25 | $53.25 | $53.30 | $52.23 | 131,940 |
2018-04-27 | $56.25 | $56.90 | $55.15 | $55.55 | $54.44 | 100,429 |
2018-04-26 | $55.55 | $56.30 | $55.13 | $56.25 | $55.13 | 46,708 |
2018-04-25 | $55.90 | $56.15 | $55.20 | $55.55 | $54.44 | 117,197 |
2018-04-24 | $56.25 | $56.45 | $55.55 | $55.85 | $54.73 | 36,297 |
2018-04-23 | $55.90 | $56.20 | $55.50 | $55.95 | $54.83 | 39,795 |
2018-04-20 | $56.10 | $56.40 | $55.55 | $55.65 | $54.54 | 59,485 |
2018-04-19 | $56.15 | $56.58 | $55.80 | $56.20 | $55.08 | 74,190 |
2018-04-18 | $56.45 | $56.75 | $56.35 | $56.55 | $55.24 | 100,757 |
2018-04-17 | $56.75 | $56.85 | $56.05 | $56.20 | $54.90 | 71,619 |
2018-04-16 | $55.30 | $57.00 | $55.30 | $56.55 | $55.24 | 148,443 |
2018-04-13 | $55.65 | $55.65 | $54.78 | $55.10 | $53.83 | 36,721 |
2018-04-12 | $56.35 | $57.25 | $55.20 | $55.35 | $54.07 | 89,223 |
2018-04-11 | $54.60 | $56.25 | $54.00 | $56.15 | $54.85 | 150,770 |
2018-04-10 | $54.30 | $55.00 | $53.65 | $54.75 | $53.48 | 51,017 |
2018-04-09 | $54.35 | $54.80 | $53.55 | $53.65 | $52.41 | 44,522 |
2018-04-06 | $54.05 | $55.05 | $53.75 | $54.05 | $52.80 | 71,444 |
2018-04-05 | $54.30 | $54.55 | $53.45 | $54.40 | $53.14 | 27,536 |
2018-04-04 | $52.55 | $54.23 | $52.55 | $53.95 | $52.70 | 37,658 |
2018-04-03 | $52.50 | $53.55 | $51.86 | $53.30 | $52.07 | 56,331 |
2018-04-02 | $53.25 | $53.43 | $51.65 | $52.25 | $51.04 | 58,035 |
2018-03-29 | $53.00 | $53.90 | $53.00 | $53.30 | $52.07 | 66,375 |
2018-03-28 | $52.30 | $53.20 | $52.10 | $52.80 | $51.58 | 31,687 |
2018-03-27 | $53.50 | $53.50 | $52.15 | $52.25 | $51.04 | 41,887 |
2018-03-26 | $53.20 | $53.60 | $51.90 | $53.50 | $52.26 | 143,211 |
2018-03-23 | $53.45 | $53.50 | $52.50 | $52.55 | $51.34 | 70,057 |
2018-03-22 | $54.40 | $55.20 | $53.20 | $53.25 | $52.02 | 60,519 |
2018-03-21 | $54.90 | $55.35 | $54.50 | $54.75 | $53.48 | 40,037 |
2018-03-20 | $55.10 | $55.45 | $54.20 | $55.00 | $53.73 | 109,227 |
2018-03-19 | $54.80 | $55.30 | $53.55 | $55.15 | $53.88 | 61,871 |
2018-03-16 | $52.90 | $55.50 | $52.75 | $55.15 | $53.88 | 228,004 |
2018-03-15 | $55.00 | $55.00 | $52.60 | $52.90 | $51.68 | 74,704 |
2018-03-14 | $55.75 | $56.20 | $55.10 | $56.00 | $54.71 | 67,474 |
2018-03-13 | $56.15 | $56.35 | $55.30 | $55.50 | $54.22 | 41,936 |
2018-03-12 | $55.70 | $56.35 | $55.23 | $55.95 | $54.66 | 67,020 |
2018-03-09 | $55.20 | $56.30 | $54.80 | $56.20 | $54.90 | 56,985 |
2018-03-08 | $54.35 | $55.50 | $54.15 | $54.80 | $53.53 | 84,694 |
2018-03-07 | $53.70 | $54.45 | $50.80 | $54.10 | $52.85 | 271,091 |
2018-03-06 | $54.50 | $54.50 | $53.45 | $53.95 | $52.70 | 217,958 |
2018-03-05 | $53.70 | $54.55 | $52.50 | $54.25 | $53.00 | 60,692 |
2018-03-02 | $53.15 | $54.40 | $51.00 | $54.05 | $52.80 | 65,787 |
2018-03-01 | $52.85 | $54.20 | $52.15 | $53.50 | $52.26 | 93,138 |
2018-02-28 | $53.90 | $54.90 | $52.90 | $52.90 | $51.68 | 81,966 |
2018-02-27 | $54.75 | $55.03 | $51.56 | $53.60 | $52.36 | 73,070 |
2018-02-26 | $55.15 | $56.05 | $54.75 | $54.90 | $53.63 | 128,649 |
2018-02-23 | $57.05 | $57.05 | $54.80 | $54.98 | $53.70 | 173,741 |
2018-02-22 | $57.70 | $58.30 | $56.55 | $56.75 | $55.44 | 139,233 |
2018-02-21 | $58.65 | $59.63 | $57.50 | $57.60 | $56.27 | 161,586 |
2018-02-20 | $57.05 | $59.70 | $56.65 | $58.50 | $57.15 | 326,839 |
2018-02-16 | $51.45 | $57.35 | $50.75 | $56.85 | $55.54 | 210,238 |
2018-02-15 | $50.85 | $51.25 | $49.75 | $50.25 | $49.09 | 61,593 |
2018-02-14 | $48.80 | $50.85 | $48.80 | $50.45 | $49.28 | 63,776 |
2018-02-13 | $48.40 | $49.65 | $48.05 | $49.40 | $48.26 | 71,562 |
2018-02-12 | $48.85 | $49.10 | $45.25 | $48.85 | $47.72 | 74,626 |
2018-02-09 | $47.85 | $48.80 | $46.70 | $48.55 | $47.43 | 83,666 |
2018-02-08 | $48.70 | $48.70 | $47.35 | $47.35 | $46.26 | 49,531 |
2018-02-07 | $47.90 | $48.90 | $47.65 | $48.60 | $47.48 | 43,063 |
2018-02-06 | $46.65 | $48.25 | $44.90 | $47.85 | $46.74 | 116,342 |
2018-02-05 | $49.90 | $51.28 | $47.40 | $47.45 | $46.35 | 64,351 |
2018-02-02 | $51.15 | $52.03 | $50.15 | $50.20 | $49.04 | 53,335 |
2018-02-01 | $52.05 | $52.25 | $51.25 | $51.50 | $50.31 | 51,625 |
2018-01-31 | $51.80 | $52.61 | $51.55 | $52.25 | $51.04 | 81,798 |
2018-01-30 | $52.25 | $52.80 | $51.65 | $51.65 | $50.46 | 42,079 |
2018-01-29 | $52.70 | $53.35 | $52.55 | $52.75 | $51.53 | 40,656 |
2018-01-26 | $52.25 | $52.95 | $51.95 | $52.95 | $51.73 | 49,775 |
2018-01-25 | $52.35 | $52.35 | $51.65 | $52.00 | $50.80 | 80,779 |
2018-01-24 | $53.35 | $53.95 | $52.05 | $52.15 | $50.94 | 120,587 |
2018-01-23 | $52.75 | $53.65 | $52.60 | $53.35 | $52.12 | 74,174 |
2018-01-22 | $52.50 | $53.30 | $52.27 | $53.00 | $51.77 | 77,760 |
2018-01-19 | $52.55 | $52.80 | $52.23 | $52.80 | $51.58 | 102,788 |
2018-01-18 | $54.05 | $54.25 | $52.25 | $52.30 | $51.09 | 72,457 |
2018-01-17 | $52.30 | $54.45 | $51.80 | $54.30 | $52.86 | 85,025 |
2018-01-16 | $51.85 | $53.05 | $51.75 | $52.05 | $50.67 | 73,443 |
2018-01-12 | $50.90 | $52.35 | $50.15 | $51.75 | $50.38 | 122,898 |
2018-01-11 | $50.75 | $51.30 | $50.40 | $50.70 | $49.36 | 302,535 |
2018-01-10 | $51.15 | $51.25 | $50.65 | $50.70 | $49.36 | 76,820 |
2018-01-09 | $52.95 | $53.00 | $51.15 | $51.15 | $49.80 | 67,029 |
2018-01-08 | $52.70 | $53.50 | $51.80 | $52.90 | $51.50 | 76,982 |
2018-01-05 | $52.90 | $53.05 | $51.60 | $52.75 | $51.35 | 86,196 |
2018-01-04 | $51.05 | $53.19 | $51.05 | $52.95 | $51.55 | 44,245 |
2018-01-03 | $51.05 | $51.75 | $50.75 | $50.85 | $49.50 | 39,804 |
2018-01-02 | $51.40 | $51.55 | $50.65 | $51.00 | $49.65 | 42,458 |
2017-12-29 | $51.10 | $51.80 | $50.70 | $51.00 | $49.65 | 43,562 |
2017-12-28 | $50.70 | $51.20 | $49.85 | $50.90 | $49.55 | 34,591 |
2017-12-27 | $50.60 | $51.30 | $50.15 | $50.65 | $49.31 | 36,035 |
2017-12-26 | $51.35 | $51.80 | $50.35 | $50.65 | $49.31 | 52,620 |
2017-12-22 | $51.95 | $52.35 | $51.35 | $51.40 | $50.04 | 28,479 |
2017-12-21 | $51.25 | $52.25 | $51.25 | $51.80 | $50.43 | 40,836 |
2017-12-20 | $50.80 | $51.85 | $50.65 | $51.10 | $49.75 | 40,495 |
2017-12-19 | $51.15 | $51.60 | $50.25 | $50.40 | $49.07 | 53,112 |
2017-12-18 | $50.50 | $52.15 | $50.20 | $51.10 | $49.75 | 48,630 |
2017-12-15 | $49.75 | $50.75 | $49.75 | $50.00 | $48.68 | 166,391 |
2017-12-14 | $50.60 | $50.85 | $48.85 | $49.35 | $48.04 | 62,130 |
2017-12-13 | $50.40 | $50.95 | $47.37 | $50.65 | $49.31 | 54,574 |
2017-12-12 | $49.85 | $50.70 | $49.83 | $50.30 | $48.97 | 66,800 |
2017-12-11 | $50.70 | $50.70 | $49.25 | $49.80 | $48.48 | 67,976 |
2017-12-08 | $50.45 | $51.50 | $50.40 | $50.55 | $49.21 | 65,173 |
2017-12-07 | $50.30 | $50.75 | $50.10 | $50.40 | $49.07 | 86,955 |
2017-12-06 | $50.10 | $51.00 | $50.00 | $50.45 | $49.11 | 92,112 |
2017-12-05 | $50.50 | $50.50 | $49.75 | $50.05 | $48.73 | 67,466 |
2017-12-04 | $51.40 | $51.70 | $50.25 | $50.35 | $49.02 | 70,790 |
2017-12-01 | $51.40 | $51.40 | $48.95 | $51.00 | $49.65 | 64,921 |
2017-11-30 | $51.45 | $51.85 | $50.70 | $51.45 | $50.09 | 73,376 |
2017-11-29 | $50.45 | $51.75 | $50.10 | $51.20 | $49.84 | 67,422 |
2017-11-28 | $49.30 | $50.80 | $48.55 | $50.55 | $49.21 | 63,500 |
2017-11-27 | $49.80 | $50.35 | $47.95 | $49.20 | $47.90 | 78,489 |
2017-11-24 | $48.90 | $50.05 | $47.85 | $49.75 | $48.43 | 66,502 |
2017-11-22 | $48.15 | $48.95 | $48.15 | $48.80 | $47.51 | 77,031 |
2017-11-21 | $46.95 | $48.25 | $46.60 | $48.15 | $46.88 | 93,903 |
2017-11-20 | $44.90 | $46.85 | $44.90 | $46.75 | $45.51 | 76,344 |
2017-11-17 | $45.15 | $45.43 | $44.50 | $44.85 | $43.66 | 118,508 |
2017-11-16 | $45.20 | $45.95 | $45.00 | $45.10 | $43.91 | 159,162 |
2017-11-15 | $45.25 | $45.90 | $45.13 | $45.15 | $43.96 | 81,757 |
2017-11-14 | $46.00 | $46.05 | $45.45 | $45.50 | $44.30 | 65,672 |
2017-11-13 | $46.40 | $46.63 | $46.00 | $46.00 | $44.78 | 114,699 |
2017-11-10 | $46.55 | $46.93 | $46.40 | $46.40 | $45.17 | 50,827 |
2017-11-09 | $46.55 | $47.25 | $46.45 | $46.80 | $45.56 | 50,575 |
2017-11-08 | $46.60 | $47.15 | $46.35 | $46.90 | $45.66 | 77,459 |
2017-11-07 | $47.45 | $47.50 | $46.55 | $46.95 | $45.71 | 59,409 |
2017-11-06 | $47.90 | $48.25 | $47.35 | $47.40 | $46.15 | 61,071 |
2017-11-03 | $48.70 | $49.05 | $47.70 | $48.05 | $46.78 | 98,692 |
2017-11-02 | $47.10 | $48.85 | $46.95 | $48.75 | $47.46 | 121,917 |
2017-11-01 | $48.05 | $48.05 | $46.45 | $47.05 | $45.80 | 116,544 |
2017-10-31 | $48.30 | $49.15 | $47.55 | $47.55 | $46.29 | 136,065 |
2017-10-30 | $47.20 | $48.80 | $46.75 | $48.45 | $47.17 | 93,457 |
2017-10-27 | $51.45 | $51.45 | $46.55 | $47.65 | $46.39 | 165,130 |
2017-10-26 | $53.65 | $54.35 | $53.05 | $53.15 | $51.74 | 76,630 |
2017-10-25 | $53.20 | $53.78 | $52.80 | $53.50 | $52.08 | 65,457 |
2017-10-24 | $53.40 | $53.45 | $53.05 | $53.25 | $51.84 | 45,968 |
2017-10-23 | $53.70 | $55.73 | $53.15 | $53.35 | $51.94 | 36,597 |
2017-10-20 | $54.20 | $54.55 | $53.63 | $53.70 | $52.28 | 56,257 |
2017-10-19 | $53.25 | $53.70 | $52.93 | $53.65 | $52.23 | 40,510 |
2017-10-18 | $53.05 | $53.90 | $52.78 | $53.70 | $52.10 | 50,788 |
2017-10-17 | $53.75 | $54.50 | $52.80 | $53.05 | $51.47 | 74,098 |
2017-10-16 | $53.35 | $53.80 | $53.15 | $53.75 | $52.15 | 48,280 |
2017-10-13 | $52.25 | $53.45 | $52.25 | $53.05 | $51.47 | 60,032 |
2017-10-12 | $52.25 | $52.85 | $52.05 | $52.30 | $50.75 | 121,314 |
2017-10-11 | $53.05 | $53.10 | $52.40 | $52.40 | $50.84 | 92,968 |
2017-10-10 | $53.20 | $53.30 | $52.85 | $53.00 | $51.42 | 68,775 |
2017-10-09 | $53.80 | $53.80 | $52.80 | $53.00 | $51.42 | 79,051 |
2017-10-06 | $54.40 | $55.20 | $53.65 | $53.80 | $52.20 | 68,152 |
2017-10-05 | $55.60 | $55.70 | $54.40 | $54.50 | $52.88 | 74,930 |
2017-10-04 | $55.70 | $55.75 | $54.90 | $55.25 | $53.61 | 38,807 |
2017-10-03 | $55.25 | $55.70 | $54.28 | $55.65 | $54.00 | 99,388 |
2017-10-02 | $53.55 | $55.30 | $53.55 | $55.25 | $53.61 | 83,575 |
2017-09-29 | $54.50 | $54.70 | $53.60 | $53.80 | $52.20 | 77,897 |
2017-09-28 | $54.00 | $54.60 | $53.80 | $54.60 | $52.98 | 75,336 |
2017-09-27 | $52.80 | $54.05 | $52.80 | $54.00 | $52.39 | 81,881 |
2017-09-26 | $53.10 | $53.60 | $52.75 | $52.80 | $51.23 | 46,948 |
2017-09-25 | $52.60 | $53.45 | $52.60 | $52.95 | $51.38 | 49,090 |
2017-09-22 | $51.50 | $52.65 | $51.50 | $52.60 | $51.04 | 51,602 |
2017-09-21 | $51.05 | $51.95 | $50.87 | $51.85 | $50.31 | 44,387 |
2017-09-20 | $50.65 | $51.50 | $50.40 | $51.25 | $49.73 | 28,752 |
2017-09-19 | $50.55 | $50.80 | $50.30 | $50.60 | $49.10 | 38,538 |
2017-09-18 | $50.75 | $51.22 | $49.95 | $50.60 | $49.10 | 44,110 |
2017-09-15 | $50.00 | $51.00 | $49.50 | $50.80 | $49.29 | 115,994 |
2017-09-14 | $49.75 | $50.50 | $49.75 | $49.95 | $48.47 | 27,304 |
2017-09-13 | $50.20 | $50.60 | $50.00 | $50.10 | $48.61 | 41,705 |
2017-09-12 | $50.35 | $50.35 | $50.00 | $50.15 | $48.66 | 31,770 |
2017-09-11 | $50.10 | $50.10 | $48.58 | $50.00 | $48.51 | 25,764 |
2017-09-08 | $48.90 | $49.75 | $48.90 | $49.45 | $47.98 | 84,358 |
2017-09-07 | $49.85 | $50.55 | $48.80 | $48.90 | $47.45 | 48,891 |
2017-09-06 | $49.65 | $50.10 | $48.50 | $49.60 | $48.13 | 58,943 |
2017-09-05 | $51.45 | $51.75 | $49.90 | $49.90 | $48.42 | 73,337 |
2017-09-01 | $51.75 | $52.15 | $50.75 | $51.25 | $49.73 | 64,879 |
2017-08-31 | $50.95 | $51.58 | $50.70 | $51.40 | $49.87 | 57,167 |
2017-08-30 | $49.45 | $50.60 | $49.40 | $50.50 | $49.00 | 74,491 |
2017-08-29 | $48.10 | $49.40 | $48.00 | $49.30 | $47.83 | 53,116 |
2017-08-28 | $47.55 | $48.60 | $47.30 | $48.45 | $47.01 | 55,563 |
2017-08-25 | $46.70 | $47.60 | $45.85 | $47.25 | $45.85 | 36,583 |
2017-08-24 | $46.95 | $47.05 | $46.58 | $46.70 | $45.31 | 43,624 |
2017-08-23 | $46.70 | $47.30 | $46.70 | $46.90 | $45.51 | 25,271 |
2017-08-22 | $46.45 | $47.25 | $46.45 | $47.15 | $45.75 | 38,895 |
2017-08-21 | $46.15 | $47.10 | $45.95 | $46.25 | $44.88 | 53,896 |
2017-08-18 | $46.65 | $46.75 | $45.90 | $46.20 | $44.83 | 51,372 |
2017-08-17 | $47.65 | $48.10 | $47.00 | $47.10 | $45.70 | 40,487 |
2017-08-16 | $47.85 | $48.30 | $47.75 | $47.95 | $46.52 | 45,250 |
2017-08-15 | $48.55 | $48.55 | $47.75 | $47.80 | $46.38 | 54,955 |
2017-08-14 | $48.40 | $48.55 | $47.75 | $48.50 | $47.06 | 58,942 |
2017-08-11 | $48.75 | $48.85 | $47.85 | $47.85 | $46.43 | 49,323 |
2017-08-10 | $49.65 | $49.80 | $48.55 | $48.55 | $47.11 | 44,641 |
2017-08-09 | $51.25 | $51.55 | $49.85 | $50.05 | $48.56 | 93,732 |
2017-08-08 | $51.50 | $52.05 | $51.35 | $51.50 | $49.97 | 67,350 |
2017-08-07 | $51.50 | $51.65 | $51.10 | $51.60 | $50.07 | 93,706 |
2017-08-04 | $51.40 | $51.95 | $51.15 | $51.65 | $50.11 | 51,584 |
2017-08-03 | $51.25 | $51.50 | $51.10 | $51.45 | $49.92 | 51,453 |
2017-08-02 | $52.70 | $52.80 | $50.85 | $51.20 | $49.68 | 69,570 |
2017-08-01 | $52.15 | $53.00 | $51.80 | $52.95 | $51.38 | 64,915 |
2017-07-31 | $53.45 | $53.45 | $51.45 | $51.90 | $50.36 | 110,308 |
2017-07-28 | $53.20 | $55.00 | $52.55 | $53.05 | $51.47 | 136,406 |
2017-07-27 | $54.20 | $54.20 | $53.35 | $53.90 | $52.30 | 111,390 |
2017-07-26 | $55.00 | $55.00 | $53.80 | $54.00 | $52.39 | 55,910 |
2017-07-25 | $53.10 | $55.00 | $52.55 | $54.80 | $53.17 | 174,067 |
2017-07-24 | $52.70 | $53.00 | $52.28 | $52.80 | $51.23 | 59,326 |
2017-07-21 | $52.75 | $53.05 | $52.50 | $52.75 | $51.18 | 70,902 |
2017-07-20 | $52.45 | $52.75 | $51.95 | $52.50 | $50.94 | 37,742 |
2017-07-19 | $52.10 | $52.60 | $51.95 | $52.50 | $50.94 | 56,820 |
2017-07-18 | $52.80 | $52.80 | $51.75 | $52.45 | $50.72 | 57,670 |
2017-07-17 | $52.25 | $53.10 | $51.73 | $52.80 | $51.06 | 92,587 |
2017-07-14 | $51.85 | $52.55 | $50.90 | $52.50 | $50.77 | 75,400 |
2017-07-13 | $52.15 | $52.15 | $51.35 | $52.05 | $50.33 | 19,168 |
2017-07-12 | $52.35 | $52.85 | $51.95 | $52.20 | $50.48 | 61,611 |
2017-07-11 | $52.00 | $52.35 | $50.70 | $52.15 | $50.43 | 78,501 |
2017-07-10 | $51.35 | $52.20 | $51.03 | $52.00 | $50.28 | 79,479 |
2017-07-07 | $51.10 | $51.75 | $50.75 | $51.55 | $49.85 | 37,012 |
2017-07-06 | $50.75 | $51.35 | $50.35 | $50.95 | $49.27 | 61,262 |
2017-07-05 | $51.80 | $51.80 | $50.20 | $51.25 | $49.56 | 63,226 |
2017-07-03 | $51.10 | $52.30 | $50.70 | $51.80 | $50.09 | 32,822 |
2017-06-30 | $52.15 | $52.15 | $49.80 | $50.50 | $48.83 | 105,354 |
2017-06-29 | $51.40 | $52.30 | $51.00 | $52.15 | $50.43 | 125,689 |
2017-06-28 | $50.80 | $51.75 | $50.65 | $51.40 | $49.70 | 75,444 |
2017-06-27 | $50.00 | $50.60 | $49.55 | $50.50 | $48.83 | 52,234 |
2017-06-26 | $49.90 | $50.35 | $49.55 | $50.10 | $48.44 | 31,960 |
2017-06-23 | $49.30 | $49.75 | $49.15 | $49.75 | $48.11 | 152,920 |
2017-06-22 | $48.80 | $49.50 | $47.90 | $49.35 | $47.72 | 46,775 |
2017-06-21 | $49.30 | $49.30 | $48.70 | $48.75 | $47.14 | 40,791 |
2017-06-20 | $50.45 | $50.55 | $49.15 | $49.20 | $47.57 | 32,482 |
2017-06-19 | $50.90 | $50.95 | $50.25 | $50.70 | $49.02 | 31,820 |
2017-06-16 | $50.50 | $51.08 | $50.35 | $50.95 | $49.27 | 95,018 |
2017-06-15 | $50.55 | $51.20 | $50.15 | $50.75 | $49.07 | 49,959 |
2017-06-14 | $51.78 | $51.85 | $50.90 | $51.15 | $49.46 | 28,154 |
2017-06-13 | $52.05 | $52.75 | $51.45 | $51.55 | $49.85 | 65,446 |
2017-06-12 | $52.35 | $52.90 | $51.50 | $51.70 | $49.99 | 82,144 |
2017-06-09 | $51.10 | $52.50 | $50.85 | $52.15 | $50.43 | 58,264 |
2017-06-08 | $50.75 | $51.35 | $49.85 | $51.05 | $49.36 | 71,621 |
2017-06-07 | $50.30 | $50.95 | $50.30 | $50.65 | $48.98 | 44,097 |
2017-06-06 | $49.90 | $50.35 | $49.70 | $50.20 | $48.54 | 56,005 |
2017-06-05 | $51.05 | $51.40 | $50.25 | $50.30 | $48.64 | 70,160 |
2017-06-02 | $50.70 | $51.55 | $50.60 | $51.20 | $49.51 | 125,770 |
2017-06-01 | $50.15 | $50.85 | $49.85 | $50.65 | $48.98 | 66,157 |
2017-05-31 | $49.60 | $50.25 | $48.90 | $50.03 | $48.37 | 46,968 |
2017-05-30 | $49.55 | $49.75 | $48.95 | $49.40 | $47.77 | 30,754 |
2017-05-26 | $50.00 | $50.25 | $49.55 | $49.75 | $48.11 | 43,014 |
2017-05-25 | $50.70 | $51.10 | $50.00 | $50.15 | $48.49 | 30,470 |
2017-05-24 | $50.55 | $51.00 | $50.14 | $50.35 | $48.69 | 33,806 |
2017-05-23 | $50.70 | $50.70 | $49.85 | $50.50 | $48.83 | 60,198 |
2017-05-22 | $49.85 | $50.50 | $49.20 | $50.45 | $48.78 | 48,405 |
2017-05-19 | $49.40 | $50.00 | $49.00 | $49.70 | $48.06 | 61,034 |
2017-05-18 | $49.55 | $49.95 | $49.10 | $49.15 | $47.53 | 68,511 |
2017-05-17 | $51.00 | $51.25 | $49.65 | $49.70 | $48.06 | 87,827 |
2017-05-16 | $51.95 | $52.00 | $51.45 | $51.75 | $50.04 | 89,564 |
2017-05-15 | $51.75 | $52.65 | $51.75 | $51.90 | $50.19 | 63,576 |
2017-05-12 | $51.55 | $52.20 | $51.15 | $51.45 | $49.75 | 101,480 |
2017-05-11 | $51.25 | $52.05 | $51.00 | $51.80 | $50.09 | 63,931 |
2017-05-10 | $51.25 | $51.95 | $51.15 | $51.60 | $49.90 | 55,244 |
2017-05-09 | $51.25 | $51.63 | $50.68 | $51.45 | $49.75 | 66,315 |
2017-05-08 | $51.65 | $52.15 | $50.95 | $51.35 | $49.65 | 56,422 |
2017-05-05 | $51.30 | $51.85 | $50.45 | $51.80 | $50.09 | 74,972 |
2017-05-04 | $50.50 | $51.25 | $49.90 | $51.03 | $49.34 | 72,840 |
2017-05-03 | $51.00 | $51.20 | $50.30 | $50.45 | $48.78 | 88,509 |
2017-05-02 | $51.75 | $52.20 | $51.00 | $51.40 | $49.70 | 130,461 |
2017-05-01 | $48.00 | $51.80 | $48.00 | $51.75 | $50.04 | 166,864 |
2017-04-28 | $47.30 | $49.00 | $46.65 | $47.15 | $45.59 | 112,785 |
2017-04-27 | $48.75 | $49.40 | $48.20 | $48.45 | $46.85 | 82,607 |
2017-04-26 | $48.55 | $48.95 | $48.40 | $48.70 | $47.09 | 120,412 |
2017-04-25 | $48.15 | $49.03 | $48.15 | $48.60 | $46.99 | 71,238 |
2017-04-24 | $47.10 | $47.95 | $46.72 | $47.75 | $46.17 | 57,321 |
2017-04-21 | $46.30 | $46.75 | $46.15 | $46.35 | $44.82 | 116,399 |
2017-04-20 | $46.55 | $46.80 | $45.80 | $46.20 | $44.67 | 83,607 |
2017-04-19 | $46.55 | $46.86 | $46.15 | $46.35 | $44.82 | 55,167 |
2017-04-18 | $45.65 | $46.55 | $45.55 | $46.50 | $44.79 | 51,009 |
2017-04-17 | $45.15 | $45.90 | $45.15 | $45.90 | $44.21 | 50,831 |
2017-04-13 | $46.15 | $46.20 | $44.95 | $45.10 | $43.44 | 47,842 |
2017-04-12 | $46.65 | $46.75 | $45.95 | $46.10 | $44.40 | 70,187 |
2017-04-11 | $46.40 | $46.80 | $45.85 | $46.75 | $45.03 | 70,012 |
2017-04-10 | $46.35 | $46.90 | $46.15 | $46.60 | $44.89 | 82,101 |
2017-04-07 | $46.00 | $46.55 | $45.85 | $46.25 | $44.55 | 80,490 |
2017-04-06 | $45.30 | $46.35 | $44.95 | $46.15 | $44.45 | 84,276 |
2017-04-05 | $45.70 | $46.25 | $45.30 | $45.30 | $43.63 | 60,206 |
2017-04-04 | $45.65 | $46.15 | $45.25 | $45.65 | $43.97 | 45,791 |
2017-04-03 | $46.90 | $47.15 | $45.75 | $45.75 | $44.07 | 73,849 |
2017-03-31 | $45.90 | $47.05 | $45.90 | $46.85 | $45.13 | 117,629 |
2017-03-30 | $46.35 | $46.60 | $45.80 | $46.10 | $44.40 | 101,481 |
2017-03-29 | $45.95 | $46.45 | $45.50 | $46.25 | $44.55 | 119,457 |
2017-03-28 | $46.25 | $46.35 | $45.85 | $46.10 | $44.40 | 113,186 |
2017-03-27 | $46.25 | $46.70 | $45.95 | $46.40 | $44.69 | 54,497 |
2017-03-24 | $47.00 | $47.55 | $46.50 | $46.85 | $45.13 | 61,969 |
2017-03-23 | $46.60 | $47.35 | $46.30 | $46.90 | $45.18 | 71,353 |
2017-03-22 | $46.40 | $47.15 | $46.20 | $46.65 | $44.93 | 70,211 |
2017-03-21 | $48.60 | $48.60 | $46.30 | $46.40 | $44.69 | 81,766 |
2017-03-20 | $50.00 | $50.00 | $48.40 | $48.45 | $46.67 | 58,869 |
2017-03-17 | $49.00 | $50.40 | $48.70 | $50.10 | $48.26 | 249,370 |
2017-03-16 | $48.60 | $49.30 | $44.95 | $49.25 | $47.44 | 79,154 |
2017-03-15 | $48.40 | $48.80 | $47.85 | $48.50 | $46.72 | 94,199 |
2017-03-14 | $47.70 | $48.40 | $47.00 | $48.25 | $46.48 | 83,987 |
2017-03-13 | $48.50 | $48.70 | $47.65 | $47.75 | $45.99 | 107,336 |
2017-03-10 | $48.25 | $48.65 | $47.80 | $48.60 | $46.81 | 52,869 |
2017-03-09 | $48.35 | $48.40 | $47.70 | $47.95 | $46.19 | 57,171 |
2017-03-08 | $48.70 | $48.77 | $48.10 | $48.30 | $46.52 | 58,336 |
2017-03-07 | $48.70 | $49.65 | $48.12 | $48.65 | $46.86 | 57,447 |
2017-03-06 | $49.65 | $49.65 | $48.85 | $48.90 | $47.10 | 48,676 |
2017-03-03 | $50.70 | $50.95 | $49.85 | $50.05 | $48.21 | 47,209 |
2017-03-02 | $51.50 | $51.60 | $50.75 | $50.85 | $48.98 | 40,777 |
2017-03-01 | $51.40 | $52.15 | $51.40 | $51.65 | $49.75 | 67,898 |
2017-02-28 | $51.65 | $51.65 | $50.65 | $50.75 | $48.88 | 114,173 |
2017-02-27 | $51.00 | $51.95 | $50.55 | $51.65 | $49.75 | 73,635 |
2017-02-24 | $50.88 | $51.20 | $50.35 | $50.75 | $48.88 | 45,771 |
2017-02-23 | $51.45 | $51.75 | $51.10 | $51.15 | $49.27 | 63,680 |
2017-02-22 | $51.20 | $51.55 | $50.30 | $51.25 | $49.37 | 73,559 |
2017-02-21 | $50.65 | $51.45 | $50.40 | $51.35 | $49.46 | 85,729 |
2017-02-17 | $52.70 | $53.00 | $50.60 | $50.80 | $48.93 | 159,049 |
2017-02-16 | $52.80 | $53.30 | $52.35 | $52.50 | $50.57 | 100,045 |
2017-02-15 | $52.35 | $52.75 | $52.35 | $52.75 | $50.81 | 72,668 |
2017-02-14 | $52.95 | $53.22 | $52.40 | $52.50 | $50.57 | 98,035 |
2017-02-13 | $53.40 | $54.00 | $53.15 | $53.30 | $51.34 | 74,422 |
2017-02-10 | $52.95 | $53.80 | $52.65 | $53.20 | $51.24 | 68,869 |
2017-02-09 | $52.20 | $53.05 | $51.90 | $52.75 | $50.81 | 82,419 |
2017-02-08 | $52.00 | $52.28 | $51.45 | $52.00 | $50.09 | 56,871 |
2017-02-07 | $52.65 | $52.65 | $51.85 | $52.25 | $50.33 | 55,316 |
2017-02-06 | $53.20 | $53.35 | $52.35 | $52.45 | $50.52 | 46,550 |
2017-02-03 | $52.80 | $53.60 | $52.40 | $53.45 | $51.48 | 70,857 |
2017-02-02 | $51.85 | $52.70 | $50.80 | $52.55 | $50.62 | 124,437 |
2017-02-01 | $51.60 | $51.90 | $51.00 | $51.75 | $49.85 | 69,495 |
2017-01-31 | $50.60 | $51.55 | $50.48 | $51.25 | $49.37 | 98,246 |
2017-01-30 | $50.60 | $51.05 | $49.80 | $50.20 | $48.35 | 100,851 |
2017-01-27 | $50.95 | $50.95 | $49.95 | $50.80 | $48.93 | 52,088 |
2017-01-26 | $51.05 | $51.65 | $50.30 | $50.75 | $48.88 | 30,267 |
2017-01-25 | $50.85 | $51.60 | $50.25 | $51.00 | $49.12 | 74,070 |
2017-01-24 | $50.05 | $50.65 | $49.80 | $50.50 | $48.64 | 82,599 |
2017-01-23 | $50.60 | $50.60 | $49.80 | $49.95 | $48.11 | 53,230 |
2017-01-20 | $50.40 | $51.00 | $50.30 | $50.50 | $48.64 | 75,491 |
2017-01-19 | $50.45 | $50.50 | $49.85 | $50.40 | $48.55 | 51,158 |
2017-01-18 | $50.75 | $50.90 | $49.90 | $50.25 | $48.40 | 57,989 |
2017-01-17 | $51.05 | $51.05 | $50.55 | $50.65 | $48.61 | 54,717 |
2017-01-13 | $51.05 | $51.68 | $50.60 | $51.05 | $49.00 | 54,829 |
2017-01-12 | $51.10 | $51.15 | $50.25 | $50.75 | $48.71 | 60,450 |
2017-01-11 | $49.90 | $51.75 | $49.90 | $51.00 | $48.95 | 125,284 |
2017-01-10 | $49.90 | $50.28 | $49.10 | $49.95 | $47.94 | 69,758 |
2017-01-09 | $49.70 | $49.75 | $48.90 | $49.05 | $47.08 | 57,366 |
2017-01-06 | $49.95 | $50.55 | $49.39 | $49.75 | $47.75 | 68,958 |
2017-01-05 | $49.60 | $49.85 | $48.90 | $49.75 | $47.75 | 81,313 |
2017-01-04 | $49.60 | $50.35 | $49.55 | $49.65 | $47.65 | 99,930 |
2017-01-03 | $49.75 | $50.00 | $48.10 | $49.25 | $47.27 | 87,170 |
2016-12-30 | $49.60 | $49.60 | $48.85 | $49.15 | $47.17 | 40,877 |
2016-12-29 | $48.90 | $49.60 | $48.80 | $49.60 | $47.61 | 36,460 |
2016-12-28 | $49.70 | $50.00 | $48.80 | $48.95 | $46.98 | 63,639 |
2016-12-27 | $49.20 | $50.25 | $49.00 | $49.50 | $47.51 | 47,964 |
2016-12-23 | $49.30 | $49.50 | $48.95 | $49.40 | $47.41 | 40,501 |
2016-12-22 | $49.60 | $49.70 | $48.85 | $49.15 | $47.17 | 68,081 |
2016-12-21 | $49.15 | $49.85 | $49.03 | $49.50 | $47.51 | 86,512 |
2016-12-20 | $48.80 | $49.10 | $48.10 | $49.10 | $47.13 | 101,275 |
2016-12-19 | $48.40 | $48.85 | $48.05 | $48.50 | $46.55 | 192,352 |
2016-12-16 | $48.55 | $48.90 | $48.00 | $48.15 | $46.21 | 232,227 |
2016-12-15 | $48.20 | $48.85 | $47.60 | $48.60 | $46.65 | 104,825 |
2016-12-14 | $48.80 | $48.80 | $47.65 | $48.05 | $46.12 | 100,830 |
2016-12-13 | $48.70 | $49.20 | $48.25 | $48.75 | $46.79 | 132,934 |
2016-12-12 | $46.80 | $48.50 | $46.47 | $48.45 | $46.50 | 123,919 |
2016-12-09 | $48.05 | $48.05 | $46.50 | $46.90 | $45.01 | 186,122 |
2016-12-08 | $48.45 | $48.60 | $47.52 | $47.70 | $45.78 | 153,953 |
2016-12-07 | $47.35 | $48.20 | $46.85 | $48.00 | $46.07 | 104,747 |
2016-12-06 | $46.80 | $47.40 | $46.00 | $47.20 | $45.30 | 90,749 |
2016-12-05 | $46.80 | $47.35 | $46.20 | $46.50 | $44.63 | 136,311 |
2016-12-02 | $46.90 | $47.28 | $46.20 | $46.35 | $44.49 | 99,493 |
2016-12-01 | $46.65 | $47.60 | $46.40 | $46.75 | $44.87 | 123,084 |
2016-11-30 | $47.05 | $47.40 | $46.45 | $46.45 | $44.58 | 74,000 |
2016-11-29 | $48.00 | $48.00 | $46.40 | $46.65 | $44.77 | 91,283 |
2016-11-28 | $47.30 | $47.80 | $46.55 | $47.70 | $45.78 | 195,555 |
2016-11-25 | $46.95 | $47.55 | $46.05 | $47.45 | $45.54 | 57,228 |
2016-11-23 | $45.55 | $46.90 | $45.50 | $46.75 | $44.87 | 122,394 |
2016-11-22 | $44.80 | $45.60 | $44.80 | $45.55 | $43.72 | 136,642 |
2016-11-21 | $44.30 | $44.75 | $44.05 | $44.55 | $42.76 | 106,824 |
2016-11-18 | $43.10 | $44.50 | $43.10 | $44.40 | $42.61 | 197,328 |
2016-11-17 | $44.95 | $45.85 | $42.65 | $42.80 | $41.08 | 195,585 |
2016-11-16 | $47.25 | $47.75 | $46.25 | $46.80 | $44.92 | 120,074 |
2016-11-15 | $47.25 | $47.55 | $46.70 | $47.25 | $45.35 | 160,396 |
2016-11-14 | $47.80 | $48.55 | $46.35 | $47.10 | $45.21 | 153,859 |
2016-11-11 | $45.70 | $48.50 | $45.40 | $47.00 | $45.11 | 279,356 |
2016-11-10 | $43.90 | $45.65 | $42.70 | $45.40 | $43.57 | 154,564 |
2016-11-09 | $39.80 | $43.40 | $39.80 | $43.30 | $41.56 | 99,032 |
2016-11-08 | $39.45 | $40.35 | $39.45 | $40.15 | $38.54 | 70,592 |
2016-11-07 | $40.00 | $40.00 | $39.45 | $39.55 | $37.96 | 98,303 |
2016-11-04 | $39.65 | $40.00 | $39.30 | $39.45 | $37.86 | 83,742 |
2016-11-03 | $39.25 | $39.60 | $38.70 | $39.40 | $37.82 | 97,173 |
2016-11-02 | $40.15 | $40.65 | $39.23 | $39.25 | $37.67 | 84,687 |
2016-11-01 | $42.20 | $42.20 | $39.95 | $40.00 | $38.39 | 127,791 |
2016-10-31 | $42.10 | $42.25 | $41.58 | $42.25 | $40.55 | 105,576 |
2016-10-28 | $38.60 | $43.05 | $38.00 | $42.00 | $40.31 | 87,922 |
2016-10-27 | $43.55 | $43.85 | $42.30 | $42.45 | $40.74 | 52,359 |
2016-10-26 | $43.50 | $43.90 | $42.90 | $43.35 | $41.61 | 63,951 |
2016-10-25 | $43.50 | $44.05 | $43.30 | $43.65 | $41.89 | 61,030 |
2016-10-24 | $42.85 | $44.85 | $42.65 | $43.75 | $41.99 | 110,005 |
2016-10-21 | $41.80 | $42.60 | $41.45 | $42.50 | $40.79 | 65,394 |
2016-10-20 | $42.45 | $42.65 | $41.95 | $42.15 | $40.45 | 71,294 |
2016-10-19 | $42.85 | $43.70 | $42.60 | $42.75 | $41.03 | 62,190 |
2016-10-18 | $42.80 | $43.48 | $42.30 | $43.10 | $41.19 | 64,599 |
2016-10-17 | $42.85 | $42.95 | $42.35 | $42.40 | $40.52 | 58,889 |
2016-10-14 | $42.75 | $43.10 | $41.92 | $42.72 | $40.83 | 98,093 |
2016-10-13 | $43.64 | $43.64 | $42.32 | $42.52 | $40.64 | 74,620 |
2016-10-12 | $43.92 | $44.44 | $43.56 | $43.95 | $42.01 | 63,924 |
2016-10-11 | $43.88 | $43.88 | $43.32 | $43.73 | $41.80 | 87,216 |
2016-10-10 | $43.50 | $44.52 | $43.44 | $43.86 | $41.92 | 64,387 |
2016-10-07 | $43.55 | $43.61 | $42.53 | $43.32 | $41.40 | 96,513 |
2016-10-06 | $42.90 | $43.67 | $42.42 | $43.43 | $41.51 | 73,485 |
2016-10-05 | $43.92 | $43.97 | $42.93 | $43.01 | $41.11 | 62,084 |
2016-10-04 | $45.09 | $45.32 | $43.42 | $43.59 | $41.66 | 89,878 |
2016-10-03 | $44.81 | $45.21 | $44.21 | $45.07 | $43.08 | 100,274 |
2016-09-30 | $44.16 | $45.05 | $43.85 | $44.84 | $42.86 | 69,152 |
2016-09-29 | $43.77 | $44.08 | $43.33 | $43.83 | $41.89 | 70,254 |
2016-09-28 | $43.54 | $43.93 | $43.01 | $43.81 | $41.87 | 88,533 |
2016-09-27 | $43.41 | $43.58 | $43.05 | $43.31 | $41.39 | 57,036 |
2016-09-26 | $43.71 | $43.71 | $43.02 | $43.34 | $41.42 | 103,504 |
2016-09-23 | $45.55 | $45.55 | $43.83 | $43.83 | $41.89 | 129,300 |
2016-09-22 | $44.38 | $45.90 | $44.38 | $45.90 | $43.87 | 123,496 |
2016-09-21 | $43.55 | $44.37 | $43.16 | $44.35 | $42.39 | 104,654 |
2016-09-20 | $43.46 | $43.46 | $42.96 | $43.40 | $41.48 | 82,293 |
2016-09-19 | $42.85 | $43.58 | $42.46 | $43.32 | $41.40 | 86,701 |
2016-09-16 | $42.83 | $43.14 | $42.47 | $42.78 | $40.89 | 136,117 |
2016-09-15 | $42.18 | $42.82 | $42.18 | $42.65 | $40.76 | 61,040 |
2016-09-14 | $43.50 | $43.50 | $42.39 | $42.44 | $40.56 | 59,698 |
2016-09-13 | $44.01 | $44.20 | $43.26 | $43.31 | $41.39 | 97,326 |
2016-09-12 | $44.16 | $44.86 | $43.99 | $44.30 | $42.34 | 105,195 |
2016-09-09 | $44.46 | $44.74 | $43.85 | $44.20 | $42.24 | 72,683 |
2016-09-08 | $44.40 | $44.94 | $44.19 | $44.93 | $42.94 | 72,049 |
2016-09-07 | $44.14 | $44.56 | $43.78 | $44.51 | $42.54 | 78,370 |
2016-09-06 | $44.88 | $44.98 | $44.07 | $44.35 | $42.39 | 77,384 |
2016-09-02 | $45.00 | $45.27 | $44.33 | $44.76 | $42.78 | 85,112 |
2016-09-01 | $45.10 | $45.13 | $44.35 | $44.81 | $42.83 | 91,840 |
2016-08-31 | $45.35 | $45.67 | $44.84 | $44.86 | $42.88 | 119,821 |
2016-08-30 | $44.95 | $45.55 | $44.88 | $45.35 | $43.34 | 90,771 |
2016-08-29 | $44.17 | $44.81 | $43.12 | $44.75 | $42.77 | 53,174 |
2016-08-26 | $44.25 | $44.78 | $43.93 | $44.16 | $42.21 | 105,480 |
2016-08-25 | $44.17 | $44.75 | $44.08 | $44.37 | $42.41 | 66,675 |
2016-08-24 | $44.11 | $44.50 | $44.01 | $44.42 | $42.45 | 86,519 |
2016-08-23 | $44.21 | $44.30 | $43.98 | $44.28 | $42.32 | 51,673 |
2016-08-22 | $43.70 | $44.24 | $43.42 | $43.88 | $41.94 | 86,101 |
2016-08-19 | $43.77 | $44.37 | $43.26 | $43.89 | $41.95 | 86,632 |
2016-08-18 | $43.87 | $44.05 | $43.37 | $43.97 | $42.02 | 85,076 |
2016-08-17 | $44.20 | $44.44 | $43.51 | $43.83 | $41.89 | 88,358 |
2016-08-16 | $43.89 | $44.29 | $43.79 | $44.09 | $42.14 | 105,486 |
2016-08-15 | $43.15 | $44.04 | $43.15 | $44.00 | $42.05 | 114,993 |
2016-08-12 | $42.95 | $43.49 | $42.86 | $43.20 | $41.29 | 85,347 |
2016-08-11 | $42.70 | $43.02 | $42.13 | $42.88 | $40.98 | 95,096 |
2016-08-10 | $43.46 | $43.53 | $42.18 | $42.60 | $40.72 | 87,078 |
2016-08-09 | $44.30 | $44.52 | $43.12 | $43.38 | $41.46 | 164,717 |
2016-08-08 | $45.80 | $46.14 | $45.47 | $45.82 | $43.79 | 50,458 |
2016-08-05 | $44.99 | $46.25 | $44.78 | $45.96 | $43.93 | 97,538 |
2016-08-04 | $44.32 | $45.01 | $44.12 | $44.98 | $42.99 | 103,221 |
2016-08-03 | $44.66 | $44.70 | $43.62 | $44.21 | $42.25 | 84,628 |
2016-08-02 | $44.45 | $45.06 | $44.45 | $44.67 | $42.69 | 102,714 |
2016-08-01 | $45.18 | $45.25 | $44.59 | $44.73 | $42.75 | 141,107 |
2016-07-29 | $47.05 | $47.05 | $44.47 | $45.30 | $43.30 | 262,158 |
2016-07-28 | $48.34 | $48.84 | $47.95 | $48.00 | $45.88 | 118,511 |
2016-07-27 | $48.22 | $48.69 | $47.65 | $48.58 | $46.43 | 87,393 |
2016-07-26 | $47.56 | $48.57 | $47.44 | $48.15 | $46.02 | 119,880 |
2016-07-25 | $47.55 | $47.64 | $47.16 | $47.58 | $45.48 | 55,180 |
2016-07-22 | $46.85 | $47.82 | $46.46 | $47.62 | $45.51 | 123,049 |
2016-07-21 | $47.31 | $48.15 | $46.75 | $47.00 | $44.92 | 50,606 |
2016-07-20 | $47.37 | $48.26 | $46.88 | $47.74 | $45.63 | 72,593 |
2016-07-19 | $47.85 | $48.05 | $47.27 | $47.38 | $45.11 | 65,014 |
2016-07-18 | $48.06 | $48.43 | $47.81 | $48.14 | $45.84 | 92,758 |
2016-07-15 | $48.30 | $48.42 | $47.58 | $48.39 | $46.08 | 61,019 |
2016-07-14 | $48.45 | $48.74 | $47.89 | $47.95 | $45.66 | 54,308 |
2016-07-13 | $47.91 | $48.54 | $47.50 | $48.18 | $45.88 | 69,547 |
2016-07-12 | $47.44 | $48.59 | $47.03 | $47.73 | $45.45 | 96,113 |
2016-07-11 | $47.07 | $47.45 | $46.60 | $47.13 | $44.88 | 48,767 |
2016-07-08 | $45.92 | $47.23 | $45.92 | $46.92 | $44.68 | 90,039 |
2016-07-07 | $46.15 | $46.47 | $45.00 | $45.53 | $43.35 | 72,721 |
2016-07-06 | $45.62 | $46.40 | $45.56 | $46.14 | $43.93 | 50,936 |
2016-07-05 | $45.97 | $46.20 | $45.45 | $45.95 | $43.75 | 63,466 |
2016-07-01 | $45.87 | $46.66 | $45.85 | $46.23 | $44.02 | 70,072 |
2016-06-30 | $44.57 | $45.98 | $44.47 | $45.95 | $43.75 | 141,935 |
2016-06-29 | $44.73 | $45.26 | $44.34 | $44.79 | $42.65 | 60,326 |
2016-06-28 | $44.49 | $44.91 | $44.11 | $44.24 | $42.12 | 75,334 |
2016-06-27 | $45.59 | $45.89 | $43.55 | $43.99 | $41.89 | 115,394 |
2016-06-24 | $44.90 | $46.50 | $43.86 | $46.26 | $44.05 | 161,864 |
2016-06-23 | $46.68 | $47.80 | $46.68 | $47.28 | $45.02 | 103,523 |
2016-06-22 | $46.38 | $46.56 | $45.79 | $46.14 | $43.93 | 48,772 |
2016-06-21 | $46.74 | $46.74 | $46.05 | $46.16 | $43.95 | 40,479 |
2016-06-20 | $46.45 | $47.60 | $46.38 | $47.13 | $44.88 | 75,965 |
2016-06-17 | $46.33 | $46.78 | $45.58 | $45.94 | $43.74 | 142,617 |
2016-06-16 | $46.11 | $46.92 | $45.18 | $46.18 | $43.97 | 108,018 |
2016-06-15 | $46.47 | $47.24 | $46.27 | $46.59 | $44.36 | 83,735 |
2016-06-14 | $46.79 | $47.00 | $45.95 | $46.59 | $44.36 | 129,444 |
2016-06-13 | $47.10 | $47.71 | $46.76 | $46.91 | $44.67 | 86,978 |
2016-06-10 | $47.72 | $47.89 | $46.73 | $47.44 | $45.17 | 60,769 |
2016-06-09 | $48.96 | $49.08 | $47.44 | $48.23 | $45.92 | 80,476 |
2016-06-08 | $48.14 | $49.39 | $47.71 | $49.17 | $46.82 | 108,055 |
2016-06-07 | $47.61 | $48.08 | $46.23 | $47.83 | $45.54 | 95,684 |
2016-06-06 | $47.31 | $48.17 | $45.92 | $47.52 | $45.25 | 81,537 |
2016-06-03 | $46.96 | $48.03 | $46.51 | $47.28 | $45.02 | 138,891 |
2016-06-02 | $46.41 | $48.31 | $45.06 | $46.98 | $44.73 | 180,365 |
2016-06-01 | $44.78 | $46.10 | $44.74 | $46.03 | $43.83 | 125,841 |
2016-05-31 | $45.73 | $46.19 | $44.21 | $45.31 | $43.14 | 147,090 |
2016-05-27 | $44.51 | $45.67 | $43.57 | $45.61 | $43.43 | 59,614 |
2016-05-26 | $44.64 | $44.80 | $43.73 | $44.52 | $42.39 | 81,314 |
2016-05-25 | $44.63 | $44.96 | $44.04 | $44.76 | $42.62 | 74,094 |
2016-05-24 | $44.12 | $44.93 | $43.82 | $44.37 | $42.25 | 131,792 |
2016-05-23 | $44.02 | $45.12 | $43.73 | $43.84 | $41.74 | 66,923 |
2016-05-20 | $43.06 | $44.24 | $43.06 | $44.19 | $42.08 | 73,232 |
2016-05-19 | $42.84 | $43.02 | $41.58 | $42.85 | $40.80 | 103,797 |
2016-05-18 | $42.17 | $43.79 | $41.76 | $43.17 | $41.11 | 108,281 |
2016-05-17 | $43.79 | $44.19 | $42.46 | $42.53 | $40.50 | 107,342 |
2016-05-16 | $43.25 | $44.37 | $43.12 | $43.80 | $41.71 | 104,488 |
2016-05-13 | $43.42 | $43.89 | $42.83 | $43.03 | $40.97 | 98,036 |
2016-05-12 | $43.63 | $44.12 | $43.02 | $43.56 | $41.48 | 92,651 |
2016-05-11 | $44.44 | $44.44 | $43.39 | $43.60 | $41.51 | 84,568 |
2016-05-10 | $43.52 | $44.49 | $43.02 | $44.35 | $42.23 | 75,429 |
2016-05-09 | $43.52 | $44.20 | $43.13 | $43.20 | $41.13 | 89,721 |
2016-05-06 | $43.66 | $43.79 | $42.20 | $43.77 | $41.68 | 162,198 |
2016-05-05 | $43.88 | $43.96 | $43.57 | $43.71 | $41.62 | 117,350 |
2016-05-04 | $43.53 | $44.07 | $42.81 | $43.82 | $41.72 | 83,426 |
2016-05-03 | $44.44 | $44.61 | $43.62 | $43.91 | $41.81 | 183,097 |
2016-05-02 | $45.43 | $46.33 | $45.24 | $45.35 | $43.18 | 90,035 |
2016-04-29 | $44.50 | $45.79 | $43.40 | $45.03 | $42.88 | 94,547 |
2016-04-28 | $42.87 | $43.95 | $42.53 | $42.59 | $40.55 | 44,290 |
2016-04-27 | $43.35 | $43.50 | $42.53 | $43.27 | $41.20 | 46,331 |
2016-04-26 | $42.02 | $43.50 | $41.98 | $43.23 | $41.16 | 67,297 |
2016-04-25 | $42.04 | $42.22 | $41.51 | $41.81 | $39.81 | 79,310 |
2016-04-22 | $41.73 | $42.32 | $41.57 | $42.02 | $40.01 | 98,011 |
2016-04-21 | $42.87 | $42.87 | $41.46 | $41.80 | $39.80 | 78,309 |
2016-04-20 | $42.50 | $42.97 | $42.30 | $42.83 | $40.78 | 59,062 |
2016-04-19 | $42.81 | $43.31 | $42.16 | $42.79 | $40.57 | 50,420 |
2016-04-18 | $41.95 | $43.32 | $41.45 | $42.68 | $40.47 | 72,300 |
2016-04-15 | $41.44 | $42.21 | $41.05 | $42.21 | $40.02 | 71,739 |
2016-04-14 | $41.38 | $41.87 | $41.28 | $41.62 | $39.46 | 45,554 |
2016-04-13 | $41.28 | $42.11 | $40.77 | $41.54 | $39.39 | 93,630 |
2016-04-12 | $40.81 | $41.54 | $40.78 | $40.99 | $38.87 | 69,378 |
2016-04-11 | $42.43 | $42.70 | $40.92 | $40.96 | $38.84 | 96,719 |
2016-04-08 | $41.61 | $42.10 | $41.27 | $42.00 | $39.82 | 64,453 |
2016-04-07 | $41.65 | $41.92 | $40.87 | $41.21 | $39.07 | 131,863 |
2016-04-06 | $41.88 | $42.36 | $41.41 | $42.05 | $39.87 | 74,465 |
2016-04-05 | $42.20 | $42.89 | $40.62 | $41.97 | $39.80 | 66,941 |
2016-04-04 | $43.89 | $44.15 | $42.32 | $42.38 | $40.18 | 103,068 |
2016-04-01 | $43.97 | $44.26 | $43.59 | $43.94 | $41.66 | 93,102 |
2016-03-31 | $42.65 | $44.68 | $42.65 | $44.16 | $41.87 | 109,783 |
2016-03-30 | $43.23 | $43.43 | $42.37 | $42.76 | $40.54 | 75,461 |
2016-03-29 | $41.50 | $43.25 | $41.50 | $43.06 | $40.83 | 101,937 |
2016-03-28 | $41.44 | $42.04 | $41.20 | $41.57 | $39.42 | 85,059 |
2016-03-24 | $39.74 | $41.48 | $39.74 | $41.29 | $39.15 | 170,585 |
2016-03-23 | $41.58 | $41.58 | $39.99 | $40.04 | $37.97 | 124,938 |
2016-03-22 | $41.67 | $42.38 | $41.52 | $41.76 | $39.60 | 107,025 |
2016-03-21 | $41.89 | $42.94 | $41.69 | $41.94 | $39.77 | 96,329 |
2016-03-18 | $42.25 | $42.60 | $41.71 | $41.89 | $39.72 | 145,082 |
2016-03-17 | $42.19 | $42.89 | $41.76 | $42.02 | $39.84 | 157,320 |
2016-03-16 | $41.53 | $42.66 | $41.53 | $42.30 | $40.11 | 170,676 |
2016-03-15 | $41.66 | $42.26 | $41.21 | $41.79 | $39.62 | 104,718 |
2016-03-14 | $41.51 | $42.59 | $40.93 | $41.70 | $39.54 | 123,790 |
2016-03-11 | $40.30 | $42.04 | $40.18 | $41.49 | $39.34 | 117,428 |
2016-03-10 | $39.92 | $41.65 | $39.14 | $40.00 | $37.93 | 82,033 |
2016-03-09 | $39.33 | $41.70 | $38.92 | $39.85 | $37.79 | 113,492 |
2016-03-08 | $40.39 | $41.14 | $37.00 | $39.10 | $37.07 | 168,557 |
2016-03-07 | $40.49 | $41.28 | $40.04 | $40.60 | $38.50 | 95,158 |
2016-03-04 | $40.81 | $41.37 | $37.80 | $40.63 | $38.52 | 116,257 |
2016-03-03 | $39.49 | $40.83 | $39.40 | $40.77 | $38.66 | 134,992 |
2016-03-02 | $39.11 | $41.13 | $37.55 | $39.60 | $37.55 | 111,315 |
2016-03-01 | $37.17 | $39.23 | $37.17 | $39.15 | $37.12 | 101,303 |
2016-02-29 | $38.06 | $38.71 | $36.60 | $37.00 | $35.08 | 163,072 |
2016-02-26 | $36.85 | $38.20 | $36.72 | $38.17 | $36.19 | 85,707 |
2016-02-25 | $36.26 | $36.81 | $35.85 | $36.72 | $34.82 | 69,018 |
2016-02-24 | $36.82 | $36.82 | $34.73 | $36.05 | $34.18 | 282,506 |
2016-02-23 | $36.01 | $38.03 | $35.99 | $37.33 | $35.40 | 139,316 |
2016-02-22 | $34.98 | $36.35 | $34.75 | $35.82 | $33.96 | 165,513 |
2016-02-19 | $33.38 | $36.93 | $32.29 | $35.25 | $33.42 | 200,037 |
2016-02-18 | $31.43 | $32.03 | $31.42 | $31.95 | $30.29 | 101,765 |
2016-02-17 | $31.52 | $31.73 | $31.42 | $31.48 | $29.85 | 116,596 |
2016-02-16 | $31.20 | $31.35 | $30.90 | $31.25 | $29.63 | 118,194 |
2016-02-12 | $30.70 | $31.07 | $30.56 | $30.94 | $29.34 | 108,226 |
2016-02-11 | $30.56 | $30.85 | $29.89 | $30.46 | $28.88 | 144,600 |
2016-02-10 | $31.07 | $31.83 | $31.01 | $31.04 | $29.43 | 117,024 |
2016-02-09 | $30.69 | $31.08 | $30.69 | $30.85 | $29.25 | 78,439 |
2016-02-08 | $30.97 | $31.31 | $30.42 | $31.12 | $29.51 | 104,221 |
2016-02-05 | $32.37 | $32.81 | $31.39 | $31.39 | $29.76 | 83,520 |
2016-02-04 | $32.44 | $33.00 | $32.14 | $32.50 | $30.82 | 64,857 |
2016-02-03 | $33.19 | $33.19 | $32.04 | $32.59 | $30.90 | 70,546 |
2016-02-02 | $33.21 | $33.32 | $32.73 | $33.03 | $31.32 | 81,984 |
2016-02-01 | $33.82 | $34.28 | $33.52 | $33.62 | $31.88 | 76,788 |
2016-01-29 | $32.52 | $34.01 | $32.44 | $33.97 | $32.21 | 101,051 |
2016-01-28 | $32.62 | $33.09 | $32.28 | $32.44 | $30.76 | 66,963 |
2016-01-27 | $33.58 | $33.58 | $32.33 | $32.41 | $30.73 | 96,147 |
2016-01-26 | $32.87 | $33.93 | $31.76 | $33.74 | $31.99 | 292,992 |
2016-01-25 | $33.66 | $33.84 | $33.31 | $33.54 | $31.80 | 80,070 |
2016-01-22 | $33.08 | $33.85 | $32.79 | $33.76 | $32.01 | 70,602 |
2016-01-21 | $32.86 | $32.99 | $32.01 | $32.74 | $31.04 | 130,149 |
2016-01-20 | $32.09 | $33.35 | $31.44 | $32.98 | $31.27 | 90,101 |
2016-01-19 | $34.08 | $34.13 | $32.29 | $32.58 | $30.72 | 99,276 |
2016-01-15 | $33.91 | $34.18 | $32.45 | $33.83 | $31.90 | 149,671 |
2016-01-14 | $33.72 | $35.20 | $33.72 | $34.80 | $32.82 | 141,725 |
2016-01-13 | $31.61 | $34.06 | $31.34 | $33.64 | $31.72 | 304,747 |
2016-01-12 | $32.19 | $32.19 | $31.18 | $31.48 | $29.69 | 213,192 |
2016-01-11 | $32.60 | $32.60 | $31.84 | $31.93 | $30.11 | 163,596 |
2016-01-08 | $33.30 | $33.30 | $32.37 | $32.39 | $30.54 | 160,689 |
2016-01-07 | $33.20 | $33.50 | $32.70 | $32.96 | $31.08 | 171,515 |
2016-01-06 | $34.29 | $34.45 | $33.71 | $33.87 | $31.94 | 211,196 |
2016-01-05 | $35.23 | $35.23 | $34.32 | $34.69 | $32.71 | 125,477 |
2016-01-04 | $36.00 | $36.01 | $34.25 | $35.05 | $33.05 | 200,576 |
2015-12-31 | $37.48 | $37.65 | $36.39 | $36.44 | $34.36 | 190,613 |
2015-12-30 | $37.74 | $37.98 | $37.23 | $37.61 | $35.47 | 119,498 |
2015-12-29 | $37.87 | $38.25 | $37.37 | $37.75 | $35.60 | 80,923 |
2015-12-28 | $37.67 | $38.10 | $37.20 | $37.70 | $35.55 | 76,750 |
2015-12-24 | $38.03 | $38.32 | $37.48 | $37.73 | $35.58 | 66,500 |
2015-12-23 | $37.57 | $38.37 | $37.44 | $38.24 | $36.06 | 83,512 |
2015-12-22 | $36.41 | $37.57 | $35.85 | $37.29 | $35.17 | 62,197 |
2015-12-21 | $36.12 | $36.43 | $35.81 | $36.30 | $34.23 | 96,176 |
2015-12-18 | $36.40 | $36.91 | $35.59 | $35.74 | $33.70 | 268,271 |
2015-12-17 | $37.56 | $37.85 | $36.55 | $36.62 | $34.53 | 80,389 |
2015-12-16 | $36.36 | $37.70 | $36.14 | $37.62 | $35.48 | 64,480 |
2015-12-15 | $36.52 | $37.06 | $36.09 | $36.23 | $34.17 | 159,003 |
2015-12-14 | $36.98 | $37.18 | $35.65 | $36.30 | $34.23 | 172,844 |
2015-12-11 | $37.06 | $37.68 | $36.79 | $37.02 | $34.91 | 97,817 |
2015-12-10 | $37.35 | $38.18 | $37.07 | $37.66 | $35.51 | 105,697 |
2015-12-09 | $38.04 | $39.15 | $37.08 | $37.42 | $35.29 | 127,831 |
2015-12-08 | $38.22 | $38.68 | $37.75 | $38.24 | $36.06 | 55,858 |
2015-12-07 | $39.39 | $39.47 | $38.32 | $38.60 | $36.40 | 81,157 |
2015-12-04 | $38.88 | $39.93 | $37.90 | $39.50 | $37.25 | 100,405 |
2015-12-03 | $40.14 | $40.49 | $38.73 | $38.88 | $36.67 | 165,067 |
2015-12-02 | $39.67 | $40.33 | $38.97 | $39.98 | $37.70 | 109,267 |
2015-12-01 | $37.82 | $39.71 | $37.65 | $39.69 | $37.43 | 141,811 |
2015-11-30 | $38.20 | $38.63 | $37.71 | $37.84 | $35.68 | 148,233 |
2015-11-27 | $37.78 | $38.08 | $37.61 | $37.92 | $35.76 | 42,949 |
2015-11-25 | $37.87 | $38.15 | $37.40 | $37.58 | $35.44 | 65,496 |
2015-11-24 | $36.63 | $38.06 | $36.50 | $37.78 | $35.63 | 122,026 |
2015-11-23 | $36.64 | $37.23 | $36.33 | $36.80 | $34.70 | 104,013 |
2015-11-20 | $36.78 | $37.25 | $36.26 | $36.78 | $34.68 | 98,496 |
2015-11-19 | $36.77 | $37.18 | $36.34 | $36.53 | $34.45 | 113,730 |
2015-11-18 | $36.55 | $37.08 | $36.24 | $36.65 | $34.56 | 108,438 |
2015-11-17 | $36.67 | $37.26 | $36.06 | $36.55 | $34.47 | 172,376 |
2015-11-16 | $36.08 | $36.98 | $36.00 | $36.59 | $34.51 | 61,919 |
2015-11-13 | $35.89 | $36.98 | $35.29 | $36.18 | $34.12 | 142,382 |
2015-11-12 | $36.71 | $37.38 | $35.96 | $36.09 | $34.03 | 109,733 |
2015-11-11 | $36.43 | $37.39 | $36.20 | $37.01 | $34.90 | 157,552 |
2015-11-10 | $35.84 | $36.64 | $35.55 | $36.54 | $34.46 | 173,141 |
2015-11-09 | $36.48 | $37.28 | $35.58 | $35.91 | $33.86 | 231,498 |
2015-11-06 | $36.73 | $37.43 | $35.93 | $36.68 | $34.59 | 194,338 |
2015-11-05 | $36.99 | $37.53 | $36.19 | $37.01 | $34.90 | 263,144 |
2015-11-04 | $37.86 | $39.99 | $36.85 | $37.01 | $34.90 | 239,316 |
2015-11-03 | $38.38 | $38.45 | $37.28 | $37.74 | $35.59 | 396,385 |
2015-11-02 | $38.93 | $39.21 | $38.11 | $38.66 | $36.46 | 459,148 |
2015-10-30 | $40.01 | $41.00 | $32.76 | $39.21 | $36.98 | 644,270 |
2015-10-29 | $43.13 | $43.70 | $42.74 | $43.00 | $40.55 | 87,824 |
2015-10-28 | $43.00 | $43.39 | $42.37 | $43.24 | $40.78 | 190,292 |
2015-10-27 | $43.89 | $43.89 | $42.70 | $42.94 | $40.49 | 101,051 |
2015-10-26 | $44.94 | $45.60 | $43.94 | $44.04 | $41.53 | 108,324 |
2015-10-23 | $45.69 | $46.20 | $44.62 | $45.12 | $42.55 | 99,096 |
2015-10-22 | $46.63 | $47.21 | $45.15 | $45.37 | $42.79 | 88,608 |
2015-10-21 | $47.33 | $47.39 | $46.46 | $46.55 | $43.90 | 65,070 |
2015-10-20 | $46.59 | $47.41 | $46.59 | $47.09 | $44.41 | 63,289 |
2015-10-19 | $46.08 | $46.74 | $45.94 | $46.61 | $43.95 | 57,031 |
2015-10-16 | $46.20 | $46.70 | $45.84 | $46.39 | $43.58 | 61,270 |
2015-10-15 | $45.46 | $46.54 | $45.22 | $46.07 | $43.28 | 100,456 |
2015-10-14 | $46.16 | $46.44 | $44.92 | $45.34 | $42.59 | 109,972 |
2015-10-13 | $47.35 | $48.01 | $46.02 | $46.10 | $43.31 | 66,444 |
2015-10-12 | $46.75 | $47.62 | $46.75 | $47.51 | $44.63 | 52,775 |
2015-10-09 | $46.28 | $46.93 | $45.84 | $46.69 | $43.86 | 170,505 |
2015-10-08 | $45.10 | $46.27 | $45.09 | $46.07 | $43.28 | 220,921 |
2015-10-07 | $44.78 | $45.42 | $44.50 | $45.12 | $42.39 | 118,482 |
2015-10-06 | $45.00 | $45.04 | $42.39 | $44.44 | $41.75 | 106,148 |
2015-10-05 | $44.59 | $45.27 | $44.54 | $44.94 | $42.22 | 99,038 |
2015-10-02 | $43.42 | $44.26 | $43.02 | $44.21 | $41.53 | 75,256 |
2015-10-01 | $43.78 | $44.28 | $42.93 | $43.78 | $41.13 | 160,112 |
2015-09-30 | $43.89 | $44.07 | $43.28 | $43.65 | $41.01 | 227,641 |
2015-09-29 | $44.79 | $44.88 | $43.55 | $43.64 | $41.00 | 115,210 |
2015-09-28 | $45.27 | $45.27 | $44.65 | $44.70 | $41.99 | 117,214 |
2015-09-25 | $46.00 | $46.39 | $45.26 | $45.47 | $42.71 | 266,292 |
2015-09-24 | $46.16 | $46.99 | $45.83 | $45.97 | $43.18 | 113,595 |
2015-09-23 | $46.94 | $47.20 | $46.11 | $46.42 | $43.61 | 168,356 |
2015-09-22 | $47.19 | $47.63 | $46.77 | $46.98 | $44.13 | 105,445 |
2015-09-21 | $48.17 | $48.42 | $47.36 | $47.69 | $44.80 | 110,553 |
2015-09-18 | $47.72 | $48.29 | $47.72 | $47.90 | $45.00 | 174,694 |
2015-09-17 | $48.40 | $49.10 | $48.10 | $48.31 | $45.38 | 100,075 |
2015-09-16 | $48.51 | $48.52 | $48.01 | $48.36 | $45.43 | 89,778 |
2015-09-15 | $47.88 | $48.76 | $47.46 | $48.36 | $45.43 | 75,023 |
2015-09-14 | $48.86 | $49.10 | $47.47 | $47.77 | $44.88 | 53,304 |
2015-09-11 | $48.17 | $48.84 | $48.01 | $48.84 | $45.88 | 54,349 |
2015-09-10 | $48.70 | $48.90 | $48.07 | $48.47 | $45.53 | 115,865 |
2015-09-09 | $49.50 | $50.15 | $48.76 | $48.79 | $45.83 | 68,878 |
2015-09-08 | $50.00 | $50.34 | $48.92 | $49.46 | $46.46 | 88,868 |
2015-09-04 | $48.53 | $49.96 | $48.53 | $49.24 | $46.26 | 57,261 |
2015-09-03 | $49.98 | $50.09 | $49.21 | $49.36 | $46.37 | 104,562 |
2015-09-02 | $50.14 | $50.45 | $49.68 | $49.90 | $46.88 | 118,633 |
2015-09-01 | $49.20 | $50.20 | $49.20 | $49.70 | $46.69 | 122,081 |
2015-08-31 | $49.23 | $50.24 | $48.95 | $49.96 | $46.93 | 145,581 |
2015-08-28 | $47.53 | $49.67 | $47.53 | $49.42 | $46.43 | 110,828 |
2015-08-27 | $47.91 | $48.57 | $47.36 | $47.80 | $44.90 | 331,490 |
US Ecology Inc (ECOL) News Headlines
Recent US Ecology Inc (ECOL) News
Similar Companies to US Ecology Inc (ECOL) in the Waste Management Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Waste Management Inc | WM | Waste Management | Industrials | 80,000 |
Republic Services Inc | RSG | Waste Management | Industrials | 33,000 |
Waste Connections Inc | WCN | Waste Management | Industrials | 15,200 |
GFL Environmental Inc (Sub Voting) | GFL | Waste Management | Industrials | 15,000 |
Clean Harbors Inc | CLH | Waste Management | Industrials | 13,000 |
Stericycle Inc | SRCL | Waste Management | Industrials | 8,500 |
Casella Waste Systems Inc - Class A | CWST | Waste Management | Industrials | 4,500 |
Covanta Holding Corporation | CVA | Waste Management | Industrials | 4,200 |
Heritage-Crystal Clean Inc | HCCI | Waste Management | Industrials | 1,900 |
Charah Solutions Inc | CHRA | Waste Management | Industrials | 1,400 |