ProShares Ultra MSCI EAFE (EFO) Exchange: NYSE ARCA
Data as of Oct. 9, 2024
$48.40 ($0.08) 0.17%
ProShares Ultra MSCI EAFE - Daily Information
Click for more stock information on ProShares Ultra MSCI EAFE.Daily Information | Data |
---|---|
Date | Oct. 9, 2024 |
Open | $48.40 |
Previous Close | $48.40 |
High | $48.40 |
Low | $48.40 |
Adjusted Open | $48.40 |
Previous Adjusted Close | $48.40 |
Adjusted High | $48.40 |
Adjusted Low | $48.40 |
About ProShares Ultra MSCI EAFE (EFO)
The Fund invests in financial instruments that ProShare Advisors believes, in combination, should produce daily returns consistent with the Fund’s investment objective. The Index is constructed and maintained by MSCI Inc. The Index includes 85% of the free float-adjusted, market capitalization in each industry group in developed market countries, excluding the U.S. and Canada. As of June 20, 2019, the Index consisted of the following 21 developed market country indexes: Australia, Austria, Belgium, Denmark, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, Japan, the Netherlands, New Zealand, Norway, Portugal, Singapore, Spain, Sweden, Switzerland, and the United Kingdom. The Index is published under the Bloomberg ticker symbol “MXEA.”The Fund will invest principally in the financial instruments set forth below. The Fund expects that its cash balances maintained in connection with the use of financial instruments will typically be held in money market instruments. Equity Securities — The Fund may invest in common stock issued by public companies. Derivatives — The Fund invests in derivatives, which are financial instruments whose value is derived from the value of an underlying asset or assets, such as stocks, bonds, funds (including exchange-traded funds (“ETFs”)), interest rates or indexes. The Fund invests in derivatives as a substitute for investing directly in stocks in order to seek returns for a single day that are leveraged (2x) to the returns of the Index for that day. These derivatives principally include: Swap Agreements — Contracts entered into primarily with major global financial institutions for a specified period ranging from a day to more than one year. In a standard “swap” transaction, two parties agree to exchange the return (or differentials in rates of return) earned or realized on particular predetermined investments or instruments. The gross return to be exchanged or “swapped” between the parties is calculated with respect to a “notional amount,” e.g., the return on or change in value of a particular dollar amount invested in a “basket” of securities or an ETF representing a particular index. Money Market Instruments — The Fund invests in short-term cash instruments that have a remaining maturity of 397 days or less and exhibit high quality credit profiles, for example: U.S. Treasury Bills — U.S. government securities that have initial maturities of one year or less, and are supported by the full faith and credit of the U.S. government. Repurchase Agreements — Contracts in which a seller of securities, usually U.S. government securities or other money market instruments, agrees to buy the securities back at a specified time and price. Repurchase agreements are primarily used by the Fund as a short-term investment vehicle for cash positions. Depositary Receipts — The Fund may invest in depositary receipts, which principally include: American Depositary Receipts (“ADRs”), which represent the right to receive securities of foreign issuers deposited in a bank or trust company. Global Depositary Receipts (“GDRs”), which are receipts for shares in a foreign-based corporation traded in capital markets around the world.ProShare Advisors uses a mathematical approach to investing. Using this approach, ProShare Advisors determines the type, quantity and mix of investment positions that it believes, in combination, the Fund should hold to produce daily returns consistent with the Fund’s investment objective. The Fund may invest in or gain exposure to only a representative sample of the securities in the Index or to securities not contained in the Index or in financial instruments, with the intent of obtaining exposure with aggregate characteristics similar to those of a multiple of the single day returns of the Index. In managing the assets of the Fund, ProShare Advisors does not invest the assets of the Fund in securities or financial instruments based on ProShare Advisors’ view of the investment merit of a particular security, instrument, or company, nor does it conduct conventional investment research or analysis or forecast market movement or trends. The Fund seeks to remain fully invested at all times in securities and/or financial instruments that, in combination, provide leveraged exposure to the single day returns of the Index, consistent with its investment objective, without regard to market conditions, trends or direction. The Fund seeks investment results for a single day only, measured as the time the Fund calculates its NAV to the next time the Fund calculates its NAV, and not for any other period.The Fund seeks to engage in daily rebalancing to position its portfolio so that its exposure to the Index is consistent with the Fund’s daily investment objective. The time and manner in which the Fund rebalances its portfolio may vary from day to day at the discretion of ProShare Advisors, depending on market conditions and other circumstances. The Index’s movements during the day will affect whether the Fund’s portfolio needs to be rebalanced. For example, if the Index has risen on a given day, net assets of the Fund should rise (assuming there were no Creation Unit redemptions). As a result, the Fund’s exposure will need to be increased. Conversely, if the Index has fallen on a given day, net assets of the Fund should fall (assuming there were no Creation Units issued). As a result, the Fund’s exposure will need to be decreased.Daily rebalancing and the compounding of each day’s return over time means that the return of the Fund for a period longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ in amount, and possibly even direction, from two times (2x) the return of the Index for the same period. The Fund will lose money if the Index’s performance is flat over time, and the Fund can lose money regardless of the performance of the Index, as a result of daily rebalancing, the Index’s volatility, compounding of each day’s return and other factors. See “Principal Risks” below.The Fund will concentrate its investments in a particular industry or group of industries, country or region to approximately the same extent as the Index is so concentrated. As of the close of business on May 31, 2019, the Index was concentrated in Japan, Developed Europe and Developed Asia.Please see “Investment Objectives, Principal Investment Strategies and Related Risks” in the Fund’s Prospectus for additional details.
Invest in ProShares Ultra MSCI EAFE (EFO)
Historical Stock Data for ProShares Ultra MSCI EAFE (EFO)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-10-09 | $48.40 | $48.40 | $48.40 | $48.40 | $48.40 | 63 |
2024-10-08 | $48.32 | $48.32 | $48.32 | $48.32 | $48.32 | 3 |
2024-10-07 | $48.34 | $48.45 | $48.34 | $48.45 | $48.45 | 197 |
2024-10-04 | $48.69 | $49.03 | $48.67 | $49.03 | $49.03 | 1,742 |
2024-10-03 | $48.54 | $48.62 | $48.47 | $48.47 | $48.47 | 4,294 |
2024-10-02 | $49.27 | $49.43 | $49.22 | $49.43 | $49.43 | 517 |
2024-10-01 | $50.60 | $50.60 | $49.31 | $49.45 | $49.45 | 23,470 |
2024-09-30 | $50.44 | $50.66 | $50.28 | $50.50 | $50.50 | 6,870 |
2024-09-27 | $51.43 | $51.43 | $50.78 | $50.78 | $50.78 | 515 |
2024-09-26 | $51.39 | $51.39 | $51.39 | $51.39 | $51.39 | 307 |
2024-09-25 | $49.98 | $49.98 | $49.15 | $49.44 | $49.44 | 6,190 |
2024-09-24 | $49.70 | $50.18 | $49.70 | $50.02 | $49.77 | 1,800 |
2024-09-23 | $49.27 | $49.60 | $49.27 | $49.47 | $49.22 | 412 |
2024-09-20 | $49.28 | $49.48 | $48.96 | $49.09 | $49.09 | 5,434 |
2024-09-19 | $50.12 | $50.50 | $49.74 | $50.18 | $50.18 | 1,266 |
2024-09-18 | $48.57 | $49.19 | $48.32 | $48.32 | $48.32 | 1,060 |
2024-09-17 | $49.01 | $49.01 | $48.40 | $48.67 | $48.67 | 12,292 |
2024-09-16 | $48.60 | $49.11 | $48.58 | $49.11 | $49.11 | 1,301 |
2024-09-13 | $48.44 | $48.44 | $48.14 | $48.31 | $48.31 | 845 |
2024-09-12 | $48.12 | $48.12 | $48.07 | $48.07 | $48.07 | 393 |
2024-09-11 | $46.68 | $47.34 | $46.68 | $47.34 | $47.34 | 171 |
2024-09-10 | $46.84 | $46.90 | $46.35 | $46.82 | $46.82 | 11,357 |
2024-09-09 | $47.20 | $47.22 | $47.20 | $47.22 | $47.22 | 882 |
2024-09-06 | $46.25 | $46.52 | $46.22 | $46.38 | $46.38 | 2,868 |
2024-09-05 | $47.86 | $48.24 | $47.85 | $48.07 | $48.07 | 2,886 |
2024-09-04 | $48.01 | $48.32 | $48.01 | $48.17 | $48.17 | 1,843 |
2024-09-03 | $49.73 | $49.73 | $48.40 | $48.43 | $48.43 | 23,023 |
2024-08-30 | $49.99 | $50.55 | $49.99 | $50.55 | $50.55 | 6,941 |
2024-08-29 | $50.04 | $50.04 | $50.04 | $50.04 | $50.04 | 96 |
2024-08-28 | $49.71 | $49.71 | $49.71 | $49.71 | $49.71 | 70 |
2024-08-27 | $49.80 | $50.09 | $49.80 | $50.09 | $50.09 | 864 |
2024-08-26 | $49.80 | $49.80 | $49.41 | $49.61 | $49.61 | 1,428 |
2024-08-23 | $50.02 | $50.09 | $49.95 | $50.09 | $50.09 | 691 |
2024-08-22 | $48.31 | $48.31 | $48.31 | $48.31 | $48.31 | 49 |
2024-08-21 | $48.80 | $48.93 | $48.80 | $48.93 | $48.93 | 326 |
2024-08-20 | $48.09 | $48.26 | $48.09 | $48.09 | $48.09 | 3,533 |
2024-08-19 | $48.05 | $48.35 | $48.05 | $48.34 | $48.34 | 10,283 |
2024-08-16 | $46.95 | $47.29 | $46.95 | $47.24 | $47.24 | 929 |
2024-08-15 | $46.70 | $46.70 | $46.70 | $46.70 | $46.70 | 153 |
2024-08-14 | $45.66 | $45.68 | $45.53 | $45.67 | $45.67 | 2,167 |
2024-08-13 | $45.30 | $45.30 | $45.30 | $45.30 | $45.30 | 316 |
2024-08-12 | $44.02 | $44.05 | $43.73 | $43.73 | $43.73 | 10,393 |
2024-08-09 | $43.83 | $43.83 | $43.83 | $43.83 | $43.83 | 204 |
2024-08-08 | $43.48 | $43.48 | $43.48 | $43.48 | $43.48 | 130 |
2024-08-07 | $43.27 | $43.27 | $42.14 | $42.14 | $42.14 | 398 |
2024-08-06 | $41.13 | $41.73 | $40.87 | $41.73 | $41.73 | 3,985 |
2024-08-05 | $41.16 | $41.69 | $41.16 | $41.52 | $41.52 | 4,418 |
2024-08-02 | $43.74 | $43.74 | $43.10 | $43.51 | $43.51 | 1,990 |
2024-08-01 | $46.35 | $46.58 | $44.55 | $45.02 | $45.02 | 7,780 |
2024-07-31 | $47.40 | $47.71 | $46.99 | $47.12 | $47.12 | 16,330 |
2024-07-30 | $46.28 | $46.28 | $46.08 | $46.08 | $46.08 | 839 |
2024-07-29 | $46.04 | $46.04 | $45.74 | $45.93 | $45.93 | 5,321 |
2024-07-26 | $46.30 | $46.47 | $46.20 | $46.36 | $46.36 | 1,807 |
2024-07-25 | $45.11 | $45.86 | $45.11 | $45.32 | $45.32 | 2,038 |
2024-07-24 | $45.93 | $45.93 | $45.87 | $45.87 | $45.87 | 253 |
2024-07-23 | $47.27 | $47.27 | $47.06 | $47.06 | $47.06 | 542 |
2024-07-22 | $47.66 | $47.76 | $47.23 | $47.61 | $47.61 | 7,713 |
2024-07-19 | $46.74 | $46.74 | $46.61 | $46.61 | $46.61 | 347 |
2024-07-18 | $47.82 | $47.82 | $47.25 | $47.25 | $47.25 | 885 |
2024-07-17 | $48.32 | $48.32 | $48.04 | $48.22 | $48.22 | 5,803 |
2024-07-16 | $47.90 | $48.70 | $47.90 | $48.70 | $48.70 | 2,824 |
2024-07-15 | $48.72 | $48.72 | $48.23 | $48.23 | $48.23 | 1,258 |
2024-07-12 | $48.53 | $49.58 | $48.53 | $49.15 | $49.15 | 1,607 |
2024-07-11 | $48.63 | $48.63 | $48.20 | $48.29 | $48.29 | 1,378 |
2024-07-10 | $47.70 | $47.87 | $47.70 | $47.87 | $47.87 | 875 |
2024-07-09 | $46.57 | $46.57 | $46.57 | $46.57 | $46.57 | 209 |
2024-07-08 | $47.47 | $47.47 | $46.97 | $46.97 | $46.97 | 877 |
2024-07-05 | $47.33 | $47.45 | $47.21 | $47.45 | $47.45 | 1,065 |
2024-07-03 | $46.20 | $46.83 | $46.20 | $46.81 | $46.81 | 2,950 |
2024-07-02 | $45.44 | $45.79 | $45.44 | $45.79 | $45.79 | 1,201 |
2024-07-01 | $46.05 | $46.05 | $45.37 | $45.63 | $45.63 | 9,339 |
2024-06-28 | $45.72 | $45.76 | $45.36 | $45.36 | $45.36 | 3,900 |
2024-06-27 | $45.22 | $45.39 | $45.22 | $45.39 | $45.39 | 444 |
2024-06-26 | $45.27 | $45.43 | $45.27 | $45.43 | $45.43 | 195 |
2024-06-25 | $46.31 | $46.31 | $46.31 | $46.31 | $46.08 | 213 |
2024-06-24 | $46.26 | $46.26 | $46.04 | $46.04 | $45.81 | 777 |
2024-06-21 | $45.12 | $45.46 | $45.12 | $45.36 | $45.13 | 3,457 |
2024-06-20 | $45.75 | $46.03 | $45.75 | $46.03 | $45.80 | 1,027 |
2024-06-18 | $45.83 | $45.94 | $45.83 | $45.90 | $45.90 | 3,436 |
2024-06-17 | $45.21 | $45.58 | $44.94 | $45.58 | $45.58 | 1,502 |
2024-06-14 | $45.28 | $45.28 | $44.81 | $45.22 | $45.22 | 3,249 |
2024-06-13 | $46.33 | $46.33 | $46.33 | $46.33 | $46.33 | 202 |
2024-06-12 | $48.28 | $48.28 | $47.69 | $47.69 | $47.69 | 1,252 |
2024-06-11 | $46.40 | $46.54 | $46.40 | $46.54 | $46.54 | 631 |
2024-06-10 | $47.14 | $47.66 | $47.14 | $47.66 | $47.66 | 217 |
2024-06-07 | $47.95 | $48.05 | $47.87 | $47.99 | $47.99 | 1,888 |
2024-06-06 | $48.45 | $48.89 | $48.45 | $48.84 | $48.84 | 3,807 |
2024-06-05 | $48.05 | $48.46 | $48.05 | $48.46 | $48.46 | 988 |
2024-06-04 | $47.94 | $47.94 | $47.94 | $47.94 | $47.94 | 329 |
2024-06-03 | $48.13 | $48.19 | $47.68 | $48.05 | $48.05 | 36,514 |
2024-05-31 | $47.18 | $47.90 | $47.03 | $47.90 | $47.90 | 5,849 |
2024-05-30 | $46.78 | $46.87 | $46.78 | $46.87 | $46.87 | 303 |
2024-05-29 | $46.09 | $46.09 | $46.09 | $46.09 | $46.09 | 28 |
2024-05-28 | $47.84 | $47.84 | $47.57 | $47.57 | $47.57 | 222 |
2024-05-24 | $47.60 | $47.62 | $47.55 | $47.61 | $47.61 | 1,794 |
2024-05-23 | $47.27 | $47.46 | $46.84 | $46.84 | $46.84 | 12,402 |
2024-05-22 | $47.85 | $47.86 | $47.27 | $47.40 | $47.40 | 11,484 |
2024-05-21 | $48.16 | $48.46 | $48.16 | $48.36 | $48.36 | 1,705 |
2024-05-20 | $48.52 | $48.76 | $48.40 | $48.50 | $48.50 | 11,418 |
2024-05-17 | $48.37 | $48.38 | $48.28 | $48.35 | $48.35 | 5,434 |
2024-05-16 | $48.72 | $48.72 | $48.02 | $48.14 | $48.14 | 3,649 |
2024-05-15 | $48.66 | $48.66 | $48.66 | $48.66 | $48.66 | 372 |
2024-05-14 | $47.55 | $47.67 | $47.55 | $47.67 | $47.67 | 4,562 |
2024-05-13 | $47.26 | $47.26 | $46.83 | $46.95 | $46.95 | 13,583 |
2024-05-10 | $47.15 | $47.15 | $46.98 | $46.98 | $46.98 | 484 |
2024-05-09 | $46.31 | $46.76 | $46.31 | $46.76 | $46.76 | 501 |
2024-05-08 | $46.10 | $46.10 | $46.10 | $46.10 | $46.10 | 266 |
2024-05-07 | $46.31 | $46.38 | $46.08 | $46.25 | $46.25 | 1,148 |
2024-05-06 | $45.96 | $46.09 | $45.84 | $46.01 | $46.01 | 30,955 |
2024-05-03 | $45.35 | $45.38 | $45.35 | $45.37 | $45.37 | 433 |
2024-05-02 | $44.10 | $44.43 | $43.92 | $44.43 | $44.43 | 578 |
2024-05-01 | $43.40 | $43.49 | $42.44 | $43.42 | $43.42 | 2,846 |
2024-04-30 | $44.39 | $44.71 | $43.40 | $43.40 | $43.40 | 9,424 |
2024-04-29 | $44.51 | $44.72 | $44.51 | $44.72 | $44.72 | 900 |
2024-04-26 | $44.22 | $44.37 | $44.22 | $44.37 | $44.37 | 357 |
2024-04-25 | $43.07 | $43.69 | $43.07 | $43.69 | $43.69 | 468 |
2024-04-24 | $44.10 | $44.17 | $44.10 | $44.17 | $44.17 | 1,043 |
2024-04-23 | $44.31 | $44.35 | $44.18 | $44.35 | $44.35 | 9,410 |
2024-04-22 | $42.92 | $43.50 | $42.92 | $43.40 | $43.40 | 8,487 |
2024-04-19 | $42.41 | $42.46 | $42.24 | $42.28 | $42.28 | 5,791 |
2024-04-18 | $42.85 | $42.86 | $42.36 | $42.39 | $42.39 | 7,605 |
2024-04-17 | $42.74 | $42.83 | $42.55 | $42.68 | $42.68 | 2,183 |
2024-04-16 | $42.64 | $42.81 | $42.55 | $42.64 | $42.64 | 4,399 |
2024-04-15 | $44.07 | $44.21 | $43.30 | $43.37 | $43.37 | 8,042 |
2024-04-12 | $44.09 | $44.09 | $43.76 | $43.76 | $43.76 | 508 |
2024-04-11 | $45.56 | $45.56 | $45.23 | $45.23 | $45.23 | 484 |
2024-04-10 | $44.88 | $44.88 | $44.88 | $44.88 | $44.88 | 321 |
2024-04-09 | $46.42 | $46.81 | $46.23 | $46.23 | $46.23 | 486 |
2024-04-08 | $46.59 | $46.59 | $46.11 | $46.13 | $46.13 | 1,265 |
2024-04-05 | $45.73 | $45.82 | $45.66 | $45.82 | $45.82 | 1,375 |
2024-04-04 | $46.86 | $46.88 | $45.60 | $45.60 | $45.60 | 636 |
2024-04-03 | $46.34 | $46.34 | $46.34 | $46.34 | $46.34 | 184 |
2024-04-02 | $45.53 | $45.91 | $45.52 | $45.86 | $45.86 | 10,690 |
2024-04-01 | $46.61 | $47.40 | $46.39 | $46.51 | $46.51 | 23,723 |
2024-03-28 | $47.03 | $47.16 | $46.88 | $47.03 | $47.03 | 3,359 |
2024-03-27 | $47.03 | $47.16 | $47.03 | $47.16 | $47.16 | 338 |
2024-03-26 | $46.72 | $46.72 | $46.65 | $46.67 | $46.67 | 1,490 |
2024-03-25 | $46.57 | $46.71 | $46.57 | $46.57 | $46.57 | 5,454 |
2024-03-22 | $46.79 | $46.79 | $46.79 | $46.79 | $46.79 | 32 |
2024-03-21 | $47.15 | $47.15 | $46.98 | $46.98 | $46.98 | 694 |
2024-03-20 | $45.99 | $47.16 | $45.99 | $46.98 | $46.98 | 10,754 |
2024-03-19 | $45.95 | $46.25 | $45.95 | $46.25 | $46.09 | 183 |
2024-03-18 | $46.15 | $46.15 | $46.05 | $46.05 | $45.89 | 1,894 |
2024-03-15 | $46.22 | $46.22 | $46.10 | $46.10 | $45.94 | 5,290 |
2024-03-14 | $46.73 | $46.74 | $46.04 | $46.04 | $45.88 | 1,478 |
2024-03-13 | $46.66 | $46.70 | $46.61 | $46.61 | $46.45 | 5,204 |
2024-03-12 | $46.64 | $46.83 | $46.64 | $46.78 | $46.63 | 1,559 |
2024-03-11 | $45.96 | $46.04 | $45.91 | $46.04 | $45.89 | 1,225 |
2024-03-08 | $46.63 | $46.63 | $46.63 | $46.63 | $46.63 | 2,125 |
2024-03-07 | $46.88 | $46.93 | $46.88 | $46.93 | $46.93 | 1,468 |
2024-03-06 | $45.98 | $45.98 | $45.98 | $45.98 | $45.98 | 630 |
2024-03-05 | $44.96 | $44.96 | $44.74 | $44.94 | $44.94 | 8,433 |
2024-03-04 | $44.93 | $45.13 | $44.93 | $45.03 | $45.03 | 3,912 |
2024-03-01 | $44.75 | $45.38 | $44.44 | $45.38 | $45.38 | 11,688 |
2024-02-29 | $44.22 | $44.35 | $44.22 | $44.35 | $44.35 | 992 |
2024-02-28 | $44.03 | $44.18 | $43.94 | $44.05 | $44.05 | 1,725 |
2024-02-27 | $44.52 | $44.69 | $44.52 | $44.69 | $44.69 | 256 |
2024-02-26 | $44.42 | $44.64 | $44.42 | $44.53 | $44.53 | 11,622 |
2024-02-23 | $44.60 | $44.60 | $44.60 | $44.60 | $44.60 | 144 |
2024-02-22 | $44.40 | $44.50 | $44.40 | $44.50 | $44.50 | 215 |
2024-02-21 | $43.36 | $43.45 | $43.25 | $43.41 | $43.41 | 2,728 |
2024-02-20 | $43.52 | $43.56 | $43.38 | $43.46 | $43.46 | 1,729 |
2024-02-16 | $43.09 | $43.25 | $43.08 | $43.08 | $43.08 | 2,956 |
2024-02-15 | $42.27 | $42.99 | $42.27 | $42.99 | $42.99 | 1,763 |
2024-02-14 | $41.77 | $42.07 | $41.77 | $42.07 | $42.07 | 825 |
2024-02-13 | $41.08 | $41.08 | $40.93 | $40.94 | $40.94 | 15,212 |
2024-02-12 | $42.37 | $42.48 | $42.37 | $42.48 | $42.48 | 2,467 |
2024-02-09 | $42.37 | $42.37 | $42.37 | $42.37 | $42.37 | 306 |
2024-02-08 | $42.01 | $42.05 | $42.01 | $42.05 | $42.05 | 599 |
2024-02-07 | $42.34 | $42.37 | $42.20 | $42.24 | $42.24 | 3,342 |
2024-02-06 | $41.90 | $42.30 | $41.90 | $42.30 | $42.30 | 1,119 |
2024-02-05 | $41.48 | $41.85 | $41.48 | $41.85 | $41.85 | 1,707 |
2024-02-02 | $42.21 | $42.30 | $42.20 | $42.24 | $42.24 | 4,672 |
2024-02-01 | $42.14 | $42.93 | $42.11 | $42.93 | $42.93 | 19,764 |
2024-01-31 | $43.16 | $43.20 | $42.12 | $42.12 | $42.12 | 20,318 |
2024-01-30 | $42.60 | $42.60 | $42.60 | $42.60 | $42.60 | 98 |
2024-01-29 | $42.23 | $42.70 | $42.23 | $42.70 | $42.70 | 742 |
2024-01-26 | $42.20 | $42.24 | $42.20 | $42.24 | $42.24 | 720 |
2024-01-25 | $41.82 | $41.84 | $41.50 | $41.84 | $41.84 | 992 |
2024-01-24 | $42.07 | $42.07 | $41.66 | $41.69 | $41.69 | 882 |
2024-01-23 | $40.93 | $41.11 | $40.83 | $41.06 | $41.06 | 1,088 |
2024-01-22 | $41.29 | $41.29 | $41.29 | $41.29 | $41.29 | 383 |
2024-01-19 | $40.84 | $41.04 | $40.50 | $41.04 | $41.04 | 3,040 |
2024-01-18 | $40.70 | $40.83 | $40.58 | $40.83 | $40.83 | 2,852 |
2024-01-17 | $39.84 | $40.25 | $39.74 | $40.20 | $40.20 | 3,199 |
2024-01-16 | $41.64 | $41.64 | $40.94 | $40.98 | $40.98 | 2,165 |
2024-01-12 | $42.66 | $42.66 | $42.37 | $42.41 | $42.41 | 2,271 |
2024-01-11 | $41.43 | $42.06 | $41.43 | $42.06 | $42.06 | 987 |
2024-01-10 | $42.04 | $42.11 | $42.04 | $42.11 | $42.11 | 429 |
2024-01-09 | $41.61 | $41.62 | $41.61 | $41.62 | $41.62 | 336 |
2024-01-08 | $41.82 | $42.37 | $41.75 | $42.37 | $42.37 | 4,630 |
2024-01-05 | $41.59 | $41.59 | $41.50 | $41.50 | $41.50 | 472 |
2024-01-04 | $41.65 | $41.65 | $41.45 | $41.45 | $41.45 | 1,052 |
2024-01-03 | $41.09 | $41.54 | $40.96 | $41.31 | $41.31 | 6,132 |
2024-01-02 | $42.06 | $42.32 | $41.82 | $42.02 | $42.02 | 21,544 |
2023-12-29 | $42.82 | $43.10 | $42.74 | $42.77 | $42.77 | 18,037 |
2023-12-28 | $43.26 | $43.26 | $42.85 | $42.85 | $42.85 | 2,180 |
2023-12-27 | $42.92 | $43.07 | $42.85 | $43.07 | $43.07 | 2,383 |
2023-12-26 | $42.62 | $42.76 | $42.51 | $42.75 | $42.75 | 1,194 |
2023-12-22 | $42.40 | $42.40 | $42.28 | $42.28 | $42.28 | 1,244 |
2023-12-21 | $41.92 | $42.14 | $41.91 | $42.14 | $42.14 | 2,549 |
2023-12-20 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 638 |
2023-12-19 | $42.02 | $42.08 | $41.94 | $42.08 | $41.82 | 1,278 |
2023-12-18 | $41.16 | $41.30 | $41.16 | $41.30 | $41.04 | 706 |
2023-12-15 | $41.41 | $41.68 | $41.16 | $41.16 | $41.16 | 1,059 |
2023-12-14 | $42.00 | $42.04 | $41.85 | $42.04 | $42.04 | 10,586 |
2023-12-13 | $40.46 | $41.38 | $40.45 | $41.34 | $41.34 | 11,766 |
2023-12-12 | $39.91 | $40.28 | $39.91 | $40.20 | $40.20 | 1,160 |
2023-12-11 | $39.93 | $40.01 | $39.90 | $39.92 | $39.92 | 6,390 |
2023-12-08 | $39.90 | $40.00 | $39.86 | $39.99 | $39.99 | 13,574 |
2023-12-07 | $39.75 | $39.75 | $39.73 | $39.73 | $39.73 | 1,192 |
2023-12-06 | $39.68 | $39.75 | $39.54 | $39.54 | $39.54 | 5,708 |
2023-12-05 | $39.33 | $39.46 | $39.08 | $39.08 | $39.08 | 1,750 |
2023-12-04 | $39.42 | $39.53 | $39.20 | $39.22 | $39.22 | 11,134 |
2023-12-01 | $39.36 | $39.99 | $39.21 | $39.99 | $39.99 | 2,896 |
2023-11-30 | $39.14 | $39.50 | $39.02 | $39.50 | $39.50 | 10,834 |
2023-11-29 | $39.37 | $39.37 | $39.30 | $39.30 | $39.30 | 457 |
2023-11-28 | $39.11 | $39.11 | $39.11 | $39.11 | $39.11 | 59 |
2023-11-27 | $39.18 | $39.18 | $39.15 | $39.15 | $39.15 | 446 |
2023-11-24 | $39.29 | $39.38 | $39.18 | $39.37 | $39.37 | 1,662 |
2023-11-22 | $38.55 | $38.77 | $38.55 | $38.77 | $38.77 | 211 |
2023-11-21 | $38.99 | $38.99 | $38.59 | $38.67 | $38.67 | 1,171 |
2023-11-20 | $38.93 | $38.93 | $38.93 | $38.93 | $38.93 | 2,014 |
2023-11-17 | $38.66 | $38.66 | $38.66 | $38.66 | $38.66 | 2,045 |
2023-11-16 | $37.48 | $37.66 | $37.48 | $37.66 | $37.66 | 2,083 |
2023-11-15 | $37.96 | $37.96 | $37.77 | $37.77 | $37.77 | 4,139 |
2023-11-14 | $37.06 | $37.84 | $37.06 | $37.84 | $37.84 | 1,647 |
2023-11-13 | $35.85 | $36.13 | $35.85 | $36.11 | $36.11 | 6,586 |
2023-11-10 | $35.20 | $35.87 | $35.20 | $35.85 | $35.85 | 1,131 |
2023-11-09 | $35.53 | $35.53 | $35.53 | $35.53 | $35.53 | 191 |
2023-11-08 | $35.62 | $35.62 | $35.62 | $35.62 | $35.62 | 248 |
2023-11-07 | $35.59 | $35.65 | $35.59 | $35.65 | $35.65 | 1,388 |
2023-11-06 | $36.03 | $36.13 | $36.03 | $36.13 | $36.13 | 692 |
2023-11-03 | $36.47 | $36.47 | $36.47 | $36.47 | $36.47 | 473 |
2023-11-02 | $35.38 | $35.76 | $35.38 | $35.76 | $35.76 | 725 |
2023-11-01 | $34.10 | $34.39 | $33.94 | $34.39 | $34.39 | 844 |
2023-10-31 | $33.72 | $33.78 | $33.72 | $33.77 | $33.77 | 4,429 |
2023-10-30 | $33.25 | $33.50 | $33.25 | $33.50 | $33.50 | 2,087 |
2023-10-27 | $32.56 | $32.58 | $32.56 | $32.58 | $32.58 | 270 |
2023-10-26 | $32.93 | $32.93 | $32.93 | $32.93 | $32.93 | 365 |
2023-10-25 | $33.71 | $33.71 | $33.37 | $33.41 | $33.41 | 2,027 |
2023-10-24 | $33.86 | $33.92 | $33.86 | $33.92 | $33.92 | 1,108 |
2023-10-23 | $33.65 | $33.65 | $33.52 | $33.52 | $33.52 | 1,257 |
2023-10-20 | $33.48 | $33.48 | $33.48 | $33.48 | $33.48 | 367 |
2023-10-19 | $34.40 | $34.40 | $34.08 | $34.08 | $34.08 | 952 |
2023-10-18 | $35.40 | $35.40 | $34.76 | $34.76 | $34.76 | 772 |
2023-10-17 | $35.85 | $35.98 | $35.85 | $35.98 | $35.98 | 290 |
2023-10-16 | $36.01 | $36.01 | $36.01 | $36.01 | $36.01 | 79 |
2023-10-13 | $35.47 | $35.47 | $35.46 | $35.46 | $35.46 | 283 |
2023-10-12 | $36.13 | $36.13 | $36.13 | $36.13 | $36.13 | 269 |
2023-10-11 | $36.65 | $36.78 | $36.65 | $36.78 | $36.78 | 301 |
2023-10-10 | $36.79 | $36.79 | $36.49 | $36.49 | $36.49 | 580 |
2023-10-09 | $35.03 | $35.50 | $35.03 | $35.50 | $35.50 | 754 |
2023-10-06 | $34.90 | $35.62 | $34.90 | $35.62 | $35.62 | 548 |
2023-10-05 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 736 |
2023-10-04 | $34.16 | $34.28 | $34.16 | $34.28 | $34.28 | 514 |
2023-10-03 | $34.55 | $34.55 | $34.03 | $34.17 | $34.17 | 713 |
2023-10-02 | $35.48 | $35.62 | $34.86 | $35.03 | $35.03 | 5,220 |
2023-09-29 | $36.88 | $36.88 | $35.95 | $36.08 | $36.08 | 1,424 |
2023-09-28 | $35.99 | $36.50 | $35.99 | $36.29 | $36.29 | 1,355 |
2023-09-27 | $35.74 | $35.74 | $35.74 | $35.74 | $35.74 | 119 |
2023-09-26 | $35.91 | $35.91 | $35.91 | $35.91 | $35.91 | 646 |
2023-09-25 | $36.43 | $36.87 | $36.43 | $36.87 | $36.87 | 1,296 |
2023-09-22 | $37.28 | $37.28 | $37.28 | $37.28 | $37.28 | 584 |
2023-09-21 | $37.23 | $37.23 | $37.23 | $37.23 | $37.23 | 459 |
2023-09-20 | $38.52 | $38.52 | $38.52 | $38.52 | $38.52 | 91 |
2023-09-19 | $38.82 | $38.95 | $38.82 | $38.95 | $38.72 | 377 |
2023-09-18 | $38.82 | $38.82 | $38.82 | $38.82 | $38.59 | 218 |
2023-09-15 | $39.39 | $39.39 | $39.17 | $39.17 | $38.94 | 1,275 |
2023-09-14 | $39.23 | $39.31 | $39.19 | $39.31 | $39.08 | 4,723 |
2023-09-13 | $38.36 | $38.36 | $38.36 | $38.36 | $38.14 | 95 |
2023-09-12 | $38.71 | $38.71 | $38.59 | $38.66 | $38.43 | 1,701 |
2023-09-11 | $38.86 | $38.89 | $38.84 | $38.86 | $38.63 | 4,964 |
2023-09-08 | $38.16 | $38.17 | $38.02 | $38.06 | $37.84 | 8,457 |
2023-09-07 | $38.27 | $38.27 | $38.25 | $38.25 | $38.03 | 5,197 |
2023-09-06 | $38.31 | $38.46 | $38.13 | $38.46 | $38.23 | 5,328 |
2023-09-05 | $38.83 | $39.01 | $38.74 | $38.74 | $38.51 | 7,898 |
2023-09-01 | $39.92 | $39.92 | $39.28 | $39.42 | $39.42 | 4,935 |
2023-08-31 | $39.34 | $39.52 | $39.21 | $39.21 | $39.21 | 18,537 |
2023-08-30 | $40.07 | $40.27 | $39.87 | $39.88 | $39.88 | 1,305 |
2023-08-29 | $39.89 | $39.89 | $39.89 | $39.89 | $39.89 | 355 |
2023-08-28 | $38.92 | $38.92 | $38.92 | $38.92 | $38.92 | 305 |
2023-08-25 | $38.12 | $38.12 | $38.12 | $38.12 | $38.12 | 345 |
2023-08-24 | $37.66 | $37.66 | $37.66 | $37.66 | $37.66 | 550 |
2023-08-23 | $38.67 | $38.67 | $38.67 | $38.67 | $38.67 | 1,300 |
2023-08-22 | $37.87 | $38.28 | $37.85 | $38.28 | $38.28 | 23,538 |
2023-08-21 | $37.75 | $38.01 | $37.62 | $38.00 | $38.00 | 5,517 |
2023-08-18 | $37.59 | $37.70 | $37.59 | $37.70 | $37.70 | 1,797 |
2023-08-17 | $37.79 | $37.79 | $37.79 | $37.79 | $37.79 | 409 |
2023-08-16 | $38.84 | $38.87 | $38.36 | $38.36 | $38.36 | 3,320 |
2023-08-15 | $38.93 | $38.93 | $38.93 | $38.93 | $38.93 | 333 |
2023-08-14 | $40.03 | $40.03 | $39.82 | $39.95 | $39.95 | 1,474 |
2023-08-11 | $40.18 | $40.25 | $40.18 | $40.25 | $40.25 | 869 |
2023-08-10 | $40.87 | $40.87 | $40.87 | $40.87 | $40.87 | 593 |
2023-08-09 | $40.56 | $40.56 | $40.56 | $40.56 | $40.56 | 381 |
2023-08-08 | $40.13 | $40.60 | $40.13 | $40.60 | $40.60 | 455 |
2023-08-07 | $40.71 | $41.10 | $40.71 | $41.10 | $41.10 | 924 |
2023-08-04 | $40.90 | $41.06 | $40.35 | $40.41 | $40.41 | 1,390 |
2023-08-03 | $39.62 | $40.31 | $39.62 | $40.23 | $40.23 | 5,207 |
2023-08-02 | $41.24 | $41.24 | $40.46 | $40.46 | $40.46 | 17,215 |
2023-08-01 | $41.90 | $42.10 | $41.90 | $42.09 | $42.09 | 1,999 |
2023-07-31 | $43.29 | $43.29 | $43.04 | $43.06 | $43.06 | 5,280 |
2023-07-28 | $43.19 | $43.19 | $43.19 | $43.19 | $43.19 | 492 |
2023-07-27 | $42.56 | $42.56 | $42.56 | $42.56 | $42.56 | 112 |
2023-07-26 | $42.60 | $42.74 | $42.60 | $42.74 | $42.74 | 350 |
2023-07-25 | $42.70 | $42.70 | $42.63 | $42.63 | $42.63 | 273 |
2023-07-24 | $42.55 | $42.58 | $42.42 | $42.42 | $42.42 | 1,731 |
2023-07-21 | $42.61 | $42.68 | $42.54 | $42.68 | $42.68 | 1,111 |
2023-07-20 | $42.49 | $42.55 | $42.49 | $42.55 | $42.55 | 1,121 |
2023-07-19 | $43.12 | $43.15 | $43.02 | $43.02 | $43.02 | 3,706 |
2023-07-18 | $42.90 | $43.34 | $42.90 | $43.34 | $43.34 | 19,781 |
2023-07-17 | $42.28 | $42.49 | $42.28 | $42.49 | $42.49 | 1,319 |
2023-07-14 | $42.80 | $42.80 | $42.59 | $42.59 | $42.59 | 168 |
2023-07-13 | $43.01 | $43.14 | $43.01 | $43.14 | $43.14 | 414 |
2023-07-12 | $41.35 | $41.78 | $41.35 | $41.78 | $41.78 | 651 |
2023-07-11 | $39.85 | $40.24 | $39.85 | $40.24 | $40.24 | 272 |
2023-07-10 | $39.46 | $39.58 | $39.46 | $39.58 | $39.58 | 768 |
2023-07-07 | $39.06 | $39.41 | $39.06 | $39.41 | $39.41 | 494 |
2023-07-06 | $39.19 | $39.19 | $38.47 | $38.47 | $38.47 | 20,217 |
2023-07-05 | $40.49 | $40.49 | $40.15 | $40.16 | $40.16 | 1,339 |
2023-07-03 | $40.92 | $41.23 | $40.81 | $41.18 | $41.18 | 3,762 |
2023-06-30 | $41.29 | $41.50 | $41.06 | $41.50 | $41.50 | 13,288 |
2023-06-29 | $40.18 | $40.35 | $40.16 | $40.30 | $40.30 | 1,019 |
2023-06-28 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 354 |
2023-06-27 | $39.91 | $40.35 | $39.90 | $40.35 | $40.35 | 8,663 |
2023-06-26 | $39.86 | $39.86 | $39.70 | $39.79 | $39.79 | 722 |
2023-06-23 | $39.68 | $39.68 | $39.53 | $39.61 | $39.61 | 3,212 |
2023-06-22 | $40.98 | $40.98 | $40.80 | $40.89 | $40.89 | 1,345 |
2023-06-21 | $41.21 | $41.46 | $41.21 | $41.46 | $41.46 | 3,113 |
2023-06-20 | $42.00 | $42.00 | $41.34 | $41.62 | $41.36 | 10,182 |
2023-06-16 | $43.10 | $43.10 | $42.64 | $42.64 | $42.64 | 1,380 |
2023-06-15 | $42.30 | $42.95 | $42.30 | $42.77 | $42.77 | 2,152 |
2023-06-14 | $42.31 | $42.31 | $41.97 | $41.97 | $41.97 | 633 |
2023-06-13 | $41.77 | $41.85 | $41.62 | $41.69 | $41.69 | 15,448 |
2023-06-12 | $40.65 | $40.89 | $40.65 | $40.87 | $40.87 | 3,414 |
2023-06-09 | $40.62 | $40.73 | $40.53 | $40.56 | $40.56 | 4,858 |
2023-06-08 | $40.35 | $40.75 | $40.35 | $40.75 | $40.75 | 1,241 |
2023-06-07 | $39.93 | $39.93 | $39.91 | $39.91 | $39.91 | 487 |
2023-06-06 | $40.37 | $40.70 | $40.37 | $40.66 | $40.66 | 1,909 |
2023-06-05 | $40.37 | $40.37 | $40.00 | $40.00 | $40.00 | 2,700 |
2023-06-02 | $40.27 | $40.48 | $40.27 | $40.48 | $40.48 | 1,554 |
2023-06-01 | $38.64 | $39.44 | $38.58 | $39.37 | $39.37 | 14,241 |
2023-05-31 | $38.19 | $38.46 | $37.75 | $38.46 | $38.46 | 49,424 |
2023-05-30 | $39.58 | $39.62 | $38.76 | $38.76 | $38.76 | 8,640 |
2023-05-26 | $39.82 | $39.92 | $39.82 | $39.92 | $39.92 | 283 |
2023-05-25 | $39.39 | $39.39 | $39.32 | $39.32 | $39.32 | 414 |
2023-05-24 | $40.00 | $40.00 | $39.30 | $39.39 | $39.39 | 2,158 |
2023-05-23 | $40.86 | $40.93 | $40.59 | $40.59 | $40.59 | 1,738 |
2023-05-22 | $41.75 | $41.80 | $41.57 | $41.80 | $41.80 | 4,415 |
2023-05-19 | $41.79 | $41.80 | $41.68 | $41.80 | $41.80 | 1,531 |
2023-05-18 | $41.20 | $41.33 | $41.15 | $41.33 | $41.33 | 6,879 |
2023-05-17 | $41.14 | $41.48 | $41.14 | $41.48 | $41.48 | 1,012 |
2023-05-16 | $41.29 | $41.37 | $41.09 | $41.09 | $41.09 | 4,060 |
2023-05-15 | $41.33 | $41.89 | $41.30 | $41.89 | $41.89 | 2,913 |
2023-05-12 | $41.33 | $41.33 | $41.14 | $41.18 | $41.18 | 869 |
2023-05-11 | $41.20 | $41.51 | $41.20 | $41.51 | $41.51 | 4,381 |
2023-05-10 | $41.71 | $41.76 | $41.71 | $41.76 | $41.76 | 415 |
2023-05-09 | $41.32 | $41.90 | $41.32 | $41.90 | $41.90 | 3,411 |
2023-05-08 | $42.21 | $42.26 | $42.19 | $42.19 | $42.19 | 1,192 |
2023-05-05 | $41.94 | $42.26 | $41.94 | $42.26 | $42.26 | 901 |
2023-05-04 | $41.12 | $41.12 | $41.12 | $41.12 | $41.12 | 127 |
2023-05-03 | $41.31 | $41.67 | $41.27 | $41.27 | $41.27 | 3,055 |
2023-05-02 | $40.62 | $41.03 | $40.62 | $41.03 | $41.03 | 838 |
2023-05-01 | $41.86 | $42.27 | $41.83 | $41.90 | $41.90 | 19,086 |
2023-04-28 | $42.00 | $42.00 | $41.76 | $41.84 | $41.84 | 11,175 |
2023-04-27 | $41.38 | $42.24 | $41.38 | $42.08 | $42.08 | 7,269 |
2023-04-26 | $41.11 | $41.13 | $40.86 | $41.01 | $41.01 | 699 |
2023-04-25 | $41.77 | $41.77 | $41.10 | $41.10 | $41.10 | 4,010 |
2023-04-24 | $41.90 | $42.30 | $41.90 | $42.16 | $42.16 | 8,843 |
2023-04-21 | $41.58 | $42.04 | $41.58 | $42.04 | $42.04 | 5,272 |
2023-04-20 | $41.84 | $41.84 | $41.39 | $41.68 | $41.68 | 29,210 |
2023-04-19 | $41.65 | $41.71 | $41.57 | $41.66 | $41.66 | 3,367 |
2023-04-18 | $41.96 | $42.13 | $41.85 | $42.04 | $42.04 | 14,718 |
2023-04-17 | $41.40 | $41.47 | $41.11 | $41.47 | $41.47 | 6,100 |
2023-04-14 | $42.10 | $42.10 | $41.50 | $41.64 | $41.64 | 2,204 |
2023-04-13 | $41.64 | $42.05 | $41.64 | $41.98 | $41.98 | 2,381 |
2023-04-12 | $40.96 | $41.25 | $40.91 | $40.91 | $40.91 | 3,284 |
2023-04-11 | $40.61 | $40.65 | $40.34 | $40.43 | $40.43 | 2,246 |
2023-04-10 | $39.83 | $40.17 | $39.61 | $40.17 | $40.17 | 9,130 |
2023-04-06 | $40.35 | $40.35 | $40.16 | $40.16 | $40.16 | 15,111 |
2023-04-05 | $40.09 | $40.09 | $39.69 | $39.90 | $39.90 | 2,052 |
2023-04-04 | $40.43 | $40.73 | $40.30 | $40.44 | $40.44 | 14,543 |
2023-04-03 | $40.18 | $40.50 | $40.03 | $40.46 | $40.46 | 23,969 |
2023-03-31 | $39.91 | $40.03 | $39.74 | $39.75 | $39.75 | 15,901 |
2023-03-30 | $39.48 | $39.48 | $39.44 | $39.45 | $39.45 | 873 |
2023-03-29 | $38.37 | $38.62 | $38.37 | $38.62 | $38.62 | 1,748 |
2023-03-28 | $37.60 | $37.70 | $37.60 | $37.70 | $37.70 | 1,160 |
2023-03-27 | $37.53 | $37.70 | $37.53 | $37.57 | $37.57 | 1,692 |
2023-03-24 | $36.60 | $36.88 | $36.60 | $36.88 | $36.88 | 707 |
2023-03-23 | $37.99 | $38.16 | $37.26 | $37.26 | $37.26 | 2,319 |
2023-03-22 | $37.65 | $37.75 | $37.26 | $37.26 | $37.26 | 1,756 |
2023-03-21 | $37.52 | $37.67 | $37.20 | $37.58 | $37.49 | 10,380 |
2023-03-20 | $36.17 | $36.70 | $36.17 | $36.54 | $36.45 | 12,087 |
2023-03-17 | $35.40 | $35.53 | $35.40 | $35.53 | $35.45 | 5,986 |
2023-03-16 | $34.78 | $36.21 | $34.78 | $36.21 | $36.13 | 28,603 |
2023-03-15 | $34.92 | $35.18 | $34.79 | $35.02 | $34.94 | 16,346 |
2023-03-14 | $37.41 | $37.43 | $37.10 | $37.43 | $37.34 | 6,401 |
2023-03-13 | $36.63 | $37.07 | $36.46 | $36.46 | $36.38 | 4,870 |
2023-03-10 | $38.04 | $38.04 | $36.99 | $37.09 | $37.00 | 14,568 |
2023-03-09 | $38.74 | $38.74 | $37.84 | $37.89 | $37.89 | 2,771 |
2023-03-08 | $38.39 | $38.48 | $38.28 | $38.46 | $38.46 | 2,459 |
2023-03-07 | $39.24 | $39.24 | $38.11 | $38.11 | $38.11 | 4,211 |
2023-03-06 | $39.46 | $39.75 | $39.40 | $39.47 | $39.47 | 7,740 |
2023-03-03 | $39.14 | $39.55 | $38.84 | $39.55 | $39.55 | 1,612 |
2023-03-02 | $37.60 | $38.51 | $37.60 | $38.42 | $38.42 | 5,583 |
2023-03-01 | $38.35 | $38.70 | $38.24 | $38.35 | $38.35 | 18,182 |
2023-02-28 | $38.33 | $38.48 | $37.91 | $38.09 | $38.09 | 25,235 |
2023-02-27 | $38.32 | $38.72 | $38.32 | $38.52 | $38.52 | 18,062 |
2023-02-24 | $37.49 | $37.76 | $37.49 | $37.75 | $37.75 | 2,154 |
2023-02-23 | $39.00 | $39.15 | $39.00 | $39.15 | $39.15 | 12,418 |
2023-02-22 | $38.60 | $38.70 | $38.59 | $38.59 | $38.59 | 8,204 |
2023-02-21 | $39.45 | $39.45 | $38.93 | $38.94 | $38.94 | 8,012 |
2023-02-17 | $39.25 | $39.86 | $39.14 | $39.86 | $39.86 | 4,941 |
2023-02-16 | $40.14 | $40.14 | $39.80 | $39.80 | $39.80 | 6,514 |
2023-02-15 | $39.76 | $40.11 | $39.76 | $40.11 | $40.11 | 1,579 |
2023-02-14 | $40.11 | $40.75 | $40.11 | $40.57 | $40.57 | 4,058 |
2023-02-13 | $39.80 | $40.35 | $39.80 | $40.35 | $40.35 | 438 |
2023-02-10 | $39.48 | $39.66 | $39.45 | $39.64 | $39.64 | 1,603 |
2023-02-09 | $41.22 | $41.22 | $40.04 | $40.04 | $40.04 | 29,177 |
2023-02-08 | $39.96 | $39.97 | $39.77 | $39.77 | $39.77 | 2,966 |
2023-02-07 | $39.55 | $40.29 | $39.55 | $40.29 | $40.29 | 1,875 |
2023-02-06 | $40.06 | $40.06 | $39.37 | $39.61 | $39.61 | 20,285 |
2023-02-03 | $40.55 | $40.63 | $40.46 | $40.48 | $40.48 | 1,670 |
2023-02-02 | $41.65 | $41.81 | $41.14 | $41.36 | $41.36 | 37,627 |
2023-02-01 | $40.64 | $41.78 | $40.36 | $41.55 | $41.55 | 16,691 |
2023-01-31 | $40.06 | $40.81 | $40.06 | $40.81 | $40.81 | 12,671 |
2023-01-30 | $40.70 | $40.70 | $40.13 | $40.17 | $40.17 | 9,859 |
2023-01-27 | $40.69 | $41.00 | $40.69 | $40.81 | $40.81 | 2,957 |
2023-01-26 | $40.50 | $41.30 | $40.50 | $41.30 | $41.30 | 11,940 |
2023-01-25 | $40.25 | $40.93 | $40.17 | $40.93 | $40.93 | 1,405 |
2023-01-24 | $40.14 | $40.57 | $40.14 | $40.57 | $40.57 | 1,443 |
2023-01-23 | $39.95 | $40.59 | $39.93 | $40.29 | $40.29 | 13,820 |
2023-01-20 | $39.58 | $40.33 | $39.58 | $40.33 | $40.33 | 14,142 |
2023-01-19 | $39.36 | $39.57 | $39.25 | $39.57 | $39.57 | 6,233 |
2023-01-18 | $40.79 | $40.83 | $39.67 | $39.69 | $39.69 | 2,269 |
2023-01-17 | $40.00 | $40.15 | $39.81 | $39.81 | $39.81 | 15,364 |
2023-01-13 | $39.28 | $39.74 | $39.28 | $39.74 | $39.74 | 23,207 |
2023-01-12 | $38.92 | $39.37 | $38.60 | $39.36 | $39.36 | 3,337 |
2023-01-11 | $38.05 | $38.23 | $37.92 | $38.23 | $38.23 | 1,787 |
2023-01-10 | $37.18 | $37.73 | $37.18 | $37.68 | $37.68 | 3,622 |
2023-01-09 | $37.56 | $38.09 | $37.47 | $37.47 | $37.47 | 2,143 |
2023-01-06 | $36.82 | $37.13 | $36.82 | $37.13 | $37.13 | 1,620 |
2023-01-05 | $35.59 | $35.59 | $35.33 | $35.40 | $35.40 | 6,328 |
2023-01-04 | $35.86 | $36.38 | $35.86 | $36.12 | $36.12 | 6,000 |
2023-01-03 | $35.48 | $35.55 | $34.99 | $35.18 | $35.18 | 17,202 |
2022-12-30 | $35.00 | $35.05 | $34.55 | $34.71 | $34.71 | 4,680 |
2022-12-29 | $35.49 | $35.49 | $35.38 | $35.42 | $35.42 | 12,146 |
2022-12-28 | $34.54 | $34.62 | $34.35 | $34.40 | $34.40 | 1,245 |
2022-12-27 | $33.90 | $35.08 | $33.43 | $34.95 | $34.95 | 12,375 |
2022-12-23 | $34.82 | $34.94 | $34.70 | $34.94 | $34.94 | 5,531 |
2022-12-22 | $34.64 | $34.80 | $34.11 | $34.77 | $34.77 | 12,550 |
2022-12-21 | $35.40 | $35.40 | $35.32 | $35.32 | $35.32 | 663 |
2022-12-20 | $34.93 | $34.93 | $34.47 | $34.62 | $34.62 | 5,289 |
2022-12-19 | $34.19 | $34.28 | $34.12 | $34.12 | $34.12 | 10,535 |
2022-12-16 | $34.34 | $34.59 | $34.34 | $34.59 | $34.59 | 852 |
2022-12-15 | $36.36 | $36.36 | $35.17 | $35.17 | $35.17 | 438 |
2022-12-14 | $37.53 | $37.53 | $37.15 | $37.15 | $37.15 | 1,215 |
2022-12-13 | $38.08 | $38.08 | $37.12 | $37.15 | $37.15 | 2,315 |
2022-12-12 | $35.90 | $36.09 | $35.77 | $36.09 | $36.09 | 3,799 |
2022-12-09 | $35.93 | $35.93 | $35.93 | $35.93 | $35.93 | 87 |
2022-12-08 | $35.82 | $35.97 | $35.76 | $35.97 | $35.97 | 8,327 |
2022-12-07 | $35.61 | $35.62 | $35.50 | $35.58 | $35.58 | 1,195 |
2022-12-06 | $35.91 | $35.91 | $35.34 | $35.55 | $35.55 | 1,424 |
2022-12-05 | $36.44 | $36.44 | $35.66 | $35.66 | $35.66 | 13,523 |
2022-12-02 | $36.51 | $37.06 | $36.51 | $36.89 | $36.89 | 704 |
2022-12-01 | $36.81 | $37.38 | $36.68 | $37.04 | $37.04 | 21,976 |
2022-11-30 | $35.47 | $36.76 | $35.47 | $36.39 | $36.39 | 94,291 |
2022-11-29 | $35.02 | $35.02 | $35.02 | $35.02 | $35.02 | 203 |
2022-11-28 | $34.84 | $34.84 | $34.84 | $34.84 | $34.84 | 1,426 |
2022-11-25 | $35.77 | $35.77 | $35.77 | $35.77 | $35.77 | 30 |
2022-11-23 | $35.38 | $35.38 | $35.38 | $35.38 | $35.38 | 258 |
2022-11-22 | $34.67 | $34.67 | $34.67 | $34.67 | $34.67 | 1,328 |
2022-11-21 | $33.54 | $33.76 | $33.54 | $33.76 | $33.76 | 1,237 |
2022-11-18 | $34.23 | $34.23 | $34.23 | $34.23 | $34.23 | 1,242 |
2022-11-17 | $33.48 | $34.06 | $33.48 | $34.06 | $34.06 | 461 |
2022-11-16 | $34.26 | $34.26 | $34.26 | $34.26 | $34.26 | 748 |
2022-11-15 | $34.78 | $34.88 | $34.32 | $34.32 | $34.32 | 1,044 |
2022-11-14 | $34.18 | $34.66 | $33.70 | $33.70 | $33.70 | 23,560 |
2022-11-11 | $34.65 | $34.65 | $34.65 | $34.65 | $34.65 | 1,661 |
2022-11-10 | $32.90 | $33.28 | $32.90 | $33.28 | $33.28 | 2,414 |
2022-11-09 | $30.66 | $30.75 | $30.09 | $30.09 | $30.09 | 4,593 |
2022-11-08 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 96 |
2022-11-07 | $30.10 | $30.42 | $30.10 | $30.26 | $30.26 | 1,829 |
2022-11-04 | $29.48 | $30.01 | $29.48 | $30.01 | $30.01 | 216 |
2022-11-03 | $27.76 | $27.99 | $27.76 | $27.84 | $27.84 | 576 |
2022-11-02 | $28.46 | $28.46 | $28.31 | $28.35 | $28.35 | 1,599 |
2022-11-01 | $29.67 | $29.67 | $29.04 | $29.16 | $29.16 | 7,151 |
2022-10-31 | $28.78 | $28.78 | $28.45 | $28.47 | $28.47 | 22,657 |
2022-10-28 | $29.09 | $29.31 | $29.09 | $29.27 | $29.27 | 1,262 |
2022-10-27 | $28.71 | $28.71 | $28.71 | $28.71 | $28.71 | 95 |
2022-10-26 | $29.65 | $29.65 | $29.27 | $29.27 | $29.27 | 265 |
2022-10-25 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 33 |
2022-10-24 | $27.50 | $27.52 | $27.50 | $27.52 | $27.52 | 922 |
2022-10-21 | $26.70 | $27.49 | $26.57 | $27.49 | $27.49 | 1,324 |
2022-10-20 | $26.89 | $26.89 | $26.64 | $26.64 | $26.64 | 1,890 |
2022-10-19 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 186 |
2022-10-18 | $27.35 | $27.37 | $27.31 | $27.37 | $27.37 | 800 |
2022-10-17 | $26.90 | $27.04 | $26.90 | $27.04 | $27.04 | 323 |
2022-10-14 | $26.02 | $26.02 | $25.77 | $25.77 | $25.77 | 1,071 |
2022-10-13 | $26.49 | $26.74 | $26.49 | $26.63 | $26.63 | 7,533 |
2022-10-12 | $25.67 | $25.77 | $25.62 | $25.62 | $25.62 | 3,064 |
2022-10-11 | $25.97 | $25.97 | $25.75 | $25.75 | $25.75 | 3,221 |
2022-10-10 | $26.26 | $26.35 | $26.01 | $26.35 | $26.35 | 815 |
2022-10-07 | $27.36 | $27.36 | $26.62 | $26.62 | $26.62 | 440 |
2022-10-06 | $27.59 | $27.59 | $27.54 | $27.54 | $27.54 | 258 |
2022-10-05 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 114 |
2022-10-04 | $29.12 | $29.12 | $29.12 | $29.12 | $29.12 | 130 |
2022-10-03 | $26.94 | $27.30 | $26.85 | $27.02 | $27.02 | 27,633 |
2022-09-30 | $26.16 | $26.16 | $25.87 | $25.87 | $25.87 | 732 |
2022-09-29 | $25.90 | $26.15 | $25.39 | $26.15 | $26.15 | 2,974 |
2022-09-28 | $26.88 | $26.88 | $26.86 | $26.86 | $26.86 | 246 |
2022-09-27 | $26.33 | $26.33 | $25.60 | $25.60 | $25.60 | 621 |
2022-09-26 | $26.20 | $26.52 | $25.88 | $26.01 | $26.01 | 2,370 |
2022-09-23 | $26.63 | $26.70 | $26.50 | $26.70 | $26.70 | 877 |
2022-09-22 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 694 |
2022-09-21 | $29.64 | $29.64 | $28.79 | $28.79 | $28.79 | 1,884 |
2022-09-20 | $29.23 | $29.55 | $29.23 | $29.55 | $29.55 | 841 |
2022-09-19 | $30.21 | $30.55 | $30.21 | $30.55 | $30.55 | 501 |
2022-09-16 | $30.37 | $30.40 | $30.01 | $30.40 | $30.40 | 4,056 |
2022-09-15 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 96 |
2022-09-14 | $31.47 | $31.47 | $31.20 | $31.29 | $31.29 | 1,402 |
2022-09-13 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 27 |
2022-09-12 | $33.34 | $33.34 | $33.34 | $33.34 | $33.34 | 517 |
2022-09-09 | $32.40 | $32.50 | $32.37 | $32.50 | $32.50 | 1,523 |
2022-09-08 | $30.68 | $30.97 | $30.60 | $30.97 | $30.97 | 1,091 |
2022-09-07 | $30.12 | $30.90 | $30.12 | $30.90 | $30.90 | 1,004 |
2022-09-06 | $31.08 | $31.08 | $30.29 | $30.29 | $30.29 | 3,281 |
2022-09-02 | $31.87 | $31.87 | $30.56 | $30.56 | $30.56 | 413 |
2022-09-01 | $30.67 | $30.95 | $30.67 | $30.95 | $30.95 | 1,688 |
2022-08-31 | $31.91 | $31.91 | $31.91 | $31.91 | $31.91 | 111 |
2022-08-30 | $33.41 | $33.41 | $32.23 | $32.33 | $32.33 | 1,010 |
2022-08-29 | $32.94 | $33.05 | $32.00 | $32.80 | $32.80 | 6,491 |
2022-08-26 | $32.97 | $32.97 | $32.97 | $32.97 | $32.97 | 190 |
2022-08-25 | $34.51 | $34.78 | $34.47 | $34.78 | $34.78 | 2,544 |
2022-08-24 | $33.92 | $34.07 | $33.91 | $34.07 | $34.07 | 685 |
2022-08-23 | $33.98 | $33.98 | $33.98 | $33.98 | $33.98 | 21 |
2022-08-22 | $34.07 | $34.07 | $33.85 | $33.91 | $33.91 | 812 |
2022-08-19 | $35.20 | $35.20 | $35.20 | $35.20 | $35.20 | 442 |
2022-08-18 | $36.15 | $36.15 | $36.10 | $36.10 | $36.10 | 514 |
2022-08-17 | $36.16 | $36.68 | $36.05 | $36.45 | $36.45 | 3,418 |
2022-08-16 | $36.71 | $37.02 | $36.71 | $37.02 | $37.02 | 1,536 |
2022-08-15 | $36.98 | $37.15 | $36.90 | $37.05 | $37.05 | 4,304 |
2022-08-12 | $37.39 | $37.39 | $37.39 | $37.39 | $37.39 | 260 |
2022-08-11 | $37.53 | $37.53 | $36.88 | $36.88 | $36.88 | 413 |
2022-08-10 | $37.02 | $37.15 | $36.80 | $36.97 | $36.97 | 4,779 |
2022-08-09 | $35.36 | $35.58 | $35.31 | $35.37 | $35.37 | 3,357 |
2022-08-08 | $36.42 | $36.42 | $35.76 | $35.76 | $35.76 | 679 |
2022-08-05 | $35.22 | $35.53 | $35.22 | $35.53 | $35.53 | 1,198 |
2022-08-04 | $36.16 | $36.16 | $36.16 | $36.16 | $36.16 | 167 |
2022-08-03 | $35.37 | $35.84 | $35.32 | $35.79 | $35.79 | 2,183 |
2022-08-02 | $35.47 | $35.47 | $35.47 | $35.47 | $35.47 | 194 |
2022-08-01 | $36.66 | $36.73 | $36.45 | $36.45 | $36.45 | 695 |
2022-07-29 | $36.00 | $36.36 | $36.00 | $36.36 | $36.36 | 619 |
2022-07-28 | $35.44 | $35.54 | $34.91 | $35.46 | $35.46 | 5,812 |
2022-07-27 | $34.72 | $35.12 | $34.72 | $35.12 | $35.12 | 1,545 |
2022-07-26 | $33.68 | $33.68 | $33.68 | $33.68 | $33.68 | 369 |
2022-07-25 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 499 |
2022-07-22 | $34.60 | $34.60 | $33.77 | $33.83 | $33.83 | 3,546 |
2022-07-21 | $33.76 | $34.20 | $33.76 | $34.20 | $34.20 | 978 |
2022-07-20 | $33.76 | $33.76 | $33.20 | $33.47 | $33.47 | 3,745 |
2022-07-19 | $33.80 | $33.95 | $33.80 | $33.95 | $33.95 | 1,071 |
2022-07-18 | $32.21 | $32.21 | $32.21 | $32.21 | $32.21 | 368 |
2022-07-15 | $31.25 | $31.83 | $31.25 | $31.83 | $31.83 | 454 |
2022-07-14 | $30.37 | $30.88 | $30.37 | $30.88 | $30.88 | 4,258 |
2022-07-13 | $31.87 | $31.87 | $31.87 | $31.87 | $31.87 | 236 |
2022-07-12 | $31.73 | $31.93 | $31.73 | $31.93 | $31.93 | 446 |
2022-07-11 | $31.98 | $31.98 | $31.91 | $31.91 | $31.91 | 317 |
2022-07-08 | $32.95 | $33.06 | $32.95 | $33.01 | $33.01 | 768 |
2022-07-07 | $32.74 | $32.93 | $32.74 | $32.92 | $32.92 | 1,208 |
2022-07-06 | $31.68 | $32.00 | $31.42 | $31.87 | $31.87 | 16,385 |
2022-07-05 | $31.10 | $32.04 | $31.10 | $32.04 | $32.04 | 5,667 |
2022-07-01 | $32.71 | $33.30 | $32.50 | $33.28 | $33.28 | 21,230 |
2022-06-30 | $33.11 | $33.11 | $33.11 | $33.11 | $33.11 | 440 |
2022-06-29 | $33.79 | $33.85 | $33.63 | $33.63 | $33.63 | 1,398 |
2022-06-28 | $34.69 | $34.69 | $33.83 | $33.88 | $33.88 | 1,074 |
2022-06-27 | $34.38 | $34.38 | $34.31 | $34.31 | $34.31 | 266 |
2022-06-24 | $33.53 | $34.44 | $33.53 | $34.44 | $34.44 | 7,686 |
2022-06-23 | $32.44 | $32.65 | $32.16 | $32.59 | $32.59 | 4,098 |
2022-06-22 | $32.60 | $33.35 | $32.60 | $32.75 | $32.75 | 11,901 |
2022-06-21 | $33.42 | $33.50 | $33.27 | $33.27 | $33.27 | 994 |
2022-06-17 | $32.61 | $32.75 | $32.01 | $32.17 | $32.17 | 2,860 |
2022-06-16 | $32.40 | $32.50 | $32.27 | $32.27 | $32.27 | 23,694 |
2022-06-15 | $33.43 | $34.27 | $33.23 | $34.00 | $34.00 | 2,507 |
2022-06-14 | $33.37 | $33.59 | $32.65 | $32.70 | $32.70 | 6,210 |
2022-06-13 | $34.20 | $34.29 | $33.30 | $33.43 | $33.43 | 6,824 |
2022-06-10 | $36.13 | $36.29 | $35.76 | $35.87 | $35.87 | 1,583 |
2022-06-09 | $39.06 | $39.06 | $37.59 | $37.62 | $37.62 | 8,450 |
2022-06-08 | $39.50 | $39.60 | $39.18 | $39.25 | $39.25 | 2,272 |
2022-06-07 | $39.60 | $40.43 | $39.60 | $40.38 | $40.38 | 1,662 |
2022-06-06 | $40.71 | $40.79 | $40.22 | $40.24 | $40.24 | 905 |
2022-06-03 | $39.99 | $40.07 | $39.77 | $39.86 | $39.86 | 1,277 |
2022-06-02 | $39.96 | $40.94 | $39.96 | $40.94 | $40.94 | 1,977 |
2022-06-01 | $40.60 | $40.66 | $39.26 | $39.47 | $39.47 | 27,190 |
2022-05-31 | $40.37 | $40.84 | $40.29 | $40.31 | $40.31 | 3,850 |
2022-05-27 | $40.61 | $40.69 | $40.59 | $40.69 | $40.69 | 1,101 |
2022-05-26 | $39.76 | $39.85 | $39.75 | $39.83 | $39.83 | 1,161 |
2022-05-25 | $38.50 | $38.95 | $38.50 | $38.95 | $38.95 | 837 |
2022-05-24 | $38.92 | $39.01 | $38.92 | $39.01 | $39.01 | 660 |
2022-05-23 | $38.69 | $38.97 | $38.69 | $38.97 | $38.97 | 1,337 |
2022-05-20 | $37.69 | $37.69 | $36.95 | $37.67 | $37.67 | 480 |
2022-05-19 | $37.14 | $37.22 | $37.14 | $37.22 | $37.22 | 658 |
2022-05-18 | $37.42 | $37.42 | $36.52 | $36.55 | $36.55 | 5,220 |
2022-05-17 | $38.31 | $38.36 | $38.28 | $38.36 | $38.36 | 1,082 |
2022-05-16 | $36.97 | $37.32 | $36.97 | $37.00 | $37.00 | 939 |
2022-05-13 | $36.53 | $36.88 | $36.53 | $36.82 | $36.82 | 3,273 |
2022-05-12 | $34.75 | $34.89 | $34.55 | $34.87 | $34.87 | 4,113 |
2022-05-11 | $35.91 | $36.43 | $35.16 | $35.18 | $35.18 | 1,467 |
2022-05-10 | $36.44 | $36.44 | $35.52 | $35.54 | $35.54 | 3,658 |
2022-05-09 | $35.94 | $36.44 | $34.94 | $35.12 | $35.12 | 13,498 |
2022-05-06 | $37.26 | $37.71 | $37.18 | $37.32 | $37.32 | 2,713 |
2022-05-05 | $39.60 | $39.62 | $37.52 | $38.07 | $38.07 | 3,605 |
2022-05-04 | $39.41 | $40.83 | $38.76 | $40.64 | $40.64 | 4,941 |
2022-05-03 | $39.30 | $39.71 | $39.04 | $39.34 | $39.34 | 8,133 |
2022-05-02 | $38.77 | $38.96 | $37.89 | $38.74 | $38.74 | 25,613 |
2022-04-29 | $40.48 | $40.48 | $38.59 | $38.59 | $38.59 | 19,386 |
2022-04-28 | $39.29 | $40.01 | $39.29 | $39.98 | $39.98 | 1,058 |
2022-04-27 | $39.00 | $39.26 | $38.68 | $38.83 | $38.83 | 2,670 |
2022-04-26 | $40.23 | $40.26 | $38.41 | $38.43 | $38.43 | 3,994 |
2022-04-25 | $40.38 | $40.81 | $40.11 | $40.81 | $40.81 | 1,011 |
2022-04-22 | $42.47 | $42.48 | $41.08 | $41.08 | $41.08 | 2,629 |
2022-04-21 | $44.33 | $44.33 | $42.57 | $42.57 | $42.57 | 1,062 |
2022-04-20 | $43.68 | $43.70 | $43.51 | $43.53 | $43.53 | 1,853 |
2022-04-19 | $42.30 | $42.88 | $42.30 | $42.88 | $42.88 | 5,207 |
2022-04-18 | $42.99 | $43.14 | $42.52 | $42.55 | $42.55 | 1,451 |
2022-04-14 | $43.89 | $43.89 | $43.22 | $43.22 | $43.22 | 235 |
2022-04-13 | $42.78 | $43.44 | $42.78 | $43.44 | $43.44 | 721 |
2022-04-12 | $43.37 | $43.37 | $42.44 | $42.47 | $42.47 | 1,314 |
2022-04-11 | $43.88 | $43.94 | $43.30 | $43.30 | $43.30 | 777 |
2022-04-08 | $44.50 | $44.73 | $44.17 | $44.17 | $44.17 | 3,509 |
2022-04-07 | $44.09 | $44.24 | $43.54 | $44.24 | $44.24 | 1,887 |
2022-04-06 | $43.75 | $44.61 | $43.75 | $44.21 | $44.21 | 3,657 |
2022-04-05 | $45.98 | $45.98 | $45.06 | $45.08 | $45.08 | 450 |
2022-04-04 | $45.81 | $46.23 | $45.81 | $46.23 | $46.23 | 1,163 |
2022-04-01 | $45.89 | $46.12 | $45.55 | $46.12 | $46.12 | 20,272 |
2022-03-31 | $46.08 | $46.08 | $45.19 | $45.55 | $45.55 | 19,026 |
2022-03-30 | $46.90 | $46.92 | $46.40 | $46.57 | $46.57 | 1,025 |
2022-03-29 | $46.65 | $46.92 | $46.62 | $46.84 | $46.84 | 2,469 |
2022-03-28 | $45.01 | $45.01 | $44.43 | $44.91 | $44.91 | 1,690 |
2022-03-25 | $45.17 | $45.21 | $45.14 | $45.16 | $45.16 | 639 |
2022-03-24 | $44.99 | $45.17 | $44.57 | $45.10 | $45.10 | 1,939 |
2022-03-23 | $44.83 | $44.83 | $44.39 | $44.41 | $44.41 | 1,668 |
2022-03-22 | $45.49 | $45.69 | $45.49 | $45.58 | $45.58 | 1,380 |
2022-03-21 | $45.30 | $45.30 | $44.39 | $44.62 | $44.62 | 2,200 |
2022-03-18 | $44.40 | $45.29 | $44.40 | $45.29 | $45.29 | 1,467 |
2022-03-17 | $44.24 | $44.47 | $44.24 | $44.47 | $44.47 | 1,936 |
2022-03-16 | $42.87 | $43.63 | $42.87 | $43.63 | $43.63 | 1,731 |
2022-03-15 | $40.41 | $40.90 | $40.40 | $40.82 | $40.82 | 1,469 |
2022-03-14 | $39.97 | $40.09 | $39.97 | $40.09 | $40.09 | 1,076 |
2022-03-11 | $40.95 | $40.95 | $39.38 | $39.40 | $39.40 | 1,419 |
2022-03-10 | $40.15 | $40.16 | $40.15 | $40.16 | $40.16 | 1,254 |
2022-03-09 | $41.32 | $41.53 | $41.32 | $41.32 | $41.32 | 1,861 |
2022-03-08 | $37.98 | $39.45 | $37.53 | $37.93 | $37.93 | 10,225 |
2022-03-07 | $39.39 | $39.39 | $37.12 | $37.44 | $37.44 | 3,877 |
2022-03-04 | $40.22 | $40.22 | $39.19 | $39.98 | $39.98 | 4,280 |
2022-03-03 | $43.64 | $43.64 | $42.29 | $42.33 | $42.33 | 2,268 |
2022-03-02 | $43.75 | $44.21 | $43.75 | $44.02 | $44.02 | 980 |
2022-03-01 | $44.82 | $44.82 | $42.99 | $43.00 | $43.00 | 1,909 |
2022-02-28 | $44.74 | $45.87 | $44.74 | $45.06 | $45.06 | 1,339 |
2022-02-25 | $46.18 | $46.71 | $46.18 | $46.71 | $46.71 | 509 |
2022-02-24 | $42.63 | $44.41 | $42.33 | $44.41 | $44.41 | 3,017 |
2022-02-23 | $45.75 | $45.75 | $45.75 | $45.75 | $45.75 | 258 |
2022-02-22 | $46.66 | $47.04 | $46.13 | $46.40 | $46.40 | 6,076 |
2022-02-18 | $47.74 | $47.74 | $47.50 | $47.68 | $47.68 | 677 |
2022-02-17 | $49.08 | $49.08 | $47.99 | $48.14 | $48.14 | 1,723 |
2022-02-16 | $49.28 | $49.52 | $48.92 | $49.52 | $49.52 | 7,481 |
2022-02-15 | $48.90 | $49.21 | $48.90 | $49.20 | $49.20 | 1,498 |
2022-02-14 | $47.75 | $47.77 | $47.34 | $47.42 | $47.42 | 3,986 |
2022-02-11 | $49.69 | $49.70 | $48.06 | $48.06 | $48.06 | 2,165 |
2022-02-10 | $50.91 | $50.91 | $49.65 | $49.65 | $49.65 | 4,249 |
2022-02-09 | $50.90 | $51.05 | $50.73 | $51.04 | $51.04 | 828 |
2022-02-08 | $49.32 | $49.39 | $49.32 | $49.39 | $49.39 | 753 |
2022-02-07 | $49.00 | $49.23 | $48.77 | $48.78 | $48.78 | 3,022 |
2022-02-04 | $48.37 | $48.68 | $48.14 | $48.68 | $48.68 | 2,075 |
2022-02-03 | $49.27 | $49.43 | $48.45 | $48.45 | $48.45 | 2,827 |
2022-02-02 | $50.32 | $50.32 | $49.81 | $49.95 | $49.95 | 4,355 |
2022-02-01 | $49.03 | $49.31 | $48.55 | $49.31 | $49.31 | 16,914 |
2022-01-31 | $47.33 | $48.43 | $47.33 | $48.43 | $48.43 | 28,318 |
2022-01-28 | $46.08 | $46.93 | $46.08 | $46.93 | $46.93 | 1,323 |
2022-01-27 | $47.51 | $47.53 | $46.62 | $46.74 | $46.74 | 1,960 |
2022-01-26 | $48.69 | $48.69 | $47.22 | $47.27 | $47.27 | 2,558 |
2022-01-25 | $47.27 | $47.63 | $47.08 | $47.63 | $47.63 | 2,465 |
2022-01-24 | $47.54 | $48.06 | $46.60 | $48.06 | $48.06 | 8,944 |
2022-01-21 | $50.00 | $50.35 | $49.11 | $49.11 | $49.11 | 10,952 |
2022-01-20 | $51.61 | $52.06 | $50.47 | $50.48 | $50.48 | 4,528 |
2022-01-19 | $51.36 | $51.77 | $50.98 | $51.01 | $51.01 | 4,442 |
2022-01-18 | $52.02 | $52.02 | $51.01 | $51.06 | $51.06 | 5,615 |
2022-01-14 | $52.64 | $52.80 | $52.18 | $52.65 | $52.65 | 826 |
2022-01-13 | $54.52 | $54.52 | $52.70 | $52.70 | $52.70 | 3,583 |
2022-01-12 | $53.75 | $53.75 | $53.32 | $53.62 | $53.62 | 2,515 |
2022-01-11 | $51.69 | $52.48 | $51.69 | $52.48 | $52.48 | 1,935 |
2022-01-10 | $51.38 | $51.53 | $50.75 | $51.53 | $51.53 | 2,052 |
2022-01-07 | $52.21 | $52.63 | $52.21 | $52.53 | $52.53 | 1,706 |
2022-01-06 | $52.55 | $52.55 | $51.92 | $52.17 | $52.17 | 4,285 |
2022-01-05 | $54.15 | $54.27 | $52.73 | $52.76 | $52.76 | 1,874 |
2022-01-04 | $53.75 | $53.85 | $53.53 | $53.55 | $53.55 | 1,060 |
2022-01-03 | $53.18 | $53.18 | $52.74 | $52.91 | $52.91 | 14,673 |
2021-12-31 | $52.92 | $53.20 | $52.28 | $52.29 | $52.29 | 12,485 |
2021-12-30 | $53.05 | $53.14 | $52.45 | $52.47 | $52.47 | 1,724 |
2021-12-29 | $52.58 | $52.92 | $52.58 | $52.92 | $52.92 | 880 |
2021-12-28 | $53.08 | $53.15 | $52.75 | $52.78 | $52.78 | 1,363 |
2021-12-27 | $52.48 | $52.85 | $52.48 | $52.85 | $52.85 | 2,083 |
2021-12-23 | $52.01 | $52.15 | $51.98 | $52.15 | $52.15 | 1,635 |
2021-12-22 | $51.31 | $51.32 | $51.31 | $51.32 | $51.32 | 655 |
2021-12-21 | $50.06 | $50.53 | $50.06 | $50.53 | $50.53 | 838 |
2021-12-20 | $49.07 | $49.29 | $48.84 | $49.29 | $49.29 | 1,993 |
2021-12-17 | $49.84 | $50.41 | $49.56 | $49.58 | $49.58 | 1,816 |
2021-12-16 | $50.80 | $51.05 | $50.80 | $50.95 | $50.95 | 3,082 |
2021-12-15 | $49.56 | $50.61 | $49.56 | $50.61 | $50.61 | 1,565 |
2021-12-14 | $49.83 | $49.84 | $49.21 | $49.49 | $49.49 | 7,819 |
2021-12-13 | $51.01 | $51.01 | $50.11 | $50.11 | $50.11 | 2,369 |
2021-12-10 | $51.20 | $51.20 | $50.74 | $50.99 | $50.99 | 5,927 |
2021-12-09 | $51.59 | $51.59 | $50.72 | $50.83 | $50.83 | 1,221 |
2021-12-08 | $51.67 | $51.79 | $51.60 | $51.71 | $51.71 | 7,167 |
2021-12-07 | $51.00 | $51.39 | $51.00 | $51.39 | $51.39 | 759 |
2021-12-06 | $48.78 | $49.48 | $48.78 | $49.40 | $49.40 | 7,443 |
2021-12-03 | $48.94 | $48.94 | $48.19 | $48.44 | $48.44 | 1,247 |
2021-12-02 | $48.63 | $48.82 | $48.63 | $48.82 | $48.82 | 1,186 |
2021-12-01 | $49.52 | $49.63 | $47.86 | $47.86 | $47.86 | 25,909 |
2021-11-30 | $49.01 | $49.08 | $47.50 | $48.25 | $48.25 | 5,633 |
2021-11-29 | $49.89 | $49.89 | $48.75 | $49.25 | $49.25 | 11,228 |
2021-11-26 | $48.80 | $48.80 | $48.75 | $48.75 | $48.75 | 5,093 |
2021-11-24 | $51.11 | $51.39 | $50.81 | $51.39 | $51.39 | 1,372 |
2021-11-23 | $51.90 | $52.06 | $51.53 | $52.06 | $52.06 | 741 |
2021-11-22 | $52.81 | $52.81 | $52.21 | $52.21 | $52.21 | 2,450 |
2021-11-19 | $52.83 | $52.83 | $52.83 | $52.83 | $52.83 | 161 |
2021-11-18 | $53.72 | $53.72 | $53.72 | $53.72 | $53.72 | 71 |
2021-11-17 | $53.48 | $53.66 | $53.48 | $53.66 | $53.66 | 128 |
2021-11-16 | $53.92 | $53.92 | $53.82 | $53.82 | $53.82 | 451 |
2021-11-15 | $54.01 | $54.01 | $54.01 | $54.01 | $54.01 | 221 |
2021-11-12 | $54.24 | $54.24 | $54.24 | $54.24 | $54.24 | 12 |
2021-11-11 | $53.86 | $53.86 | $53.65 | $53.65 | $53.65 | 1,431 |
2021-11-10 | $53.86 | $53.86 | $53.24 | $53.34 | $53.34 | 897 |
2021-11-09 | $54.63 | $54.69 | $54.20 | $54.63 | $54.63 | 5,308 |
2021-11-08 | $55.00 | $55.02 | $54.70 | $54.84 | $54.84 | 6,100 |
2021-11-05 | $54.85 | $54.85 | $54.79 | $54.79 | $54.79 | 159 |
2021-11-04 | $54.57 | $54.60 | $54.42 | $54.60 | $54.60 | 361 |
2021-11-03 | $53.90 | $54.75 | $53.82 | $54.75 | $54.75 | 699 |
2021-11-02 | $53.83 | $53.95 | $53.82 | $53.88 | $53.88 | 2,090 |
2021-11-01 | $53.85 | $54.13 | $53.63 | $54.08 | $54.08 | 16,741 |
2021-10-29 | $53.02 | $53.42 | $52.79 | $53.42 | $53.42 | 35,236 |
2021-10-28 | $53.77 | $53.77 | $53.35 | $53.72 | $53.72 | 1,495 |
2021-10-27 | $53.18 | $53.18 | $52.77 | $52.77 | $52.77 | 769 |
2021-10-26 | $53.32 | $53.32 | $53.18 | $53.18 | $53.18 | 2,136 |
2021-10-25 | $52.89 | $53.12 | $52.88 | $53.01 | $53.01 | 5,220 |
2021-10-22 | $53.13 | $53.13 | $53.13 | $53.13 | $53.13 | 184 |
2021-10-21 | $52.44 | $52.52 | $52.44 | $52.52 | $52.52 | 380 |
2021-10-20 | $53.03 | $53.13 | $52.98 | $52.98 | $52.98 | 1,299 |
2021-10-19 | $52.64 | $52.80 | $52.64 | $52.65 | $52.65 | 1,238 |
2021-10-18 | $51.80 | $52.05 | $51.80 | $52.00 | $52.00 | 1,206 |
2021-10-15 | $52.26 | $52.53 | $52.26 | $52.45 | $52.45 | 616 |
2021-10-14 | $51.69 | $51.69 | $51.65 | $51.65 | $51.65 | 523 |
2021-10-13 | $50.61 | $50.61 | $50.61 | $50.61 | $50.61 | 98 |
2021-10-12 | $49.73 | $49.80 | $49.71 | $49.71 | $49.71 | 946 |
2021-10-11 | $50.70 | $50.70 | $49.71 | $49.71 | $49.71 | 1,951 |
2021-10-08 | $50.50 | $50.65 | $49.93 | $50.06 | $50.06 | 2,643 |
2021-10-07 | $49.98 | $49.98 | $49.98 | $49.98 | $49.98 | 203 |
2021-10-06 | $48.00 | $49.17 | $47.98 | $49.10 | $49.10 | 2,675 |
2021-10-05 | $49.31 | $50.01 | $49.31 | $49.77 | $49.77 | 6,316 |
2021-10-04 | $49.67 | $49.67 | $48.90 | $49.19 | $49.19 | 2,778 |
2021-10-01 | $49.87 | $50.36 | $49.37 | $50.20 | $50.20 | 42,296 |
2021-09-30 | $50.45 | $50.45 | $49.73 | $49.82 | $49.82 | 50,503 |
2021-09-29 | $50.38 | $50.75 | $50.38 | $50.43 | $50.43 | 3,845 |
2021-09-28 | $50.57 | $50.57 | $50.57 | $50.57 | $50.57 | 537 |
2021-09-27 | $53.06 | $53.08 | $52.89 | $52.89 | $52.89 | 3,591 |
2021-09-24 | $52.65 | $53.22 | $52.65 | $53.07 | $53.07 | 423 |
2021-09-23 | $53.99 | $54.05 | $53.99 | $54.01 | $54.01 | 2,390 |
2021-09-22 | $52.95 | $52.95 | $52.95 | $52.95 | $52.95 | 16,412 |
2021-09-21 | $52.75 | $52.75 | $52.42 | $52.42 | $52.42 | 1,629 |
2021-09-20 | $51.36 | $51.43 | $50.89 | $51.32 | $51.32 | 1,936 |
2021-09-17 | $53.59 | $53.59 | $53.35 | $53.35 | $53.35 | 397 |
2021-09-16 | $54.25 | $54.76 | $54.22 | $54.76 | $54.76 | 8,084 |
2021-09-15 | $54.89 | $54.89 | $54.89 | $54.89 | $54.89 | 107 |
2021-09-14 | $55.14 | $55.27 | $54.67 | $54.67 | $54.67 | 3,460 |
2021-09-13 | $54.90 | $55.07 | $54.90 | $55.07 | $55.07 | 943 |
2021-09-10 | $54.82 | $54.82 | $54.28 | $54.28 | $54.28 | 857 |
2021-09-09 | $54.43 | $54.73 | $54.43 | $54.69 | $54.69 | 4,104 |
2021-09-08 | $55.02 | $55.02 | $54.52 | $54.52 | $54.52 | 3,169 |
2021-09-07 | $55.83 | $55.87 | $55.57 | $55.57 | $55.57 | 2,432 |
2021-09-03 | $55.23 | $55.71 | $55.23 | $55.59 | $55.59 | 1,820 |
2021-09-02 | $54.76 | $55.10 | $54.76 | $54.97 | $54.97 | 1,193 |
2021-09-01 | $54.57 | $54.90 | $54.55 | $54.63 | $54.63 | 17,752 |
2021-08-31 | $53.67 | $53.83 | $53.58 | $53.69 | $53.69 | 16,082 |
2021-08-30 | $53.37 | $53.68 | $53.37 | $53.67 | $53.67 | 2,025 |
2021-08-27 | $53.45 | $53.67 | $53.45 | $53.67 | $53.67 | 3,036 |
2021-08-26 | $52.72 | $52.72 | $52.72 | $52.72 | $52.72 | 226 |
2021-08-25 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 223 |
2021-08-24 | $53.03 | $53.29 | $53.03 | $53.29 | $53.29 | 793 |
2021-08-23 | $52.98 | $53.11 | $52.68 | $52.99 | $52.99 | 5,066 |
2021-08-20 | $51.66 | $52.04 | $51.63 | $52.04 | $52.04 | 2,293 |
2021-08-19 | $51.23 | $51.71 | $51.23 | $51.68 | $51.68 | 1,458 |
2021-08-18 | $53.39 | $53.39 | $52.74 | $52.74 | $52.74 | 1,863 |
2021-08-17 | $53.40 | $53.68 | $52.81 | $53.68 | $53.68 | 18,907 |
2021-08-16 | $53.74 | $54.15 | $53.74 | $54.14 | $54.14 | 2,905 |
2021-08-13 | $54.65 | $54.65 | $54.65 | $54.65 | $54.65 | 223 |
2021-08-12 | $53.67 | $54.08 | $53.67 | $54.07 | $54.07 | 2,441 |
2021-08-11 | $54.03 | $54.13 | $54.03 | $54.13 | $54.13 | 710 |
2021-08-10 | $53.39 | $53.39 | $53.39 | $53.39 | $53.39 | 214 |
2021-08-09 | $52.88 | $53.12 | $52.88 | $53.08 | $53.08 | 1,447 |
2021-08-06 | $53.27 | $53.27 | $53.20 | $53.20 | $53.20 | 648 |
2021-08-05 | $53.62 | $53.62 | $53.62 | $53.62 | $53.62 | 219 |
2021-08-04 | $53.87 | $53.87 | $53.12 | $53.20 | $53.20 | 7,654 |
2021-08-03 | $52.98 | $53.50 | $52.98 | $53.42 | $53.42 | 10,848 |
2021-08-02 | $52.90 | $53.21 | $52.69 | $53.09 | $53.09 | 20,325 |
2021-07-30 | $52.20 | $52.25 | $51.99 | $52.09 | $52.09 | 14,173 |
2021-07-29 | $53.01 | $53.01 | $52.78 | $52.78 | $52.78 | 275 |
2021-07-28 | $51.63 | $52.07 | $51.63 | $52.07 | $52.07 | 874 |
2021-07-27 | $51.27 | $51.59 | $51.27 | $51.59 | $51.59 | 4,358 |
2021-07-26 | $51.59 | $52.07 | $51.59 | $52.00 | $52.00 | 1,374 |
2021-07-23 | $51.74 | $52.00 | $51.74 | $51.88 | $51.88 | 1,084 |
2021-07-22 | $51.87 | $51.87 | $51.20 | $51.20 | $51.20 | 701 |
2021-07-21 | $51.13 | $51.13 | $51.13 | $51.13 | $51.13 | 109 |
2021-07-20 | $49.57 | $49.66 | $49.31 | $49.66 | $49.66 | 2,132 |
2021-07-19 | $48.87 | $48.90 | $48.34 | $48.73 | $48.73 | 4,149 |
2021-07-16 | $51.19 | $51.19 | $50.40 | $50.40 | $50.40 | 27,519 |
2021-07-15 | $51.70 | $51.70 | $51.22 | $51.51 | $51.51 | 1,361 |
2021-07-14 | $52.73 | $52.75 | $52.52 | $52.52 | $52.52 | 1,937 |
2021-07-13 | $52.42 | $52.66 | $52.26 | $52.26 | $52.26 | 2,370 |
2021-07-12 | $52.84 | $52.84 | $52.71 | $52.82 | $52.82 | 1,351 |
2021-07-09 | $52.16 | $52.39 | $52.16 | $52.39 | $52.39 | 601 |
2021-07-08 | $50.14 | $50.67 | $50.08 | $50.60 | $50.60 | 5,758 |
2021-07-07 | $51.73 | $52.01 | $51.68 | $52.01 | $52.01 | 726 |
2021-07-06 | $51.91 | $52.00 | $51.15 | $51.52 | $51.52 | 8,019 |
2021-07-02 | $51.69 | $52.18 | $51.69 | $52.10 | $52.10 | 1,933 |
2021-07-01 | $52.14 | $52.14 | $51.35 | $51.35 | $51.35 | 27,596 |
2021-06-30 | $51.28 | $51.82 | $51.18 | $51.63 | $51.63 | 29,560 |
2021-06-29 | $52.38 | $52.40 | $52.38 | $52.40 | $52.40 | 2,369 |
2021-06-28 | $52.31 | $52.53 | $52.30 | $52.30 | $52.30 | 1,559 |
2021-06-25 | $53.01 | $53.06 | $53.01 | $53.06 | $53.06 | 2,416 |
2021-06-24 | $52.48 | $52.76 | $52.08 | $52.76 | $52.76 | 3,388 |
2021-06-23 | $51.76 | $51.76 | $51.76 | $51.76 | $51.76 | 590 |
2021-06-22 | $52.76 | $52.76 | $52.53 | $52.53 | $52.53 | 1,135 |
2021-06-21 | $51.49 | $52.44 | $51.49 | $52.44 | $52.44 | 1,533 |
2021-06-18 | $51.86 | $51.86 | $51.09 | $51.21 | $51.21 | 6,466 |
2021-06-17 | $53.24 | $53.55 | $53.00 | $53.30 | $53.30 | 5,169 |
2021-06-16 | $54.84 | $55.24 | $54.12 | $54.12 | $54.12 | 4,499 |
2021-06-15 | $54.64 | $54.84 | $54.60 | $54.84 | $54.84 | 3,625 |
2021-06-14 | $54.71 | $54.81 | $54.67 | $54.67 | $54.67 | 2,607 |
2021-06-11 | $54.24 | $54.44 | $54.24 | $54.44 | $54.44 | 1,403 |
2021-06-10 | $54.25 | $54.25 | $54.19 | $54.19 | $54.19 | 444 |
2021-06-09 | $54.10 | $54.10 | $53.81 | $53.81 | $53.81 | 1,240 |
2021-06-08 | $54.42 | $54.59 | $54.24 | $54.31 | $54.31 | 3,825 |
2021-06-07 | $54.40 | $54.40 | $54.29 | $54.29 | $54.29 | 820 |
2021-06-04 | $53.79 | $54.04 | $53.77 | $54.03 | $54.03 | 6,823 |
2021-06-03 | $52.94 | $52.98 | $52.93 | $52.93 | $52.93 | 1,193 |
2021-06-02 | $53.63 | $53.64 | $53.56 | $53.56 | $53.56 | 1,115 |
2021-06-01 | $53.82 | $53.82 | $53.16 | $53.16 | $53.16 | 11,294 |
2021-05-28 | $53.00 | $53.31 | $52.68 | $52.68 | $52.68 | 4,841 |
2021-05-27 | $52.70 | $52.79 | $52.62 | $52.62 | $52.62 | 2,401 |
2021-05-26 | $52.71 | $52.71 | $52.30 | $52.36 | $52.36 | 1,059 |
2021-05-25 | $52.46 | $52.51 | $52.46 | $52.51 | $52.51 | 1,321 |
2021-05-24 | $52.34 | $52.47 | $52.31 | $52.47 | $52.47 | 911 |
2021-05-21 | $51.82 | $51.84 | $51.82 | $51.84 | $51.84 | 730 |
2021-05-20 | $51.24 | $51.81 | $51.24 | $51.67 | $51.67 | 2,520 |
2021-05-19 | $49.95 | $50.35 | $49.77 | $50.35 | $50.35 | 15,627 |
2021-05-18 | $51.20 | $51.20 | $51.20 | $51.20 | $51.20 | 440 |
2021-05-17 | $50.60 | $50.98 | $50.60 | $50.98 | $50.98 | 1,876 |
2021-05-14 | $50.93 | $51.31 | $50.93 | $51.31 | $51.31 | 2,541 |
2021-05-13 | $49.35 | $49.63 | $49.35 | $49.63 | $49.63 | 793 |
2021-05-12 | $49.25 | $49.33 | $48.82 | $48.82 | $48.82 | 2,781 |
2021-05-11 | $49.93 | $50.47 | $49.93 | $50.47 | $50.47 | 1,627 |
2021-05-10 | $52.81 | $53.04 | $51.98 | $51.98 | $51.98 | 8,657 |
2021-05-07 | $52.11 | $52.37 | $52.11 | $52.37 | $52.37 | 665 |
2021-05-06 | $50.46 | $51.15 | $50.46 | $51.15 | $51.15 | 1,673 |
2021-05-05 | $50.02 | $50.44 | $50.02 | $50.44 | $50.44 | 2,400 |
2021-05-04 | $48.96 | $49.11 | $48.66 | $49.11 | $49.11 | 17,898 |
2021-05-03 | $50.15 | $50.69 | $50.15 | $50.69 | $50.69 | 4,320 |
2021-04-30 | $50.24 | $50.24 | $49.23 | $49.35 | $49.35 | 12,461 |
2021-04-29 | $50.81 | $50.81 | $50.61 | $50.70 | $50.70 | 1,613 |
2021-04-28 | $50.28 | $50.69 | $50.28 | $50.69 | $50.69 | 1,828 |
2021-04-27 | $50.27 | $50.60 | $50.27 | $50.50 | $50.50 | 604 |
2021-04-26 | $50.68 | $50.78 | $50.68 | $50.78 | $50.78 | 780 |
2021-04-23 | $50.15 | $50.77 | $50.15 | $50.74 | $50.74 | 797 |
2021-04-22 | $50.07 | $50.07 | $49.73 | $49.80 | $49.80 | 6,356 |
2021-04-21 | $49.81 | $50.04 | $49.81 | $50.03 | $50.03 | 1,406 |
2021-04-20 | $49.51 | $49.51 | $48.83 | $49.16 | $49.16 | 10,126 |
2021-04-19 | $50.85 | $50.85 | $50.81 | $50.81 | $50.81 | 749 |
2021-04-16 | $50.79 | $51.26 | $50.53 | $51.26 | $51.26 | 13,136 |
2021-04-15 | $50.21 | $50.27 | $50.21 | $50.24 | $50.24 | 4,922 |
2021-04-14 | $49.82 | $49.82 | $49.50 | $49.50 | $49.50 | 2,614 |
2021-04-13 | $49.15 | $49.39 | $49.11 | $49.39 | $49.39 | 1,832 |
2021-04-12 | $48.96 | $48.96 | $48.83 | $48.83 | $48.83 | 918 |
2021-04-09 | $49.01 | $49.36 | $49.00 | $49.35 | $49.35 | 2,628 |
2021-04-08 | $48.81 | $49.27 | $48.81 | $49.03 | $49.03 | 4,329 |
2021-04-07 | $48.70 | $48.70 | $48.40 | $48.53 | $48.53 | 564 |
2021-04-06 | $48.35 | $48.35 | $48.18 | $48.30 | $48.30 | 959 |
2021-04-05 | $49.18 | $49.40 | $48.77 | $49.37 | $49.37 | 20,486 |
2021-04-01 | $47.65 | $48.10 | $47.48 | $48.10 | $48.10 | 5,383 |
2021-03-31 | $47.10 | $47.16 | $46.72 | $46.73 | $46.73 | 6,746 |
2021-03-30 | $46.73 | $47.22 | $46.73 | $47.22 | $47.22 | 1,631 |
2021-03-29 | $47.42 | $47.42 | $47.41 | $47.41 | $47.41 | 203 |
2021-03-26 | $47.01 | $47.74 | $47.01 | $47.74 | $47.74 | 2,975 |
2021-03-25 | $45.68 | $46.64 | $45.68 | $46.64 | $46.64 | 4,775 |
2021-03-24 | $46.10 | $46.53 | $46.09 | $46.18 | $46.18 | 7,305 |
2021-03-23 | $47.08 | $47.08 | $46.53 | $46.64 | $46.64 | 5,647 |
2021-03-22 | $47.30 | $47.96 | $47.30 | $47.96 | $47.96 | 4,386 |
2021-03-19 | $47.11 | $47.87 | $46.80 | $47.87 | $47.87 | 2,523 |
2021-03-18 | $48.05 | $48.05 | $47.34 | $47.56 | $47.56 | 5,895 |
2021-03-17 | $47.16 | $48.56 | $47.16 | $48.56 | $48.56 | 7,757 |
2021-03-16 | $47.46 | $47.63 | $47.31 | $47.31 | $47.31 | 14,145 |
2021-03-15 | $47.20 | $47.49 | $46.96 | $47.49 | $47.49 | 5,823 |
2021-03-12 | $46.91 | $47.35 | $46.91 | $47.35 | $47.35 | 2,130 |
2021-03-11 | $46.85 | $47.20 | $46.85 | $47.20 | $47.20 | 2,023 |
2021-03-10 | $46.46 | $46.73 | $46.46 | $46.73 | $46.73 | 704 |
2021-03-09 | $46.11 | $46.43 | $46.11 | $46.31 | $46.31 | 1,739 |
2021-03-08 | $45.51 | $45.65 | $45.10 | $45.19 | $45.19 | 7,716 |
2021-03-05 | $45.34 | $45.54 | $45.33 | $45.52 | $45.52 | 2,940 |
2021-03-04 | $45.62 | $45.71 | $44.76 | $44.76 | $44.76 | 2,523 |
2021-03-03 | $45.80 | $46.24 | $45.79 | $45.79 | $45.79 | 1,043 |
2021-03-02 | $46.34 | $46.60 | $46.34 | $46.35 | $46.35 | 30,648 |
2021-03-01 | $46.00 | $46.82 | $46.00 | $46.73 | $46.73 | 46,743 |
2021-02-26 | $45.38 | $45.41 | $45.00 | $45.13 | $45.13 | 19,617 |
2021-02-25 | $46.82 | $46.82 | $46.27 | $46.27 | $46.27 | 5,093 |
2021-02-24 | $47.07 | $47.90 | $47.07 | $47.83 | $47.83 | 3,635 |
2021-02-23 | $46.53 | $47.70 | $46.50 | $47.55 | $47.55 | 5,606 |
2021-02-22 | $47.44 | $47.55 | $47.24 | $47.38 | $47.38 | 1,393 |
2021-02-19 | $47.53 | $47.58 | $47.51 | $47.51 | $47.51 | 1,380 |
2021-02-18 | $47.40 | $47.40 | $46.99 | $47.28 | $47.28 | 1,872 |
2021-02-17 | $47.92 | $48.01 | $47.30 | $47.78 | $47.78 | 5,137 |
2021-02-16 | $48.24 | $48.50 | $48.12 | $48.34 | $48.34 | 5,588 |
2021-02-12 | $47.31 | $47.61 | $47.27 | $47.53 | $47.53 | 6,197 |
2021-02-11 | $46.88 | $47.04 | $46.88 | $47.02 | $47.02 | 1,860 |
2021-02-10 | $47.05 | $47.05 | $46.36 | $46.36 | $46.36 | 5,451 |
2021-02-09 | $46.59 | $46.71 | $46.52 | $46.71 | $46.71 | 880 |
2021-02-08 | $46.54 | $46.68 | $46.24 | $46.24 | $46.24 | 2,270 |
2021-02-05 | $45.63 | $45.77 | $45.43 | $45.77 | $45.77 | 4,748 |
2021-02-04 | $44.90 | $45.39 | $44.90 | $45.39 | $45.39 | 44,105 |
2021-02-03 | $45.11 | $45.11 | $44.60 | $45.10 | $45.10 | 3,912 |
2021-02-02 | $44.24 | $44.85 | $44.24 | $44.85 | $44.85 | 17,655 |
2021-02-01 | $43.91 | $44.12 | $43.39 | $43.39 | $43.39 | 24,846 |
2021-01-29 | $43.62 | $43.62 | $42.50 | $43.20 | $43.20 | 44,807 |
2021-01-28 | $44.46 | $45.22 | $44.46 | $44.83 | $44.83 | 7,469 |
2021-01-27 | $43.95 | $45.63 | $43.94 | $44.15 | $44.15 | 15,259 |
2021-01-26 | $46.29 | $46.35 | $46.25 | $46.27 | $46.27 | 1,217 |
2021-01-25 | $46.05 | $46.20 | $45.31 | $46.20 | $46.20 | 34,250 |
2021-01-22 | $46.25 | $46.49 | $46.25 | $46.49 | $46.49 | 492 |
2021-01-21 | $47.78 | $47.78 | $46.73 | $46.85 | $46.85 | 3,892 |
2021-01-20 | $46.48 | $46.84 | $46.48 | $46.73 | $46.73 | 14,953 |
2021-01-19 | $45.84 | $45.96 | $45.84 | $45.96 | $45.96 | 3,378 |
2021-01-15 | $45.64 | $45.64 | $45.07 | $45.32 | $45.32 | 3,079 |
2021-01-14 | $46.51 | $47.01 | $46.51 | $46.72 | $46.72 | 14,575 |
2021-01-13 | $46.11 | $46.26 | $46.03 | $46.07 | $46.07 | 2,451 |
2021-01-12 | $45.88 | $46.24 | $45.69 | $46.24 | $46.24 | 4,599 |
2021-01-11 | $45.32 | $45.89 | $45.32 | $45.85 | $45.85 | 19,066 |
2021-01-08 | $46.73 | $47.11 | $46.53 | $47.01 | $47.01 | 8,688 |
2021-01-07 | $46.46 | $46.49 | $45.99 | $46.25 | $46.25 | 6,179 |
2021-01-06 | $45.43 | $46.41 | $45.43 | $46.11 | $46.11 | 3,838 |
2021-01-05 | $44.66 | $45.06 | $44.45 | $45.06 | $45.06 | 6,559 |
2021-01-04 | $45.20 | $45.31 | $44.09 | $44.14 | $44.14 | 36,899 |
2020-12-31 | $44.80 | $44.80 | $43.63 | $43.80 | $43.80 | 4,869 |
2020-12-30 | $44.92 | $44.98 | $44.39 | $44.39 | $44.39 | 1,593 |
2020-12-29 | $45.21 | $45.21 | $44.26 | $44.26 | $44.26 | 2,623 |
2020-12-28 | $43.71 | $44.01 | $43.63 | $43.67 | $43.67 | 16,260 |
2020-12-24 | $43.31 | $43.33 | $42.80 | $43.04 | $43.04 | 18,994 |
2020-12-23 | $43.00 | $43.14 | $43.00 | $43.14 | $43.14 | 1,090 |
2020-12-22 | $42.55 | $42.55 | $41.98 | $42.22 | $42.22 | 2,565 |
2020-12-21 | $41.20 | $42.45 | $41.20 | $42.45 | $42.45 | 2,644 |
2020-12-18 | $44.29 | $44.29 | $43.57 | $43.60 | $43.60 | 1,526 |
2020-12-17 | $44.16 | $44.30 | $43.99 | $43.99 | $43.99 | 1,387 |
2020-12-16 | $43.36 | $43.45 | $43.11 | $43.45 | $43.45 | 2,413 |
2020-12-15 | $42.72 | $43.10 | $42.33 | $43.06 | $43.06 | 5,468 |
2020-12-14 | $42.28 | $42.44 | $42.14 | $42.14 | $42.14 | 4,245 |
2020-12-11 | $41.76 | $41.95 | $41.54 | $41.95 | $41.95 | 3,301 |
2020-12-10 | $42.28 | $42.37 | $42.28 | $42.37 | $42.37 | 1,183 |
2020-12-09 | $42.22 | $42.22 | $42.22 | $42.22 | $42.22 | 406 |
2020-12-08 | $41.85 | $42.21 | $41.85 | $42.13 | $42.13 | 8,791 |
2020-12-07 | $41.81 | $42.16 | $41.50 | $41.92 | $41.92 | 18,292 |
2020-12-04 | $42.45 | $42.71 | $42.26 | $42.26 | $42.26 | 6,699 |
2020-12-03 | $41.94 | $42.26 | $41.78 | $41.86 | $41.86 | 2,072 |
2020-12-02 | $41.52 | $41.90 | $41.52 | $41.72 | $41.72 | 12,297 |
2020-12-01 | $41.39 | $41.97 | $41.21 | $41.94 | $41.94 | 39,059 |
2020-11-30 | $40.97 | $40.97 | $39.87 | $40.67 | $40.67 | 41,741 |
2020-11-27 | $41.39 | $41.50 | $41.39 | $41.50 | $41.50 | 536 |
2020-11-25 | $40.96 | $41.03 | $40.96 | $41.03 | $41.03 | 714 |
2020-11-24 | $40.99 | $41.14 | $40.99 | $41.11 | $41.11 | 1,828 |
2020-11-23 | $39.67 | $40.22 | $39.67 | $39.86 | $39.86 | 11,100 |
2020-11-20 | $40.24 | $40.24 | $39.96 | $39.96 | $39.96 | 483 |
2020-11-19 | $39.25 | $39.74 | $39.16 | $39.70 | $39.70 | 24,820 |
2020-11-18 | $40.07 | $40.07 | $39.49 | $39.51 | $39.51 | 25,978 |
2020-11-17 | $39.33 | $39.76 | $39.31 | $39.76 | $39.76 | 15,849 |
2020-11-16 | $39.60 | $39.60 | $39.60 | $39.60 | $39.60 | 4,569 |
2020-11-13 | $38.41 | $38.84 | $38.38 | $38.84 | $38.84 | 4,028 |
2020-11-12 | $38.29 | $38.46 | $37.68 | $37.72 | $37.72 | 4,587 |
2020-11-11 | $39.12 | $39.12 | $38.76 | $38.98 | $38.98 | 2,584 |
2020-11-10 | $38.50 | $38.82 | $38.41 | $38.41 | $38.41 | 11,827 |
2020-11-09 | $38.08 | $38.53 | $37.73 | $37.73 | $37.73 | 22,014 |
2020-11-06 | $35.74 | $35.74 | $35.47 | $35.47 | $35.47 | 2,208 |
2020-11-05 | $35.54 | $35.54 | $35.22 | $35.32 | $35.32 | 1,108 |
2020-11-04 | $33.76 | $33.76 | $33.76 | $33.76 | $33.76 | 7,414 |
2020-11-03 | $32.97 | $33.18 | $32.93 | $33.09 | $33.09 | 1,801 |
2020-11-02 | $31.16 | $31.36 | $31.13 | $31.36 | $31.36 | 13,441 |
2020-10-30 | $30.27 | $30.56 | $30.24 | $30.43 | $30.43 | 14,458 |
2020-10-29 | $30.58 | $30.99 | $30.31 | $30.97 | $30.97 | 7,094 |
2020-10-28 | $30.63 | $30.63 | $30.63 | $30.63 | $30.63 | 1,263 |
2020-10-27 | $32.65 | $32.65 | $32.57 | $32.57 | $32.57 | 1,354 |
2020-10-26 | $33.40 | $33.40 | $33.07 | $33.14 | $33.14 | 8,452 |
2020-10-23 | $34.29 | $34.29 | $34.29 | $34.29 | $34.29 | 586 |
2020-10-22 | $33.87 | $33.87 | $33.87 | $33.87 | $33.87 | 64 |
2020-10-21 | $34.31 | $34.31 | $33.88 | $33.88 | $33.88 | 1,297 |
2020-10-20 | $34.57 | $34.57 | $34.20 | $34.20 | $34.20 | 834 |
2020-10-19 | $33.78 | $33.78 | $33.78 | $33.78 | $33.78 | 38 |
2020-10-16 | $34.08 | $34.13 | $34.08 | $34.13 | $34.13 | 1,048 |
2020-10-15 | $33.32 | $33.77 | $33.31 | $33.77 | $33.77 | 14,002 |
2020-10-14 | $34.67 | $34.73 | $34.67 | $34.71 | $34.71 | 2,908 |
2020-10-13 | $34.77 | $34.81 | $34.77 | $34.78 | $34.78 | 2,156 |
2020-10-12 | $35.17 | $35.49 | $35.17 | $35.49 | $35.49 | 539 |
2020-10-09 | $35.19 | $35.19 | $35.08 | $35.08 | $35.08 | 443 |
2020-10-08 | $34.51 | $34.54 | $34.51 | $34.54 | $34.54 | 530 |
2020-10-07 | $33.90 | $34.15 | $33.90 | $34.12 | $34.12 | 1,589 |
2020-10-06 | $34.15 | $34.29 | $33.42 | $33.56 | $33.56 | 11,849 |
2020-10-05 | $33.72 | $34.25 | $33.72 | $34.20 | $34.20 | 3,320 |
2020-10-02 | $33.11 | $33.39 | $33.03 | $33.23 | $33.23 | 4,948 |
2020-10-01 | $33.26 | $33.32 | $33.04 | $33.32 | $33.32 | 1,761 |
2020-09-30 | $33.26 | $33.40 | $32.94 | $33.03 | $33.03 | 27,192 |
2020-09-29 | $33.41 | $33.41 | $33.31 | $33.31 | $33.31 | 1,524 |
2020-09-28 | $33.25 | $33.36 | $33.24 | $33.36 | $33.36 | 5,426 |
2020-09-25 | $32.38 | $32.38 | $32.38 | $32.38 | $32.38 | 364 |
2020-09-24 | $31.87 | $32.27 | $31.87 | $32.27 | $32.27 | 449 |
2020-09-23 | $33.11 | $33.11 | $32.29 | $32.29 | $32.29 | 527 |
2020-09-22 | $32.84 | $32.84 | $32.84 | $32.84 | $32.84 | 700 |
2020-09-21 | $32.42 | $32.85 | $32.42 | $32.85 | $32.85 | 1,680 |
2020-09-18 | $34.81 | $34.81 | $34.54 | $34.60 | $34.60 | 1,869 |
2020-09-17 | $35.15 | $35.15 | $35.14 | $35.14 | $35.14 | 5,440 |
2020-09-16 | $35.36 | $35.36 | $35.06 | $35.06 | $35.06 | 2,274 |
2020-09-15 | $35.02 | $35.06 | $35.02 | $35.06 | $35.06 | 1,048 |
2020-09-14 | $34.83 | $34.84 | $34.65 | $34.79 | $34.79 | 3,950 |
2020-09-11 | $34.33 | $34.41 | $34.31 | $34.41 | $34.41 | 9,500 |
2020-09-10 | $34.68 | $34.87 | $33.71 | $33.73 | $33.73 | 15,586 |
2020-09-09 | $34.28 | $34.69 | $34.06 | $34.53 | $34.53 | 42,976 |
2020-09-08 | $33.45 | $33.60 | $33.30 | $33.35 | $33.35 | 21,432 |
2020-09-04 | $34.06 | $34.32 | $32.74 | $34.14 | $34.14 | 42,221 |
2020-09-03 | $35.34 | $35.41 | $33.76 | $33.96 | $33.96 | 23,387 |
2020-09-02 | $35.05 | $35.53 | $34.89 | $35.53 | $35.53 | 2,234 |
2020-09-01 | $34.72 | $34.76 | $34.25 | $34.52 | $34.52 | 18,772 |
2020-08-31 | $34.98 | $35.10 | $34.71 | $34.77 | $34.77 | 4,136 |
2020-08-28 | $34.91 | $35.05 | $34.91 | $35.05 | $35.05 | 268 |
2020-08-27 | $34.90 | $34.90 | $34.71 | $34.71 | $34.71 | 329 |
2020-08-26 | $34.94 | $35.30 | $34.94 | $35.30 | $35.30 | 3,840 |
2020-08-25 | $35.16 | $35.16 | $34.61 | $35.00 | $35.00 | 2,620 |
2020-08-24 | $34.92 | $34.92 | $34.61 | $34.84 | $34.84 | 12,744 |
2020-08-21 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 25,335 |
2020-08-20 | $34.06 | $34.34 | $34.02 | $34.34 | $34.34 | 19,989 |
2020-08-19 | $34.55 | $34.55 | $34.55 | $34.55 | $34.55 | 5 |
2020-08-18 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 11,321 |
2020-08-17 | $34.89 | $34.89 | $34.89 | $34.89 | $34.89 | 400 |
2020-08-14 | $34.42 | $34.42 | $34.42 | $34.42 | $34.42 | 647 |
2020-08-13 | $34.93 | $34.93 | $34.93 | $34.93 | $34.93 | 69 |
2020-08-12 | $35.30 | $35.30 | $35.22 | $35.22 | $35.22 | 445 |
2020-08-11 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 512 |
2020-08-10 | $33.16 | $33.39 | $33.16 | $33.39 | $33.39 | 954 |
2020-08-07 | $33.17 | $33.17 | $33.14 | $33.14 | $33.14 | 501 |
2020-08-06 | $33.26 | $33.44 | $33.24 | $33.44 | $33.44 | 1,732 |
2020-08-05 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 474 |
2020-08-04 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 215 |
2020-08-03 | $32.81 | $33.01 | $32.81 | $32.82 | $32.82 | 10,690 |
2020-07-31 | $31.47 | $31.49 | $31.43 | $31.43 | $31.43 | 4,710 |
2020-07-30 | $32.26 | $33.06 | $32.13 | $33.06 | $33.06 | 1,448 |
2020-07-29 | $33.78 | $34.29 | $33.78 | $34.05 | $34.05 | 1,057 |
2020-07-28 | $33.42 | $33.42 | $33.42 | $33.42 | $33.42 | 268 |
2020-07-27 | $33.78 | $33.78 | $33.78 | $33.78 | $33.78 | 1,562 |
2020-07-24 | $33.00 | $33.00 | $32.69 | $32.94 | $32.94 | 1,793 |
2020-07-23 | $33.66 | $33.66 | $33.30 | $33.30 | $33.30 | 1,312 |
2020-07-22 | $33.97 | $34.00 | $33.90 | $33.90 | $33.90 | 1,065 |
2020-07-21 | $33.80 | $33.81 | $33.70 | $33.70 | $33.70 | 2,076 |
2020-07-20 | $33.44 | $33.53 | $33.44 | $33.53 | $33.53 | 1,748 |
2020-07-17 | $33.27 | $33.27 | $33.23 | $33.23 | $33.23 | 260 |
2020-07-16 | $32.82 | $32.82 | $32.77 | $32.77 | $32.77 | 9,200 |
2020-07-15 | $33.26 | $33.26 | $33.26 | $33.26 | $33.26 | 100 |
2020-07-14 | $31.88 | $32.44 | $31.88 | $32.44 | $32.44 | 310 |
2020-07-13 | $32.17 | $32.61 | $31.96 | $31.96 | $31.96 | 1,600 |
2020-07-10 | $31.81 | $31.98 | $31.81 | $31.98 | $31.98 | 3,900 |
2020-07-09 | $31.00 | $31.53 | $31.00 | $31.34 | $31.34 | 1,500 |
2020-07-08 | $31.86 | $32.07 | $31.50 | $32.07 | $32.07 | 1,500 |
2020-07-07 | $32.03 | $32.03 | $31.57 | $31.57 | $31.57 | 960 |
2020-07-06 | $32.33 | $32.66 | $32.33 | $32.41 | $32.41 | 3,400 |
2020-07-02 | $31.44 | $31.89 | $31.43 | $31.43 | $31.43 | 2,000 |
2020-07-01 | $30.77 | $30.77 | $30.77 | $30.77 | $30.77 | 950 |
2020-06-30 | $30.74 | $30.74 | $30.53 | $30.71 | $30.71 | 3,800 |
2020-06-29 | $30.19 | $30.66 | $30.19 | $30.66 | $30.66 | 1,400 |
2020-06-26 | $30.51 | $30.51 | $30.10 | $30.10 | $30.10 | 2,884 |
2020-06-25 | $31.27 | $31.27 | $31.14 | $31.14 | $31.14 | 236 |
2020-06-24 | $30.30 | $30.74 | $30.10 | $30.10 | $30.10 | 6,724 |
2020-06-23 | $32.24 | $32.35 | $31.88 | $31.88 | $31.88 | 2,469 |
2020-06-22 | $30.93 | $31.71 | $30.93 | $31.50 | $31.50 | 1,377 |
2020-06-19 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 920 |
2020-06-18 | $31.11 | $31.39 | $31.11 | $31.13 | $31.13 | 3,375 |
2020-06-17 | $31.34 | $31.92 | $31.34 | $31.46 | $31.46 | 9,806 |
2020-06-16 | $31.87 | $31.87 | $31.11 | $31.11 | $31.11 | 871 |
2020-06-15 | $29.32 | $30.76 | $29.29 | $30.43 | $30.43 | 8,265 |
2020-06-12 | $29.82 | $30.02 | $29.43 | $30.02 | $30.02 | 13,530 |
2020-06-11 | $30.80 | $30.80 | $29.23 | $29.25 | $29.25 | 5,186 |
2020-06-10 | $32.84 | $33.28 | $32.73 | $32.73 | $32.73 | 5,971 |
2020-06-09 | $33.02 | $33.26 | $32.82 | $32.93 | $32.93 | 18,644 |
2020-06-08 | $33.22 | $33.89 | $33.22 | $33.89 | $33.89 | 1,907 |
2020-06-05 | $33.10 | $33.13 | $32.91 | $32.92 | $32.92 | 2,104 |
2020-06-04 | $31.85 | $31.85 | $31.81 | $31.81 | $31.81 | 1,101 |
2020-06-03 | $31.30 | $32.25 | $31.30 | $31.94 | $31.94 | 11,967 |
2020-06-02 | $30.47 | $30.63 | $30.47 | $30.63 | $30.63 | 300 |
2020-06-01 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 74 |
2020-05-29 | $28.86 | $29.04 | $28.72 | $28.89 | $28.89 | 25,290 |
2020-05-28 | $29.27 | $29.27 | $29.07 | $29.07 | $29.07 | 849 |
2020-05-27 | $28.65 | $28.65 | $28.46 | $28.46 | $28.46 | 1,554 |
2020-05-26 | $27.81 | $27.81 | $27.81 | $27.81 | $27.81 | 41 |
2020-05-22 | $26.30 | $26.41 | $25.95 | $26.30 | $26.30 | 3,284 |
2020-05-21 | $26.36 | $26.46 | $26.36 | $26.46 | $26.46 | 1,125 |
2020-05-20 | $27.23 | $27.23 | $27.05 | $27.05 | $27.05 | 608 |
2020-05-19 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 101 |
2020-05-18 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 715 |
2020-05-15 | $24.75 | $24.86 | $24.75 | $24.76 | $24.76 | 466 |
2020-05-14 | $23.84 | $24.73 | $23.84 | $24.73 | $24.73 | 228 |
2020-05-13 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 8 |
2020-05-12 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 8 |
2020-05-11 | $26.23 | $26.44 | $26.07 | $26.26 | $26.26 | 16,476 |
2020-05-08 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 39 |
2020-05-07 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 123 |
2020-05-06 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 65 |
2020-05-05 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 3 |
2020-05-04 | $24.60 | $24.86 | $24.53 | $24.86 | $24.86 | 426 |
2020-05-01 | $25.44 | $25.44 | $24.88 | $24.88 | $24.88 | 178 |
2020-04-30 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 525 |
2020-04-29 | $27.02 | $27.21 | $27.02 | $27.21 | $27.21 | 330 |
2020-04-28 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 208 |
2020-04-27 | $25.32 | $25.55 | $25.20 | $25.48 | $25.48 | 1,155 |
2020-04-24 | $24.53 | $24.80 | $24.53 | $24.80 | $24.80 | 286 |
2020-04-23 | $24.74 | $24.74 | $24.29 | $24.29 | $24.29 | 852 |
2020-04-22 | $24.31 | $24.46 | $24.31 | $24.46 | $24.46 | 325 |
2020-04-21 | $23.68 | $23.68 | $23.67 | $23.67 | $23.67 | 203 |
2020-04-20 | $24.67 | $24.67 | $24.63 | $24.63 | $24.63 | 24,269 |
2020-04-17 | $25.15 | $25.39 | $25.15 | $25.39 | $25.39 | 331 |
2020-04-16 | $23.89 | $24.14 | $23.88 | $24.14 | $24.14 | 406 |
2020-04-15 | $24.42 | $24.42 | $24.11 | $24.11 | $24.11 | 459 |
2020-04-14 | $25.61 | $25.71 | $25.61 | $25.71 | $25.71 | 148 |
2020-04-13 | $24.99 | $24.99 | $24.65 | $24.83 | $24.83 | 3,273 |
2020-04-09 | $25.39 | $25.39 | $25.28 | $25.28 | $25.28 | 751 |
2020-04-08 | $24.22 | $24.22 | $24.21 | $24.21 | $24.21 | 163 |
2020-04-07 | $25.00 | $25.00 | $23.81 | $23.81 | $23.81 | 2,363 |
2020-04-06 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 625 |
2020-04-03 | $21.16 | $21.31 | $21.16 | $21.31 | $21.31 | 957 |
2020-04-02 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 502 |
2020-04-01 | $21.77 | $21.77 | $21.51 | $21.51 | $21.51 | 157 |
2020-03-31 | $23.57 | $23.69 | $23.08 | $23.47 | $23.47 | 3,255 |
2020-03-30 | $23.26 | $23.98 | $23.26 | $23.98 | $23.98 | 2,929 |
2020-03-27 | $22.66 | $23.57 | $22.66 | $23.02 | $23.02 | 2,401 |
2020-03-26 | $23.65 | $24.40 | $23.65 | $24.40 | $24.40 | 934 |
2020-03-25 | $21.74 | $22.50 | $21.54 | $22.50 | $22.50 | 1,089 |
2020-03-24 | $20.02 | $20.60 | $19.95 | $20.56 | $20.56 | 8,663 |
2020-03-23 | $19.04 | $19.04 | $18.22 | $18.22 | $18.22 | 5,078 |
2020-03-20 | $20.25 | $20.25 | $18.49 | $18.49 | $18.49 | 383 |
2020-03-19 | $18.34 | $19.66 | $18.22 | $18.98 | $18.98 | 8,727 |
2020-03-18 | $18.01 | $18.25 | $17.62 | $18.25 | $18.25 | 976 |
2020-03-17 | $19.29 | $20.34 | $18.86 | $20.34 | $20.34 | 1,754 |
2020-03-16 | $18.99 | $19.88 | $18.80 | $18.80 | $18.80 | 2,833 |
2020-03-13 | $23.39 | $23.62 | $21.88 | $23.62 | $23.62 | 3,440 |
2020-03-12 | $23.42 | $23.70 | $20.70 | $21.43 | $21.43 | 10,598 |
2020-03-11 | $28.43 | $28.43 | $27.33 | $27.33 | $27.33 | 1,197 |
2020-03-10 | $30.69 | $31.59 | $28.67 | $30.21 | $30.21 | 2,420 |
2020-03-09 | $28.71 | $28.71 | $28.71 | $28.71 | $28.71 | 1,480 |
2020-03-06 | $33.10 | $33.53 | $33.00 | $33.48 | $33.48 | 2,487 |
2020-03-05 | $34.44 | $34.44 | $34.44 | $34.44 | $34.44 | 272 |
2020-03-04 | $35.51 | $36.42 | $35.51 | $36.42 | $36.42 | 221 |
2020-03-03 | $35.61 | $35.61 | $34.29 | $34.29 | $34.29 | 1,150 |
2020-03-02 | $34.23 | $34.82 | $34.23 | $34.82 | $34.82 | 2,153 |
2020-02-28 | $32.54 | $33.67 | $32.25 | $33.67 | $33.67 | 11,934 |
2020-02-27 | $35.50 | $35.50 | $34.58 | $34.58 | $34.58 | 268 |
2020-02-26 | $37.20 | $37.38 | $36.65 | $36.65 | $36.65 | 2,057 |
2020-02-25 | $38.18 | $38.47 | $36.42 | $36.50 | $36.50 | 8,480 |
2020-02-24 | $37.67 | $38.33 | $37.67 | $38.14 | $38.14 | 2,903 |
2020-02-21 | $41.02 | $41.02 | $41.02 | $41.02 | $41.02 | 2 |
2020-02-20 | $41.34 | $41.38 | $41.34 | $41.38 | $41.38 | 389 |
2020-02-19 | $42.03 | $42.03 | $41.92 | $41.92 | $41.92 | 1,064 |
2020-02-18 | $41.63 | $41.63 | $41.63 | $41.63 | $41.63 | 325 |
2020-02-14 | $42.17 | $42.17 | $42.15 | $42.15 | $42.15 | 529 |
2020-02-13 | $42.56 | $42.56 | $42.35 | $42.35 | $42.35 | 556 |
2020-02-12 | $42.85 | $43.03 | $42.85 | $43.03 | $43.03 | 983 |
2020-02-11 | $42.54 | $42.59 | $42.54 | $42.59 | $42.59 | 669 |
2020-02-10 | $41.95 | $42.12 | $41.95 | $42.12 | $42.12 | 1,376 |
2020-02-07 | $42.18 | $42.18 | $41.97 | $41.97 | $41.97 | 583 |
2020-02-06 | $42.76 | $42.76 | $42.76 | $42.76 | $42.76 | 9 |
2020-02-05 | $42.45 | $42.45 | $42.41 | $42.41 | $42.41 | 1,339 |
2020-02-04 | $41.60 | $41.60 | $41.60 | $41.60 | $41.60 | 36 |
2020-02-03 | $40.26 | $40.47 | $40.17 | $40.37 | $40.37 | 23,917 |
2020-01-31 | $40.30 | $40.38 | $39.92 | $40.14 | $40.14 | 7,533 |
2020-01-30 | $41.37 | $41.50 | $40.78 | $41.50 | $41.50 | 2,106 |
2020-01-29 | $41.83 | $41.83 | $41.83 | $41.83 | $41.83 | 20 |
2020-01-28 | $41.64 | $41.73 | $41.64 | $41.73 | $41.73 | 370 |
2020-01-27 | $41.11 | $41.30 | $41.09 | $41.09 | $41.09 | 1,625 |
2020-01-24 | $43.74 | $43.74 | $42.86 | $42.86 | $42.86 | 1,055 |
2020-01-23 | $43.38 | $43.41 | $43.13 | $43.13 | $43.13 | 500 |
2020-01-22 | $43.54 | $43.60 | $43.42 | $43.42 | $43.42 | 1,036 |
2020-01-21 | $43.50 | $43.50 | $43.20 | $43.23 | $43.23 | 2,542 |
2020-01-17 | $43.77 | $43.77 | $43.65 | $43.65 | $43.65 | 214 |
2020-01-16 | $43.29 | $43.39 | $43.29 | $43.39 | $43.39 | 403 |
2020-01-15 | $43.27 | $43.27 | $43.23 | $43.23 | $43.23 | 518 |
2020-01-14 | $42.93 | $43.34 | $42.93 | $43.34 | $43.34 | 702 |
2020-01-13 | $42.61 | $43.12 | $42.61 | $43.12 | $43.12 | 476 |
2020-01-10 | $42.72 | $42.72 | $42.72 | $42.72 | $42.72 | 115 |
2020-01-09 | $42.83 | $43.06 | $42.83 | $43.06 | $43.06 | 754 |
2020-01-08 | $42.26 | $42.87 | $42.26 | $42.87 | $42.87 | 711 |
2020-01-07 | $42.69 | $42.75 | $42.60 | $42.60 | $42.60 | 582 |
2020-01-06 | $42.47 | $42.77 | $42.47 | $42.76 | $42.76 | 1,453 |
2020-01-03 | $42.75 | $42.75 | $42.70 | $42.70 | $42.70 | 1,463 |
2020-01-02 | $43.50 | $43.89 | $43.23 | $43.45 | $43.45 | 2,371 |
2019-12-31 | $42.31 | $42.82 | $42.27 | $42.82 | $42.82 | 6,802 |
2019-12-30 | $42.92 | $43.14 | $42.36 | $42.36 | $42.36 | 928 |
2019-12-27 | $43.00 | $43.20 | $42.89 | $42.92 | $42.92 | 7,785 |
2019-12-26 | $42.75 | $43.00 | $42.75 | $42.80 | $42.80 | 4,465 |
2019-12-24 | $42.56 | $42.56 | $42.56 | $42.56 | $42.56 | 199 |
2019-12-23 | $42.64 | $42.64 | $42.51 | $42.55 | $42.54 | 736 |
2019-12-20 | $42.70 | $42.70 | $42.51 | $42.57 | $42.56 | 2,254 |
2019-12-19 | $42.43 | $42.43 | $42.33 | $42.40 | $42.39 | 754 |
2019-12-18 | $42.72 | $42.83 | $42.39 | $42.39 | $42.38 | 3,268 |
2019-12-17 | $43.05 | $43.05 | $42.75 | $42.78 | $42.78 | 5,732 |
2019-12-16 | $44.80 | $45.26 | $42.65 | $43.08 | $43.07 | 12,429 |
2019-12-13 | $42.23 | $42.37 | $42.18 | $42.24 | $42.23 | 3,728 |
2019-12-12 | $41.59 | $41.59 | $41.57 | $41.57 | $41.56 | 344 |
2019-12-11 | $41.10 | $41.10 | $41.10 | $41.10 | $41.09 | 20 |
2019-12-10 | $40.67 | $40.67 | $40.67 | $40.67 | $40.67 | 290 |
2019-12-09 | $41.00 | $41.00 | $40.66 | $40.66 | $40.65 | 367 |
2019-12-06 | $41.01 | $41.03 | $41.01 | $41.03 | $41.02 | 199 |
2019-12-05 | $40.35 | $40.35 | $40.35 | $40.35 | $40.34 | 41 |
2019-12-04 | $40.44 | $40.44 | $40.44 | $40.44 | $40.43 | 2 |
2019-12-03 | $39.69 | $39.73 | $39.13 | $39.73 | $39.72 | 24,935 |
2019-12-02 | $40.21 | $40.21 | $39.72 | $39.99 | $39.98 | 1,956 |
2019-11-29 | $40.28 | $40.38 | $40.28 | $40.38 | $40.37 | 2,341 |
2019-11-27 | $41.06 | $41.09 | $40.86 | $41.09 | $41.08 | 858 |
2019-11-26 | $40.83 | $40.92 | $40.55 | $40.92 | $40.92 | 771 |
2019-11-25 | $40.91 | $40.91 | $40.91 | $40.91 | $40.90 | 26 |
2019-11-22 | $40.53 | $40.53 | $40.08 | $40.26 | $40.25 | 763 |
2019-11-21 | $40.48 | $40.48 | $39.92 | $40.10 | $40.09 | 1,024 |
2019-11-20 | $40.34 | $40.34 | $39.96 | $40.19 | $40.18 | 2,031 |
2019-11-19 | $41.00 | $41.00 | $40.55 | $40.55 | $40.54 | 520 |
2019-11-18 | $40.62 | $40.90 | $40.62 | $40.65 | $40.64 | 1,349 |
2019-11-15 | $40.60 | $40.60 | $40.55 | $40.55 | $40.54 | 171 |
2019-11-14 | $40.12 | $40.26 | $39.95 | $40.26 | $40.25 | 866 |
2019-11-13 | $40.42 | $40.42 | $40.42 | $40.42 | $40.41 | 32 |
2019-11-12 | $40.87 | $40.87 | $40.60 | $40.75 | $40.74 | 728 |
2019-11-11 | $40.60 | $40.71 | $40.60 | $40.71 | $40.70 | 401 |
2019-11-08 | $40.61 | $40.68 | $40.60 | $40.64 | $40.63 | 1,470 |
2019-11-07 | $41.10 | $41.20 | $40.88 | $40.90 | $40.89 | 4,400 |
2019-11-06 | $40.69 | $40.69 | $40.55 | $40.55 | $40.54 | 634 |
2019-11-05 | $40.84 | $41.46 | $40.58 | $40.58 | $40.57 | 1,506 |
2019-11-04 | $40.97 | $41.00 | $40.55 | $40.65 | $40.64 | 1,734 |
2019-11-01 | $40.39 | $40.75 | $40.11 | $40.32 | $40.32 | 11,375 |
2019-10-31 | $39.79 | $39.81 | $39.48 | $39.70 | $39.69 | 23,212 |
2019-10-30 | $39.29 | $40.01 | $39.29 | $40.01 | $40.00 | 1,145 |
2019-10-29 | $39.47 | $39.53 | $39.47 | $39.53 | $39.52 | 379 |
2019-10-28 | $39.52 | $39.52 | $39.38 | $39.38 | $39.37 | 1,359 |
2019-10-25 | $39.09 | $39.30 | $38.92 | $39.30 | $39.30 | 2,849 |
2019-10-24 | $39.64 | $39.69 | $39.06 | $39.06 | $39.05 | 2,030 |
2019-10-23 | $38.92 | $39.03 | $38.92 | $39.03 | $39.02 | 142 |
2019-10-22 | $38.95 | $39.00 | $38.70 | $38.70 | $38.69 | 1,100 |
2019-10-21 | $39.00 | $39.00 | $38.83 | $38.85 | $38.84 | 901 |
2019-10-18 | $38.10 | $38.56 | $38.07 | $38.47 | $38.46 | 2,357 |
2019-10-17 | $38.72 | $38.72 | $38.34 | $38.34 | $38.34 | 650 |
2019-10-16 | $38.29 | $38.33 | $38.29 | $38.33 | $38.32 | 212 |
2019-10-15 | $37.67 | $38.40 | $37.67 | $38.24 | $38.23 | 1,826 |
2019-10-14 | $37.32 | $37.57 | $37.26 | $37.31 | $37.30 | 2,009 |
2019-10-11 | $37.28 | $37.69 | $37.28 | $37.69 | $37.68 | 1,484 |
2019-10-10 | $35.87 | $36.28 | $35.87 | $36.28 | $36.28 | 600 |
2019-10-09 | $35.83 | $35.84 | $35.49 | $35.84 | $35.83 | 938 |
2019-10-08 | $35.33 | $35.54 | $35.31 | $35.31 | $35.30 | 680 |
2019-10-07 | $36.26 | $36.26 | $36.10 | $36.10 | $36.10 | 317 |
2019-10-04 | $35.76 | $36.13 | $35.72 | $36.13 | $36.13 | 1,604 |
2019-10-03 | $35.24 | $35.46 | $34.74 | $35.46 | $35.46 | 1,377 |
2019-10-02 | $35.70 | $35.70 | $35.06 | $35.06 | $35.05 | 213 |
2019-10-01 | $36.62 | $36.62 | $36.62 | $36.62 | $36.61 | 26 |
2019-09-30 | $37.28 | $37.28 | $37.28 | $37.28 | $37.27 | 68 |
2019-09-27 | $37.41 | $37.41 | $37.06 | $37.06 | $37.05 | 835 |
2019-09-26 | $37.50 | $37.50 | $37.25 | $37.25 | $37.25 | 302 |
2019-09-25 | $37.14 | $37.14 | $37.14 | $37.14 | $37.13 | 29 |
2019-09-24 | $37.89 | $37.89 | $37.35 | $37.35 | $37.29 | 100 |
2019-09-23 | $37.29 | $37.64 | $37.24 | $37.64 | $37.58 | 923 |
2019-09-20 | $38.23 | $38.23 | $37.81 | $37.86 | $37.80 | 699 |
2019-09-19 | $38.40 | $38.40 | $38.01 | $38.01 | $37.94 | 389 |
2019-09-18 | $37.78 | $37.78 | $37.69 | $37.70 | $37.63 | 800 |
2019-09-17 | $37.56 | $37.91 | $37.56 | $37.91 | $37.85 | 603 |
2019-09-16 | $37.63 | $37.63 | $37.63 | $37.63 | $37.57 | 62 |
2019-09-13 | $38.70 | $38.70 | $38.28 | $38.28 | $38.21 | 135 |
2019-09-12 | $37.72 | $37.93 | $37.72 | $37.93 | $37.87 | 807 |
2019-09-11 | $37.36 | $37.57 | $37.15 | $37.48 | $37.42 | 2,363 |
2019-09-10 | $36.85 | $36.88 | $36.85 | $36.88 | $36.82 | 982 |
2019-09-09 | $37.04 | $37.04 | $36.78 | $36.87 | $36.81 | 503 |
2019-09-06 | $36.92 | $36.92 | $36.78 | $36.80 | $36.74 | 1,036 |
2019-09-05 | $36.70 | $36.70 | $36.51 | $36.70 | $36.64 | 146 |
2019-09-04 | $35.98 | $36.07 | $35.98 | $35.98 | $35.92 | 102 |
2019-09-03 | $34.70 | $35.08 | $34.70 | $34.96 | $34.90 | 1,110 |
2019-08-30 | $35.56 | $35.56 | $35.06 | $35.24 | $35.18 | 1,084 |
2019-08-29 | $35.50 | $35.50 | $34.98 | $35.05 | $34.99 | 800 |
2019-08-28 | $34.55 | $34.55 | $34.26 | $34.49 | $34.44 | 700 |
2019-08-27 | $34.50 | $34.50 | $34.41 | $34.41 | $34.35 | 1,000 |
2019-08-26 | $34.66 | $34.66 | $34.42 | $34.47 | $34.42 | 1,002 |
2019-08-23 | $34.74 | $34.99 | $33.88 | $33.88 | $33.83 | 590 |
2019-08-22 | $34.64 | $34.89 | $34.64 | $34.89 | $34.83 | 356 |
2019-08-21 | $35.18 | $35.18 | $35.01 | $35.01 | $34.95 | 445 |
2019-08-20 | $34.48 | $34.73 | $34.38 | $34.43 | $34.38 | 2,000 |
2019-08-19 | $34.80 | $34.80 | $34.63 | $34.70 | $34.64 | 350 |
2019-08-16 | $34.07 | $34.34 | $33.84 | $34.34 | $34.28 | 1,172 |
2019-08-15 | $33.63 | $33.63 | $33.32 | $33.55 | $33.50 | 1,014 |
2019-08-14 | $34.05 | $34.09 | $33.47 | $33.47 | $33.41 | 1,330 |
2019-08-13 | $34.50 | $35.20 | $34.50 | $35.20 | $35.14 | 1,100 |
2019-08-12 | $34.96 | $34.96 | $34.62 | $34.89 | $34.83 | 1,000 |
2019-08-09 | $35.60 | $35.60 | $35.10 | $35.17 | $35.12 | 300 |
2019-08-08 | $35.31 | $35.65 | $35.28 | $35.65 | $35.59 | 502 |
2019-08-07 | $34.54 | $35.05 | $34.42 | $35.05 | $34.99 | 693 |
2019-08-06 | $35.17 | $35.17 | $34.03 | $34.64 | $34.58 | 2,193 |
2019-08-05 | $35.49 | $35.49 | $34.26 | $34.26 | $34.20 | 3,629 |
2019-08-02 | $36.46 | $36.46 | $35.88 | $36.08 | $36.02 | 1,941 |
2019-08-01 | $37.11 | $37.41 | $36.65 | $36.65 | $36.59 | 818 |
2019-07-31 | $37.56 | $37.56 | $36.93 | $36.93 | $36.87 | 1,062 |
2019-07-30 | $37.49 | $37.49 | $37.25 | $37.25 | $37.19 | 302 |
2019-07-29 | $38.44 | $38.44 | $38.15 | $38.34 | $38.28 | 752 |
2019-07-26 | $38.09 | $38.09 | $38.09 | $38.09 | $38.03 | 101 |
2019-07-25 | $38.57 | $38.57 | $37.99 | $37.99 | $37.93 | 924 |
2019-07-24 | $38.72 | $38.96 | $38.58 | $38.96 | $38.89 | 1,520 |
2019-07-23 | $38.84 | $38.84 | $38.65 | $38.76 | $38.70 | 443 |
2019-07-22 | $38.41 | $38.41 | $38.09 | $38.29 | $38.22 | 2,330 |
2019-07-19 | $38.19 | $38.19 | $38.19 | $38.19 | $38.13 | 139 |
2019-07-18 | $38.07 | $38.45 | $37.96 | $38.45 | $38.38 | 1,008 |
2019-07-17 | $38.83 | $38.83 | $38.31 | $38.31 | $38.25 | 1,528 |
2019-07-16 | $38.49 | $38.49 | $38.31 | $38.31 | $38.25 | 774 |
2019-07-15 | $38.53 | $38.57 | $38.53 | $38.57 | $38.51 | 1,537 |
2019-07-12 | $38.32 | $38.40 | $38.32 | $38.40 | $38.34 | 354 |
2019-07-11 | $38.40 | $38.40 | $38.31 | $38.31 | $38.25 | 170 |
2019-07-10 | $38.52 | $38.52 | $38.52 | $38.52 | $38.46 | 2 |
2019-07-09 | $38.20 | $38.27 | $38.15 | $38.27 | $38.21 | 610 |
2019-07-08 | $38.71 | $38.71 | $38.50 | $38.50 | $38.44 | 586 |
2019-07-05 | $38.94 | $39.03 | $38.94 | $39.03 | $38.96 | 255 |
2019-07-03 | $39.81 | $39.81 | $39.48 | $39.56 | $39.50 | 6,126 |
2019-07-02 | $39.18 | $39.18 | $38.96 | $39.18 | $39.12 | 1,569 |
2019-07-01 | $39.36 | $39.36 | $38.93 | $39.00 | $38.94 | 866 |
2019-06-28 | $38.52 | $38.52 | $38.49 | $38.49 | $38.43 | 203 |
2019-06-27 | $38.52 | $38.53 | $38.08 | $38.08 | $38.01 | 500 |
2019-06-26 | $37.96 | $38.02 | $37.96 | $38.02 | $37.96 | 202 |
2019-06-25 | $37.98 | $37.98 | $37.98 | $37.98 | $37.92 | 214 |
2019-06-24 | $38.38 | $38.43 | $38.38 | $38.43 | $38.30 | 1,980 |
2019-06-21 | $38.20 | $38.20 | $38.20 | $38.20 | $38.07 | 509 |
2019-06-20 | $38.50 | $38.67 | $38.50 | $38.67 | $38.54 | 812 |
2019-06-19 | $37.63 | $37.93 | $37.63 | $37.93 | $37.80 | 1,153 |
2019-06-18 | $37.45 | $37.74 | $37.36 | $37.56 | $37.44 | 1,172 |
2019-06-17 | $36.51 | $36.51 | $36.51 | $36.51 | $36.39 | 11 |
2019-06-14 | $36.60 | $36.60 | $36.45 | $36.45 | $36.33 | 291 |
2019-06-13 | $37.28 | $37.28 | $36.95 | $36.95 | $36.82 | 307 |
2019-06-12 | $37.29 | $37.39 | $36.98 | $36.98 | $36.86 | 1,153 |
2019-06-11 | $37.73 | $37.87 | $37.52 | $37.52 | $37.40 | 531 |
2019-06-10 | $37.27 | $37.27 | $37.09 | $37.09 | $36.97 | 463 |
2019-06-07 | $37.05 | $37.05 | $36.99 | $36.99 | $36.86 | 284 |
2019-06-06 | $36.33 | $36.33 | $36.01 | $36.08 | $35.97 | 495 |
2019-06-05 | $36.38 | $36.39 | $35.70 | $35.70 | $35.58 | 793 |
2019-06-04 | $35.56 | $35.73 | $35.56 | $35.73 | $35.61 | 780 |
2019-06-03 | $34.99 | $35.01 | $34.75 | $35.01 | $34.89 | 895 |
2019-05-31 | $34.46 | $34.54 | $34.35 | $34.54 | $34.43 | 3,234 |
2019-05-30 | $35.17 | $35.26 | $35.08 | $35.26 | $35.14 | 500 |
2019-05-29 | $34.90 | $34.94 | $34.84 | $34.91 | $34.80 | 611 |
2019-05-28 | $36.42 | $36.42 | $35.45 | $35.52 | $35.40 | 517 |
2019-05-24 | $36.05 | $36.26 | $36.05 | $36.16 | $36.04 | 3,307 |
2019-05-23 | $35.36 | $35.46 | $35.20 | $35.38 | $35.27 | 3,337 |
2019-05-22 | $36.31 | $36.31 | $36.12 | $36.12 | $36.01 | 176 |
2019-05-21 | $36.39 | $36.39 | $36.16 | $36.36 | $36.24 | 3,103 |
2019-05-20 | $35.99 | $36.11 | $35.88 | $36.02 | $35.90 | 1,161 |
2019-05-17 | $36.28 | $36.28 | $36.28 | $36.28 | $36.16 | 0 |
2019-05-16 | $36.67 | $36.82 | $36.53 | $36.67 | $36.55 | 894 |
2019-05-15 | $35.67 | $36.32 | $35.46 | $36.32 | $36.20 | 1,103 |
2019-05-14 | $35.99 | $35.99 | $35.91 | $35.91 | $35.79 | 243 |
2019-05-13 | $35.65 | $35.65 | $35.15 | $35.24 | $35.13 | 1,128 |
2019-05-10 | $36.87 | $36.87 | $36.83 | $36.83 | $36.71 | 323 |
2019-05-09 | $36.07 | $36.36 | $35.98 | $36.36 | $36.24 | 240 |
2019-05-08 | $36.94 | $36.94 | $36.67 | $36.79 | $36.67 | 770 |
2019-05-07 | $37.45 | $37.45 | $36.57 | $36.58 | $36.46 | 829 |
2019-05-06 | $37.43 | $38.05 | $37.20 | $38.05 | $37.92 | 4,600 |
2019-05-03 | $38.42 | $38.86 | $38.42 | $38.86 | $38.73 | 8,140 |
2019-05-02 | $38.19 | $38.19 | $38.04 | $38.04 | $37.91 | 558 |
2019-05-01 | $38.79 | $38.79 | $38.26 | $38.26 | $38.14 | 268 |
2019-04-30 | $38.76 | $38.78 | $38.62 | $38.62 | $38.49 | 1,681 |
2019-04-29 | $38.44 | $38.79 | $38.44 | $38.68 | $38.56 | 937 |
2019-04-26 | $38.17 | $38.17 | $38.17 | $38.17 | $38.04 | 26 |
2019-04-25 | $37.72 | $37.99 | $37.72 | $37.85 | $37.73 | 293 |
2019-04-24 | $37.98 | $38.05 | $37.95 | $37.95 | $37.83 | 1,116 |
2019-04-23 | $38.34 | $38.58 | $38.34 | $38.58 | $38.45 | 1,131 |
2019-04-22 | $38.40 | $38.41 | $38.40 | $38.40 | $38.27 | 1,000 |
2019-04-18 | $38.89 | $38.89 | $38.47 | $38.47 | $38.34 | 165 |
2019-04-17 | $38.55 | $38.74 | $38.55 | $38.74 | $38.61 | 1,537 |
2019-04-16 | $38.80 | $38.80 | $38.54 | $38.54 | $38.41 | 784 |
2019-04-15 | $38.27 | $38.27 | $38.27 | $38.27 | $38.14 | 0 |
2019-04-12 | $38.21 | $38.23 | $38.21 | $38.23 | $38.10 | 758 |
2019-04-11 | $37.72 | $37.73 | $37.72 | $37.73 | $37.60 | 100 |
2019-04-10 | $37.92 | $37.92 | $37.85 | $37.85 | $37.73 | 200 |
2019-04-09 | $37.95 | $37.95 | $37.67 | $37.67 | $37.54 | 304 |
2019-04-08 | $38.04 | $38.07 | $38.01 | $38.07 | $37.94 | 404 |
2019-04-05 | $38.04 | $38.09 | $37.99 | $37.99 | $37.87 | 1,466 |
2019-04-04 | $37.91 | $37.91 | $37.90 | $37.90 | $37.78 | 406 |
2019-04-03 | $38.41 | $38.41 | $38.04 | $38.04 | $37.91 | 4,698 |
2019-04-02 | $37.42 | $37.52 | $37.42 | $37.52 | $37.40 | 301 |
2019-04-01 | $37.43 | $37.46 | $37.20 | $37.46 | $37.34 | 5,170 |
2019-03-29 | $36.49 | $36.54 | $36.49 | $36.49 | $36.37 | 1,184 |
2019-03-28 | $36.08 | $36.28 | $36.08 | $36.28 | $36.16 | 479 |
2019-03-27 | $36.41 | $36.41 | $36.41 | $36.41 | $36.29 | 25 |
2019-03-26 | $36.41 | $36.44 | $36.41 | $36.44 | $36.32 | 4,023 |
2019-03-25 | $35.99 | $36.00 | $35.97 | $36.00 | $35.88 | 632 |
2019-03-22 | $36.21 | $36.25 | $36.03 | $36.03 | $35.91 | 2,886 |
2019-03-21 | $37.29 | $37.47 | $37.29 | $37.47 | $37.34 | 1,649 |
2019-03-20 | $37.33 | $37.49 | $37.33 | $37.49 | $37.36 | 300 |
2019-03-19 | $37.74 | $37.74 | $37.44 | $37.44 | $37.28 | 189 |
2019-03-18 | $37.35 | $37.35 | $37.35 | $37.35 | $37.20 | 0 |
2019-03-15 | $36.96 | $37.02 | $36.96 | $37.02 | $36.87 | 949 |
2019-03-14 | $36.62 | $36.62 | $36.30 | $36.34 | $36.19 | 1,271 |
2019-03-13 | $36.20 | $36.42 | $36.19 | $36.35 | $36.19 | 1,850 |
2019-03-12 | $35.82 | $35.82 | $35.75 | $35.75 | $35.60 | 420 |
2019-03-11 | $35.51 | $35.78 | $35.50 | $35.78 | $35.63 | 702 |
2019-03-08 | $35.23 | $35.23 | $35.23 | $35.23 | $35.08 | 126 |
2019-03-07 | $35.91 | $35.91 | $35.20 | $35.25 | $35.10 | 8,358 |
2019-03-06 | $36.69 | $36.69 | $36.11 | $36.15 | $35.99 | 6,727 |
2019-03-05 | $36.41 | $36.41 | $36.39 | $36.41 | $36.26 | 664 |
2019-03-04 | $36.89 | $36.89 | $36.23 | $36.37 | $36.22 | 1,283 |
2019-03-01 | $36.88 | $36.88 | $36.53 | $36.53 | $36.38 | 1,158 |
2019-02-28 | $36.52 | $36.52 | $36.14 | $36.14 | $35.99 | 656 |
2019-02-27 | $36.67 | $36.67 | $36.31 | $36.31 | $36.16 | 160 |
2019-02-26 | $36.69 | $36.69 | $36.61 | $36.61 | $36.46 | 379 |
2019-02-25 | $36.37 | $36.37 | $36.20 | $36.20 | $36.05 | 366 |
2019-02-22 | $36.38 | $36.38 | $35.88 | $36.02 | $35.87 | 1,653 |
2019-02-21 | $36.08 | $36.18 | $35.73 | $35.76 | $35.61 | 1,916 |
2019-02-20 | $36.17 | $36.17 | $35.84 | $36.10 | $35.95 | 1,305 |
2019-02-19 | $35.50 | $35.93 | $35.47 | $35.78 | $35.63 | 1,413 |
2019-02-15 | $35.19 | $35.41 | $35.19 | $35.41 | $35.26 | 479 |
2019-02-14 | $34.69 | $34.79 | $34.55 | $34.55 | $34.41 | 2,367 |
2019-02-13 | $34.64 | $34.64 | $34.64 | $34.64 | $34.49 | 1 |
2019-02-12 | $34.48 | $34.48 | $34.44 | $34.44 | $34.30 | 761 |
2019-02-11 | $34.07 | $34.07 | $33.72 | $33.72 | $33.57 | 559 |
2019-02-08 | $33.88 | $33.88 | $33.32 | $33.77 | $33.63 | 1,450 |
2019-02-07 | $34.51 | $34.64 | $34.02 | $34.02 | $33.88 | 1,641 |
2019-02-06 | $35.35 | $35.35 | $34.98 | $34.98 | $34.83 | 300 |
2019-02-05 | $35.37 | $35.44 | $35.25 | $35.33 | $35.18 | 1,602 |
2019-02-04 | $34.57 | $34.80 | $34.57 | $34.80 | $34.65 | 704 |
2019-02-01 | $34.80 | $34.82 | $34.66 | $34.66 | $34.52 | 1,965 |
2019-01-31 | $34.68 | $34.72 | $34.47 | $34.69 | $34.55 | 927 |
2019-01-30 | $34.80 | $34.80 | $34.63 | $34.63 | $34.48 | 461 |
2019-01-29 | $34.21 | $34.21 | $33.98 | $33.98 | $33.84 | 300 |
2019-01-28 | $33.62 | $33.77 | $33.58 | $33.77 | $33.63 | 717 |
2019-01-25 | $34.04 | $34.16 | $33.94 | $34.02 | $33.88 | 992 |
2019-01-24 | $33.49 | $33.49 | $33.25 | $33.40 | $33.26 | 721 |
2019-01-23 | $33.59 | $33.59 | $33.23 | $33.23 | $33.09 | 110 |
2019-01-22 | $33.39 | $33.51 | $32.94 | $32.94 | $32.80 | 1,153 |
2019-01-18 | $33.96 | $34.07 | $33.95 | $33.95 | $33.81 | 700 |
2019-01-17 | $32.89 | $33.52 | $32.89 | $33.18 | $33.05 | 2,718 |
2019-01-16 | $33.08 | $33.18 | $33.08 | $33.18 | $33.04 | 111 |
2019-01-15 | $33.01 | $33.01 | $32.83 | $32.83 | $32.70 | 451 |
2019-01-14 | $32.72 | $32.76 | $32.58 | $32.64 | $32.50 | 1,303 |
2019-01-11 | $33.06 | $33.06 | $32.94 | $32.94 | $32.80 | 140 |
2019-01-10 | $32.71 | $33.38 | $32.71 | $33.38 | $33.24 | 582 |
2019-01-09 | $33.13 | $33.38 | $32.97 | $33.11 | $32.97 | 3,271 |
2019-01-08 | $32.39 | $32.43 | $32.39 | $32.43 | $32.29 | 200 |
2019-01-07 | $31.86 | $32.10 | $31.86 | $32.10 | $31.96 | 536 |
2019-01-04 | $30.88 | $31.96 | $30.88 | $31.86 | $31.73 | 880 |
2019-01-03 | $30.31 | $30.31 | $29.82 | $30.04 | $29.92 | 2,404 |
2019-01-02 | $30.11 | $30.42 | $29.94 | $30.42 | $30.29 | 1,123 |
2018-12-31 | $30.72 | $30.72 | $30.51 | $30.51 | $30.38 | 2,905 |
2018-12-28 | $30.80 | $30.80 | $30.40 | $30.59 | $30.46 | 2,632 |
2018-12-27 | $29.94 | $30.00 | $29.94 | $30.00 | $29.87 | 385 |
2018-12-26 | $28.98 | $30.13 | $28.98 | $30.13 | $30.00 | 782 |
2018-12-24 | $28.88 | $28.88 | $28.88 | $28.88 | $28.73 | 30 |
2018-12-21 | $30.26 | $30.26 | $29.54 | $29.54 | $29.39 | 381 |
2018-12-20 | $31.06 | $31.06 | $30.52 | $30.56 | $30.40 | 2,179 |
2018-12-19 | $31.82 | $31.98 | $30.87 | $30.87 | $30.71 | 1,183 |
2018-12-18 | $31.58 | $31.58 | $31.49 | $31.49 | $31.33 | 300 |
2018-12-17 | $31.77 | $31.77 | $31.18 | $31.18 | $31.01 | 300 |
2018-12-14 | $31.96 | $32.16 | $31.89 | $31.94 | $31.77 | 3,481 |
2018-12-13 | $33.30 | $33.30 | $32.85 | $32.90 | $32.72 | 400 |
2018-12-12 | $33.15 | $33.15 | $32.98 | $32.98 | $32.81 | 205 |
2018-12-11 | $31.73 | $31.92 | $31.73 | $31.92 | $31.75 | 300 |
2018-12-10 | $31.97 | $31.97 | $31.27 | $31.85 | $31.68 | 1,192 |
2018-12-07 | $32.84 | $32.84 | $32.63 | $32.63 | $32.46 | 833 |
2018-12-06 | $32.17 | $32.38 | $31.85 | $32.38 | $32.20 | 3,127 |
2018-12-04 | $35.15 | $35.15 | $33.62 | $33.62 | $33.44 | 718 |
2018-12-03 | $35.64 | $35.64 | $35.31 | $35.31 | $35.12 | 2,519 |
2018-11-30 | $34.81 | $34.81 | $34.81 | $34.81 | $34.63 | 0 |
2018-11-29 | $34.87 | $34.87 | $34.64 | $34.81 | $34.63 | 976 |
2018-11-28 | $34.38 | $35.13 | $34.17 | $35.13 | $34.94 | 3,187 |
2018-11-27 | $34.55 | $34.55 | $34.55 | $34.55 | $34.36 | 55 |
2018-11-26 | $34.26 | $34.66 | $34.26 | $34.55 | $34.36 | 2,810 |
2018-11-23 | $33.80 | $33.80 | $33.80 | $33.80 | $33.62 | 300 |
2018-11-21 | $34.04 | $34.10 | $34.02 | $34.10 | $33.92 | 968 |
2018-11-20 | $34.15 | $34.15 | $34.15 | $34.15 | $33.97 | 133 |
2018-11-19 | $34.34 | $34.34 | $34.15 | $34.15 | $33.97 | 460 |
2018-11-16 | $34.72 | $34.72 | $34.72 | $34.72 | $34.54 | 210 |
2018-11-15 | $34.11 | $34.28 | $33.95 | $34.28 | $34.10 | 802 |
2018-11-14 | $34.99 | $34.99 | $34.34 | $34.90 | $34.72 | 1,376 |
2018-11-13 | $34.38 | $34.87 | $34.38 | $34.87 | $34.68 | 600 |
2018-11-12 | $34.92 | $34.92 | $34.29 | $34.52 | $34.34 | 936 |
2018-11-09 | $35.40 | $35.40 | $35.14 | $35.14 | $34.95 | 1,137 |
2018-11-08 | $35.84 | $35.84 | $35.84 | $35.84 | $35.65 | 100 |
2018-11-07 | $36.21 | $36.25 | $36.17 | $36.17 | $35.98 | 2,571 |
2018-11-06 | $35.38 | $35.38 | $35.38 | $35.38 | $35.19 | 12 |
2018-11-05 | $35.38 | $35.38 | $35.38 | $35.38 | $35.19 | 1,250 |
2018-11-02 | $35.97 | $35.97 | $35.35 | $35.35 | $35.16 | 1,087 |
2018-11-01 | $35.06 | $35.12 | $35.06 | $35.12 | $34.93 | 383 |
2018-10-31 | $33.35 | $33.35 | $33.35 | $33.35 | $33.17 | 46 |
2018-10-30 | $33.37 | $33.49 | $33.35 | $33.35 | $33.17 | 1,090 |
2018-10-29 | $34.10 | $34.10 | $33.17 | $33.17 | $32.99 | 574 |
2018-10-26 | $32.91 | $33.25 | $32.91 | $33.22 | $33.04 | 906 |
2018-10-25 | $33.34 | $33.49 | $33.34 | $33.46 | $33.28 | 622 |
2018-10-24 | $33.94 | $33.94 | $33.01 | $33.01 | $32.84 | 42,570 |
2018-10-23 | $36.80 | $36.80 | $36.80 | $36.80 | $36.61 | 0 |
2018-10-22 | $36.80 | $36.80 | $36.80 | $36.80 | $36.61 | 0 |
2018-10-19 | $36.80 | $36.80 | $36.80 | $36.80 | $36.61 | 0 |
2018-10-18 | $36.80 | $36.80 | $36.80 | $36.80 | $36.61 | 3 |
2018-10-17 | $36.80 | $36.80 | $36.80 | $36.80 | $36.61 | 100 |
2018-10-16 | $37.75 | $37.75 | $37.10 | $37.10 | $36.90 | 5,035 |
2018-10-15 | $36.00 | $36.15 | $36.00 | $36.15 | $35.96 | 2,991 |
2018-10-12 | $35.50 | $36.12 | $35.35 | $36.12 | $35.93 | 3,455 |
2018-10-11 | $36.65 | $36.74 | $35.94 | $36.11 | $35.92 | 5,400 |
2018-10-10 | $38.25 | $38.25 | $38.25 | $38.25 | $38.05 | 167 |
2018-10-09 | $38.26 | $38.26 | $38.25 | $38.25 | $38.05 | 2,595 |
2018-10-08 | $38.41 | $38.60 | $38.36 | $38.59 | $38.39 | 1,998 |
2018-10-05 | $39.43 | $39.43 | $39.43 | $39.43 | $39.22 | 333 |
2018-10-04 | $39.61 | $39.61 | $39.61 | $39.61 | $39.40 | 399 |
2018-10-03 | $40.77 | $40.77 | $40.77 | $40.77 | $40.55 | 0 |
2018-10-02 | $41.41 | $41.41 | $40.69 | $40.77 | $40.55 | 747 |
2018-10-01 | $41.15 | $41.41 | $41.11 | $41.11 | $40.89 | 3,342 |
2018-09-28 | $41.12 | $41.41 | $41.04 | $41.04 | $40.82 | 1,280 |
2018-09-27 | $42.12 | $42.12 | $41.89 | $41.89 | $41.67 | 2,350 |
2018-09-26 | $42.29 | $42.29 | $42.29 | $42.29 | $42.07 | 502 |
2018-09-25 | $42.00 | $42.01 | $41.89 | $41.92 | $41.69 | 8,631 |
2018-09-24 | $41.70 | $41.70 | $41.60 | $41.60 | $41.38 | 706 |
2018-09-21 | $41.85 | $41.96 | $41.85 | $41.96 | $41.74 | 2,728 |
2018-09-20 | $41.60 | $41.91 | $41.60 | $41.91 | $41.69 | 6,978 |
2018-09-19 | $40.86 | $40.86 | $40.83 | $40.83 | $40.61 | 1,306 |
2018-09-18 | $40.65 | $40.65 | $40.65 | $40.65 | $40.43 | 777 |
2018-09-17 | $40.18 | $40.18 | $39.88 | $39.88 | $39.67 | 568 |
2018-09-14 | $39.73 | $39.73 | $39.73 | $39.73 | $39.52 | 368 |
2018-09-13 | $39.50 | $39.64 | $39.44 | $39.64 | $39.43 | 1,196 |
2018-09-12 | $38.62 | $38.62 | $38.62 | $38.62 | $38.42 | 129 |
2018-09-11 | $38.62 | $38.62 | $38.62 | $38.62 | $38.42 | 87 |
2018-09-10 | $38.81 | $38.81 | $38.49 | $38.62 | $38.42 | 23,686 |
2018-09-07 | $38.06 | $38.13 | $38.06 | $38.13 | $37.93 | 5,764 |
2018-09-06 | $38.86 | $38.94 | $38.50 | $38.80 | $38.59 | 9,356 |
2018-09-05 | $39.02 | $39.06 | $39.01 | $39.06 | $38.85 | 5,545 |
2018-09-04 | $39.32 | $39.69 | $38.94 | $39.69 | $39.48 | 2,650 |
2018-08-31 | $40.67 | $40.67 | $40.39 | $40.45 | $40.24 | 755 |
2018-08-30 | $41.00 | $41.08 | $41.00 | $41.08 | $40.86 | 1,877 |
2018-08-29 | $41.82 | $41.87 | $41.82 | $41.87 | $41.65 | 234 |
2018-08-28 | $41.70 | $41.74 | $41.70 | $41.74 | $41.52 | 501 |
2018-08-27 | $41.58 | $41.58 | $41.54 | $41.54 | $41.32 | 681 |
2018-08-24 | $40.54 | $40.54 | $40.54 | $40.54 | $40.33 | 402 |
2018-08-23 | $40.66 | $40.66 | $40.66 | $40.66 | $40.44 | 50 |
2018-08-22 | $40.79 | $40.80 | $40.57 | $40.66 | $40.44 | 672 |
2018-08-21 | $40.43 | $40.43 | $40.43 | $40.43 | $40.22 | 375 |
2018-08-20 | $39.48 | $39.48 | $39.48 | $39.48 | $39.27 | 0 |
2018-08-17 | $39.53 | $39.53 | $39.48 | $39.48 | $39.27 | 404 |
2018-08-16 | $39.17 | $39.17 | $38.99 | $39.06 | $38.85 | 10,678 |
2018-08-15 | $38.07 | $38.07 | $38.07 | $38.07 | $37.87 | 1,370 |
2018-08-14 | $39.46 | $39.55 | $39.46 | $39.55 | $39.34 | 312 |
2018-08-13 | $39.94 | $39.98 | $39.57 | $39.61 | $39.40 | 1,647 |
2018-08-10 | $41.80 | $41.80 | $41.80 | $41.80 | $41.58 | 2 |
2018-08-09 | $41.80 | $41.80 | $41.80 | $41.80 | $41.58 | 4 |
2018-08-08 | $41.80 | $41.80 | $41.80 | $41.80 | $41.58 | 0 |
2018-08-07 | $42.00 | $42.00 | $41.80 | $41.80 | $41.58 | 615 |
2018-08-06 | $41.12 | $41.24 | $41.12 | $41.15 | $40.93 | 16,877 |
2018-08-03 | $41.51 | $41.63 | $41.43 | $41.60 | $41.38 | 474 |
2018-08-02 | $41.48 | $41.48 | $41.48 | $41.48 | $41.26 | 153 |
2018-08-01 | $42.08 | $42.15 | $42.08 | $42.15 | $41.92 | 3,294 |
2018-07-31 | $42.65 | $42.65 | $42.55 | $42.55 | $42.33 | 220 |
2018-07-30 | $42.82 | $42.82 | $42.82 | $42.82 | $42.59 | 1,364 |
2018-07-27 | $42.58 | $42.58 | $42.40 | $42.56 | $42.33 | 591 |
2018-07-26 | $42.37 | $42.37 | $42.32 | $42.32 | $42.10 | 818 |
2018-07-25 | $42.35 | $42.39 | $42.31 | $42.39 | $42.17 | 331 |
2018-07-24 | $41.36 | $41.36 | $41.36 | $41.36 | $41.14 | 102 |
2018-07-23 | $41.36 | $41.36 | $41.36 | $41.36 | $41.14 | 0 |
2018-07-20 | $41.36 | $41.36 | $41.36 | $41.36 | $41.14 | 129 |
2018-07-19 | $41.36 | $41.36 | $41.36 | $41.36 | $41.14 | 12 |
2018-07-18 | $41.36 | $41.36 | $41.36 | $41.36 | $41.14 | 72 |
2018-07-17 | $41.40 | $41.40 | $41.36 | $41.36 | $41.14 | 1,084 |
2018-07-16 | $41.18 | $41.19 | $41.12 | $41.12 | $40.90 | 894 |
2018-07-13 | $40.91 | $40.91 | $40.91 | $40.91 | $40.69 | 72 |
2018-07-12 | $40.91 | $40.91 | $40.91 | $40.91 | $40.69 | 300 |
2018-07-11 | $41.22 | $41.22 | $41.22 | $41.22 | $41.00 | 92 |
2018-07-10 | $41.22 | $41.22 | $41.22 | $41.22 | $41.00 | 50 |
2018-07-09 | $41.22 | $41.22 | $41.22 | $41.22 | $41.00 | 4 |
2018-07-06 | $41.22 | $41.22 | $41.22 | $41.22 | $41.00 | 945 |
2018-07-05 | $40.67 | $40.71 | $40.49 | $40.50 | $40.28 | 2,071 |
2018-07-03 | $40.14 | $40.14 | $40.14 | $40.14 | $39.93 | 998 |
2018-07-02 | $39.56 | $39.56 | $39.38 | $39.54 | $39.33 | 11,551 |
2018-06-29 | $40.56 | $40.99 | $40.29 | $40.34 | $40.13 | 6,170 |
2018-06-28 | $40.43 | $40.43 | $40.43 | $40.43 | $40.22 | 120 |
2018-06-27 | $40.43 | $40.43 | $40.43 | $40.43 | $40.22 | 100 |
2018-06-26 | $40.64 | $40.64 | $40.31 | $40.43 | $40.22 | 6,541 |
2018-06-25 | $40.35 | $40.35 | $40.35 | $40.35 | $40.14 | 125 |
2018-06-22 | $41.60 | $41.60 | $41.60 | $41.60 | $41.38 | 592 |
2018-06-21 | $40.87 | $40.87 | $40.87 | $40.87 | $40.65 | 400 |
2018-06-20 | $41.12 | $41.12 | $41.11 | $41.11 | $40.89 | 1,028 |
2018-06-19 | $40.59 | $41.17 | $40.59 | $41.12 | $40.90 | 7,500 |
2018-06-18 | $42.52 | $42.52 | $42.52 | $42.52 | $42.29 | 23 |
2018-06-15 | $42.47 | $42.52 | $42.47 | $42.52 | $42.29 | 1,052 |
2018-06-14 | $43.16 | $43.16 | $43.16 | $43.16 | $42.93 | 121 |
2018-06-13 | $43.19 | $43.23 | $43.19 | $43.22 | $42.99 | 2,037 |
2018-06-12 | $43.41 | $43.41 | $43.07 | $43.07 | $42.84 | 2,130 |
2018-06-11 | $43.13 | $43.13 | $43.13 | $43.13 | $42.90 | 84 |
2018-06-08 | $42.82 | $43.13 | $42.82 | $43.13 | $42.90 | 1,749 |
2018-06-07 | $42.98 | $42.98 | $42.98 | $42.98 | $42.75 | 399 |
2018-06-06 | $42.95 | $43.37 | $42.95 | $43.37 | $43.14 | 17,164 |
2018-06-05 | $42.85 | $42.89 | $42.63 | $42.63 | $42.40 | 2,238 |
2018-06-04 | $41.97 | $41.97 | $41.97 | $41.97 | $41.75 | 117 |
2018-06-01 | $41.97 | $41.97 | $41.97 | $41.97 | $41.75 | 76 |
2018-05-31 | $42.15 | $42.15 | $41.93 | $41.97 | $41.75 | 4,668 |
2018-05-30 | $42.36 | $42.42 | $42.35 | $42.42 | $42.19 | 1,089 |
2018-05-29 | $41.70 | $41.70 | $40.99 | $41.33 | $41.11 | 2,771 |
2018-05-25 | $42.88 | $42.94 | $42.88 | $42.94 | $42.71 | 1,952 |
2018-05-24 | $43.21 | $43.21 | $43.21 | $43.21 | $42.98 | 110 |
2018-05-23 | $130.32 | $130.32 | $130.32 | $130.32 | $43.21 | 6,009 |
2018-05-22 | $134.69 | $134.69 | $134.69 | $134.69 | $44.66 | 426 |
2018-05-21 | $134.57 | $134.57 | $134.57 | $134.57 | $44.62 | 1,002 |
2018-05-18 | $133.77 | $133.77 | $133.77 | $133.77 | $44.36 | 102 |
2018-05-17 | $133.69 | $133.77 | $133.69 | $133.77 | $44.36 | 3,945 |
2018-05-16 | $133.70 | $133.70 | $133.70 | $133.70 | $44.33 | 624 |
2018-05-15 | $133.88 | $133.88 | $133.88 | $133.88 | $44.39 | 843 |
2018-05-14 | $136.02 | $136.02 | $135.34 | $135.34 | $44.87 | 717 |
2018-05-11 | $133.81 | $133.81 | $133.81 | $133.81 | $44.37 | 165 |
2018-05-10 | $133.81 | $133.81 | $133.81 | $133.81 | $44.37 | 4,710 |
2018-05-09 | $131.85 | $131.85 | $131.85 | $131.85 | $43.72 | 105 |
2018-05-08 | $131.14 | $131.85 | $131.14 | $131.85 | $43.72 | 1,050 |
2018-05-07 | $132.38 | $132.44 | $132.38 | $132.44 | $43.91 | 1,005 |
2018-05-04 | $131.22 | $131.94 | $131.22 | $131.94 | $43.75 | 15,225 |
2018-05-03 | $130.74 | $130.74 | $130.74 | $130.74 | $43.35 | 195 |
2018-05-02 | $131.51 | $131.51 | $130.74 | $130.74 | $43.35 | 1,269 |
2018-05-01 | $130.07 | $130.17 | $129.97 | $130.11 | $43.14 | 76,128 |
2018-04-30 | $132.34 | $132.34 | $131.40 | $131.40 | $43.57 | 1,311 |
2018-04-27 | $131.94 | $131.94 | $131.94 | $131.94 | $43.75 | 546 |
2018-04-26 | $134.44 | $134.44 | $134.44 | $134.44 | $44.58 | 0 |
2018-04-25 | $134.44 | $134.44 | $134.44 | $134.44 | $44.58 | 474 |
2018-04-24 | $134.44 | $134.44 | $134.44 | $134.44 | $44.58 | 363 |
2018-04-23 | $134.44 | $134.44 | $134.44 | $134.44 | $44.58 | 30 |
2018-04-20 | $134.44 | $134.44 | $134.44 | $134.44 | $44.58 | 6 |
2018-04-19 | $134.44 | $134.44 | $134.44 | $134.44 | $44.58 | 567 |
2018-04-18 | $134.80 | $134.80 | $134.44 | $134.44 | $44.58 | 1,206 |
2018-04-17 | $132.20 | $132.20 | $132.20 | $132.20 | $43.83 | 102 |
2018-04-16 | $132.20 | $132.20 | $132.20 | $132.20 | $43.83 | 264 |
2018-04-13 | $132.20 | $132.20 | $132.20 | $132.20 | $43.83 | 777 |
2018-04-12 | $131.24 | $131.24 | $131.24 | $131.24 | $43.51 | 1,131 |
2018-04-11 | $130.44 | $130.44 | $130.44 | $130.44 | $43.25 | 453 |
2018-04-10 | $131.25 | $131.69 | $131.25 | $131.55 | $43.62 | 3,606 |
2018-04-09 | $129.27 | $129.77 | $129.27 | $129.77 | $43.03 | 723 |
2018-04-06 | $126.63 | $126.63 | $126.63 | $126.63 | $41.99 | 639 |
2018-04-05 | $128.29 | $128.45 | $128.29 | $128.45 | $42.59 | 1,686 |
2018-04-04 | $127.93 | $127.93 | $127.93 | $127.93 | $42.42 | 279 |
2018-04-03 | $127.93 | $127.93 | $127.93 | $127.93 | $42.42 | 255 |
2018-04-02 | $127.93 | $127.93 | $127.93 | $127.93 | $42.42 | 1,230 |
2018-03-29 | $127.53 | $127.93 | $127.10 | $127.93 | $42.42 | 2,148 |
2018-03-28 | $125.53 | $126.15 | $125.50 | $125.61 | $41.65 | 14,448 |
2018-03-27 | $126.97 | $126.97 | $123.33 | $123.85 | $41.06 | 4,209 |
2018-03-26 | $125.55 | $125.63 | $125.15 | $125.63 | $41.66 | 3,225 |
2018-03-23 | $125.06 | $125.06 | $122.09 | $122.58 | $40.64 | 13,635 |
2018-03-22 | $132.58 | $132.58 | $132.58 | $132.58 | $43.96 | 105 |
2018-03-21 | $132.58 | $132.58 | $132.58 | $132.58 | $43.96 | 225 |
2018-03-20 | $132.58 | $132.58 | $132.58 | $132.58 | $43.96 | 0 |
2018-03-19 | $132.58 | $132.58 | $132.58 | $132.58 | $43.96 | 516 |
2018-03-16 | $132.58 | $132.58 | $132.58 | $132.58 | $43.96 | 54 |
2018-03-15 | $132.58 | $132.58 | $132.58 | $132.58 | $43.96 | 363 |
2018-03-14 | $132.58 | $132.58 | $132.58 | $132.58 | $43.96 | 36 |
2018-03-13 | $132.58 | $132.58 | $132.58 | $132.58 | $43.96 | 150 |
2018-03-12 | $132.50 | $132.62 | $132.50 | $132.58 | $43.96 | 1,431 |
2018-03-09 | $132.19 | $132.19 | $131.81 | $131.81 | $43.70 | 8,358 |
2018-03-08 | $129.23 | $129.23 | $129.23 | $129.23 | $42.85 | 27 |
2018-03-07 | $129.22 | $129.23 | $129.22 | $129.23 | $42.85 | 2,265 |
2018-03-06 | $128.19 | $128.19 | $128.19 | $128.19 | $42.50 | 135 |
2018-03-05 | $125.74 | $128.29 | $125.74 | $128.19 | $42.50 | 25,059 |
2018-03-02 | $124.77 | $127.54 | $124.77 | $127.54 | $42.29 | 3,585 |
2018-03-01 | $130.66 | $130.66 | $130.66 | $130.66 | $43.32 | 402 |
2018-02-28 | $130.66 | $130.66 | $130.66 | $130.66 | $43.32 | 1,926 |
2018-02-27 | $133.85 | $133.94 | $133.79 | $133.79 | $44.36 | 11,559 |
2018-02-26 | $136.38 | $137.05 | $136.26 | $137.01 | $45.43 | 3,054 |
2018-02-23 | $133.58 | $135.05 | $133.58 | $135.05 | $44.78 | 1,794 |
2018-02-22 | $132.79 | $133.30 | $132.79 | $133.30 | $44.20 | 1,368 |
2018-02-21 | $132.89 | $132.89 | $132.89 | $132.89 | $44.06 | 603 |
2018-02-20 | $132.96 | $134.27 | $132.89 | $132.89 | $44.06 | 8,691 |
2018-02-16 | $135.41 | $136.17 | $134.93 | $135.00 | $44.76 | 25,761 |
2018-02-15 | $133.45 | $133.45 | $132.88 | $132.88 | $44.06 | 2,613 |
2018-02-14 | $127.71 | $127.71 | $127.71 | $127.71 | $42.35 | 909 |
2018-02-13 | $127.71 | $127.71 | $127.71 | $127.71 | $42.34 | 3,000 |
2018-02-12 | $127.49 | $129.28 | $127.49 | $128.82 | $42.71 | 28,338 |
2018-02-09 | $125.59 | $125.59 | $120.40 | $125.01 | $41.45 | 5,952 |
2018-02-08 | $128.00 | $128.00 | $124.00 | $124.00 | $41.11 | 1,584 |
2018-02-07 | $132.76 | $132.76 | $132.23 | $132.23 | $43.84 | 2,772 |
2018-02-06 | $128.63 | $131.61 | $128.63 | $130.40 | $43.24 | 8,007 |
2018-02-05 | $136.84 | $136.98 | $128.55 | $129.38 | $42.90 | 14,913 |
2018-02-02 | $143.46 | $143.46 | $140.10 | $140.67 | $46.64 | 16,602 |
2018-02-01 | $146.01 | $146.18 | $145.79 | $145.86 | $48.36 | 2,037 |
2018-01-31 | $146.04 | $146.16 | $145.45 | $145.45 | $48.23 | 3,615 |
2018-01-30 | $146.09 | $146.26 | $145.97 | $146.26 | $48.50 | 150,027 |
2018-01-29 | $148.77 | $148.77 | $147.98 | $148.77 | $49.33 | 72,075 |
2018-01-26 | $150.20 | $150.62 | $150.20 | $150.62 | $49.94 | 1,803 |
2018-01-25 | $150.10 | $150.12 | $148.50 | $148.74 | $49.32 | 4,179 |
2018-01-24 | $150.62 | $150.78 | $148.83 | $149.97 | $49.73 | 9,261 |
2018-01-23 | $148.42 | $149.18 | $148.42 | $148.71 | $49.31 | 4,659 |
2018-01-22 | $147.06 | $147.65 | $147.00 | $147.62 | $48.95 | 6,123 |
2018-01-19 | $146.51 | $146.64 | $145.96 | $146.64 | $48.62 | 9,084 |
2018-01-18 | $144.70 | $145.43 | $143.89 | $145.01 | $48.08 | 5,502 |
2018-01-17 | $144.69 | $146.52 | $144.69 | $146.34 | $48.52 | 7,293 |
2018-01-16 | $145.41 | $145.47 | $144.15 | $144.27 | $47.84 | 10,263 |
2018-01-12 | $142.39 | $144.29 | $142.39 | $144.03 | $47.76 | 168,969 |
2018-01-11 | $140.49 | $141.17 | $140.49 | $141.14 | $46.80 | 4,272 |
2018-01-10 | $140.38 | $140.38 | $139.81 | $139.97 | $46.41 | 2,268 |
2018-01-09 | $140.00 | $140.54 | $139.63 | $140.54 | $46.60 | 5,427 |
2018-01-08 | $139.68 | $139.98 | $139.59 | $139.93 | $46.40 | 26,160 |
2018-01-05 | $139.04 | $140.33 | $139.04 | $140.12 | $46.46 | 58,203 |
2018-01-04 | $138.31 | $138.77 | $138.31 | $138.53 | $45.93 | 24,234 |
2018-01-03 | $134.78 | $135.65 | $134.78 | $135.62 | $44.97 | 5,058 |
2018-01-02 | $133.61 | $134.18 | $133.14 | $134.18 | $44.49 | 22,713 |
2017-12-29 | $132.69 | $132.69 | $132.64 | $132.64 | $43.98 | 1,614 |
2017-12-28 | $132.24 | $132.24 | $132.16 | $132.19 | $43.83 | 3,870 |
2017-12-27 | $132.00 | $132.35 | $131.79 | $131.79 | $43.70 | 2,319 |
2017-12-26 | $131.51 | $131.51 | $131.45 | $131.45 | $43.59 | 918 |
2017-12-22 | $130.97 | $131.18 | $130.97 | $131.18 | $43.50 | 1,089 |
2017-12-21 | $131.35 | $131.35 | $131.35 | $131.35 | $43.55 | 3,960 |
2017-12-20 | $130.07 | $130.20 | $130.07 | $130.11 | $43.14 | 8,298 |
2017-12-19 | $130.47 | $130.89 | $130.46 | $130.89 | $43.40 | 13,443 |
2017-12-18 | $132.00 | $132.00 | $132.00 | $132.00 | $43.77 | 867 |
2017-12-15 | $128.78 | $128.87 | $128.49 | $128.49 | $42.60 | 3,966 |
2017-12-14 | $128.96 | $128.96 | $128.96 | $128.96 | $42.76 | 435 |
2017-12-13 | $128.96 | $128.96 | $128.96 | $128.96 | $42.76 | 30 |
2017-12-12 | $129.10 | $129.10 | $128.96 | $128.96 | $42.76 | 1,350 |
2017-12-11 | $128.63 | $128.63 | $128.61 | $128.61 | $42.64 | 2,799 |
2017-12-08 | $127.78 | $127.78 | $127.78 | $127.78 | $42.37 | 744 |
2017-12-07 | $126.26 | $126.26 | $126.26 | $126.26 | $41.86 | 279 |
2017-12-06 | $126.26 | $126.26 | $126.26 | $126.26 | $41.86 | 1,086 |
2017-12-05 | $127.10 | $127.10 | $127.10 | $127.10 | $42.14 | 1,386 |
2017-12-04 | $128.25 | $128.35 | $128.12 | $128.35 | $42.56 | 3,150 |
2017-12-01 | $128.30 | $128.57 | $128.30 | $128.52 | $42.61 | 10,743 |
2017-11-30 | $129.21 | $129.21 | $129.21 | $129.21 | $42.84 | 984 |
2017-11-29 | $129.66 | $129.66 | $129.66 | $129.66 | $42.99 | 33 |
2017-11-28 | $129.25 | $130.06 | $129.15 | $129.66 | $42.99 | 27,678 |
2017-11-27 | $130.13 | $130.13 | $130.13 | $130.13 | $43.15 | 690 |
2017-11-24 | $130.13 | $130.13 | $130.13 | $130.13 | $43.15 | 498 |
2017-11-22 | $128.05 | $128.05 | $128.05 | $128.05 | $42.46 | 483 |
2017-11-21 | $127.73 | $127.73 | $127.73 | $127.73 | $42.35 | 1,062 |
2017-11-20 | $125.74 | $126.00 | $125.74 | $125.95 | $41.76 | 2,526 |
2017-11-17 | $125.45 | $125.45 | $125.35 | $125.35 | $41.56 | 3,099 |
2017-11-16 | $125.53 | $126.09 | $125.53 | $126.09 | $41.81 | 1,800 |
2017-11-15 | $123.26 | $124.12 | $123.26 | $124.12 | $41.15 | 1,770 |
2017-11-14 | $124.62 | $125.28 | $124.62 | $125.28 | $41.54 | 1,548 |
2017-11-13 | $124.12 | $125.29 | $124.03 | $125.29 | $41.54 | 8,532 |
2017-11-10 | $126.66 | $126.66 | $126.21 | $126.26 | $41.86 | 1,449 |
2017-11-09 | $126.64 | $126.94 | $126.64 | $126.94 | $42.09 | 2,334 |
2017-11-08 | $128.91 | $128.92 | $128.91 | $128.92 | $42.75 | 3,453 |
2017-11-07 | $128.51 | $128.51 | $128.24 | $128.24 | $42.52 | 1,335 |
2017-11-06 | $127.87 | $128.81 | $127.87 | $128.81 | $42.71 | 6,510 |
2017-11-03 | $127.62 | $128.07 | $127.62 | $128.06 | $42.46 | 2,112 |
2017-11-02 | $128.04 | $128.39 | $128.03 | $128.39 | $42.57 | 1,638 |
2017-11-01 | $129.14 | $129.14 | $128.40 | $128.54 | $42.62 | 37,992 |
2017-10-31 | $127.37 | $127.96 | $127.37 | $127.96 | $42.43 | 1,512 |
2017-10-30 | $126.79 | $126.79 | $126.79 | $126.79 | $42.04 | 9,027 |
2017-10-27 | $125.78 | $126.31 | $125.78 | $126.31 | $41.88 | 990 |
2017-10-26 | $126.33 | $126.33 | $125.83 | $125.83 | $41.72 | 1,557 |
2017-10-25 | $127.06 | $127.06 | $127.06 | $127.06 | $42.13 | 195 |
2017-10-24 | $126.81 | $127.06 | $126.81 | $127.06 | $42.13 | 1,545 |
2017-10-23 | $127.19 | $127.19 | $126.65 | $126.65 | $41.99 | 6,123 |
2017-10-20 | $127.06 | $127.06 | $126.95 | $126.97 | $42.10 | 1,104 |
2017-10-19 | $126.67 | $126.98 | $126.67 | $126.98 | $42.10 | 1,833 |
2017-10-18 | $127.62 | $127.67 | $127.62 | $127.62 | $42.31 | 1,062 |
2017-10-17 | $127.15 | $127.16 | $126.82 | $127.16 | $42.16 | 3,606 |
2017-10-16 | $127.90 | $127.95 | $127.65 | $127.65 | $42.32 | 4,353 |
2017-10-13 | $128.00 | $128.32 | $128.00 | $128.32 | $42.55 | 3,621 |
2017-10-12 | $126.55 | $127.02 | $126.55 | $126.97 | $42.10 | 2,913 |
2017-10-11 | $126.40 | $126.57 | $126.29 | $126.29 | $41.88 | 10,890 |
2017-10-10 | $125.22 | $126.08 | $125.10 | $126.08 | $41.80 | 2,925 |
2017-10-09 | $124.06 | $124.08 | $124.06 | $124.08 | $41.14 | 2,277 |
2017-10-06 | $123.04 | $123.84 | $122.90 | $123.84 | $41.06 | 2,172 |
2017-10-05 | $123.71 | $124.00 | $123.71 | $124.00 | $41.11 | 2,220 |
2017-10-04 | $124.15 | $124.34 | $124.07 | $124.26 | $41.20 | 4,497 |
2017-10-03 | $124.33 | $124.65 | $124.33 | $124.62 | $41.32 | 3,546 |
2017-10-02 | $123.36 | $123.75 | $123.29 | $123.75 | $41.03 | 5,181 |
2017-09-29 | $123.10 | $124.00 | $122.80 | $124.00 | $41.11 | 4,443 |
2017-09-28 | $122.57 | $122.57 | $122.57 | $122.57 | $40.64 | 300 |
2017-09-27 | $121.58 | $122.31 | $121.58 | $122.19 | $40.51 | 4,512 |
2017-09-26 | $122.08 | $122.08 | $121.58 | $121.58 | $40.31 | 1,446 |
2017-09-25 | $122.99 | $123.15 | $122.31 | $122.47 | $40.61 | 10,194 |
2017-09-22 | $123.69 | $123.93 | $123.69 | $123.93 | $41.09 | 1,602 |
2017-09-21 | $123.07 | $123.32 | $123.00 | $123.26 | $40.87 | 37,974 |
2017-09-20 | $123.68 | $123.68 | $123.68 | $123.68 | $41.01 | 633 |
2017-09-19 | $123.86 | $124.05 | $123.72 | $124.02 | $41.12 | 6,876 |
2017-09-18 | $123.26 | $123.28 | $122.68 | $123.28 | $40.88 | 6,498 |
2017-09-15 | $122.55 | $122.57 | $122.38 | $122.57 | $40.64 | 2,028 |
2017-09-14 | $121.71 | $122.50 | $121.71 | $122.42 | $40.59 | 7,965 |
2017-09-13 | $123.04 | $123.04 | $122.05 | $122.05 | $40.47 | 4,374 |
2017-09-12 | $123.10 | $123.56 | $123.10 | $123.52 | $40.96 | 19,179 |
2017-09-11 | $120.57 | $120.57 | $120.57 | $120.57 | $39.98 | 111 |
2017-09-08 | $120.57 | $120.57 | $120.57 | $120.57 | $39.98 | 768 |
2017-09-07 | $120.74 | $120.74 | $120.57 | $120.57 | $39.98 | 750 |
2017-09-06 | $118.51 | $119.21 | $118.51 | $119.21 | $39.53 | 1,227 |
2017-09-05 | $118.46 | $118.46 | $117.05 | $117.45 | $38.94 | 3,039 |
2017-09-01 | $118.77 | $118.77 | $118.77 | $118.77 | $39.38 | 489 |
2017-08-31 | $117.83 | $118.77 | $117.83 | $118.77 | $39.38 | 2,370 |
2017-08-30 | $117.06 | $117.06 | $116.82 | $116.87 | $38.75 | 3,549 |
2017-08-29 | $117.05 | $117.56 | $117.05 | $117.56 | $38.98 | 2,550 |
2017-08-28 | $118.28 | $118.42 | $118.28 | $118.42 | $39.26 | 3,528 |
2017-08-25 | $117.62 | $118.35 | $117.62 | $118.28 | $39.22 | 3,882 |
2017-08-24 | $117.10 | $117.10 | $117.10 | $117.10 | $38.83 | 390 |
2017-08-23 | $116.81 | $117.45 | $116.81 | $117.45 | $38.94 | 2,481 |
2017-08-22 | $117.34 | $117.38 | $117.34 | $117.38 | $38.92 | 840 |
2017-08-21 | $116.05 | $116.39 | $115.98 | $116.33 | $38.57 | 3,750 |
2017-08-18 | $115.98 | $116.67 | $115.98 | $116.67 | $38.68 | 660 |
2017-08-17 | $117.69 | $117.69 | $116.07 | $116.07 | $38.49 | 2,145 |
2017-08-16 | $117.72 | $118.49 | $117.72 | $118.45 | $39.27 | 6,951 |
2017-08-15 | $117.05 | $117.05 | $117.05 | $117.05 | $38.81 | 600 |
2017-08-14 | $117.43 | $117.75 | $117.43 | $117.75 | $39.04 | 1,527 |
2017-08-11 | $115.37 | $116.11 | $115.26 | $116.11 | $38.50 | 4,038 |
2017-08-10 | $118.02 | $118.02 | $116.34 | $116.34 | $38.57 | 1,749 |
2017-08-09 | $118.63 | $118.89 | $118.36 | $118.89 | $39.42 | 4,074 |
2017-08-08 | $120.10 | $120.10 | $120.10 | $120.10 | $39.82 | 912 |
2017-08-07 | $120.62 | $120.87 | $120.62 | $120.87 | $40.08 | 1,314 |
2017-08-04 | $120.57 | $120.74 | $120.57 | $120.74 | $40.03 | 1,062 |
2017-08-03 | $120.80 | $120.80 | $120.80 | $120.80 | $40.05 | 111 |
2017-08-02 | $120.60 | $120.85 | $120.16 | $120.80 | $40.05 | 5,160 |
2017-08-01 | $120.98 | $121.09 | $120.69 | $120.69 | $40.02 | 13,842 |
2017-07-31 | $118.96 | $119.25 | $118.86 | $119.04 | $39.47 | 2,595 |
2017-07-28 | $117.96 | $117.98 | $117.96 | $117.98 | $39.12 | 1,200 |
2017-07-27 | $118.77 | $118.77 | $118.77 | $118.77 | $39.38 | 1,950 |
2017-07-26 | $118.18 | $119.21 | $118.18 | $119.20 | $39.52 | 3,258 |
2017-07-25 | $118.38 | $118.38 | $118.38 | $118.38 | $39.25 | 546 |
2017-07-24 | $117.03 | $117.29 | $116.65 | $117.29 | $38.89 | 9,402 |
2017-07-21 | $117.75 | $117.77 | $117.06 | $117.63 | $39.00 | 39,528 |
2017-07-20 | $118.38 | $118.96 | $118.38 | $118.96 | $39.44 | 1,512 |
2017-07-19 | $117.86 | $117.86 | $117.86 | $117.86 | $39.08 | 1,464 |
2017-07-18 | $116.76 | $116.76 | $116.76 | $116.76 | $38.71 | 459 |
2017-07-17 | $116.90 | $116.99 | $116.66 | $116.67 | $38.68 | 11,010 |
2017-07-14 | $116.23 | $117.14 | $116.23 | $117.13 | $38.84 | 34,185 |
2017-07-13 | $115.40 | $115.40 | $115.08 | $115.08 | $38.16 | 20,712 |
2017-07-12 | $114.45 | $115.23 | $114.45 | $115.23 | $38.21 | 16,269 |
2017-07-11 | $112.14 | $112.43 | $111.99 | $112.43 | $37.28 | 3,231 |
2017-07-10 | $112.59 | $112.62 | $112.59 | $112.62 | $37.34 | 675 |
2017-07-07 | $111.65 | $111.65 | $111.65 | $111.65 | $37.02 | 645 |
2017-07-06 | $111.82 | $112.33 | $111.82 | $111.92 | $37.11 | 15,381 |
2017-07-05 | $112.20 | $113.01 | $112.20 | $113.01 | $37.47 | 2,103 |
2017-07-03 | $113.49 | $113.49 | $113.49 | $113.49 | $37.63 | 315 |
2017-06-30 | $112.33 | $113.07 | $112.33 | $113.07 | $37.49 | 1,371 |
2017-06-29 | $115.02 | $115.02 | $112.50 | $113.27 | $37.56 | 3,030 |
2017-06-28 | $115.34 | $115.35 | $115.25 | $115.35 | $38.25 | 2,229 |
2017-06-27 | $114.12 | $114.12 | $113.95 | $113.95 | $37.78 | 954 |
2017-06-26 | $113.41 | $113.41 | $113.41 | $113.41 | $37.60 | 309 |
2017-06-23 | $113.41 | $113.41 | $113.41 | $113.41 | $37.60 | 861 |
2017-06-22 | $112.72 | $112.72 | $112.72 | $112.72 | $37.37 | 420 |
2017-06-21 | $112.66 | $112.84 | $112.39 | $112.72 | $37.37 | 2,553 |
2017-06-20 | $113.11 | $113.11 | $112.72 | $113.00 | $37.47 | 10,380 |
2017-06-19 | $115.23 | $115.23 | $115.23 | $115.23 | $38.21 | 663 |
2017-06-16 | $113.10 | $114.11 | $113.10 | $114.11 | $37.84 | 4,629 |
2017-06-15 | $111.23 | $111.82 | $111.23 | $111.54 | $36.98 | 4,305 |
2017-06-14 | $115.87 | $115.87 | $114.00 | $114.00 | $37.80 | 3,630 |
2017-06-13 | $114.67 | $114.77 | $114.60 | $114.60 | $38.00 | 6,192 |
2017-06-12 | $113.36 | $113.36 | $112.64 | $112.99 | $37.46 | 4,224 |
2017-06-09 | $113.75 | $114.48 | $113.00 | $113.73 | $37.71 | 8,934 |
2017-06-08 | $114.38 | $114.38 | $114.07 | $114.07 | $37.82 | 4,221 |
2017-06-07 | $116.00 | $116.00 | $114.83 | $114.83 | $38.07 | 18,039 |
2017-06-06 | $114.89 | $115.26 | $114.89 | $115.06 | $38.15 | 4,515 |
2017-06-05 | $116.72 | $116.72 | $115.72 | $115.83 | $38.41 | 6,909 |
2017-06-02 | $116.08 | $116.84 | $116.08 | $116.72 | $38.70 | 11,385 |
2017-06-01 | $113.85 | $114.58 | $113.82 | $114.58 | $37.99 | 13,101 |
2017-05-31 | $113.92 | $113.92 | $113.14 | $113.14 | $37.51 | 1,464 |
2017-05-30 | $112.57 | $112.64 | $112.57 | $112.64 | $37.35 | 1,776 |
2017-05-26 | $112.68 | $112.78 | $112.68 | $112.78 | $37.40 | 1,587 |
2017-05-25 | $113.17 | $113.17 | $113.17 | $113.17 | $37.52 | 1,107 |
2017-05-24 | $113.18 | $113.18 | $113.04 | $113.17 | $37.52 | 2,313 |
2017-05-23 | $113.54 | $113.60 | $113.33 | $113.60 | $37.67 | 2,280 |
2017-05-22 | $113.96 | $113.96 | $113.54 | $113.54 | $37.65 | 2,760 |
2017-05-19 | $112.71 | $112.71 | $112.71 | $112.71 | $37.37 | 876 |
2017-05-18 | $110.01 | $110.79 | $109.84 | $110.79 | $36.73 | 4,812 |
2017-05-17 | $112.18 | $112.18 | $112.18 | $112.18 | $37.20 | 972 |
2017-05-16 | $113.30 | $113.30 | $113.04 | $113.04 | $37.48 | 2,340 |
2017-05-15 | $111.34 | $111.52 | $111.18 | $111.52 | $36.98 | 3,966 |
2017-05-12 | $109.83 | $110.30 | $109.80 | $110.30 | $36.57 | 2,946 |
2017-05-11 | $108.51 | $109.33 | $108.49 | $109.33 | $36.25 | 3,717 |
2017-05-10 | $110.61 | $110.61 | $110.61 | $110.61 | $36.67 | 300 |
2017-05-09 | $110.95 | $110.95 | $109.23 | $109.26 | $36.23 | 10,947 |
2017-05-08 | $111.14 | $111.14 | $109.87 | $109.87 | $36.43 | 2,010 |
2017-05-05 | $109.79 | $109.79 | $109.79 | $109.79 | $36.40 | 450 |
2017-05-04 | $108.02 | $108.02 | $108.02 | $108.02 | $35.82 | 819 |
2017-05-03 | $107.33 | $107.41 | $107.26 | $107.29 | $35.57 | 1,515 |
2017-05-02 | $105.84 | $105.84 | $105.84 | $105.84 | $35.09 | 273 |
2017-05-01 | $105.84 | $105.84 | $105.84 | $105.84 | $35.09 | 108 |
2017-04-28 | $105.84 | $105.84 | $105.84 | $105.84 | $35.09 | 510 |
2017-04-27 | $106.02 | $106.02 | $106.02 | $106.02 | $35.15 | 492 |
2017-04-26 | $106.85 | $106.85 | $106.85 | $106.85 | $35.43 | 540 |
2017-04-25 | $105.79 | $106.66 | $105.79 | $106.66 | $35.36 | 1,530 |
2017-04-24 | $104.04 | $105.13 | $104.04 | $105.00 | $34.81 | 3,840 |
2017-04-21 | $99.74 | $99.90 | $99.73 | $99.90 | $33.12 | 1,611 |
2017-04-20 | $99.34 | $100.09 | $99.34 | $100.02 | $33.16 | 43,263 |
2017-04-19 | $98.70 | $98.70 | $98.13 | $98.13 | $32.54 | 1,263 |
2017-04-18 | $98.87 | $98.94 | $98.87 | $98.94 | $32.81 | 600 |
2017-04-17 | $99.69 | $100.15 | $99.61 | $100.15 | $33.21 | 49,203 |
2017-04-13 | $100.33 | $100.33 | $99.28 | $99.28 | $32.92 | 2,376 |
2017-04-12 | $99.56 | $99.64 | $99.48 | $99.50 | $32.99 | 4,482 |
2017-04-11 | $99.57 | $99.57 | $99.57 | $99.57 | $33.01 | 0 |
2017-04-10 | $100.33 | $100.33 | $99.22 | $99.57 | $33.01 | 2,985 |
2017-04-07 | $100.21 | $100.21 | $99.58 | $99.85 | $33.11 | 6,123 |
2017-04-06 | $99.61 | $99.89 | $99.42 | $99.80 | $33.09 | 32,358 |
2017-04-05 | $101.39 | $101.39 | $99.83 | $99.83 | $33.10 | 2,100 |
2017-04-04 | $100.73 | $100.73 | $99.97 | $100.53 | $33.33 | 2,517 |
2017-04-03 | $101.43 | $101.43 | $99.90 | $99.90 | $33.12 | 9,750 |
2017-03-31 | $101.33 | $101.43 | $101.11 | $101.11 | $33.53 | 3,654 |
2017-03-30 | $101.65 | $101.65 | $101.65 | $101.65 | $33.70 | 183 |
2017-03-29 | $101.75 | $101.75 | $101.65 | $101.65 | $33.70 | 2,238 |
2017-03-28 | $104.51 | $104.51 | $101.71 | $102.04 | $33.83 | 3,867 |
2017-03-27 | $101.16 | $101.16 | $101.16 | $101.16 | $33.54 | 2,187 |
2017-03-24 | $100.84 | $100.89 | $100.84 | $100.89 | $33.45 | 1,278 |
2017-03-23 | $100.26 | $100.26 | $100.04 | $100.04 | $33.17 | 825 |
2017-03-22 | $99.29 | $99.82 | $99.29 | $99.82 | $33.10 | 8,490 |
2017-03-21 | $100.28 | $100.45 | $100.00 | $100.00 | $33.16 | 4,554 |
2017-03-20 | $101.14 | $101.14 | $101.14 | $101.14 | $33.53 | 711 |
2017-03-17 | $101.19 | $101.19 | $101.13 | $101.13 | $33.53 | 1,566 |
2017-03-16 | $100.53 | $100.62 | $100.37 | $100.62 | $33.36 | 4,638 |
2017-03-15 | $98.21 | $99.40 | $97.62 | $99.40 | $32.96 | 3,258 |
2017-03-14 | $97.74 | $97.74 | $96.81 | $96.84 | $32.11 | 20,295 |
2017-03-13 | $98.01 | $98.25 | $97.97 | $98.25 | $32.58 | 9,954 |
2017-03-10 | $97.06 | $97.46 | $97.05 | $97.46 | $32.31 | 4,218 |
2017-03-09 | $95.62 | $95.64 | $95.55 | $95.55 | $31.68 | 2,040 |
2017-03-08 | $94.84 | $94.89 | $94.80 | $94.84 | $31.45 | 2,865 |
2017-03-07 | $95.43 | $95.84 | $95.43 | $95.64 | $31.71 | 4,989 |
2017-03-06 | $95.98 | $96.27 | $95.98 | $96.17 | $31.89 | 1,941 |
2017-03-03 | $96.35 | $97.10 | $96.35 | $97.08 | $32.19 | 3,348 |
2017-03-02 | $97.35 | $97.35 | $97.35 | $97.35 | $32.28 | 84 |
2017-03-01 | $97.52 | $97.56 | $97.35 | $97.35 | $32.28 | 5,415 |
2017-02-28 | $95.27 | $95.27 | $95.12 | $95.12 | $31.54 | 5,400 |
2017-02-27 | $94.97 | $94.97 | $94.97 | $94.97 | $31.49 | 120 |
2017-02-24 | $95.00 | $95.06 | $94.97 | $94.97 | $31.49 | 3,099 |
2017-02-23 | $96.38 | $96.38 | $96.38 | $96.38 | $31.96 | 0 |
2017-02-22 | $95.62 | $96.39 | $95.62 | $96.38 | $31.96 | 5,544 |
2017-02-21 | $95.98 | $95.98 | $95.94 | $95.98 | $31.82 | 15,648 |
2017-02-17 | $95.05 | $95.33 | $95.05 | $95.33 | $31.61 | 3,540 |
2017-02-16 | $96.91 | $96.91 | $95.96 | $95.99 | $31.83 | 7,845 |
2017-02-15 | $95.31 | $95.73 | $95.28 | $95.71 | $31.73 | 4,410 |
2017-02-14 | $94.36 | $94.89 | $94.36 | $94.86 | $31.45 | 3,792 |
2017-02-13 | $95.50 | $95.62 | $95.18 | $95.47 | $31.65 | 2,907 |
2017-02-10 | $94.56 | $94.62 | $94.56 | $94.62 | $31.37 | 2,655 |
2017-02-09 | $94.10 | $94.16 | $94.10 | $94.13 | $31.21 | 1,908 |
2017-02-08 | $92.94 | $93.50 | $92.94 | $93.50 | $31.00 | 2,703 |
2017-02-07 | $92.78 | $92.78 | $92.78 | $92.78 | $30.76 | 0 |
2017-02-06 | $92.78 | $92.78 | $92.78 | $92.78 | $30.76 | 330 |
2017-02-03 | $93.80 | $93.80 | $93.80 | $93.80 | $31.10 | 486 |
2017-02-02 | $93.80 | $93.80 | $93.80 | $93.80 | $31.10 | 915 |
2017-02-01 | $93.95 | $94.07 | $93.49 | $94.07 | $31.19 | 44,079 |
2017-01-31 | $92.63 | $93.21 | $92.63 | $93.09 | $30.87 | 6,639 |
2017-01-30 | $92.00 | $92.93 | $92.00 | $92.93 | $30.81 | 2,979 |
2017-01-27 | $93.96 | $94.01 | $93.91 | $94.01 | $31.17 | 21,336 |
2017-01-26 | $95.06 | $95.06 | $94.36 | $94.54 | $31.35 | 6,303 |
2017-01-25 | $94.44 | $95.26 | $94.44 | $95.26 | $31.59 | 6,006 |
2017-01-24 | $92.80 | $93.45 | $92.76 | $93.39 | $30.97 | 6,357 |
2017-01-23 | $91.94 | $92.48 | $91.92 | $92.48 | $30.66 | 4,791 |
2017-01-20 | $91.74 | $91.74 | $91.74 | $91.74 | $30.42 | 150 |
2017-01-19 | $91.74 | $91.74 | $91.74 | $91.74 | $30.42 | 195 |
2017-01-18 | $91.75 | $91.78 | $91.74 | $91.74 | $30.42 | 9,138 |
2017-01-17 | $92.14 | $92.14 | $92.12 | $92.12 | $30.54 | 22,977 |
2017-01-13 | $92.85 | $92.96 | $92.78 | $92.78 | $30.76 | 21,183 |
2017-01-12 | $92.06 | $92.35 | $92.06 | $92.35 | $30.62 | 945 |
2017-01-11 | $90.99 | $92.04 | $90.99 | $92.01 | $30.51 | 3,300 |
2017-01-10 | $91.19 | $91.19 | $91.19 | $91.19 | $30.24 | 450 |
2017-01-09 | $90.46 | $91.16 | $90.46 | $91.11 | $30.21 | 4,326 |
2017-01-06 | $91.11 | $91.58 | $91.11 | $91.30 | $30.27 | 5,742 |
2017-01-05 | $91.45 | $92.12 | $91.45 | $92.11 | $30.54 | 5,100 |
2017-01-04 | $89.89 | $90.59 | $89.41 | $90.57 | $30.03 | 11,976 |
2017-01-03 | $88.02 | $88.48 | $87.83 | $88.48 | $29.34 | 17,508 |
2016-12-30 | $88.05 | $88.09 | $87.20 | $87.39 | $28.98 | 30,933 |
2016-12-29 | $86.75 | $87.01 | $86.75 | $86.92 | $28.82 | 26,913 |
2016-12-28 | $86.78 | $86.78 | $86.37 | $86.42 | $28.65 | 18,660 |
2016-12-27 | $87.16 | $87.16 | $87.16 | $87.16 | $28.90 | 900 |
2016-12-23 | $87.10 | $87.35 | $87.10 | $87.35 | $28.96 | 3,150 |
2016-12-22 | $87.09 | $87.09 | $87.03 | $87.03 | $28.86 | 1,230 |
2016-12-21 | $87.07 | $87.38 | $87.07 | $87.37 | $28.97 | 14,268 |
2016-12-20 | $87.20 | $87.22 | $87.20 | $87.22 | $28.92 | 1,305 |
2016-12-19 | $87.07 | $87.33 | $86.76 | $86.76 | $28.77 | 2,151 |
2016-12-16 | $86.87 | $86.96 | $86.87 | $86.95 | $28.83 | 15,891 |
2016-12-15 | $86.60 | $86.93 | $86.60 | $86.86 | $28.80 | 17,034 |
2016-12-14 | $88.72 | $88.72 | $87.03 | $87.03 | $28.86 | 2,367 |
2016-12-13 | $90.01 | $90.26 | $89.89 | $90.12 | $29.88 | 2,964 |
2016-12-12 | $88.15 | $88.15 | $88.15 | $88.15 | $29.23 | 300 |
2016-12-09 | $88.15 | $88.15 | $88.15 | $88.15 | $29.23 | 207 |
2016-12-08 | $87.57 | $88.18 | $87.57 | $88.15 | $29.23 | 1,281 |
2016-12-07 | $86.61 | $87.86 | $86.61 | $87.86 | $29.13 | 16,461 |
2016-12-06 | $85.38 | $85.61 | $85.38 | $85.61 | $28.38 | 7,581 |
2016-12-05 | $84.11 | $84.60 | $84.11 | $84.57 | $28.04 | 4,242 |
2016-12-02 | $83.01 | $83.05 | $83.01 | $83.05 | $27.54 | 5,037 |
2016-12-01 | $82.56 | $82.56 | $82.37 | $82.37 | $27.31 | 1,356 |
2016-11-30 | $83.49 | $83.49 | $82.89 | $83.14 | $27.57 | 11,115 |
2016-11-29 | $82.40 | $83.52 | $82.32 | $83.33 | $27.63 | 3,066 |
2016-11-28 | $82.59 | $82.70 | $82.31 | $82.34 | $27.30 | 4,350 |
2016-11-25 | $83.20 | $83.20 | $83.20 | $83.20 | $27.59 | 0 |
2016-11-23 | $83.20 | $83.20 | $83.20 | $83.20 | $27.59 | 0 |
2016-11-22 | $82.67 | $83.20 | $82.67 | $83.20 | $27.59 | 1,194 |
2016-11-21 | $82.74 | $82.74 | $82.74 | $82.74 | $27.43 | 300 |
2016-11-18 | $81.28 | $81.43 | $81.24 | $81.38 | $26.98 | 22,323 |
2016-11-17 | $82.04 | $82.04 | $82.04 | $82.04 | $27.20 | 54 |
2016-11-16 | $82.36 | $82.36 | $82.04 | $82.04 | $27.20 | 1,008 |
2016-11-15 | $82.51 | $82.86 | $82.51 | $82.86 | $27.47 | 3,000 |
2016-11-14 | $82.64 | $82.99 | $82.35 | $82.99 | $27.52 | 12,729 |
2016-11-11 | $83.93 | $83.98 | $83.77 | $83.93 | $27.83 | 1,944 |
2016-11-10 | $84.63 | $85.44 | $84.12 | $84.96 | $28.17 | 7,275 |
2016-11-09 | $84.53 | $86.05 | $84.14 | $85.54 | $28.36 | 5,676 |
2016-11-08 | $85.23 | $85.37 | $85.23 | $85.37 | $28.31 | 1,308 |
2016-11-07 | $84.34 | $84.87 | $84.34 | $84.87 | $28.14 | 10,095 |
2016-11-04 | $82.99 | $83.33 | $82.86 | $82.86 | $27.47 | 2,148 |
2016-11-03 | $84.34 | $84.40 | $84.21 | $84.21 | $27.92 | 13,068 |
2016-11-02 | $85.29 | $85.37 | $84.48 | $84.48 | $28.01 | 5,472 |
2016-11-01 | $85.60 | $85.70 | $85.60 | $85.70 | $28.42 | 972 |
2016-10-31 | $86.25 | $86.30 | $86.25 | $86.30 | $28.61 | 9,300 |
2016-10-28 | $86.47 | $86.51 | $86.22 | $86.22 | $28.59 | 14,190 |
2016-10-27 | $86.37 | $86.37 | $86.37 | $86.37 | $28.64 | 519 |
2016-10-26 | $87.00 | $87.00 |