Eagle Bancorp Inc (MD) (EGBN) Exchange: NASDAQ
Data as of March 28, 2024
$23.49 ($0.33) 1.42%
Eagle Bancorp Inc (MD) - Daily Information
Click for more stock information on Eagle Bancorp Inc (MD).Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $23.17 |
Previous Close | $23.49 |
High | $23.64 |
Low | $23.08 |
Adjusted Open | $23.17 |
Previous Adjusted Close | $23.49 |
Adjusted High | $23.64 |
Adjusted Low | $23.08 |
About Eagle Bancorp Inc (MD) (EGBN)
Eagle Bancorp Inc (MD) is a bank holding company established in 1998. The company, through its subsidiaries, provides a range of banking services to individuals and businesses. The services include traditional commercial and retail banking, residential mortgage banking, wealth management, and more. The Eagle Bancorp Inc. headquarters is located in Bethesda, MD. The company recently announced its acquisition of Arlington Assets Corporation, which expanded its service area to the Washington Metropolitan Area. In addition, the company has also partnered with a consortium of investors to invest in high grade, long dated assets. Since its inception, the companyâs net income has increased by 56.2%, total assets by 46.4%, and total deposits by 46.2%, making it one of the fastest growing banking entities in the region.
Invest in Eagle Bancorp Inc (MD) (EGBN)
Historical Stock Data for Eagle Bancorp Inc (MD) (EGBN)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-28 | $23.17 | $23.64 | $23.08 | $23.49 | $23.49 | 367,381 |
2024-03-27 | $22.10 | $23.28 | $22.10 | $23.16 | $23.16 | 268,438 |
2024-03-26 | $22.55 | $22.67 | $21.95 | $22.10 | $22.10 | 222,236 |
2024-03-25 | $22.45 | $22.82 | $22.11 | $22.47 | $22.47 | 233,577 |
2024-03-22 | $22.83 | $22.94 | $21.93 | $22.26 | $22.26 | 300,646 |
2024-03-21 | $22.59 | $23.32 | $22.39 | $22.77 | $22.77 | 245,228 |
2024-03-20 | $21.34 | $22.84 | $21.18 | $22.52 | $22.52 | 418,953 |
2024-03-19 | $21.80 | $22.31 | $21.54 | $21.56 | $21.56 | 343,935 |
2024-03-18 | $22.34 | $22.34 | $21.64 | $21.94 | $21.94 | 290,244 |
2024-03-15 | $21.80 | $22.60 | $21.80 | $22.13 | $22.13 | 3,036,123 |
2024-03-14 | $22.68 | $22.81 | $21.40 | $21.75 | $21.75 | 531,854 |
2024-03-13 | $22.98 | $23.37 | $22.43 | $22.78 | $22.78 | 388,810 |
2024-03-12 | $23.78 | $23.78 | $22.63 | $23.08 | $23.08 | 423,344 |
2024-03-11 | $23.69 | $24.11 | $23.28 | $23.85 | $23.85 | 317,585 |
2024-03-08 | $24.01 | $24.02 | $23.51 | $23.68 | $23.68 | 197,672 |
2024-03-07 | $23.81 | $24.06 | $23.13 | $23.49 | $23.49 | 196,310 |
2024-03-06 | $23.13 | $23.91 | $22.42 | $23.40 | $23.40 | 311,185 |
2024-03-05 | $22.39 | $23.43 | $22.20 | $23.05 | $23.05 | 333,933 |
2024-03-04 | $23.70 | $23.96 | $21.74 | $22.53 | $22.53 | 346,545 |
2024-03-01 | $23.65 | $23.83 | $22.96 | $23.61 | $23.61 | 161,788 |
2024-02-29 | $23.78 | $24.27 | $23.60 | $23.82 | $23.82 | 194,024 |
2024-02-28 | $22.99 | $23.53 | $22.84 | $23.08 | $23.08 | 171,439 |
2024-02-27 | $23.36 | $23.71 | $22.87 | $23.22 | $23.22 | 140,070 |
2024-02-26 | $23.45 | $23.72 | $23.05 | $23.12 | $23.12 | 167,937 |
2024-02-23 | $23.38 | $23.83 | $23.14 | $23.67 | $23.67 | 221,843 |
2024-02-22 | $23.88 | $23.90 | $23.15 | $23.59 | $23.59 | 283,603 |
2024-02-21 | $23.98 | $24.20 | $23.55 | $23.77 | $23.77 | 197,416 |
2024-02-20 | $23.99 | $24.46 | $23.99 | $24.08 | $24.08 | 170,642 |
2024-02-16 | $24.42 | $24.60 | $24.19 | $24.45 | $24.45 | 209,515 |
2024-02-15 | $23.70 | $25.05 | $23.70 | $24.79 | $24.79 | 219,738 |
2024-02-14 | $23.54 | $23.93 | $22.97 | $23.59 | $23.59 | 232,417 |
2024-02-13 | $23.15 | $23.36 | $22.48 | $23.09 | $23.09 | 388,222 |
2024-02-12 | $23.45 | $24.72 | $23.41 | $24.26 | $24.26 | 207,408 |
2024-02-09 | $22.93 | $23.53 | $22.16 | $23.47 | $23.47 | 230,298 |
2024-02-08 | $22.77 | $23.13 | $22.54 | $22.92 | $22.92 | 190,082 |
2024-02-07 | $23.61 | $23.61 | $22.32 | $22.80 | $22.80 | 321,388 |
2024-02-06 | $23.70 | $24.06 | $23.34 | $23.51 | $23.51 | 223,383 |
2024-02-05 | $24.01 | $24.03 | $23.28 | $23.66 | $23.66 | 149,357 |
2024-02-02 | $23.27 | $24.86 | $23.26 | $24.39 | $24.39 | 244,006 |
2024-02-01 | $25.01 | $25.15 | $22.80 | $24.16 | $24.16 | 525,595 |
2024-01-31 | $26.88 | $27.11 | $24.74 | $24.79 | $24.79 | 700,166 |
2024-01-30 | $27.15 | $27.72 | $27.01 | $27.64 | $27.64 | 161,927 |
2024-01-29 | $27.32 | $27.37 | $26.66 | $27.29 | $27.29 | 204,221 |
2024-01-26 | $27.56 | $28.25 | $27.28 | $27.32 | $27.32 | 213,963 |
2024-01-25 | $28.04 | $28.37 | $26.51 | $27.09 | $27.09 | 292,476 |
2024-01-24 | $27.94 | $28.33 | $27.56 | $27.86 | $27.86 | 231,586 |
2024-01-23 | $28.16 | $28.39 | $27.21 | $27.42 | $27.42 | 122,779 |
2024-01-22 | $27.45 | $27.93 | $27.44 | $27.90 | $27.90 | 256,058 |
2024-01-19 | $26.88 | $27.33 | $26.41 | $27.29 | $27.29 | 221,212 |
2024-01-18 | $26.75 | $26.91 | $26.21 | $26.74 | $26.74 | 269,011 |
2024-01-17 | $26.50 | $27.03 | $26.16 | $26.52 | $26.52 | 141,390 |
2024-01-16 | $26.70 | $27.26 | $26.52 | $26.80 | $26.80 | 133,440 |
2024-01-12 | $27.84 | $28.21 | $26.82 | $27.26 | $27.26 | 145,983 |
2024-01-11 | $28.02 | $28.02 | $26.95 | $27.72 | $27.72 | 224,641 |
2024-01-10 | $28.65 | $28.69 | $28.02 | $28.12 | $28.12 | 215,173 |
2024-01-09 | $29.20 | $29.30 | $28.78 | $28.98 | $28.52 | 245,825 |
2024-01-08 | $29.12 | $29.71 | $28.88 | $29.57 | $29.10 | 168,687 |
2024-01-05 | $29.19 | $30.05 | $29.10 | $29.25 | $29.25 | 263,516 |
2024-01-04 | $28.40 | $29.72 | $28.04 | $29.27 | $29.27 | 202,334 |
2024-01-03 | $29.58 | $29.58 | $28.25 | $28.33 | $28.33 | 248,396 |
2024-01-02 | $29.81 | $30.60 | $29.63 | $29.85 | $29.85 | 370,026 |
2023-12-29 | $30.77 | $31.07 | $30.02 | $30.14 | $30.14 | 255,088 |
2023-12-28 | $31.00 | $31.20 | $30.76 | $30.97 | $30.97 | 122,206 |
2023-12-27 | $31.22 | $31.33 | $30.98 | $31.07 | $31.07 | 160,478 |
2023-12-26 | $30.89 | $31.38 | $30.71 | $31.19 | $31.19 | 153,091 |
2023-12-22 | $30.91 | $31.51 | $30.41 | $30.67 | $30.67 | 172,908 |
2023-12-21 | $30.57 | $31.20 | $30.00 | $30.51 | $30.51 | 189,837 |
2023-12-20 | $31.15 | $31.86 | $30.10 | $30.10 | $30.10 | 400,582 |
2023-12-19 | $30.00 | $31.31 | $29.97 | $30.96 | $30.96 | 267,823 |
2023-12-18 | $30.55 | $30.67 | $29.57 | $29.69 | $29.69 | 225,134 |
2023-12-15 | $31.97 | $31.97 | $30.39 | $30.45 | $30.45 | 964,664 |
2023-12-14 | $30.48 | $31.20 | $29.94 | $30.87 | $30.87 | 401,161 |
2023-12-13 | $26.34 | $29.25 | $26.34 | $29.18 | $29.18 | 349,717 |
2023-12-12 | $26.51 | $26.88 | $26.26 | $26.46 | $26.46 | 196,405 |
2023-12-11 | $26.43 | $26.75 | $26.17 | $26.56 | $26.56 | 142,416 |
2023-12-08 | $26.13 | $26.75 | $26.00 | $26.33 | $26.33 | 178,668 |
2023-12-07 | $25.59 | $26.22 | $25.42 | $26.15 | $26.15 | 135,407 |
2023-12-06 | $25.74 | $26.49 | $25.44 | $25.56 | $25.56 | 128,962 |
2023-12-05 | $25.82 | $25.82 | $25.26 | $25.29 | $25.29 | 125,788 |
2023-12-04 | $25.40 | $26.06 | $25.26 | $25.88 | $25.88 | 201,272 |
2023-12-01 | $23.58 | $25.79 | $23.25 | $25.66 | $25.66 | 241,706 |
2023-11-30 | $24.16 | $24.67 | $23.59 | $23.74 | $23.74 | 158,725 |
2023-11-29 | $23.80 | $24.73 | $23.80 | $24.01 | $24.01 | 219,912 |
2023-11-28 | $23.52 | $23.55 | $23.10 | $23.47 | $23.47 | 144,735 |
2023-11-27 | $23.62 | $23.76 | $23.34 | $23.59 | $23.59 | 182,658 |
2023-11-24 | $23.82 | $24.05 | $23.58 | $23.72 | $23.72 | 58,767 |
2023-11-22 | $23.96 | $23.96 | $23.50 | $23.83 | $23.83 | 213,956 |
2023-11-21 | $23.93 | $24.09 | $23.37 | $23.60 | $23.60 | 248,924 |
2023-11-20 | $24.45 | $24.45 | $24.05 | $24.13 | $24.13 | 117,190 |
2023-11-17 | $24.33 | $24.64 | $23.97 | $24.28 | $24.28 | 189,891 |
2023-11-16 | $24.31 | $24.36 | $23.41 | $23.88 | $23.88 | 162,812 |
2023-11-15 | $23.79 | $24.66 | $23.74 | $24.18 | $24.18 | 227,417 |
2023-11-14 | $22.50 | $23.89 | $22.21 | $23.60 | $23.60 | 204,909 |
2023-11-13 | $21.17 | $21.42 | $20.95 | $21.29 | $21.29 | 113,259 |
2023-11-10 | $21.60 | $21.74 | $21.10 | $21.27 | $21.27 | 154,878 |
2023-11-09 | $21.80 | $21.87 | $21.19 | $21.45 | $21.45 | 180,824 |
2023-11-08 | $22.45 | $22.45 | $21.29 | $21.70 | $21.70 | 223,271 |
2023-11-07 | $22.88 | $22.88 | $22.30 | $22.46 | $22.46 | 118,622 |
2023-11-06 | $23.36 | $23.36 | $22.64 | $23.01 | $23.01 | 265,612 |
2023-11-03 | $22.55 | $23.59 | $22.07 | $23.19 | $23.19 | 268,962 |
2023-11-02 | $20.42 | $21.69 | $20.42 | $21.66 | $21.66 | 199,973 |
2023-11-01 | $19.57 | $20.07 | $19.30 | $20.05 | $20.05 | 280,177 |
2023-10-31 | $20.23 | $20.33 | $19.37 | $19.48 | $19.48 | 346,911 |
2023-10-30 | $20.05 | $20.55 | $20.05 | $20.23 | $20.23 | 269,236 |
2023-10-27 | $20.19 | $20.24 | $19.40 | $19.91 | $19.91 | 294,998 |
2023-10-26 | $18.09 | $20.22 | $18.05 | $20.04 | $20.04 | 498,801 |
2023-10-25 | $17.72 | $17.98 | $17.46 | $17.68 | $17.68 | 269,275 |
2023-10-24 | $18.39 | $18.76 | $17.63 | $17.89 | $17.89 | 268,900 |
2023-10-23 | $18.03 | $18.63 | $17.73 | $18.16 | $18.16 | 227,488 |
2023-10-20 | $19.15 | $19.57 | $18.20 | $18.22 | $18.22 | 290,273 |
2023-10-19 | $18.86 | $19.76 | $18.86 | $19.21 | $19.21 | 224,650 |
2023-10-18 | $20.09 | $20.17 | $19.47 | $19.53 | $19.08 | 363,659 |
2023-10-17 | $19.60 | $20.70 | $19.60 | $20.21 | $19.75 | 336,020 |
2023-10-16 | $19.50 | $19.97 | $19.41 | $19.79 | $19.34 | 289,655 |
2023-10-13 | $20.19 | $20.41 | $19.16 | $19.24 | $19.24 | 201,275 |
2023-10-12 | $20.42 | $20.42 | $19.78 | $19.95 | $19.95 | 195,025 |
2023-10-11 | $20.60 | $20.92 | $20.11 | $20.37 | $20.37 | 185,069 |
2023-10-10 | $20.16 | $20.61 | $20.16 | $20.54 | $20.54 | 265,381 |
2023-10-09 | $19.66 | $20.14 | $19.63 | $19.94 | $19.94 | 295,051 |
2023-10-06 | $20.00 | $20.04 | $19.31 | $19.69 | $19.69 | 503,657 |
2023-10-05 | $20.14 | $20.44 | $19.95 | $20.30 | $20.30 | 197,430 |
2023-10-04 | $20.34 | $20.34 | $19.91 | $20.14 | $20.14 | 174,848 |
2023-10-03 | $21.03 | $21.03 | $19.94 | $20.24 | $20.24 | 285,519 |
2023-10-02 | $21.46 | $22.23 | $21.02 | $21.15 | $21.15 | 304,658 |
2023-09-29 | $21.64 | $21.94 | $21.30 | $21.45 | $21.45 | 357,678 |
2023-09-28 | $21.35 | $21.85 | $21.32 | $21.38 | $21.38 | 227,950 |
2023-09-27 | $21.63 | $22.15 | $21.23 | $21.28 | $21.28 | 327,766 |
2023-09-26 | $21.47 | $22.02 | $21.30 | $21.46 | $21.46 | 647,655 |
2023-09-25 | $21.34 | $21.74 | $21.21 | $21.71 | $21.71 | 130,862 |
2023-09-22 | $21.90 | $22.13 | $21.31 | $21.43 | $21.43 | 169,646 |
2023-09-21 | $21.76 | $22.12 | $21.55 | $21.79 | $21.79 | 322,319 |
2023-09-20 | $22.49 | $22.84 | $21.98 | $21.99 | $21.99 | 244,081 |
2023-09-19 | $22.44 | $22.80 | $21.96 | $22.35 | $22.35 | 263,647 |
2023-09-18 | $22.91 | $23.28 | $22.19 | $22.37 | $22.37 | 299,077 |
2023-09-15 | $23.69 | $23.94 | $22.85 | $22.98 | $22.98 | 1,482,369 |
2023-09-14 | $23.48 | $23.90 | $23.31 | $23.90 | $23.90 | 345,504 |
2023-09-13 | $23.79 | $23.86 | $22.91 | $23.21 | $23.21 | 209,644 |
2023-09-12 | $23.62 | $23.99 | $23.59 | $23.68 | $23.68 | 246,008 |
2023-09-11 | $23.76 | $23.96 | $23.35 | $23.53 | $23.53 | 210,628 |
2023-09-08 | $23.31 | $23.70 | $22.96 | $23.63 | $23.63 | 265,070 |
2023-09-07 | $23.94 | $24.01 | $22.84 | $23.23 | $23.23 | 275,708 |
2023-09-06 | $24.33 | $24.93 | $24.03 | $24.06 | $24.06 | 198,470 |
2023-09-05 | $24.93 | $24.93 | $24.27 | $24.44 | $24.44 | 251,350 |
2023-09-01 | $24.33 | $25.11 | $24.33 | $24.93 | $24.93 | 199,424 |
2023-08-31 | $24.17 | $24.45 | $23.87 | $24.06 | $24.06 | 155,646 |
2023-08-30 | $24.62 | $24.62 | $24.05 | $24.17 | $24.17 | 151,437 |
2023-08-29 | $24.33 | $24.81 | $24.18 | $24.52 | $24.52 | 143,608 |
2023-08-28 | $23.78 | $24.43 | $23.73 | $24.32 | $24.32 | 139,345 |
2023-08-25 | $24.15 | $24.50 | $23.43 | $23.61 | $23.61 | 112,532 |
2023-08-24 | $23.94 | $24.46 | $23.74 | $24.03 | $24.03 | 177,062 |
2023-08-23 | $23.64 | $24.17 | $23.10 | $24.07 | $24.07 | 173,739 |
2023-08-22 | $24.41 | $24.57 | $23.46 | $23.63 | $23.63 | 183,276 |
2023-08-21 | $24.68 | $25.07 | $24.10 | $24.36 | $24.36 | 195,472 |
2023-08-18 | $24.38 | $25.14 | $24.38 | $24.68 | $24.68 | 128,524 |
2023-08-17 | $24.50 | $24.85 | $24.39 | $24.71 | $24.71 | 162,718 |
2023-08-16 | $24.66 | $25.10 | $24.22 | $24.37 | $24.37 | 172,851 |
2023-08-15 | $25.54 | $25.56 | $24.58 | $24.71 | $24.71 | 231,123 |
2023-08-14 | $27.12 | $27.12 | $25.99 | $26.04 | $26.04 | 256,788 |
2023-08-11 | $27.02 | $27.69 | $27.02 | $27.33 | $27.33 | 217,411 |
2023-08-10 | $27.00 | $27.47 | $26.83 | $27.19 | $27.19 | 266,713 |
2023-08-09 | $27.43 | $27.43 | $26.64 | $26.95 | $26.95 | 145,688 |
2023-08-08 | $27.42 | $27.65 | $26.28 | $27.51 | $27.51 | 174,946 |
2023-08-07 | $27.21 | $28.19 | $27.09 | $28.11 | $28.11 | 221,938 |
2023-08-04 | $26.91 | $27.49 | $26.88 | $27.20 | $27.20 | 197,163 |
2023-08-03 | $26.97 | $27.26 | $26.40 | $26.98 | $26.98 | 286,375 |
2023-08-02 | $27.10 | $27.59 | $26.85 | $27.08 | $27.08 | 299,204 |
2023-08-01 | $27.72 | $27.97 | $27.11 | $27.60 | $27.60 | 265,777 |
2023-07-31 | $28.30 | $28.81 | $27.56 | $27.70 | $27.70 | 401,857 |
2023-07-28 | $28.17 | $29.11 | $27.84 | $28.30 | $28.30 | 322,500 |
2023-07-27 | $28.46 | $29.28 | $27.89 | $28.11 | $28.11 | 613,173 |
2023-07-26 | $26.89 | $28.20 | $26.89 | $27.82 | $27.82 | 483,176 |
2023-07-25 | $26.79 | $26.89 | $26.08 | $26.29 | $26.29 | 339,939 |
2023-07-24 | $25.10 | $26.87 | $25.10 | $26.82 | $26.82 | 465,778 |
2023-07-21 | $25.70 | $25.72 | $25.08 | $25.20 | $25.20 | 326,811 |
2023-07-20 | $25.51 | $25.69 | $24.76 | $25.62 | $25.62 | 324,462 |
2023-07-19 | $24.56 | $25.82 | $23.99 | $25.60 | $25.60 | 417,574 |
2023-07-18 | $23.78 | $25.23 | $23.70 | $25.01 | $24.58 | 441,309 |
2023-07-17 | $23.37 | $24.11 | $23.23 | $23.77 | $23.36 | 285,597 |
2023-07-14 | $24.15 | $24.22 | $23.03 | $23.42 | $23.42 | 323,333 |
2023-07-13 | $23.28 | $23.89 | $23.07 | $23.83 | $23.83 | 308,303 |
2023-07-12 | $22.68 | $23.34 | $22.56 | $23.18 | $23.18 | 364,531 |
2023-07-11 | $21.85 | $22.48 | $21.54 | $22.12 | $22.12 | 231,497 |
2023-07-10 | $21.36 | $22.49 | $21.34 | $21.68 | $21.68 | 306,493 |
2023-07-07 | $20.97 | $21.92 | $20.97 | $21.36 | $21.36 | 525,191 |
2023-07-06 | $21.42 | $21.43 | $20.44 | $20.92 | $20.92 | 326,356 |
2023-07-05 | $21.99 | $22.32 | $21.49 | $21.55 | $21.55 | 343,696 |
2023-07-03 | $21.30 | $22.26 | $21.30 | $22.22 | $22.22 | 216,082 |
2023-06-30 | $22.07 | $22.07 | $21.15 | $21.16 | $21.16 | 207,211 |
2023-06-29 | $21.41 | $22.08 | $21.41 | $21.77 | $21.77 | 241,385 |
2023-06-28 | $21.30 | $21.30 | $20.72 | $21.04 | $21.04 | 191,639 |
2023-06-27 | $21.56 | $21.83 | $21.03 | $21.45 | $21.45 | 196,985 |
2023-06-26 | $21.17 | $21.79 | $21.14 | $21.49 | $21.49 | 183,246 |
2023-06-23 | $21.05 | $21.42 | $20.86 | $21.13 | $21.13 | 524,907 |
2023-06-22 | $22.22 | $22.22 | $21.05 | $21.37 | $21.37 | 288,305 |
2023-06-21 | $22.59 | $22.86 | $22.18 | $22.27 | $22.27 | 219,026 |
2023-06-20 | $23.16 | $23.27 | $22.51 | $22.70 | $22.70 | 530,859 |
2023-06-16 | $23.42 | $23.61 | $22.72 | $23.31 | $23.31 | 1,185,421 |
2023-06-15 | $22.65 | $23.36 | $22.65 | $23.22 | $23.22 | 212,416 |
2023-06-14 | $23.68 | $23.99 | $22.64 | $22.79 | $22.79 | 329,884 |
2023-06-13 | $23.15 | $24.23 | $22.88 | $23.70 | $23.70 | 224,865 |
2023-06-12 | $23.27 | $24.19 | $22.90 | $23.01 | $23.01 | 358,945 |
2023-06-09 | $23.42 | $23.63 | $22.69 | $23.11 | $23.11 | 286,186 |
2023-06-08 | $23.79 | $23.79 | $22.92 | $23.38 | $23.38 | 399,600 |
2023-06-07 | $23.06 | $24.37 | $22.88 | $23.94 | $23.94 | 517,138 |
2023-06-06 | $20.86 | $23.23 | $20.77 | $22.70 | $22.70 | 305,014 |
2023-06-05 | $21.75 | $21.79 | $20.77 | $20.95 | $20.95 | 295,502 |
2023-06-02 | $20.24 | $21.70 | $19.94 | $21.65 | $21.65 | 362,203 |
2023-06-01 | $20.08 | $20.61 | $19.74 | $19.89 | $19.89 | 285,510 |
2023-05-31 | $20.11 | $20.30 | $19.18 | $19.93 | $19.93 | 437,486 |
2023-05-30 | $20.35 | $20.85 | $19.86 | $20.33 | $20.33 | 357,476 |
2023-05-26 | $20.26 | $20.41 | $19.71 | $20.29 | $20.29 | 271,562 |
2023-05-25 | $20.44 | $20.54 | $20.00 | $20.29 | $20.29 | 393,157 |
2023-05-24 | $20.55 | $20.84 | $20.27 | $20.49 | $20.49 | 427,028 |
2023-05-23 | $20.07 | $21.50 | $20.05 | $20.78 | $20.78 | 639,363 |
2023-05-22 | $18.78 | $19.98 | $18.56 | $19.94 | $19.94 | 507,160 |
2023-05-19 | $19.75 | $19.84 | $18.65 | $18.74 | $18.74 | 745,915 |
2023-05-18 | $18.62 | $19.75 | $18.41 | $19.39 | $19.39 | 1,192,163 |
2023-05-17 | $17.11 | $18.61 | $17.11 | $18.41 | $18.41 | 1,191,709 |
2023-05-16 | $17.50 | $18.04 | $16.72 | $16.73 | $16.73 | 636,951 |
2023-05-15 | $17.08 | $17.71 | $17.06 | $17.38 | $17.38 | 650,286 |
2023-05-12 | $17.73 | $17.87 | $16.82 | $16.99 | $16.99 | 625,301 |
2023-05-11 | $18.24 | $18.53 | $17.46 | $17.52 | $17.52 | 607,187 |
2023-05-10 | $19.47 | $19.63 | $18.36 | $18.54 | $18.54 | 426,985 |
2023-05-09 | $19.74 | $19.80 | $18.76 | $19.00 | $19.00 | 349,762 |
2023-05-08 | $20.97 | $21.59 | $19.77 | $19.81 | $19.81 | 505,023 |
2023-05-05 | $21.07 | $21.33 | $20.17 | $20.62 | $20.62 | 347,709 |
2023-05-04 | $20.39 | $20.64 | $19.34 | $20.27 | $20.27 | 604,641 |
2023-05-03 | $22.11 | $22.69 | $20.88 | $20.97 | $20.97 | 643,683 |
2023-05-02 | $24.02 | $24.57 | $21.65 | $22.08 | $22.08 | 575,278 |
2023-05-01 | $25.00 | $25.17 | $23.87 | $24.06 | $24.06 | 304,332 |
2023-04-28 | $24.40 | $25.31 | $24.30 | $25.10 | $25.10 | 280,151 |
2023-04-27 | $24.80 | $24.80 | $24.08 | $24.28 | $24.28 | 328,936 |
2023-04-26 | $24.96 | $25.27 | $24.09 | $24.37 | $24.37 | 342,909 |
2023-04-25 | $25.57 | $26.06 | $24.78 | $24.99 | $24.99 | 529,472 |
2023-04-24 | $26.48 | $26.59 | $25.55 | $25.90 | $25.90 | 489,148 |
2023-04-21 | $25.20 | $27.10 | $24.96 | $26.88 | $26.88 | 619,316 |
2023-04-20 | $28.45 | $29.44 | $25.04 | $25.36 | $25.36 | 1,355,742 |
2023-04-19 | $31.00 | $31.90 | $30.50 | $31.50 | $31.50 | 199,969 |
2023-04-18 | $32.18 | $32.20 | $30.71 | $30.80 | $30.80 | 212,880 |
2023-04-17 | $31.22 | $32.08 | $30.67 | $32.06 | $32.06 | 278,131 |
2023-04-14 | $32.45 | $32.45 | $31.05 | $31.23 | $31.23 | 232,753 |
2023-04-13 | $31.67 | $32.36 | $31.34 | $32.09 | $32.09 | 209,191 |
2023-04-12 | $32.52 | $32.74 | $31.50 | $31.54 | $31.54 | 188,945 |
2023-04-11 | $32.61 | $32.65 | $32.26 | $32.30 | $32.30 | 214,752 |
2023-04-10 | $32.07 | $32.58 | $32.07 | $32.44 | $32.44 | 352,926 |
2023-04-06 | $31.91 | $32.58 | $31.91 | $32.34 | $32.34 | 232,090 |
2023-04-05 | $32.03 | $32.36 | $31.69 | $31.97 | $31.97 | 235,688 |
2023-04-04 | $33.38 | $33.46 | $31.81 | $32.70 | $32.25 | 253,916 |
2023-04-03 | $33.64 | $34.12 | $33.11 | $33.37 | $32.91 | 366,646 |
2023-03-31 | $33.13 | $33.65 | $32.60 | $33.47 | $33.01 | 345,628 |
2023-03-30 | $34.20 | $34.46 | $32.72 | $33.01 | $32.55 | 290,490 |
2023-03-29 | $34.71 | $34.75 | $33.59 | $33.73 | $33.26 | 208,989 |
2023-03-28 | $34.39 | $34.87 | $34.12 | $34.56 | $34.08 | 198,441 |
2023-03-27 | $34.89 | $35.00 | $34.31 | $34.55 | $34.07 | 205,981 |
2023-03-24 | $32.97 | $34.39 | $32.50 | $34.22 | $34.22 | 531,854 |
2023-03-23 | $35.17 | $35.25 | $33.39 | $33.45 | $33.45 | 251,628 |
2023-03-22 | $36.51 | $36.83 | $34.72 | $34.78 | $34.78 | 347,941 |
2023-03-21 | $36.80 | $37.29 | $36.20 | $36.60 | $36.60 | 373,258 |
2023-03-20 | $36.44 | $37.17 | $35.49 | $35.52 | $35.52 | 331,556 |
2023-03-17 | $36.94 | $36.94 | $35.03 | $35.84 | $35.84 | 920,594 |
2023-03-16 | $35.19 | $38.15 | $34.84 | $37.20 | $37.20 | 421,368 |
2023-03-15 | $34.51 | $36.20 | $34.08 | $35.64 | $35.64 | 554,124 |
2023-03-14 | $38.04 | $38.86 | $35.25 | $35.91 | $35.91 | 411,480 |
2023-03-13 | $38.08 | $38.08 | $34.18 | $35.45 | $35.45 | 827,796 |
2023-03-10 | $39.33 | $39.86 | $37.43 | $38.86 | $38.86 | 315,615 |
2023-03-09 | $41.93 | $41.93 | $39.85 | $40.08 | $40.08 | 271,554 |
2023-03-08 | $42.13 | $42.33 | $41.72 | $41.98 | $41.98 | 155,238 |
2023-03-07 | $42.78 | $42.78 | $41.70 | $41.88 | $41.88 | 148,451 |
2023-03-06 | $43.42 | $43.62 | $42.35 | $42.91 | $42.91 | 187,713 |
2023-03-03 | $43.41 | $43.59 | $42.98 | $43.43 | $43.43 | 177,017 |
2023-03-02 | $43.17 | $43.37 | $42.66 | $43.07 | $43.07 | 149,671 |
2023-03-01 | $43.62 | $43.62 | $43.15 | $43.46 | $43.46 | 145,449 |
2023-02-28 | $43.93 | $44.34 | $43.79 | $43.81 | $43.81 | 235,871 |
2023-02-27 | $43.78 | $44.14 | $43.52 | $44.00 | $44.00 | 118,901 |
2023-02-24 | $43.47 | $43.87 | $43.10 | $43.50 | $43.50 | 236,779 |
2023-02-23 | $44.40 | $44.67 | $43.60 | $43.69 | $43.69 | 150,945 |
2023-02-22 | $44.78 | $45.18 | $44.24 | $44.29 | $44.29 | 186,184 |
2023-02-21 | $45.72 | $46.04 | $44.66 | $44.68 | $44.68 | 129,950 |
2023-02-17 | $45.61 | $46.19 | $44.85 | $45.94 | $45.94 | 217,453 |
2023-02-16 | $46.28 | $46.29 | $45.27 | $45.49 | $45.49 | 121,444 |
2023-02-15 | $46.15 | $46.72 | $45.95 | $46.70 | $46.70 | 89,786 |
2023-02-14 | $46.80 | $47.19 | $45.95 | $46.45 | $46.45 | 95,765 |
2023-02-13 | $46.81 | $47.23 | $46.24 | $46.83 | $46.83 | 111,544 |
2023-02-10 | $46.75 | $47.20 | $46.37 | $46.79 | $46.79 | 148,489 |
2023-02-09 | $48.00 | $48.15 | $46.71 | $46.91 | $46.91 | 192,548 |
2023-02-08 | $47.94 | $48.07 | $47.45 | $47.90 | $47.90 | 97,737 |
2023-02-07 | $47.77 | $48.60 | $47.43 | $48.13 | $48.13 | 248,612 |
2023-02-06 | $48.40 | $48.70 | $47.72 | $48.00 | $48.00 | 147,077 |
2023-02-03 | $48.26 | $49.04 | $48.02 | $48.57 | $48.57 | 232,255 |
2023-02-02 | $48.00 | $48.48 | $47.82 | $48.46 | $48.46 | 192,555 |
2023-02-01 | $47.47 | $48.27 | $47.11 | $47.71 | $47.71 | 217,796 |
2023-01-31 | $46.83 | $48.03 | $46.83 | $47.49 | $47.49 | 202,383 |
2023-01-30 | $46.00 | $46.85 | $45.83 | $46.74 | $46.74 | 147,704 |
2023-01-27 | $46.18 | $46.46 | $45.88 | $46.07 | $46.07 | 273,420 |
2023-01-26 | $46.43 | $46.60 | $45.76 | $46.04 | $46.04 | 171,201 |
2023-01-25 | $46.24 | $46.64 | $45.76 | $46.07 | $46.07 | 160,063 |
2023-01-24 | $47.83 | $47.98 | $46.25 | $46.29 | $46.29 | 131,591 |
2023-01-23 | $47.87 | $48.12 | $47.46 | $47.78 | $47.78 | 344,614 |
2023-01-20 | $47.06 | $47.67 | $46.43 | $47.67 | $47.67 | 264,822 |
2023-01-19 | $45.10 | $46.97 | $43.66 | $46.56 | $46.56 | 352,506 |
2023-01-18 | $44.52 | $44.52 | $43.68 | $43.78 | $43.78 | 152,752 |
2023-01-17 | $45.45 | $46.39 | $44.51 | $44.57 | $44.57 | 126,223 |
2023-01-13 | $44.81 | $45.48 | $44.33 | $45.33 | $45.33 | 140,694 |
2023-01-12 | $45.39 | $45.77 | $44.81 | $45.21 | $45.21 | 172,670 |
2023-01-11 | $45.34 | $45.40 | $44.82 | $45.01 | $45.01 | 303,638 |
2023-01-10 | $44.46 | $45.49 | $44.32 | $45.20 | $45.20 | 348,173 |
2023-01-09 | $45.22 | $45.55 | $44.27 | $44.54 | $44.54 | 119,571 |
2023-01-06 | $44.45 | $45.35 | $44.45 | $45.21 | $45.21 | 120,586 |
2023-01-05 | $43.85 | $44.28 | $43.28 | $44.17 | $44.17 | 153,640 |
2023-01-04 | $44.38 | $44.76 | $43.79 | $43.88 | $43.88 | 188,585 |
2023-01-03 | $44.22 | $44.68 | $43.77 | $44.33 | $43.88 | 157,826 |
2022-12-30 | $44.59 | $44.83 | $43.98 | $44.07 | $44.07 | 164,450 |
2022-12-29 | $44.22 | $45.83 | $44.00 | $44.78 | $44.78 | 138,420 |
2022-12-28 | $45.29 | $45.40 | $44.09 | $44.09 | $44.09 | 139,168 |
2022-12-27 | $44.73 | $45.38 | $44.49 | $45.12 | $45.12 | 106,917 |
2022-12-23 | $44.15 | $44.75 | $44.14 | $44.64 | $44.64 | 150,355 |
2022-12-22 | $43.13 | $44.21 | $42.94 | $44.21 | $44.21 | 131,076 |
2022-12-21 | $43.33 | $43.94 | $43.06 | $43.37 | $43.37 | 205,285 |
2022-12-20 | $42.60 | $43.11 | $42.35 | $42.98 | $42.98 | 300,707 |
2022-12-19 | $42.54 | $43.00 | $42.32 | $42.62 | $42.62 | 275,693 |
2022-12-16 | $43.03 | $43.28 | $42.39 | $42.60 | $42.60 | 1,140,349 |
2022-12-15 | $44.28 | $44.28 | $43.09 | $43.34 | $43.34 | 170,244 |
2022-12-14 | $45.59 | $45.62 | $44.01 | $44.01 | $44.01 | 205,309 |
2022-12-13 | $45.83 | $46.21 | $44.87 | $45.39 | $45.39 | 214,316 |
2022-12-12 | $45.02 | $45.60 | $44.56 | $45.18 | $45.18 | 135,166 |
2022-12-09 | $44.95 | $45.59 | $44.95 | $45.13 | $45.13 | 80,462 |
2022-12-08 | $44.66 | $45.24 | $44.43 | $45.12 | $45.12 | 114,914 |
2022-12-07 | $44.83 | $45.10 | $44.44 | $44.54 | $44.54 | 123,344 |
2022-12-06 | $44.78 | $45.19 | $44.63 | $44.79 | $44.79 | 124,706 |
2022-12-05 | $46.24 | $47.37 | $43.84 | $44.79 | $44.79 | 191,429 |
2022-12-02 | $45.72 | $46.65 | $45.69 | $46.65 | $46.65 | 76,889 |
2022-12-01 | $47.22 | $47.22 | $45.91 | $46.14 | $46.14 | 99,596 |
2022-11-30 | $46.35 | $47.27 | $45.40 | $47.16 | $47.16 | 149,358 |
2022-11-29 | $46.25 | $46.75 | $46.22 | $46.59 | $46.59 | 123,844 |
2022-11-28 | $46.55 | $46.60 | $46.14 | $46.29 | $46.29 | 87,688 |
2022-11-25 | $46.24 | $47.07 | $45.69 | $46.68 | $46.68 | 52,901 |
2022-11-23 | $46.25 | $46.38 | $45.85 | $46.08 | $46.08 | 85,370 |
2022-11-22 | $46.10 | $47.04 | $45.79 | $46.27 | $46.27 | 154,188 |
2022-11-21 | $45.25 | $46.11 | $45.25 | $46.11 | $46.11 | 66,607 |
2022-11-18 | $46.01 | $46.01 | $45.28 | $45.58 | $45.58 | 131,747 |
2022-11-17 | $45.42 | $45.72 | $44.83 | $45.19 | $45.19 | 149,675 |
2022-11-16 | $45.85 | $46.20 | $45.55 | $45.71 | $45.71 | 108,333 |
2022-11-15 | $46.50 | $46.80 | $45.76 | $45.85 | $45.85 | 154,780 |
2022-11-14 | $46.30 | $46.73 | $45.94 | $46.01 | $46.01 | 143,264 |
2022-11-11 | $47.30 | $47.59 | $46.27 | $46.37 | $46.37 | 113,024 |
2022-11-10 | $46.31 | $47.70 | $46.31 | $47.15 | $47.15 | 149,376 |
2022-11-09 | $45.58 | $46.10 | $45.38 | $45.91 | $45.91 | 96,244 |
2022-11-08 | $46.01 | $46.43 | $45.40 | $45.57 | $45.57 | 152,787 |
2022-11-07 | $46.37 | $46.75 | $45.70 | $45.92 | $45.92 | 194,718 |
2022-11-04 | $45.32 | $46.19 | $45.11 | $46.08 | $46.08 | 107,562 |
2022-11-03 | $45.39 | $45.39 | $43.93 | $44.86 | $44.86 | 158,988 |
2022-11-02 | $45.75 | $46.67 | $45.21 | $45.93 | $45.93 | 220,913 |
2022-11-01 | $45.59 | $46.16 | $45.23 | $45.72 | $45.72 | 164,479 |
2022-10-31 | $45.07 | $45.53 | $44.58 | $45.28 | $45.28 | 157,869 |
2022-10-28 | $44.81 | $45.38 | $44.48 | $45.35 | $45.35 | 205,833 |
2022-10-27 | $44.33 | $45.36 | $44.06 | $44.48 | $44.48 | 162,440 |
2022-10-26 | $44.32 | $44.73 | $43.36 | $43.89 | $43.89 | 132,783 |
2022-10-25 | $43.19 | $44.41 | $43.19 | $44.00 | $44.00 | 169,409 |
2022-10-24 | $42.35 | $43.67 | $42.35 | $43.45 | $43.45 | 162,127 |
2022-10-21 | $44.65 | $44.65 | $41.97 | $41.98 | $41.98 | 160,443 |
2022-10-20 | $46.24 | $46.49 | $44.00 | $44.32 | $44.32 | 141,973 |
2022-10-19 | $46.89 | $47.32 | $46.19 | $46.78 | $46.78 | 112,553 |
2022-10-18 | $48.18 | $48.38 | $46.96 | $47.31 | $47.31 | 103,377 |
2022-10-17 | $46.99 | $47.72 | $46.76 | $47.41 | $47.41 | 194,720 |
2022-10-14 | $47.05 | $47.53 | $46.30 | $46.47 | $46.47 | 96,380 |
2022-10-13 | $44.41 | $46.98 | $44.41 | $46.78 | $46.78 | 109,137 |
2022-10-12 | $44.79 | $45.44 | $44.23 | $44.84 | $44.84 | 95,993 |
2022-10-11 | $44.46 | $45.17 | $44.13 | $44.84 | $44.84 | 128,545 |
2022-10-10 | $44.48 | $45.03 | $44.16 | $44.52 | $44.52 | 70,023 |
2022-10-07 | $44.67 | $44.76 | $43.80 | $44.29 | $44.29 | 107,240 |
2022-10-06 | $44.77 | $44.97 | $44.54 | $44.77 | $44.77 | 71,204 |
2022-10-05 | $45.56 | $45.88 | $44.86 | $45.45 | $45.00 | 78,846 |
2022-10-04 | $44.69 | $46.19 | $44.69 | $46.15 | $45.69 | 95,690 |
2022-10-03 | $45.07 | $45.10 | $44.03 | $44.36 | $44.36 | 161,415 |
2022-09-30 | $44.36 | $45.62 | $44.36 | $44.82 | $44.82 | 344,525 |
2022-09-29 | $44.34 | $44.82 | $43.79 | $44.37 | $44.37 | 207,706 |
2022-09-28 | $44.60 | $45.12 | $44.27 | $44.70 | $44.70 | 181,913 |
2022-09-27 | $45.17 | $45.26 | $44.08 | $44.43 | $44.43 | 141,555 |
2022-09-26 | $45.18 | $45.50 | $44.77 | $44.86 | $44.86 | 113,187 |
2022-09-23 | $45.60 | $46.07 | $44.77 | $45.23 | $45.23 | 98,716 |
2022-09-22 | $47.31 | $47.31 | $45.93 | $46.05 | $46.05 | 93,073 |
2022-09-21 | $47.87 | $48.03 | $47.06 | $47.12 | $47.12 | 130,678 |
2022-09-20 | $47.12 | $47.74 | $46.93 | $47.55 | $47.55 | 262,569 |
2022-09-19 | $46.49 | $47.43 | $46.49 | $47.27 | $47.27 | 147,338 |
2022-09-16 | $46.37 | $46.83 | $46.00 | $46.79 | $46.79 | 337,702 |
2022-09-15 | $46.47 | $47.17 | $46.18 | $46.96 | $46.96 | 138,921 |
2022-09-14 | $46.83 | $47.01 | $46.12 | $46.22 | $46.22 | 142,376 |
2022-09-13 | $47.95 | $48.35 | $46.61 | $46.99 | $46.99 | 118,801 |
2022-09-12 | $48.38 | $48.82 | $48.01 | $48.69 | $48.69 | 77,540 |
2022-09-09 | $48.30 | $48.58 | $47.89 | $48.16 | $48.16 | 79,305 |
2022-09-08 | $47.17 | $48.15 | $47.00 | $47.90 | $47.90 | 85,804 |
2022-09-07 | $46.64 | $47.51 | $46.61 | $47.51 | $47.51 | 123,554 |
2022-09-06 | $48.12 | $48.14 | $46.37 | $46.90 | $46.90 | 75,746 |
2022-09-02 | $48.50 | $48.85 | $47.60 | $48.00 | $48.00 | 96,329 |
2022-09-01 | $48.28 | $48.57 | $47.85 | $48.12 | $48.12 | 121,574 |
2022-08-31 | $48.90 | $48.94 | $48.11 | $48.53 | $48.53 | 168,390 |
2022-08-30 | $48.43 | $48.90 | $47.98 | $48.67 | $48.67 | 149,014 |
2022-08-29 | $49.00 | $49.09 | $48.33 | $48.48 | $48.48 | 90,321 |
2022-08-26 | $49.70 | $49.98 | $49.39 | $49.43 | $49.43 | 156,658 |
2022-08-25 | $48.63 | $49.83 | $48.45 | $49.52 | $49.52 | 159,397 |
2022-08-24 | $49.18 | $49.25 | $48.39 | $48.67 | $48.67 | 116,699 |
2022-08-23 | $49.41 | $49.82 | $48.94 | $49.20 | $49.20 | 80,146 |
2022-08-22 | $50.47 | $50.78 | $49.22 | $49.28 | $49.28 | 202,575 |
2022-08-19 | $51.42 | $51.68 | $50.55 | $51.08 | $51.08 | 118,370 |
2022-08-18 | $51.08 | $51.96 | $50.89 | $51.70 | $51.70 | 184,111 |
2022-08-17 | $49.88 | $51.40 | $49.79 | $50.95 | $50.95 | 244,346 |
2022-08-16 | $49.76 | $50.69 | $49.76 | $50.43 | $50.43 | 115,840 |
2022-08-15 | $49.29 | $50.10 | $49.08 | $49.93 | $49.93 | 78,990 |
2022-08-12 | $49.49 | $49.88 | $49.18 | $49.78 | $49.78 | 88,452 |
2022-08-11 | $48.85 | $49.33 | $48.42 | $49.33 | $49.33 | 85,090 |
2022-08-10 | $48.37 | $48.94 | $47.87 | $48.28 | $48.28 | 136,268 |
2022-08-09 | $47.51 | $47.84 | $47.35 | $47.83 | $47.83 | 94,858 |
2022-08-08 | $47.72 | $48.11 | $47.36 | $47.60 | $47.60 | 85,261 |
2022-08-05 | $47.55 | $48.01 | $47.46 | $47.72 | $47.72 | 81,585 |
2022-08-04 | $47.74 | $47.81 | $47.36 | $47.65 | $47.65 | 79,677 |
2022-08-03 | $47.97 | $48.26 | $47.48 | $47.97 | $47.97 | 85,097 |
2022-08-02 | $48.29 | $48.50 | $47.56 | $47.82 | $47.82 | 122,088 |
2022-08-01 | $48.64 | $48.97 | $47.85 | $48.46 | $48.46 | 147,291 |
2022-07-29 | $49.03 | $49.59 | $48.68 | $49.03 | $49.03 | 154,126 |
2022-07-28 | $48.32 | $49.25 | $47.07 | $49.21 | $49.21 | 150,842 |
2022-07-27 | $47.19 | $48.48 | $46.91 | $48.26 | $48.26 | 176,341 |
2022-07-26 | $46.43 | $47.30 | $46.05 | $47.12 | $47.12 | 171,680 |
2022-07-25 | $45.67 | $46.76 | $45.53 | $46.67 | $46.67 | 257,355 |
2022-07-22 | $46.44 | $46.63 | $45.10 | $45.59 | $45.59 | 167,306 |
2022-07-21 | $48.57 | $49.33 | $45.29 | $46.62 | $46.62 | 200,460 |
2022-07-20 | $48.45 | $49.40 | $48.08 | $49.05 | $49.05 | 191,988 |
2022-07-19 | $47.97 | $49.05 | $46.32 | $48.68 | $48.68 | 152,628 |
2022-07-18 | $47.43 | $48.11 | $47.19 | $47.45 | $47.45 | 140,037 |
2022-07-15 | $46.65 | $47.27 | $45.97 | $47.09 | $47.09 | 158,099 |
2022-07-14 | $45.50 | $45.99 | $45.07 | $45.83 | $45.83 | 88,471 |
2022-07-13 | $46.80 | $46.80 | $46.13 | $46.27 | $46.27 | 146,782 |
2022-07-12 | $46.47 | $47.47 | $46.21 | $46.88 | $46.88 | 142,762 |
2022-07-11 | $47.05 | $47.38 | $46.34 | $46.59 | $46.59 | 119,483 |
2022-07-08 | $47.53 | $47.73 | $46.82 | $47.26 | $47.26 | 123,353 |
2022-07-07 | $48.73 | $48.96 | $47.63 | $47.85 | $47.40 | 195,661 |
2022-07-06 | $48.50 | $49.18 | $47.90 | $48.40 | $47.94 | 192,205 |
2022-07-05 | $47.83 | $48.81 | $47.31 | $48.81 | $48.35 | 253,782 |
2022-07-01 | $47.30 | $48.78 | $47.20 | $48.55 | $48.09 | 179,855 |
2022-06-30 | $46.80 | $47.98 | $46.49 | $47.41 | $46.96 | 389,062 |
2022-06-29 | $47.89 | $47.89 | $47.02 | $47.48 | $47.03 | 129,913 |
2022-06-28 | $47.73 | $48.38 | $47.26 | $47.69 | $47.24 | 139,145 |
2022-06-27 | $48.15 | $48.77 | $47.26 | $47.41 | $46.96 | 172,449 |
2022-06-24 | $46.31 | $48.13 | $46.31 | $47.88 | $47.43 | 578,117 |
2022-06-23 | $46.60 | $46.98 | $45.86 | $46.41 | $45.97 | 172,238 |
2022-06-22 | $46.56 | $47.34 | $46.03 | $46.77 | $46.33 | 175,161 |
2022-06-21 | $46.71 | $47.38 | $45.90 | $47.19 | $46.74 | 297,147 |
2022-06-17 | $45.57 | $46.58 | $45.57 | $45.93 | $45.50 | 451,273 |
2022-06-16 | $45.89 | $46.08 | $44.86 | $45.06 | $44.63 | 269,679 |
2022-06-15 | $46.14 | $47.40 | $45.09 | $46.65 | $46.21 | 237,990 |
2022-06-14 | $45.20 | $47.49 | $45.05 | $45.63 | $45.20 | 422,815 |
2022-06-13 | $45.45 | $46.50 | $45.07 | $45.27 | $44.84 | 231,765 |
2022-06-10 | $46.67 | $47.56 | $45.97 | $46.39 | $45.95 | 230,029 |
2022-06-09 | $48.57 | $48.57 | $47.27 | $47.37 | $46.92 | 212,108 |
2022-06-08 | $48.58 | $49.17 | $48.15 | $48.49 | $48.03 | 231,950 |
2022-06-07 | $48.06 | $48.91 | $47.34 | $48.85 | $48.39 | 443,661 |
2022-06-06 | $48.40 | $48.64 | $48.04 | $48.25 | $47.79 | 304,976 |
2022-06-03 | $48.69 | $48.80 | $47.48 | $48.01 | $47.56 | 349,507 |
2022-06-02 | $48.57 | $49.00 | $47.97 | $48.85 | $48.39 | 457,247 |
2022-06-01 | $49.60 | $49.60 | $48.26 | $48.40 | $47.94 | 773,725 |
2022-05-31 | $49.54 | $49.90 | $48.93 | $49.56 | $49.09 | 244,254 |
2022-05-27 | $49.50 | $49.89 | $49.25 | $49.80 | $49.33 | 175,336 |
2022-05-26 | $49.38 | $49.92 | $49.08 | $49.42 | $48.95 | 206,097 |
2022-05-25 | $48.80 | $49.64 | $48.46 | $48.80 | $48.34 | 282,752 |
2022-05-24 | $49.00 | $49.03 | $47.62 | $48.77 | $48.31 | 309,066 |
2022-05-23 | $49.33 | $50.17 | $48.92 | $49.00 | $48.54 | 258,829 |
2022-05-20 | $48.53 | $48.91 | $47.73 | $48.60 | $48.14 | 432,934 |
2022-05-19 | $48.98 | $49.46 | $48.19 | $48.19 | $47.74 | 216,308 |
2022-05-18 | $49.70 | $50.09 | $49.16 | $49.44 | $48.97 | 202,949 |
2022-05-17 | $49.46 | $51.20 | $49.46 | $50.30 | $49.83 | 156,123 |
2022-05-16 | $48.70 | $49.28 | $48.22 | $48.73 | $48.27 | 87,774 |
2022-05-13 | $49.61 | $49.84 | $48.51 | $48.90 | $48.44 | 80,527 |
2022-05-12 | $49.41 | $49.61 | $48.36 | $49.38 | $48.91 | 139,881 |
2022-05-11 | $49.48 | $50.32 | $49.03 | $49.17 | $48.71 | 93,432 |
2022-05-10 | $50.50 | $51.03 | $48.55 | $49.34 | $48.87 | 167,369 |
2022-05-09 | $49.73 | $50.65 | $49.67 | $50.06 | $49.59 | 157,820 |
2022-05-06 | $50.44 | $50.44 | $49.15 | $50.17 | $49.70 | 144,471 |
2022-05-05 | $51.54 | $51.80 | $49.87 | $50.40 | $49.92 | 219,501 |
2022-05-04 | $50.66 | $52.07 | $50.58 | $51.91 | $51.42 | 145,160 |
2022-05-03 | $50.71 | $51.18 | $49.98 | $50.58 | $50.10 | 173,421 |
2022-05-02 | $50.60 | $50.90 | $49.72 | $50.59 | $50.11 | 248,297 |
2022-04-29 | $51.52 | $51.70 | $50.13 | $50.35 | $49.88 | 178,279 |
2022-04-28 | $52.12 | $52.12 | $50.97 | $51.41 | $50.93 | 213,570 |
2022-04-27 | $52.21 | $52.53 | $51.04 | $51.55 | $51.06 | 202,635 |
2022-04-26 | $53.26 | $53.40 | $51.80 | $52.08 | $51.59 | 181,045 |
2022-04-25 | $53.92 | $56.82 | $52.76 | $53.63 | $53.12 | 275,921 |
2022-04-22 | $55.98 | $56.35 | $53.82 | $53.87 | $53.36 | 213,484 |
2022-04-21 | $56.55 | $57.57 | $55.71 | $55.97 | $55.44 | 263,662 |
2022-04-20 | $55.81 | $56.86 | $55.81 | $56.19 | $55.66 | 93,839 |
2022-04-19 | $54.91 | $55.97 | $54.73 | $55.73 | $55.20 | 181,143 |
2022-04-18 | $53.80 | $54.52 | $53.76 | $54.32 | $53.81 | 151,037 |
2022-04-14 | $54.88 | $55.44 | $53.83 | $54.14 | $53.63 | 112,586 |
2022-04-13 | $54.11 | $55.15 | $54.01 | $55.05 | $54.53 | 88,166 |
2022-04-12 | $54.08 | $54.57 | $53.93 | $54.22 | $53.71 | 159,631 |
2022-04-11 | $53.98 | $55.01 | $53.83 | $53.90 | $53.39 | 154,689 |
2022-04-08 | $53.95 | $54.40 | $53.39 | $53.90 | $53.39 | 198,651 |
2022-04-07 | $55.12 | $55.12 | $53.92 | $54.25 | $53.34 | 191,901 |
2022-04-06 | $55.39 | $55.92 | $54.94 | $55.05 | $54.13 | 214,289 |
2022-04-05 | $56.03 | $56.37 | $55.25 | $55.42 | $54.49 | 88,523 |
2022-04-04 | $57.13 | $57.17 | $55.43 | $55.93 | $54.99 | 166,873 |
2022-04-01 | $57.47 | $57.77 | $56.47 | $57.28 | $56.32 | 196,849 |
2022-03-31 | $57.56 | $58.06 | $56.75 | $57.01 | $56.06 | 153,390 |
2022-03-30 | $58.93 | $59.30 | $57.19 | $57.58 | $56.62 | 90,005 |
2022-03-29 | $59.04 | $59.79 | $58.21 | $59.21 | $58.22 | 207,155 |
2022-03-28 | $58.44 | $58.51 | $57.27 | $58.34 | $57.36 | 172,629 |
2022-03-25 | $57.73 | $59.05 | $57.22 | $58.78 | $57.80 | 88,981 |
2022-03-24 | $57.32 | $57.54 | $56.33 | $57.35 | $56.39 | 118,924 |
2022-03-23 | $58.89 | $58.89 | $56.81 | $57.00 | $56.05 | 105,087 |
2022-03-22 | $59.43 | $60.41 | $58.75 | $59.04 | $58.05 | 109,966 |
2022-03-21 | $59.66 | $60.22 | $58.59 | $59.10 | $58.11 | 116,127 |
2022-03-18 | $58.79 | $59.51 | $57.60 | $59.44 | $58.45 | 406,887 |
2022-03-17 | $59.71 | $59.92 | $58.87 | $59.22 | $58.23 | 88,631 |
2022-03-16 | $59.15 | $60.22 | $58.56 | $60.10 | $59.09 | 126,898 |
2022-03-15 | $59.90 | $60.64 | $57.78 | $58.74 | $57.76 | 107,242 |
2022-03-14 | $59.20 | $60.16 | $59.10 | $59.47 | $58.48 | 90,980 |
2022-03-11 | $58.67 | $59.37 | $58.40 | $58.56 | $57.58 | 130,921 |
2022-03-10 | $56.69 | $58.39 | $56.69 | $58.39 | $57.41 | 80,291 |
2022-03-09 | $57.84 | $58.12 | $57.08 | $57.41 | $56.45 | 125,172 |
2022-03-08 | $56.94 | $57.97 | $56.39 | $56.55 | $55.60 | 187,232 |
2022-03-07 | $58.32 | $58.40 | $56.03 | $56.56 | $55.61 | 134,160 |
2022-03-04 | $58.62 | $58.65 | $57.80 | $58.54 | $57.56 | 154,725 |
2022-03-03 | $59.92 | $60.06 | $59.23 | $59.60 | $58.60 | 91,645 |
2022-03-02 | $57.72 | $60.36 | $57.72 | $59.82 | $58.82 | 71,324 |
2022-03-01 | $59.56 | $59.96 | $56.54 | $57.39 | $56.43 | 201,038 |
2022-02-28 | $58.94 | $61.54 | $58.60 | $59.92 | $58.92 | 197,317 |
2022-02-25 | $58.24 | $59.88 | $58.24 | $59.64 | $58.64 | 70,259 |
2022-02-24 | $58.00 | $58.00 | $56.24 | $57.91 | $56.94 | 168,175 |
2022-02-23 | $60.73 | $60.87 | $59.13 | $59.35 | $58.36 | 106,572 |
2022-02-22 | $60.60 | $61.10 | $60.01 | $60.40 | $59.39 | 81,194 |
2022-02-18 | $59.93 | $60.99 | $59.93 | $60.51 | $59.50 | 266,221 |
2022-02-17 | $60.47 | $60.97 | $59.54 | $60.05 | $59.05 | 114,648 |
2022-02-16 | $60.50 | $61.12 | $60.14 | $60.83 | $59.81 | 129,939 |
2022-02-15 | $60.41 | $61.44 | $60.03 | $60.61 | $59.60 | 77,579 |
2022-02-14 | $60.65 | $61.12 | $59.42 | $59.80 | $58.80 | 130,451 |
2022-02-11 | $60.70 | $61.72 | $59.61 | $60.47 | $59.46 | 141,329 |
2022-02-10 | $60.33 | $60.92 | $60.02 | $60.66 | $59.65 | 163,610 |
2022-02-09 | $60.90 | $61.15 | $59.84 | $60.40 | $59.39 | 127,108 |
2022-02-08 | $60.28 | $61.34 | $60.06 | $61.03 | $60.01 | 90,728 |
2022-02-07 | $59.90 | $59.97 | $58.99 | $59.80 | $58.80 | 97,854 |
2022-02-04 | $59.97 | $60.35 | $59.22 | $59.97 | $58.97 | 84,874 |
2022-02-03 | $59.75 | $60.57 | $59.29 | $59.62 | $58.62 | 176,452 |
2022-02-02 | $59.93 | $59.93 | $59.06 | $59.68 | $58.68 | 227,347 |
2022-02-01 | $59.67 | $60.10 | $58.87 | $60.01 | $59.01 | 108,025 |
2022-01-31 | $58.59 | $60.59 | $58.07 | $59.97 | $58.97 | 176,155 |
2022-01-28 | $59.57 | $60.20 | $57.52 | $59.14 | $58.15 | 97,096 |
2022-01-27 | $60.26 | $62.05 | $58.95 | $59.37 | $58.38 | 115,776 |
2022-01-26 | $61.12 | $61.92 | $59.12 | $60.09 | $59.08 | 114,658 |
2022-01-25 | $60.31 | $61.28 | $59.00 | $60.57 | $59.56 | 89,816 |
2022-01-24 | $58.56 | $61.21 | $58.56 | $60.76 | $59.74 | 156,162 |
2022-01-21 | $59.38 | $61.26 | $58.90 | $59.25 | $58.26 | 186,695 |
2022-01-20 | $59.95 | $61.39 | $59.24 | $59.55 | $58.55 | 126,738 |
2022-01-19 | $62.72 | $62.72 | $60.50 | $60.77 | $59.75 | 96,399 |
2022-01-18 | $62.84 | $63.62 | $62.25 | $62.82 | $61.77 | 116,801 |
2022-01-14 | $61.94 | $63.19 | $61.70 | $63.18 | $61.73 | 202,428 |
2022-01-13 | $62.56 | $63.84 | $62.34 | $62.72 | $61.28 | 165,470 |
2022-01-12 | $62.92 | $63.26 | $62.09 | $62.55 | $61.11 | 108,591 |
2022-01-11 | $63.13 | $63.50 | $62.48 | $62.69 | $61.25 | 128,207 |
2022-01-10 | $63.03 | $63.45 | $62.23 | $63.08 | $61.63 | 150,623 |
2022-01-07 | $61.34 | $63.02 | $59.43 | $62.78 | $61.34 | 224,375 |
2022-01-06 | $60.16 | $61.35 | $58.13 | $61.29 | $59.88 | 113,123 |
2022-01-05 | $60.01 | $60.59 | $59.33 | $59.58 | $58.21 | 93,881 |
2022-01-04 | $59.93 | $61.22 | $59.54 | $59.58 | $58.21 | 105,528 |
2022-01-03 | $58.81 | $59.85 | $58.75 | $59.44 | $58.08 | 88,108 |
2021-12-31 | $57.96 | $58.63 | $57.89 | $58.34 | $57.00 | 56,890 |
2021-12-30 | $58.40 | $58.80 | $58.02 | $58.16 | $56.83 | 67,317 |
2021-12-29 | $58.23 | $58.67 | $58.05 | $58.40 | $57.06 | 45,238 |
2021-12-28 | $57.35 | $58.92 | $57.35 | $58.27 | $56.93 | 66,750 |
2021-12-27 | $57.06 | $57.50 | $56.94 | $57.36 | $56.04 | 199,689 |
2021-12-23 | $56.87 | $57.43 | $55.58 | $56.83 | $55.53 | 89,961 |
2021-12-22 | $55.98 | $56.72 | $54.06 | $56.50 | $55.20 | 123,349 |
2021-12-21 | $54.93 | $57.70 | $54.93 | $56.12 | $54.83 | 316,520 |
2021-12-20 | $55.76 | $55.76 | $53.61 | $54.60 | $53.35 | 214,398 |
2021-12-17 | $55.78 | $57.28 | $53.95 | $56.45 | $55.15 | 1,133,214 |
2021-12-16 | $55.39 | $56.74 | $53.46 | $55.69 | $54.41 | 238,127 |
2021-12-15 | $55.98 | $56.46 | $53.74 | $54.38 | $53.13 | 335,602 |
2021-12-14 | $55.67 | $56.61 | $55.10 | $55.79 | $54.51 | 147,542 |
2021-12-13 | $55.72 | $56.25 | $54.65 | $55.43 | $54.16 | 135,705 |
2021-12-10 | $56.45 | $56.45 | $54.98 | $55.89 | $54.61 | 208,476 |
2021-12-09 | $56.14 | $57.59 | $55.61 | $55.98 | $54.70 | 65,120 |
2021-12-08 | $56.72 | $57.84 | $56.24 | $56.59 | $55.29 | 107,459 |
2021-12-07 | $57.98 | $58.42 | $56.15 | $56.37 | $55.08 | 102,185 |
2021-12-06 | $57.58 | $58.23 | $56.39 | $57.44 | $56.12 | 82,732 |
2021-12-03 | $58.11 | $58.11 | $56.16 | $56.63 | $55.33 | 66,376 |
2021-12-02 | $56.50 | $58.36 | $56.50 | $57.85 | $56.52 | 143,179 |
2021-12-01 | $57.62 | $58.57 | $55.98 | $56.12 | $54.83 | 92,725 |
2021-11-30 | $56.94 | $57.05 | $56.19 | $56.35 | $55.06 | 116,516 |
2021-11-29 | $58.20 | $58.65 | $56.65 | $56.92 | $55.61 | 91,754 |
2021-11-26 | $58.43 | $58.43 | $55.57 | $57.17 | $55.86 | 105,187 |
2021-11-24 | $60.58 | $61.06 | $60.43 | $60.48 | $59.09 | 34,546 |
2021-11-23 | $60.41 | $61.14 | $60.41 | $61.01 | $59.61 | 56,522 |
2021-11-22 | $59.66 | $60.94 | $59.65 | $59.95 | $58.57 | 69,342 |
2021-11-19 | $59.17 | $59.48 | $58.27 | $59.12 | $57.76 | 47,718 |
2021-11-18 | $59.71 | $59.91 | $58.95 | $59.86 | $58.49 | 64,496 |
2021-11-17 | $59.79 | $59.80 | $58.79 | $59.54 | $58.17 | 82,012 |
2021-11-16 | $60.27 | $60.49 | $59.77 | $60.10 | $58.72 | 61,731 |
2021-11-15 | $60.58 | $60.61 | $59.79 | $60.35 | $58.96 | 65,718 |
2021-11-12 | $60.75 | $60.95 | $59.75 | $60.19 | $58.81 | 67,790 |
2021-11-11 | $60.89 | $61.58 | $60.49 | $60.74 | $59.35 | 64,251 |
2021-11-10 | $60.08 | $60.85 | $59.66 | $60.66 | $59.27 | 80,021 |
2021-11-09 | $59.60 | $60.43 | $59.30 | $60.20 | $58.82 | 62,123 |
2021-11-08 | $59.90 | $60.22 | $59.69 | $60.05 | $58.67 | 66,034 |
2021-11-05 | $58.63 | $59.89 | $58.63 | $59.51 | $58.14 | 85,491 |
2021-11-04 | $58.98 | $58.98 | $57.29 | $58.03 | $56.70 | 99,292 |
2021-11-03 | $57.32 | $59.52 | $57.22 | $59.14 | $57.78 | 120,012 |
2021-11-02 | $58.64 | $59.00 | $57.45 | $57.56 | $56.24 | 66,044 |
2021-11-01 | $57.12 | $59.00 | $56.31 | $58.80 | $57.45 | 124,420 |
2021-10-29 | $56.29 | $57.00 | $56.08 | $56.59 | $55.29 | 74,809 |
2021-10-28 | $55.42 | $56.75 | $55.42 | $56.08 | $54.79 | 73,886 |
2021-10-27 | $56.41 | $56.69 | $54.96 | $55.09 | $53.83 | 94,667 |
2021-10-26 | $57.06 | $57.35 | $56.61 | $56.76 | $55.46 | 137,034 |
2021-10-25 | $56.90 | $57.58 | $56.58 | $57.11 | $55.80 | 97,113 |
2021-10-22 | $57.25 | $57.81 | $55.93 | $57.36 | $56.04 | 192,511 |
2021-10-21 | $57.49 | $58.08 | $54.31 | $57.43 | $56.11 | 113,436 |
2021-10-20 | $57.21 | $58.10 | $56.54 | $57.93 | $56.60 | 83,154 |
2021-10-19 | $58.01 | $58.01 | $57.03 | $57.71 | $56.00 | 79,205 |
2021-10-18 | $57.89 | $58.59 | $57.70 | $57.86 | $56.14 | 82,462 |
2021-10-15 | $59.46 | $59.46 | $57.79 | $57.88 | $56.16 | 139,460 |
2021-10-14 | $58.33 | $58.54 | $57.69 | $58.44 | $56.71 | 54,951 |
2021-10-13 | $58.26 | $58.26 | $56.96 | $57.55 | $55.84 | 59,113 |
2021-10-12 | $58.28 | $58.70 | $57.74 | $58.26 | $56.53 | 42,284 |
2021-10-11 | $59.45 | $59.49 | $58.37 | $58.37 | $56.64 | 88,863 |
2021-10-08 | $59.14 | $59.85 | $58.80 | $59.12 | $57.37 | 75,040 |
2021-10-07 | $58.87 | $59.47 | $57.71 | $59.37 | $57.61 | 141,616 |
2021-10-06 | $58.35 | $58.55 | $57.07 | $58.27 | $56.54 | 111,456 |
2021-10-05 | $59.18 | $59.36 | $58.34 | $58.77 | $57.03 | 210,566 |
2021-10-04 | $58.60 | $59.53 | $58.40 | $58.70 | $56.96 | 86,401 |
2021-10-01 | $57.72 | $59.28 | $57.39 | $58.60 | $56.86 | 170,770 |
2021-09-30 | $58.24 | $58.59 | $57.45 | $57.50 | $55.80 | 103,895 |
2021-09-29 | $57.17 | $58.19 | $56.78 | $57.66 | $55.95 | 135,376 |
2021-09-28 | $57.42 | $57.57 | $56.29 | $56.94 | $55.25 | 121,017 |
2021-09-27 | $55.66 | $57.90 | $55.66 | $57.15 | $55.46 | 127,291 |
2021-09-24 | $54.80 | $56.05 | $54.47 | $55.16 | $53.52 | 110,149 |
2021-09-23 | $53.75 | $56.31 | $53.52 | $54.91 | $53.28 | 90,164 |
2021-09-22 | $52.86 | $54.02 | $52.86 | $53.25 | $51.67 | 129,440 |
2021-09-21 | $53.15 | $53.36 | $52.16 | $52.46 | $50.90 | 104,961 |
2021-09-20 | $52.74 | $53.00 | $51.77 | $52.70 | $51.14 | 123,594 |
2021-09-17 | $54.00 | $54.70 | $53.39 | $54.08 | $52.48 | 476,455 |
2021-09-16 | $54.75 | $57.05 | $53.23 | $53.86 | $52.26 | 99,721 |
2021-09-15 | $53.74 | $55.42 | $53.74 | $54.34 | $52.73 | 113,072 |
2021-09-14 | $55.02 | $55.10 | $53.27 | $53.71 | $52.12 | 109,058 |
2021-09-13 | $54.63 | $55.52 | $54.40 | $55.00 | $53.37 | 102,189 |
2021-09-10 | $55.68 | $56.48 | $54.23 | $54.30 | $52.69 | 100,310 |
2021-09-09 | $55.63 | $56.26 | $55.21 | $55.67 | $54.02 | 73,874 |
2021-09-08 | $56.10 | $56.49 | $55.22 | $55.70 | $54.05 | 67,964 |
2021-09-07 | $56.82 | $57.12 | $56.24 | $56.31 | $54.64 | 75,499 |
2021-09-03 | $56.87 | $57.79 | $56.12 | $56.47 | $54.80 | 82,133 |
2021-09-02 | $57.41 | $57.73 | $56.87 | $56.95 | $55.26 | 62,080 |
2021-09-01 | $57.80 | $57.80 | $56.63 | $57.29 | $55.59 | 58,899 |
2021-08-31 | $57.51 | $57.90 | $56.31 | $57.70 | $55.99 | 71,537 |
2021-08-30 | $59.14 | $59.14 | $57.24 | $57.35 | $55.65 | 106,603 |
2021-08-27 | $56.43 | $59.32 | $56.31 | $59.00 | $57.25 | 146,302 |
2021-08-26 | $57.59 | $58.27 | $56.19 | $56.22 | $54.55 | 62,815 |
2021-08-25 | $57.04 | $57.93 | $57.04 | $57.35 | $55.65 | 93,071 |
2021-08-24 | $57.11 | $57.93 | $56.55 | $56.92 | $55.23 | 38,286 |
2021-08-23 | $57.10 | $57.28 | $56.55 | $57.21 | $55.51 | 71,666 |
2021-08-20 | $55.52 | $56.73 | $54.50 | $56.73 | $55.05 | 85,185 |
2021-08-19 | $55.82 | $56.38 | $55.13 | $55.74 | $54.09 | 113,050 |
2021-08-18 | $56.55 | $57.46 | $56.29 | $56.46 | $54.79 | 63,009 |
2021-08-17 | $57.14 | $57.69 | $56.16 | $56.83 | $55.14 | 56,361 |
2021-08-16 | $57.17 | $57.81 | $56.78 | $57.64 | $55.93 | 86,546 |
2021-08-13 | $58.78 | $58.78 | $57.59 | $57.63 | $55.92 | 67,509 |
2021-08-12 | $58.85 | $59.25 | $58.55 | $58.73 | $56.99 | 81,408 |
2021-08-11 | $58.65 | $58.92 | $57.77 | $58.84 | $57.10 | 107,143 |
2021-08-10 | $57.03 | $58.50 | $56.62 | $58.32 | $56.59 | 69,031 |
2021-08-09 | $57.56 | $57.81 | $56.80 | $57.03 | $55.34 | 83,512 |
2021-08-06 | $56.99 | $58.17 | $54.24 | $57.62 | $55.91 | 94,887 |
2021-08-05 | $55.12 | $56.30 | $54.61 | $56.26 | $54.59 | 79,944 |
2021-08-04 | $54.67 | $55.37 | $54.59 | $54.88 | $53.25 | 98,164 |
2021-08-03 | $54.55 | $55.60 | $53.57 | $55.45 | $53.81 | 145,309 |
2021-08-02 | $55.25 | $56.49 | $54.32 | $54.44 | $52.83 | 142,258 |
2021-07-30 | $55.73 | $56.79 | $54.98 | $55.03 | $53.40 | 164,179 |
2021-07-29 | $55.87 | $56.02 | $55.32 | $55.88 | $54.22 | 125,986 |
2021-07-28 | $55.28 | $55.87 | $54.34 | $55.28 | $53.64 | 82,492 |
2021-07-27 | $54.24 | $55.67 | $54.22 | $55.04 | $53.41 | 81,161 |
2021-07-26 | $54.10 | $55.42 | $54.10 | $54.63 | $53.01 | 74,950 |
2021-07-23 | $53.20 | $54.04 | $52.64 | $53.85 | $52.25 | 83,774 |
2021-07-22 | $55.53 | $56.04 | $52.55 | $52.81 | $51.24 | 158,031 |
2021-07-21 | $55.45 | $56.75 | $54.97 | $55.93 | $54.27 | 105,747 |
2021-07-20 | $54.81 | $57.10 | $54.81 | $55.50 | $53.52 | 186,669 |
2021-07-19 | $54.74 | $56.16 | $54.17 | $54.75 | $52.80 | 198,384 |
2021-07-16 | $56.86 | $56.86 | $55.55 | $56.02 | $54.02 | 148,028 |
2021-07-15 | $55.25 | $56.49 | $54.91 | $56.45 | $54.44 | 121,825 |
2021-07-14 | $56.41 | $56.55 | $55.13 | $55.77 | $53.78 | 92,104 |
2021-07-13 | $57.58 | $57.79 | $55.74 | $55.92 | $53.92 | 148,648 |
2021-07-12 | $55.79 | $57.88 | $55.25 | $57.71 | $55.65 | 187,920 |
2021-07-09 | $55.51 | $56.34 | $54.74 | $56.31 | $54.30 | 135,824 |
2021-07-08 | $53.92 | $54.33 | $53.13 | $54.28 | $52.34 | 177,226 |
2021-07-07 | $55.28 | $57.74 | $54.70 | $55.25 | $53.28 | 175,571 |
2021-07-06 | $57.29 | $57.29 | $55.24 | $55.76 | $53.77 | 111,303 |
2021-07-02 | $57.85 | $58.49 | $57.13 | $57.27 | $55.23 | 124,577 |
2021-07-01 | $56.80 | $58.29 | $56.55 | $57.94 | $55.87 | 153,132 |
2021-06-30 | $55.33 | $56.39 | $55.33 | $56.08 | $54.08 | 104,185 |
2021-06-29 | $56.49 | $56.69 | $55.55 | $55.77 | $53.78 | 86,672 |
2021-06-28 | $56.78 | $56.86 | $55.35 | $55.98 | $53.98 | 162,525 |
2021-06-25 | $56.99 | $57.74 | $56.73 | $57.13 | $55.09 | 281,316 |
2021-06-24 | $56.26 | $57.11 | $55.50 | $56.87 | $54.84 | 94,891 |
2021-06-23 | $55.91 | $56.49 | $55.60 | $55.87 | $53.88 | 177,824 |
2021-06-22 | $56.01 | $56.17 | $54.54 | $55.87 | $53.88 | 113,158 |
2021-06-21 | $54.67 | $56.48 | $54.54 | $55.94 | $53.94 | 153,245 |
2021-06-18 | $56.21 | $56.83 | $53.97 | $54.11 | $52.18 | 315,883 |
2021-06-17 | $58.62 | $58.84 | $56.84 | $57.27 | $55.23 | 240,159 |
2021-06-16 | $57.37 | $58.66 | $56.31 | $58.36 | $56.28 | 165,514 |
2021-06-15 | $57.12 | $58.15 | $56.57 | $57.52 | $55.47 | 129,227 |
2021-06-14 | $58.09 | $58.33 | $56.51 | $57.10 | $55.06 | 158,634 |
2021-06-11 | $57.45 | $58.19 | $57.17 | $57.90 | $55.83 | 104,938 |
2021-06-10 | $58.42 | $58.68 | $57.20 | $57.35 | $55.30 | 117,165 |
2021-06-09 | $58.45 | $58.59 | $52.88 | $57.84 | $55.78 | 144,721 |
2021-06-08 | $57.86 | $58.80 | $57.73 | $58.56 | $56.47 | 119,982 |
2021-06-07 | $58.00 | $58.38 | $57.20 | $58.22 | $56.14 | 81,503 |
2021-06-04 | $58.00 | $58.12 | $57.15 | $57.88 | $55.81 | 89,034 |
2021-06-03 | $57.43 | $58.06 | $57.06 | $57.82 | $55.76 | 96,076 |
2021-06-02 | $57.43 | $58.13 | $56.88 | $57.33 | $55.28 | 159,737 |
2021-06-01 | $57.39 | $57.85 | $56.97 | $57.16 | $55.12 | 155,559 |
2021-05-28 | $56.61 | $57.34 | $56.40 | $57.14 | $55.10 | 112,821 |
2021-05-27 | $55.85 | $56.81 | $55.38 | $56.62 | $54.60 | 100,100 |
2021-05-26 | $54.36 | $56.30 | $53.09 | $55.24 | $53.27 | 206,690 |
2021-05-25 | $56.33 | $57.02 | $53.93 | $54.02 | $52.09 | 154,210 |
2021-05-24 | $57.09 | $57.09 | $55.72 | $56.32 | $54.31 | 126,008 |
2021-05-21 | $56.15 | $57.42 | $55.74 | $56.94 | $54.91 | 174,607 |
2021-05-20 | $55.68 | $56.04 | $54.91 | $56.03 | $54.03 | 160,668 |
2021-05-19 | $54.74 | $56.11 | $54.00 | $55.51 | $53.53 | 202,849 |
2021-05-18 | $55.56 | $56.24 | $54.05 | $55.14 | $53.17 | 135,903 |
2021-05-17 | $55.36 | $56.16 | $54.86 | $55.74 | $53.75 | 101,361 |
2021-05-14 | $55.45 | $56.17 | $55.08 | $55.76 | $53.77 | 78,651 |
2021-05-13 | $53.01 | $55.19 | $53.01 | $54.93 | $52.97 | 119,693 |
2021-05-12 | $54.20 | $54.76 | $52.84 | $53.15 | $51.25 | 106,167 |
2021-05-11 | $54.18 | $55.13 | $53.26 | $53.73 | $51.81 | 99,827 |
2021-05-10 | $55.17 | $56.65 | $54.79 | $54.89 | $52.93 | 174,142 |
2021-05-07 | $54.22 | $55.33 | $54.22 | $55.08 | $53.11 | 79,633 |
2021-05-06 | $54.29 | $55.00 | $53.78 | $54.97 | $53.01 | 205,727 |
2021-05-05 | $54.23 | $54.23 | $53.02 | $54.00 | $52.07 | 145,226 |
2021-05-04 | $54.04 | $54.49 | $53.60 | $54.00 | $52.07 | 214,148 |
2021-05-03 | $54.10 | $55.78 | $53.40 | $54.00 | $52.07 | 229,850 |
2021-04-30 | $53.49 | $54.09 | $51.65 | $53.41 | $51.50 | 163,579 |
2021-04-29 | $54.55 | $55.30 | $53.96 | $54.00 | $52.07 | 149,331 |
2021-04-28 | $54.15 | $54.29 | $52.66 | $53.97 | $52.04 | 77,820 |
2021-04-27 | $54.49 | $54.49 | $53.56 | $54.07 | $52.14 | 150,303 |
2021-04-26 | $54.95 | $55.46 | $53.83 | $54.08 | $52.15 | 145,820 |
2021-04-23 | $52.03 | $54.98 | $51.07 | $54.34 | $52.40 | 152,368 |
2021-04-22 | $54.89 | $54.89 | $50.92 | $51.99 | $50.13 | 92,135 |
2021-04-21 | $51.55 | $53.07 | $51.30 | $52.66 | $50.78 | 110,296 |
2021-04-20 | $53.88 | $53.88 | $51.19 | $51.86 | $50.01 | 118,617 |
2021-04-19 | $54.35 | $54.70 | $53.70 | $54.25 | $52.06 | 102,877 |
2021-04-16 | $53.88 | $54.87 | $53.43 | $54.42 | $52.23 | 80,343 |
2021-04-15 | $54.46 | $54.46 | $52.65 | $53.97 | $51.79 | 55,113 |
2021-04-14 | $53.22 | $54.84 | $52.01 | $54.18 | $52.00 | 113,203 |
2021-04-13 | $54.70 | $54.90 | $53.29 | $53.46 | $51.30 | 118,356 |
2021-04-12 | $54.65 | $55.89 | $54.65 | $55.13 | $52.91 | 47,309 |
2021-04-09 | $54.21 | $54.89 | $54.12 | $54.65 | $52.45 | 82,798 |
2021-04-08 | $53.70 | $54.29 | $52.47 | $54.00 | $51.82 | 84,822 |
2021-04-07 | $54.00 | $54.49 | $53.28 | $53.98 | $51.80 | 129,766 |
2021-04-06 | $54.41 | $54.83 | $53.52 | $53.88 | $51.71 | 119,577 |
2021-04-05 | $54.50 | $54.55 | $53.33 | $54.30 | $52.11 | 125,703 |
2021-04-01 | $52.79 | $54.12 | $52.79 | $54.12 | $51.94 | 80,151 |
2021-03-31 | $53.63 | $54.46 | $52.95 | $53.21 | $51.07 | 134,003 |
2021-03-30 | $52.94 | $54.90 | $52.94 | $54.00 | $51.82 | 87,481 |
2021-03-29 | $53.79 | $56.40 | $52.85 | $52.88 | $50.75 | 135,152 |
2021-03-26 | $53.99 | $55.05 | $53.96 | $55.00 | $52.78 | 114,871 |
2021-03-25 | $52.19 | $53.79 | $51.42 | $53.35 | $51.20 | 159,934 |
2021-03-24 | $52.96 | $54.78 | $52.28 | $52.37 | $50.26 | 120,081 |
2021-03-23 | $53.32 | $54.57 | $52.23 | $52.36 | $50.25 | 122,702 |
2021-03-22 | $55.21 | $55.69 | $52.98 | $54.04 | $51.86 | 127,444 |
2021-03-19 | $53.39 | $55.87 | $53.01 | $55.81 | $53.56 | 573,315 |
2021-03-18 | $55.05 | $57.39 | $54.54 | $55.01 | $52.79 | 162,380 |
2021-03-17 | $54.95 | $55.65 | $53.03 | $54.44 | $52.25 | 138,956 |
2021-03-16 | $55.09 | $55.09 | $53.29 | $54.55 | $52.35 | 125,322 |
2021-03-15 | $56.91 | $57.25 | $54.25 | $55.34 | $53.11 | 131,135 |
2021-03-12 | $56.38 | $57.85 | $55.04 | $56.74 | $54.45 | 126,585 |
2021-03-11 | $55.03 | $55.73 | $53.99 | $55.71 | $53.46 | 131,706 |
2021-03-10 | $53.25 | $55.36 | $53.25 | $54.89 | $52.68 | 158,852 |
2021-03-09 | $53.20 | $54.35 | $52.00 | $53.13 | $50.99 | 162,688 |
2021-03-08 | $52.61 | $54.34 | $51.57 | $53.87 | $51.70 | 113,790 |
2021-03-05 | $51.61 | $52.26 | $50.97 | $52.08 | $49.98 | 142,391 |
2021-03-04 | $50.67 | $52.01 | $50.18 | $50.95 | $48.90 | 140,404 |
2021-03-03 | $50.00 | $52.35 | $50.00 | $50.61 | $48.57 | 136,365 |
2021-03-02 | $50.22 | $50.71 | $49.38 | $49.62 | $47.62 | 91,054 |
2021-03-01 | $50.10 | $50.46 | $49.32 | $50.29 | $48.26 | 92,558 |
2021-02-26 | $49.26 | $50.12 | $48.63 | $48.89 | $46.92 | 118,507 |
2021-02-25 | $50.97 | $51.43 | $49.25 | $49.76 | $47.75 | 106,452 |
2021-02-24 | $49.24 | $50.99 | $49.11 | $50.41 | $48.38 | 158,833 |
2021-02-23 | $48.30 | $49.94 | $48.01 | $48.78 | $46.81 | 150,366 |
2021-02-22 | $47.70 | $48.84 | $47.32 | $48.26 | $46.31 | 250,556 |
2021-02-19 | $47.16 | $47.78 | $47.13 | $47.77 | $45.84 | 153,663 |
2021-02-18 | $47.28 | $47.65 | $46.80 | $46.89 | $45.00 | 49,897 |
2021-02-17 | $47.35 | $48.22 | $46.64 | $47.43 | $45.52 | 65,811 |
2021-02-16 | $47.07 | $47.94 | $47.02 | $47.57 | $45.65 | 81,940 |
2021-02-12 | $46.42 | $46.90 | $46.11 | $46.83 | $44.94 | 77,346 |
2021-02-11 | $47.19 | $47.93 | $45.59 | $46.47 | $44.60 | 118,251 |
2021-02-10 | $47.19 | $47.85 | $46.46 | $46.86 | $44.97 | 83,685 |
2021-02-09 | $46.20 | $47.58 | $46.06 | $47.35 | $45.44 | 82,823 |
2021-02-08 | $45.39 | $46.25 | $44.48 | $46.25 | $44.39 | 72,442 |
2021-02-05 | $45.80 | $45.93 | $44.43 | $45.17 | $43.35 | 69,879 |
2021-02-04 | $44.21 | $45.44 | $43.93 | $45.36 | $43.53 | 107,162 |
2021-02-03 | $43.63 | $44.77 | $43.03 | $43.97 | $42.20 | 104,580 |
2021-02-02 | $43.60 | $44.19 | $43.09 | $44.06 | $42.28 | 98,301 |
2021-02-01 | $42.97 | $43.41 | $42.16 | $43.03 | $41.30 | 125,062 |
2021-01-29 | $43.90 | $44.00 | $41.90 | $42.49 | $40.78 | 243,427 |
2021-01-28 | $44.78 | $44.78 | $41.97 | $42.55 | $40.83 | 174,453 |
2021-01-27 | $42.89 | $43.26 | $41.92 | $42.21 | $40.51 | 145,960 |
2021-01-26 | $44.63 | $44.90 | $43.71 | $44.03 | $42.26 | 97,011 |
2021-01-25 | $44.05 | $44.84 | $42.89 | $44.63 | $42.83 | 98,305 |
2021-01-22 | $43.47 | $44.85 | $42.68 | $44.66 | $42.86 | 100,847 |
2021-01-21 | $45.11 | $45.11 | $43.22 | $44.09 | $42.31 | 90,758 |
2021-01-20 | $45.63 | $45.83 | $44.88 | $45.11 | $43.29 | 121,366 |
2021-01-19 | $45.10 | $45.69 | $44.27 | $45.46 | $43.63 | 102,433 |
2021-01-15 | $44.88 | $45.68 | $44.41 | $45.02 | $43.21 | 103,284 |
2021-01-14 | $45.22 | $45.71 | $44.53 | $45.46 | $43.63 | 108,917 |
2021-01-13 | $45.90 | $46.14 | $44.61 | $44.94 | $43.13 | 114,995 |
2021-01-12 | $45.57 | $46.73 | $45.04 | $46.20 | $44.34 | 102,913 |
2021-01-11 | $43.21 | $45.26 | $43.21 | $45.25 | $43.43 | 109,609 |
2021-01-08 | $44.91 | $45.11 | $43.21 | $43.88 | $42.11 | 166,655 |
2021-01-07 | $46.33 | $47.06 | $45.21 | $45.54 | $43.70 | 132,111 |
2021-01-06 | $42.58 | $46.27 | $42.55 | $45.56 | $43.51 | 293,799 |
2021-01-05 | $40.68 | $42.13 | $40.68 | $41.51 | $39.65 | 125,848 |
2021-01-04 | $41.35 | $41.93 | $40.18 | $40.75 | $38.92 | 172,934 |
2020-12-31 | $40.64 | $41.80 | $40.21 | $41.30 | $39.44 | 120,115 |
2020-12-30 | $40.44 | $40.93 | $39.90 | $40.47 | $38.65 | 126,508 |
2020-12-29 | $41.25 | $41.25 | $39.99 | $40.22 | $38.41 | 93,100 |
2020-12-28 | $41.11 | $41.32 | $40.21 | $41.08 | $39.23 | 138,851 |
2020-12-24 | $40.62 | $41.43 | $40.18 | $40.97 | $39.13 | 42,890 |
2020-12-23 | $39.64 | $40.82 | $39.64 | $40.64 | $38.81 | 106,867 |
2020-12-22 | $40.44 | $40.95 | $39.41 | $39.42 | $37.65 | 148,164 |
2020-12-21 | $40.70 | $41.14 | $39.81 | $40.36 | $38.55 | 175,060 |
2020-12-18 | $40.95 | $42.47 | $40.45 | $40.76 | $38.93 | 462,581 |
2020-12-17 | $40.59 | $41.05 | $39.76 | $40.73 | $38.90 | 160,263 |
2020-12-16 | $41.42 | $41.42 | $40.33 | $40.53 | $38.71 | 186,547 |
2020-12-15 | $40.50 | $41.42 | $40.16 | $41.17 | $39.32 | 128,342 |
2020-12-14 | $41.06 | $41.15 | $39.86 | $40.11 | $38.31 | 133,658 |
2020-12-11 | $39.99 | $40.57 | $39.87 | $40.28 | $38.47 | 100,014 |
2020-12-10 | $39.58 | $40.57 | $39.27 | $40.52 | $38.70 | 70,218 |
2020-12-09 | $40.20 | $40.56 | $39.71 | $40.10 | $38.30 | 116,398 |
2020-12-08 | $39.13 | $39.89 | $39.13 | $39.71 | $37.93 | 97,515 |
2020-12-07 | $39.89 | $39.90 | $38.90 | $39.67 | $37.89 | 110,478 |
2020-12-04 | $39.70 | $40.12 | $39.20 | $40.04 | $38.24 | 158,313 |
2020-12-03 | $39.17 | $39.48 | $38.04 | $39.04 | $37.29 | 180,625 |
2020-12-02 | $37.98 | $39.18 | $37.64 | $38.91 | $37.16 | 168,256 |
2020-12-01 | $37.69 | $38.50 | $37.49 | $37.97 | $36.26 | 149,763 |
2020-11-30 | $38.18 | $38.64 | $36.49 | $36.78 | $35.13 | 209,618 |
2020-11-27 | $38.90 | $39.31 | $37.95 | $38.60 | $36.87 | 80,606 |
2020-11-25 | $39.11 | $40.20 | $38.48 | $39.16 | $37.40 | 130,286 |
2020-11-24 | $38.69 | $39.98 | $38.13 | $39.53 | $37.75 | 210,088 |
2020-11-23 | $37.92 | $39.32 | $37.67 | $37.82 | $36.12 | 212,808 |
2020-11-20 | $36.62 | $37.60 | $36.50 | $37.48 | $35.80 | 136,351 |
2020-11-19 | $36.83 | $37.34 | $36.19 | $37.19 | $35.52 | 110,728 |
2020-11-18 | $37.95 | $38.35 | $36.93 | $37.03 | $35.37 | 137,546 |
2020-11-17 | $37.34 | $37.98 | $36.31 | $37.64 | $35.95 | 175,726 |
2020-11-16 | $37.31 | $37.84 | $36.85 | $37.76 | $36.06 | 194,067 |
2020-11-13 | $35.49 | $36.53 | $35.29 | $35.97 | $34.35 | 178,773 |
2020-11-12 | $33.96 | $35.66 | $33.96 | $35.14 | $33.56 | 203,139 |
2020-11-11 | $36.15 | $36.60 | $34.62 | $35.43 | $33.84 | 124,853 |
2020-11-10 | $34.57 | $36.37 | $34.04 | $35.96 | $34.34 | 158,982 |
2020-11-09 | $31.34 | $34.94 | $31.34 | $34.01 | $32.48 | 223,351 |
2020-11-06 | $30.57 | $30.57 | $29.12 | $29.30 | $27.98 | 48,272 |
2020-11-05 | $29.01 | $30.45 | $29.01 | $30.22 | $28.86 | 97,439 |
2020-11-04 | $30.14 | $30.38 | $28.79 | $28.99 | $27.69 | 107,904 |
2020-11-03 | $31.27 | $31.53 | $30.77 | $30.96 | $29.57 | 117,681 |
2020-11-02 | $30.42 | $30.74 | $29.87 | $30.56 | $29.19 | 65,289 |
2020-10-30 | $29.45 | $30.02 | $29.45 | $29.92 | $28.58 | 119,178 |
2020-10-29 | $28.79 | $29.74 | $28.33 | $29.62 | $28.29 | 70,985 |
2020-10-28 | $28.88 | $29.34 | $28.66 | $28.78 | $27.49 | 104,270 |
2020-10-27 | $30.81 | $30.96 | $29.39 | $29.50 | $28.17 | 97,156 |
2020-10-26 | $30.96 | $31.28 | $30.62 | $30.97 | $29.58 | 127,703 |
2020-10-23 | $31.75 | $32.24 | $30.54 | $31.45 | $30.04 | 101,858 |
2020-10-22 | $30.50 | $31.85 | $29.88 | $31.52 | $30.10 | 191,415 |
2020-10-21 | $30.10 | $30.21 | $29.84 | $29.99 | $28.64 | 81,614 |
2020-10-20 | $29.74 | $30.35 | $29.63 | $29.86 | $28.52 | 97,185 |
2020-10-19 | $29.68 | $29.78 | $29.15 | $29.31 | $27.99 | 75,033 |
2020-10-16 | $29.72 | $30.20 | $28.91 | $29.51 | $28.18 | 120,791 |
2020-10-15 | $28.54 | $30.01 | $27.84 | $30.01 | $28.66 | 141,728 |
2020-10-14 | $29.13 | $29.46 | $28.67 | $28.98 | $27.68 | 98,849 |
2020-10-13 | $30.23 | $30.48 | $29.26 | $29.40 | $27.87 | 89,507 |
2020-10-12 | $29.80 | $30.36 | $29.80 | $30.35 | $28.77 | 98,557 |
2020-10-09 | $30.72 | $30.72 | $29.84 | $30.03 | $28.46 | 75,952 |
2020-10-08 | $30.00 | $30.60 | $29.66 | $30.38 | $28.80 | 95,064 |
2020-10-07 | $29.93 | $30.29 | $29.31 | $29.68 | $28.13 | 144,828 |
2020-10-06 | $29.40 | $30.67 | $29.01 | $29.49 | $27.95 | 233,344 |
2020-10-05 | $28.26 | $28.96 | $27.70 | $28.89 | $27.38 | 166,507 |
2020-10-02 | $26.38 | $28.01 | $26.38 | $27.83 | $26.38 | 106,510 |
2020-10-01 | $26.52 | $26.95 | $26.19 | $26.95 | $25.55 | 146,098 |
2020-09-30 | $26.68 | $28.06 | $26.68 | $26.79 | $25.39 | 212,528 |
2020-09-29 | $26.42 | $26.42 | $25.72 | $26.30 | $24.93 | 89,072 |
2020-09-28 | $26.09 | $26.96 | $26.09 | $26.56 | $25.18 | 126,997 |
2020-09-25 | $25.12 | $25.90 | $25.12 | $25.69 | $24.35 | 87,048 |
2020-09-24 | $25.05 | $26.24 | $24.81 | $25.53 | $24.20 | 131,484 |
2020-09-23 | $25.22 | $26.52 | $24.97 | $25.05 | $23.74 | 177,959 |
2020-09-22 | $25.95 | $26.38 | $24.90 | $25.33 | $24.01 | 194,608 |
2020-09-21 | $27.04 | $27.62 | $25.78 | $25.87 | $24.52 | 210,036 |
2020-09-18 | $28.07 | $28.16 | $27.26 | $27.90 | $26.45 | 622,016 |
2020-09-17 | $27.53 | $27.94 | $27.17 | $27.79 | $26.34 | 211,038 |
2020-09-16 | $27.71 | $28.49 | $27.46 | $27.95 | $26.49 | 167,570 |
2020-09-15 | $28.77 | $28.77 | $27.73 | $27.81 | $26.36 | 74,003 |
2020-09-14 | $28.30 | $29.09 | $28.10 | $28.65 | $27.16 | 103,370 |
2020-09-11 | $28.17 | $28.59 | $27.90 | $28.19 | $26.72 | 109,956 |
2020-09-10 | $28.80 | $28.91 | $28.11 | $28.11 | $26.64 | 109,367 |
2020-09-09 | $29.14 | $29.14 | $28.38 | $28.53 | $27.04 | 107,083 |
2020-09-08 | $29.76 | $29.76 | $28.65 | $29.00 | $27.49 | 125,685 |
2020-09-04 | $30.07 | $30.69 | $29.20 | $30.02 | $28.46 | 103,273 |
2020-09-03 | $29.22 | $30.17 | $29.16 | $29.31 | $27.78 | 132,538 |
2020-09-02 | $28.84 | $29.41 | $28.65 | $29.06 | $27.55 | 126,128 |
2020-09-01 | $28.58 | $29.30 | $28.39 | $29.00 | $27.49 | 135,356 |
2020-08-31 | $29.30 | $29.30 | $28.74 | $28.78 | $27.28 | 157,755 |
2020-08-28 | $29.77 | $29.77 | $29.05 | $29.52 | $27.98 | 140,443 |
2020-08-27 | $28.72 | $29.60 | $28.62 | $29.41 | $27.88 | 142,557 |
2020-08-26 | $29.91 | $30.14 | $28.78 | $28.80 | $27.30 | 113,977 |
2020-08-25 | $30.20 | $30.47 | $29.86 | $30.03 | $28.46 | 333,451 |
2020-08-24 | $29.38 | $30.06 | $29.00 | $29.90 | $28.34 | 188,510 |
2020-08-21 | $29.30 | $29.69 | $28.81 | $28.99 | $27.48 | 106,453 |
2020-08-20 | $29.84 | $30.15 | $29.63 | $29.66 | $28.11 | 81,203 |
2020-08-19 | $30.19 | $30.85 | $29.92 | $30.15 | $28.58 | 106,938 |
2020-08-18 | $30.99 | $31.90 | $29.93 | $30.29 | $28.71 | 95,428 |
2020-08-17 | $31.73 | $32.54 | $30.86 | $31.07 | $29.45 | 86,458 |
2020-08-14 | $31.20 | $32.17 | $30.97 | $31.95 | $30.28 | 64,222 |
2020-08-13 | $32.19 | $32.24 | $31.50 | $31.65 | $30.00 | 81,654 |
2020-08-12 | $33.70 | $33.90 | $31.95 | $32.52 | $30.83 | 90,236 |
2020-08-11 | $33.05 | $33.81 | $32.62 | $32.85 | $31.14 | 163,340 |
2020-08-10 | $31.60 | $32.85 | $31.60 | $32.27 | $30.59 | 99,515 |
2020-08-07 | $29.67 | $31.42 | $29.57 | $31.41 | $29.77 | 107,479 |
2020-08-06 | $29.92 | $30.37 | $29.86 | $29.97 | $28.41 | 86,257 |
2020-08-05 | $29.88 | $30.37 | $29.50 | $30.10 | $28.53 | 114,118 |
2020-08-04 | $29.41 | $29.56 | $29.09 | $29.44 | $27.91 | 114,161 |
2020-08-03 | $29.91 | $30.16 | $29.50 | $29.57 | $28.03 | 68,916 |
2020-07-31 | $29.92 | $30.13 | $28.97 | $30.08 | $28.51 | 164,303 |
2020-07-30 | $30.37 | $30.76 | $29.76 | $30.19 | $28.62 | 65,387 |
2020-07-29 | $30.37 | $31.16 | $30.03 | $31.16 | $29.54 | 88,270 |
2020-07-28 | $30.06 | $30.74 | $30.06 | $30.13 | $28.56 | 91,576 |
2020-07-27 | $31.19 | $31.19 | $29.91 | $30.41 | $28.83 | 115,998 |
2020-07-24 | $32.16 | $32.59 | $31.17 | $31.43 | $29.79 | 89,726 |
2020-07-23 | $30.81 | $32.56 | $30.81 | $32.10 | $30.43 | 141,480 |
2020-07-22 | $30.91 | $31.39 | $29.87 | $30.21 | $28.64 | 136,648 |
2020-07-21 | $30.05 | $31.09 | $30.05 | $31.08 | $29.46 | 105,154 |
2020-07-20 | $30.72 | $30.75 | $29.45 | $29.60 | $28.06 | 92,285 |
2020-07-17 | $31.12 | $31.34 | $30.63 | $30.87 | $29.26 | 114,839 |
2020-07-16 | $31.71 | $32.28 | $30.84 | $31.31 | $29.68 | 103,524 |
2020-07-15 | $30.43 | $32.72 | $30.42 | $32.10 | $30.43 | 212,835 |
2020-07-14 | $29.55 | $29.80 | $28.98 | $29.45 | $27.92 | 185,351 |
2020-07-13 | $29.89 | $30.47 | $28.94 | $29.84 | $28.07 | 147,294 |
2020-07-10 | $28.27 | $29.35 | $28.22 | $29.33 | $27.60 | 126,090 |
2020-07-09 | $29.49 | $29.49 | $27.91 | $28.15 | $26.48 | 103,124 |
2020-07-08 | $29.95 | $30.39 | $28.69 | $29.74 | $27.98 | 165,683 |
2020-07-07 | $30.26 | $30.41 | $29.59 | $29.95 | $28.18 | 186,139 |
2020-07-06 | $31.38 | $31.65 | $30.40 | $30.79 | $28.97 | 120,257 |
2020-07-02 | $32.03 | $32.57 | $30.30 | $30.49 | $28.69 | 125,396 |
2020-07-01 | $32.74 | $33.00 | $30.92 | $31.03 | $29.19 | 194,926 |
2020-06-30 | $31.64 | $33.05 | $31.64 | $32.75 | $30.81 | 163,699 |
2020-06-29 | $29.96 | $32.16 | $29.96 | $31.69 | $29.82 | 146,724 |
2020-06-26 | $30.55 | $31.22 | $28.95 | $29.39 | $27.65 | 278,853 |
2020-06-25 | $29.92 | $31.18 | $29.69 | $31.14 | $29.30 | 132,983 |
2020-06-24 | $31.08 | $31.08 | $29.65 | $30.10 | $28.32 | 148,518 |
2020-06-23 | $32.54 | $32.67 | $31.55 | $31.66 | $29.79 | 148,421 |
2020-06-22 | $31.11 | $32.13 | $30.79 | $31.98 | $30.09 | 170,387 |
2020-06-19 | $32.06 | $33.51 | $30.69 | $31.58 | $29.71 | 575,890 |
2020-06-18 | $31.16 | $32.65 | $31.16 | $31.86 | $29.98 | 188,565 |
2020-06-17 | $33.97 | $34.77 | $31.46 | $31.62 | $29.75 | 173,052 |
2020-06-16 | $34.08 | $34.74 | $32.99 | $34.05 | $32.04 | 167,912 |
2020-06-15 | $30.37 | $32.66 | $30.20 | $32.48 | $30.56 | 182,217 |
2020-06-12 | $33.03 | $33.30 | $30.70 | $31.98 | $30.09 | 181,886 |
2020-06-11 | $32.76 | $32.94 | $31.21 | $31.35 | $29.50 | 197,706 |
2020-06-10 | $36.99 | $36.99 | $34.50 | $34.66 | $32.61 | 140,476 |
2020-06-09 | $36.59 | $38.02 | $36.26 | $37.02 | $34.83 | 192,907 |
2020-06-08 | $37.68 | $38.40 | $37.09 | $37.86 | $35.62 | 142,551 |
2020-06-05 | $36.96 | $37.49 | $36.06 | $36.86 | $34.68 | 190,000 |
2020-06-04 | $33.83 | $34.87 | $33.35 | $34.67 | $32.62 | 169,359 |
2020-06-03 | $32.76 | $34.75 | $32.20 | $34.02 | $32.01 | 125,953 |
2020-06-02 | $33.07 | $33.28 | $31.40 | $31.87 | $29.98 | 104,964 |
2020-06-01 | $32.77 | $34.35 | $32.24 | $32.62 | $30.69 | 153,946 |
2020-05-29 | $32.99 | $33.30 | $31.44 | $32.36 | $30.45 | 169,844 |
2020-05-28 | $36.36 | $36.36 | $33.18 | $33.49 | $31.51 | 156,243 |
2020-05-27 | $34.43 | $35.59 | $33.76 | $35.43 | $33.33 | 145,888 |
2020-05-26 | $32.73 | $33.22 | $31.42 | $32.94 | $30.99 | 139,745 |
2020-05-22 | $30.98 | $31.18 | $30.45 | $31.08 | $29.24 | 85,849 |
2020-05-21 | $31.81 | $32.05 | $30.75 | $30.88 | $29.05 | 124,490 |
2020-05-20 | $29.66 | $31.46 | $29.66 | $31.42 | $29.56 | 193,378 |
2020-05-19 | $31.09 | $31.34 | $28.89 | $28.91 | $27.20 | 123,747 |
2020-05-18 | $29.69 | $31.78 | $29.69 | $31.50 | $29.64 | 128,469 |
2020-05-15 | $28.07 | $28.56 | $27.72 | $28.20 | $26.53 | 116,972 |
2020-05-14 | $27.22 | $28.59 | $26.26 | $28.28 | $26.61 | 152,818 |
2020-05-13 | $28.73 | $28.88 | $27.31 | $28.08 | $26.42 | 137,696 |
2020-05-12 | $31.81 | $32.10 | $29.19 | $29.26 | $27.53 | 143,573 |
2020-05-11 | $32.93 | $32.93 | $31.38 | $31.71 | $29.83 | 116,177 |
2020-05-08 | $32.19 | $33.54 | $32.11 | $33.27 | $31.30 | 133,528 |
2020-05-07 | $31.66 | $32.56 | $30.95 | $31.26 | $29.41 | 163,080 |
2020-05-06 | $32.52 | $32.94 | $30.80 | $31.37 | $29.51 | 184,499 |
2020-05-05 | $33.87 | $34.81 | $32.29 | $32.44 | $30.52 | 142,646 |
2020-05-04 | $32.61 | $33.56 | $32.00 | $33.31 | $31.34 | 156,150 |
2020-05-01 | $34.23 | $35.47 | $32.40 | $33.14 | $31.18 | 144,617 |
2020-04-30 | $36.14 | $36.53 | $34.90 | $35.08 | $33.01 | 132,510 |
2020-04-29 | $36.98 | $38.13 | $36.58 | $37.13 | $34.93 | 170,985 |
2020-04-28 | $35.00 | $36.42 | $34.99 | $35.79 | $33.67 | 132,452 |
2020-04-27 | $32.24 | $34.23 | $32.01 | $33.90 | $31.89 | 166,853 |
2020-04-24 | $31.29 | $32.16 | $30.96 | $31.76 | $29.88 | 95,847 |
2020-04-23 | $29.91 | $32.03 | $29.91 | $31.04 | $29.20 | 182,695 |
2020-04-22 | $30.60 | $30.90 | $30.06 | $30.53 | $28.72 | 141,755 |
2020-04-21 | $28.20 | $29.82 | $27.87 | $29.64 | $27.89 | 124,555 |
2020-04-20 | $29.16 | $30.67 | $28.71 | $29.29 | $27.56 | 165,467 |
2020-04-17 | $28.78 | $30.45 | $28.78 | $30.06 | $28.28 | 168,286 |
2020-04-16 | $28.37 | $28.43 | $26.86 | $28.12 | $26.46 | 233,893 |
2020-04-15 | $29.00 | $29.20 | $28.17 | $28.41 | $26.73 | 134,611 |
2020-04-14 | $31.97 | $31.97 | $29.80 | $30.48 | $28.68 | 118,466 |
2020-04-13 | $33.71 | $33.71 | $31.36 | $31.55 | $29.47 | 117,287 |
2020-04-09 | $33.84 | $34.60 | $33.19 | $33.81 | $31.58 | 308,100 |
2020-04-08 | $31.40 | $33.24 | $30.90 | $32.80 | $30.64 | 161,525 |
2020-04-07 | $31.53 | $32.94 | $30.35 | $30.94 | $28.90 | 186,254 |
2020-04-06 | $29.59 | $31.00 | $28.77 | $30.89 | $28.85 | 153,719 |
2020-04-03 | $29.32 | $29.75 | $27.63 | $28.67 | $26.78 | 222,598 |
2020-04-02 | $28.50 | $30.18 | $28.22 | $29.30 | $27.37 | 179,391 |
2020-04-01 | $28.59 | $29.41 | $28.24 | $28.77 | $26.87 | 168,040 |
2020-03-31 | $29.99 | $30.83 | $29.50 | $30.21 | $28.22 | 192,235 |
2020-03-30 | $30.17 | $30.72 | $29.02 | $30.16 | $28.17 | 190,006 |
2020-03-27 | $29.76 | $30.97 | $29.76 | $29.97 | $28.00 | 189,050 |
2020-03-26 | $30.65 | $32.44 | $29.20 | $31.66 | $29.57 | 265,180 |
2020-03-25 | $28.68 | $31.10 | $28.11 | $30.02 | $28.04 | 328,159 |
2020-03-24 | $26.97 | $28.78 | $26.41 | $28.48 | $26.60 | 271,129 |
2020-03-23 | $25.17 | $26.41 | $23.08 | $25.47 | $23.79 | 357,102 |
2020-03-20 | $27.19 | $27.97 | $24.48 | $25.21 | $23.55 | 690,040 |
2020-03-19 | $25.32 | $28.10 | $23.67 | $27.42 | $25.61 | 363,094 |
2020-03-18 | $26.33 | $28.27 | $24.55 | $25.49 | $23.81 | 376,583 |
2020-03-17 | $26.19 | $28.00 | $24.32 | $27.95 | $26.11 | 342,056 |
2020-03-16 | $25.61 | $27.62 | $24.00 | $25.68 | $23.99 | 269,652 |
2020-03-13 | $23.91 | $31.15 | $23.91 | $29.00 | $27.09 | 540,220 |
2020-03-12 | $29.13 | $30.59 | $27.49 | $28.51 | $26.63 | 399,865 |
2020-03-11 | $31.75 | $32.74 | $30.83 | $31.25 | $29.19 | 329,513 |
2020-03-10 | $32.78 | $33.35 | $31.18 | $32.97 | $30.80 | 328,095 |
2020-03-09 | $34.15 | $36.14 | $31.45 | $31.57 | $29.49 | 335,415 |
2020-03-06 | $36.37 | $37.61 | $36.04 | $36.90 | $34.47 | 229,836 |
2020-03-05 | $39.23 | $39.43 | $37.42 | $37.90 | $35.40 | 246,381 |
2020-03-04 | $39.63 | $40.35 | $38.84 | $40.25 | $37.60 | 214,843 |
2020-03-03 | $39.47 | $39.87 | $38.75 | $39.31 | $36.72 | 343,959 |
2020-03-02 | $37.41 | $39.78 | $37.41 | $39.72 | $37.10 | 297,732 |
2020-02-28 | $38.76 | $39.15 | $36.90 | $37.42 | $34.95 | 286,781 |
2020-02-27 | $42.23 | $42.30 | $39.79 | $39.83 | $37.21 | 253,936 |
2020-02-26 | $44.35 | $44.72 | $42.79 | $42.95 | $40.12 | 213,672 |
2020-02-25 | $45.08 | $45.08 | $43.98 | $44.22 | $41.31 | 319,773 |
2020-02-24 | $44.45 | $45.28 | $44.30 | $45.05 | $42.08 | 247,482 |
2020-02-21 | $44.24 | $45.45 | $43.89 | $45.41 | $42.42 | 311,689 |
2020-02-20 | $44.04 | $44.72 | $44.04 | $44.36 | $41.44 | 78,991 |
2020-02-19 | $44.45 | $44.68 | $44.00 | $44.15 | $41.24 | 89,954 |
2020-02-18 | $44.16 | $44.59 | $43.87 | $44.43 | $41.50 | 165,513 |
2020-02-14 | $44.52 | $44.67 | $44.39 | $44.48 | $41.55 | 105,487 |
2020-02-13 | $44.16 | $44.80 | $44.11 | $44.65 | $41.71 | 94,072 |
2020-02-12 | $44.83 | $45.01 | $44.49 | $44.60 | $41.66 | 89,378 |
2020-02-11 | $44.70 | $45.09 | $44.42 | $44.48 | $41.55 | 142,193 |
2020-02-10 | $44.17 | $44.68 | $44.04 | $44.60 | $41.66 | 129,016 |
2020-02-07 | $44.50 | $44.84 | $44.30 | $44.39 | $41.47 | 137,832 |
2020-02-06 | $45.24 | $45.34 | $44.80 | $44.81 | $41.86 | 127,993 |
2020-02-05 | $45.16 | $45.33 | $44.65 | $45.02 | $42.05 | 198,767 |
2020-02-04 | $44.84 | $45.12 | $44.43 | $44.62 | $41.68 | 222,496 |
2020-02-03 | $43.99 | $44.73 | $43.99 | $44.47 | $41.54 | 211,174 |
2020-01-31 | $44.02 | $44.61 | $43.47 | $43.70 | $40.82 | 189,781 |
2020-01-30 | $43.78 | $44.58 | $43.61 | $44.41 | $41.48 | 285,370 |
2020-01-29 | $44.76 | $44.76 | $43.79 | $44.07 | $41.17 | 251,080 |
2020-01-28 | $45.05 | $45.05 | $44.67 | $44.72 | $41.77 | 159,027 |
2020-01-27 | $44.34 | $45.36 | $44.34 | $44.77 | $41.82 | 130,256 |
2020-01-24 | $45.69 | $45.69 | $44.73 | $45.14 | $42.17 | 182,107 |
2020-01-23 | $45.85 | $45.91 | $45.18 | $45.79 | $42.77 | 202,318 |
2020-01-22 | $46.12 | $46.13 | $45.44 | $45.87 | $42.85 | 139,119 |
2020-01-21 | $46.21 | $46.67 | $45.77 | $45.92 | $42.89 | 189,271 |
2020-01-17 | $47.47 | $47.61 | $45.66 | $46.13 | $43.09 | 287,861 |
2020-01-16 | $47.00 | $48.29 | $45.69 | $47.46 | $44.33 | 243,983 |
2020-01-15 | $47.77 | $48.07 | $46.89 | $47.60 | $44.46 | 232,016 |
2020-01-14 | $47.78 | $48.61 | $47.26 | $48.22 | $45.04 | 245,191 |
2020-01-13 | $47.61 | $48.09 | $47.42 | $47.93 | $44.57 | 120,573 |
2020-01-10 | $47.80 | $47.95 | $47.25 | $47.59 | $44.25 | 93,961 |
2020-01-09 | $48.23 | $48.23 | $47.76 | $47.95 | $44.59 | 99,776 |
2020-01-08 | $47.58 | $48.21 | $47.58 | $48.07 | $44.70 | 138,672 |
2020-01-07 | $47.93 | $48.08 | $47.32 | $47.69 | $44.35 | 84,810 |
2020-01-06 | $47.92 | $48.11 | $47.38 | $47.95 | $44.59 | 197,031 |
2020-01-03 | $47.87 | $48.58 | $47.58 | $48.42 | $45.02 | 157,767 |
2020-01-02 | $48.93 | $48.95 | $47.98 | $48.58 | $45.17 | 139,178 |
2019-12-31 | $48.65 | $49.10 | $48.59 | $48.63 | $45.22 | 153,357 |
2019-12-30 | $48.99 | $49.07 | $48.55 | $48.81 | $45.39 | 88,111 |
2019-12-27 | $49.22 | $49.22 | $48.45 | $48.80 | $45.38 | 76,119 |
2019-12-26 | $49.02 | $49.38 | $48.82 | $49.25 | $45.80 | 73,413 |
2019-12-24 | $49.00 | $49.28 | $48.80 | $49.17 | $45.72 | 61,884 |
2019-12-23 | $49.67 | $49.67 | $48.53 | $48.82 | $45.40 | 167,952 |
2019-12-20 | $49.30 | $49.84 | $48.74 | $49.62 | $46.14 | 898,491 |
2019-12-19 | $48.98 | $49.27 | $48.84 | $49.08 | $45.64 | 307,810 |
2019-12-18 | $48.48 | $49.47 | $48.36 | $48.94 | $45.51 | 474,225 |
2019-12-17 | $47.88 | $48.48 | $47.88 | $48.34 | $44.95 | 175,499 |
2019-12-16 | $47.18 | $48.00 | $46.81 | $47.77 | $44.42 | 243,805 |
2019-12-13 | $46.85 | $47.49 | $46.48 | $46.90 | $43.61 | 130,877 |
2019-12-12 | $45.48 | $47.00 | $45.48 | $46.85 | $43.56 | 174,062 |
2019-12-11 | $45.64 | $45.96 | $45.28 | $45.36 | $42.18 | 81,120 |
2019-12-10 | $45.97 | $46.07 | $45.41 | $45.58 | $42.38 | 140,099 |
2019-12-09 | $45.53 | $45.97 | $45.29 | $45.89 | $42.67 | 235,984 |
2019-12-06 | $45.45 | $46.33 | $45.45 | $45.66 | $42.46 | 196,689 |
2019-12-05 | $45.07 | $45.33 | $44.61 | $44.99 | $41.83 | 151,514 |
2019-12-04 | $44.57 | $45.37 | $44.57 | $44.99 | $41.83 | 170,326 |
2019-12-03 | $43.89 | $44.37 | $43.33 | $44.32 | $41.21 | 212,781 |
2019-12-02 | $44.68 | $45.12 | $44.37 | $44.50 | $41.38 | 184,769 |
2019-11-29 | $44.62 | $44.98 | $44.35 | $44.42 | $41.30 | 212,105 |
2019-11-27 | $45.27 | $45.44 | $44.71 | $44.75 | $41.61 | 181,366 |
2019-11-26 | $45.07 | $45.36 | $44.87 | $44.98 | $41.83 | 165,089 |
2019-11-25 | $44.45 | $45.60 | $44.45 | $45.24 | $42.07 | 173,298 |
2019-11-22 | $44.33 | $44.69 | $44.27 | $44.54 | $41.42 | 102,899 |
2019-11-21 | $44.58 | $44.61 | $44.04 | $44.35 | $41.24 | 137,974 |
2019-11-20 | $44.35 | $44.76 | $44.11 | $44.42 | $41.30 | 193,027 |
2019-11-19 | $44.92 | $45.01 | $44.56 | $44.59 | $41.46 | 140,061 |
2019-11-18 | $44.87 | $44.87 | $44.35 | $44.63 | $41.50 | 210,669 |
2019-11-15 | $45.15 | $45.16 | $44.82 | $45.04 | $41.88 | 154,478 |
2019-11-14 | $44.72 | $45.17 | $44.40 | $44.85 | $41.70 | 92,431 |
2019-11-13 | $45.14 | $45.14 | $44.42 | $44.81 | $41.67 | 211,908 |
2019-11-12 | $45.78 | $45.95 | $45.33 | $45.55 | $42.36 | 78,545 |
2019-11-11 | $45.89 | $46.40 | $45.30 | $45.71 | $42.50 | 77,819 |
2019-11-08 | $46.10 | $46.54 | $45.91 | $46.23 | $42.99 | 76,450 |
2019-11-07 | $46.16 | $46.85 | $45.81 | $46.07 | $42.84 | 125,722 |
2019-11-06 | $46.06 | $46.12 | $45.15 | $45.80 | $42.59 | 150,579 |
2019-11-05 | $46.35 | $46.84 | $45.75 | $46.11 | $42.88 | 168,076 |
2019-11-04 | $46.10 | $46.29 | $45.44 | $46.07 | $42.84 | 188,930 |
2019-11-01 | $45.42 | $46.06 | $45.22 | $45.69 | $42.49 | 174,063 |
2019-10-31 | $45.07 | $45.26 | $44.59 | $45.14 | $41.97 | 153,402 |
2019-10-30 | $45.94 | $46.08 | $45.00 | $45.40 | $42.22 | 155,422 |
2019-10-29 | $45.36 | $46.37 | $45.13 | $46.21 | $42.97 | 191,750 |
2019-10-28 | $45.08 | $45.80 | $45.00 | $45.52 | $42.33 | 193,922 |
2019-10-25 | $44.72 | $45.48 | $44.72 | $44.77 | $41.63 | 141,612 |
2019-10-24 | $45.18 | $45.38 | $44.74 | $44.75 | $41.61 | 222,191 |
2019-10-23 | $44.93 | $45.31 | $44.79 | $45.28 | $42.10 | 125,255 |
2019-10-22 | $45.14 | $45.87 | $44.85 | $45.16 | $41.99 | 329,542 |
2019-10-21 | $43.88 | $45.25 | $43.88 | $45.14 | $41.97 | 303,952 |
2019-10-18 | $42.77 | $44.23 | $42.40 | $43.76 | $40.69 | 333,267 |
2019-10-17 | $47.50 | $47.50 | $43.14 | $43.22 | $40.19 | 411,944 |
2019-10-16 | $42.53 | $43.21 | $42.21 | $42.62 | $39.63 | 186,768 |
2019-10-15 | $42.33 | $42.92 | $42.00 | $42.62 | $39.63 | 187,328 |
2019-10-14 | $42.05 | $42.43 | $41.70 | $42.19 | $39.23 | 105,091 |
2019-10-11 | $42.38 | $43.14 | $42.35 | $42.41 | $39.44 | 305,767 |
2019-10-10 | $41.95 | $42.56 | $41.88 | $41.97 | $38.83 | 187,655 |
2019-10-09 | $41.84 | $41.97 | $41.17 | $41.68 | $38.56 | 161,732 |
2019-10-08 | $41.67 | $41.81 | $41.23 | $41.35 | $38.25 | 209,829 |
2019-10-07 | $41.93 | $42.44 | $41.57 | $42.23 | $39.07 | 205,746 |
2019-10-04 | $41.43 | $41.98 | $41.16 | $41.90 | $38.76 | 239,203 |
2019-10-03 | $41.68 | $42.11 | $40.69 | $41.24 | $38.15 | 307,276 |
2019-10-02 | $43.23 | $43.23 | $41.03 | $41.60 | $38.48 | 470,499 |
2019-10-01 | $44.97 | $45.42 | $43.56 | $43.81 | $40.53 | 177,315 |
2019-09-30 | $45.03 | $45.31 | $44.53 | $44.62 | $41.28 | 182,427 |
2019-09-27 | $44.59 | $45.50 | $44.50 | $44.83 | $41.47 | 144,309 |
2019-09-26 | $44.18 | $44.76 | $44.04 | $44.29 | $40.97 | 179,908 |
2019-09-25 | $43.39 | $44.60 | $43.39 | $44.30 | $40.98 | 208,772 |
2019-09-24 | $42.33 | $43.63 | $42.20 | $43.40 | $40.15 | 482,472 |
2019-09-23 | $44.07 | $44.51 | $43.55 | $44.11 | $40.80 | 306,996 |
2019-09-20 | $44.50 | $45.07 | $44.21 | $44.31 | $40.99 | 768,167 |
2019-09-19 | $44.95 | $45.05 | $44.19 | $44.32 | $41.00 | 249,848 |
2019-09-18 | $45.06 | $45.40 | $44.78 | $44.95 | $41.58 | 203,059 |
2019-09-17 | $45.18 | $45.37 | $44.43 | $45.17 | $41.79 | 195,834 |
2019-09-16 | $45.24 | $45.83 | $45.04 | $45.44 | $42.04 | 239,400 |
2019-09-13 | $45.40 | $46.27 | $44.97 | $45.49 | $42.08 | 215,258 |
2019-09-12 | $43.76 | $45.32 | $43.51 | $44.98 | $41.61 | 297,339 |
2019-09-11 | $43.18 | $43.85 | $43.00 | $43.79 | $40.51 | 365,879 |
2019-09-10 | $42.67 | $43.32 | $42.67 | $43.01 | $39.79 | 153,660 |
2019-09-09 | $41.81 | $42.74 | $41.81 | $42.59 | $39.40 | 242,426 |
2019-09-06 | $41.44 | $42.15 | $41.40 | $41.58 | $38.46 | 159,357 |
2019-09-05 | $40.87 | $42.02 | $40.77 | $41.51 | $38.40 | 231,091 |
2019-09-04 | $40.28 | $40.75 | $40.27 | $40.33 | $37.31 | 174,143 |
2019-09-03 | $40.27 | $40.53 | $39.53 | $39.95 | $36.96 | 260,894 |
2019-08-30 | $40.61 | $40.85 | $40.50 | $40.74 | $37.69 | 147,768 |
2019-08-29 | $40.11 | $40.79 | $40.11 | $40.32 | $37.30 | 135,512 |
2019-08-28 | $38.87 | $40.18 | $38.87 | $39.83 | $36.85 | 326,319 |
2019-08-27 | $40.09 | $40.17 | $39.07 | $39.11 | $36.18 | 183,899 |
2019-08-26 | $39.78 | $40.11 | $39.43 | $40.05 | $37.05 | 170,603 |
2019-08-23 | $40.34 | $40.79 | $39.36 | $39.50 | $36.54 | 288,975 |
2019-08-22 | $40.54 | $40.90 | $40.21 | $40.50 | $37.47 | 193,547 |
2019-08-21 | $40.49 | $40.75 | $40.21 | $40.49 | $37.46 | 178,563 |
2019-08-20 | $40.12 | $40.64 | $40.00 | $40.22 | $37.21 | 233,211 |
2019-08-19 | $40.38 | $40.61 | $40.09 | $40.42 | $37.39 | 306,991 |
2019-08-16 | $39.09 | $40.12 | $39.09 | $39.93 | $36.94 | 512,924 |
2019-08-15 | $39.46 | $39.75 | $38.65 | $38.69 | $35.79 | 292,452 |
2019-08-14 | $39.00 | $39.69 | $39.00 | $39.33 | $36.38 | 324,197 |
2019-08-13 | $39.51 | $40.47 | $39.51 | $39.67 | $36.70 | 170,011 |
2019-08-12 | $39.47 | $39.81 | $39.25 | $39.51 | $36.55 | 169,562 |
2019-08-09 | $39.32 | $40.17 | $39.06 | $39.90 | $36.91 | 415,897 |
2019-08-08 | $38.20 | $39.01 | $38.20 | $38.98 | $36.06 | 372,023 |
2019-08-07 | $37.51 | $38.02 | $37.08 | $37.94 | $35.10 | 304,418 |
2019-08-06 | $38.08 | $38.34 | $37.16 | $38.03 | $35.18 | 355,952 |
2019-08-05 | $38.21 | $38.39 | $37.45 | $37.93 | $35.09 | 259,798 |
2019-08-02 | $38.51 | $39.12 | $37.75 | $38.85 | $35.94 | 322,171 |
2019-08-01 | $40.04 | $40.80 | $38.46 | $38.62 | $35.73 | 283,419 |
2019-07-31 | $39.71 | $40.71 | $39.71 | $40.31 | $37.29 | 531,977 |
2019-07-30 | $40.16 | $40.34 | $39.52 | $39.79 | $36.81 | 569,171 |
2019-07-29 | $40.66 | $41.00 | $39.42 | $39.63 | $36.66 | 312,244 |
2019-07-26 | $40.73 | $40.92 | $40.37 | $40.72 | $37.67 | 445,214 |
2019-07-25 | $41.04 | $41.48 | $40.11 | $40.30 | $37.28 | 453,965 |
2019-07-24 | $40.15 | $41.33 | $40.09 | $40.83 | $37.77 | 443,644 |
2019-07-23 | $39.99 | $40.39 | $39.47 | $40.07 | $37.07 | 450,681 |
2019-07-22 | $39.35 | $40.16 | $38.92 | $39.89 | $36.90 | 537,078 |
2019-07-19 | $40.00 | $40.72 | $39.35 | $39.63 | $36.66 | 1,372,114 |
2019-07-18 | $51.56 | $52.75 | $38.67 | $39.15 | $36.22 | 3,576,664 |
2019-07-17 | $54.07 | $54.35 | $53.43 | $53.45 | $49.44 | 130,752 |
2019-07-16 | $54.41 | $54.70 | $53.80 | $54.47 | $50.39 | 146,909 |
2019-07-15 | $55.50 | $55.50 | $53.77 | $53.89 | $49.85 | 71,173 |
2019-07-12 | $54.55 | $55.65 | $53.88 | $55.37 | $51.22 | 110,764 |
2019-07-11 | $54.14 | $54.79 | $54.04 | $54.41 | $50.33 | 148,206 |
2019-07-10 | $54.28 | $54.67 | $53.85 | $54.19 | $50.13 | 143,861 |
2019-07-09 | $53.99 | $54.54 | $53.90 | $54.25 | $50.18 | 112,294 |
2019-07-08 | $54.80 | $54.99 | $54.07 | $54.13 | $50.07 | 112,236 |
2019-07-05 | $54.43 | $55.28 | $54.36 | $55.12 | $50.99 | 111,085 |
2019-07-03 | $54.09 | $54.50 | $53.83 | $54.23 | $50.17 | 67,560 |
2019-07-02 | $54.67 | $55.00 | $53.58 | $53.98 | $49.94 | 89,517 |
2019-07-01 | $54.77 | $55.07 | $54.17 | $54.95 | $50.83 | 175,832 |
2019-06-28 | $54.72 | $55.15 | $53.83 | $54.13 | $50.07 | 1,260,321 |
2019-06-27 | $53.32 | $54.26 | $53.32 | $54.22 | $50.16 | 136,984 |
2019-06-26 | $52.89 | $53.77 | $52.86 | $53.28 | $49.29 | 109,355 |
2019-06-25 | $53.22 | $53.25 | $52.11 | $52.66 | $48.71 | 204,170 |
2019-06-24 | $53.55 | $53.95 | $52.76 | $53.03 | $49.06 | 190,075 |
2019-06-21 | $53.77 | $54.25 | $50.89 | $53.50 | $49.49 | 313,776 |
2019-06-20 | $55.06 | $55.06 | $53.46 | $54.10 | $50.05 | 113,004 |
2019-06-19 | $55.31 | $55.78 | $54.40 | $54.58 | $50.49 | 109,706 |
2019-06-18 | $54.73 | $55.94 | $54.73 | $55.20 | $51.06 | 141,013 |
2019-06-17 | $55.27 | $55.42 | $54.55 | $54.67 | $50.57 | 111,031 |
2019-06-14 | $55.41 | $55.65 | $54.74 | $55.24 | $51.10 | 78,133 |
2019-06-13 | $55.24 | $55.93 | $55.13 | $55.28 | $51.14 | 162,102 |
2019-06-12 | $54.89 | $55.24 | $54.73 | $54.95 | $50.83 | 71,748 |
2019-06-11 | $55.11 | $55.87 | $54.49 | $54.91 | $50.80 | 79,901 |
2019-06-10 | $54.24 | $55.35 | $54.24 | $54.87 | $50.76 | 128,985 |
2019-06-07 | $54.18 | $54.32 | $53.57 | $53.86 | $49.82 | 89,231 |
2019-06-06 | $54.64 | $54.96 | $53.67 | $54.22 | $50.16 | 79,135 |
2019-06-05 | $54.95 | $55.21 | $53.74 | $54.82 | $50.71 | 70,642 |
2019-06-04 | $53.87 | $55.04 | $53.76 | $55.03 | $50.91 | 91,721 |
2019-06-03 | $53.09 | $53.91 | $52.50 | $53.22 | $49.23 | 124,212 |
2019-05-31 | $53.89 | $53.90 | $52.90 | $53.08 | $49.10 | 98,734 |
2019-05-30 | $55.55 | $55.92 | $53.83 | $54.49 | $50.41 | 93,898 |
2019-05-29 | $55.13 | $55.79 | $54.79 | $55.60 | $51.23 | 84,435 |
2019-05-28 | $55.79 | $55.85 | $55.05 | $55.48 | $51.12 | 123,955 |
2019-05-24 | $55.44 | $55.97 | $55.44 | $55.86 | $51.47 | 92,242 |
2019-05-23 | $54.82 | $55.41 | $54.50 | $55.06 | $50.73 | 278,552 |
2019-05-22 | $55.40 | $55.51 | $54.68 | $55.32 | $50.97 | 117,923 |
2019-05-21 | $55.32 | $55.77 | $55.03 | $55.62 | $51.25 | 103,186 |
2019-05-20 | $54.24 | $55.16 | $54.24 | $55.04 | $50.71 | 317,967 |
2019-05-17 | $55.29 | $55.60 | $54.15 | $54.25 | $49.98 | 259,836 |
2019-05-16 | $55.64 | $56.17 | $55.47 | $55.73 | $51.35 | 58,584 |
2019-05-15 | $55.33 | $55.49 | $54.43 | $55.21 | $50.87 | 74,016 |
2019-05-14 | $55.39 | $56.18 | $55.16 | $55.79 | $51.40 | 101,044 |
2019-05-13 | $55.55 | $55.90 | $54.65 | $55.35 | $51.00 | 248,543 |
2019-05-10 | $56.35 | $56.88 | $55.88 | $56.65 | $52.19 | 105,269 |
2019-05-09 | $55.75 | $56.62 | $55.29 | $56.57 | $52.12 | 104,472 |
2019-05-08 | $56.39 | $56.95 | $56.13 | $56.25 | $51.83 | 173,648 |
2019-05-07 | $56.68 | $56.91 | $56.10 | $56.37 | $51.94 | 151,714 |
2019-05-06 | $54.89 | $57.38 | $54.79 | $57.18 | $52.68 | 258,996 |
2019-05-03 | $54.89 | $55.91 | $54.86 | $55.79 | $51.40 | 112,583 |
2019-05-02 | $54.40 | $55.10 | $53.93 | $54.61 | $50.31 | 120,092 |
2019-05-01 | $55.39 | $55.93 | $54.18 | $54.26 | $49.99 | 310,016 |
2019-04-30 | $55.72 | $55.91 | $54.98 | $55.26 | $50.91 | 143,404 |
2019-04-29 | $55.35 | $56.25 | $55.35 | $55.55 | $51.18 | 73,299 |
2019-04-26 | $54.88 | $55.33 | $54.48 | $55.13 | $50.79 | 93,205 |
2019-04-25 | $54.27 | $55.00 | $53.71 | $54.84 | $50.53 | 127,941 |
2019-04-24 | $54.27 | $54.59 | $53.79 | $54.32 | $50.05 | 161,577 |
2019-04-23 | $53.99 | $55.14 | $53.54 | $54.22 | $49.96 | 195,755 |
2019-04-22 | $53.95 | $54.50 | $53.27 | $53.67 | $49.45 | 191,785 |
2019-04-18 | $53.27 | $55.58 | $52.95 | $54.45 | $50.17 | 282,524 |
2019-04-17 | $55.47 | $55.67 | $54.84 | $55.21 | $50.87 | 151,012 |
2019-04-16 | $54.21 | $55.31 | $53.93 | $55.20 | $50.86 | 132,144 |
2019-04-15 | $54.76 | $55.01 | $54.00 | $54.09 | $49.84 | 130,306 |
2019-04-12 | $54.10 | $54.72 | $53.51 | $54.71 | $50.41 | 88,748 |
2019-04-11 | $53.15 | $53.97 | $53.15 | $53.55 | $49.34 | 64,344 |
2019-04-10 | $52.65 | $53.42 | $51.97 | $53.30 | $49.11 | 115,734 |
2019-04-09 | $53.14 | $53.43 | $52.44 | $52.55 | $48.42 | 140,161 |
2019-04-08 | $53.05 | $53.60 | $52.72 | $53.35 | $49.15 | 156,651 |
2019-04-05 | $52.73 | $53.38 | $52.36 | $53.28 | $49.09 | 105,982 |
2019-04-04 | $51.41 | $52.98 | $51.41 | $52.72 | $48.57 | 152,820 |
2019-04-03 | $51.80 | $51.90 | $51.13 | $51.45 | $47.40 | 100,777 |
2019-04-02 | $51.50 | $51.73 | $51.06 | $51.16 | $47.14 | 90,368 |
2019-04-01 | $50.71 | $52.03 | $50.60 | $51.62 | $47.56 | 156,818 |
2019-03-29 | $51.29 | $51.29 | $49.97 | $50.20 | $46.25 | 179,786 |
2019-03-28 | $50.46 | $51.26 | $50.01 | $50.80 | $46.80 | 179,872 |
2019-03-27 | $49.30 | $50.62 | $48.63 | $50.45 | $46.48 | 311,681 |
2019-03-26 | $48.94 | $49.94 | $48.77 | $49.42 | $45.53 | 564,065 |
2019-03-25 | $49.38 | $49.58 | $48.06 | $48.64 | $44.81 | 519,108 |
2019-03-22 | $51.62 | $51.77 | $49.19 | $49.28 | $45.40 | 382,130 |
2019-03-21 | $52.34 | $52.85 | $50.92 | $52.14 | $48.04 | 522,056 |
2019-03-20 | $54.35 | $54.45 | $52.60 | $52.64 | $48.50 | 189,455 |
2019-03-19 | $56.38 | $56.38 | $54.10 | $54.37 | $50.09 | 266,401 |
2019-03-18 | $55.62 | $56.28 | $55.53 | $56.04 | $51.63 | 419,201 |
2019-03-15 | $55.76 | $56.33 | $55.34 | $55.42 | $51.06 | 379,228 |
2019-03-14 | $55.98 | $56.16 | $55.68 | $55.84 | $51.45 | 100,418 |
2019-03-13 | $56.06 | $56.48 | $55.83 | $55.96 | $51.56 | 171,138 |
2019-03-12 | $56.06 | $56.20 | $55.45 | $55.78 | $51.39 | 147,391 |
2019-03-11 | $56.07 | $56.12 | $55.52 | $55.97 | $51.57 | 159,082 |
2019-03-08 | $55.37 | $56.17 | $55.37 | $55.74 | $51.36 | 100,703 |
2019-03-07 | $56.27 | $56.74 | $55.30 | $55.67 | $51.29 | 87,417 |
2019-03-06 | $58.25 | $58.35 | $56.23 | $56.42 | $51.98 | 217,560 |
2019-03-05 | $59.01 | $59.01 | $57.93 | $58.54 | $53.94 | 145,247 |
2019-03-04 | $59.10 | $59.52 | $58.35 | $58.90 | $54.27 | 187,642 |
2019-03-01 | $59.63 | $59.79 | $58.75 | $59.16 | $54.51 | 213,699 |
2019-02-28 | $58.96 | $59.86 | $58.44 | $59.19 | $54.53 | 182,952 |
2019-02-27 | $58.78 | $59.05 | $58.45 | $58.96 | $54.32 | 276,378 |
2019-02-26 | $59.58 | $59.81 | $58.64 | $58.69 | $54.07 | 198,792 |
2019-02-25 | $60.30 | $60.77 | $59.65 | $59.72 | $55.02 | 133,125 |
2019-02-22 | $60.00 | $60.11 | $59.53 | $59.93 | $55.22 | 144,961 |
2019-02-21 | $60.00 | $60.11 | $59.50 | $60.01 | $55.29 | 263,987 |
2019-02-20 | $58.40 | $60.15 | $57.94 | $60.06 | $55.34 | 362,445 |
2019-02-19 | $57.55 | $58.87 | $57.40 | $58.36 | $53.77 | 197,034 |
2019-02-15 | $56.45 | $57.94 | $56.45 | $57.88 | $53.33 | 506,060 |
2019-02-14 | $55.56 | $56.24 | $54.93 | $56.13 | $51.72 | 183,603 |
2019-02-13 | $56.25 | $56.60 | $55.53 | $55.82 | $51.43 | 138,268 |
2019-02-12 | $56.09 | $56.63 | $55.88 | $56.09 | $51.68 | 166,295 |
2019-02-11 | $54.67 | $55.83 | $54.23 | $55.76 | $51.37 | 206,779 |
2019-02-08 | $54.92 | $55.44 | $54.24 | $54.45 | $50.17 | 80,168 |
2019-02-07 | $55.11 | $55.83 | $54.81 | $55.18 | $50.84 | 201,295 |
2019-02-06 | $54.77 | $55.36 | $54.66 | $54.99 | $50.66 | 124,301 |
2019-02-05 | $55.51 | $55.80 | $54.49 | $54.96 | $50.64 | 140,892 |
2019-02-04 | $55.66 | $55.66 | $54.50 | $55.52 | $51.15 | 244,945 |
2019-02-01 | $55.01 | $55.99 | $55.00 | $55.41 | $51.05 | 298,295 |
2019-01-31 | $55.65 | $55.77 | $53.68 | $54.88 | $50.56 | 304,511 |
2019-01-30 | $55.81 | $56.27 | $55.00 | $55.90 | $51.50 | 496,851 |
2019-01-29 | $55.19 | $55.99 | $55.19 | $55.80 | $51.41 | 315,891 |
2019-01-28 | $54.20 | $55.20 | $54.20 | $55.10 | $50.77 | 385,047 |
2019-01-25 | $54.60 | $54.81 | $54.13 | $54.38 | $50.10 | 149,114 |
2019-01-24 | $54.50 | $54.86 | $53.99 | $54.30 | $50.03 | 213,270 |
2019-01-23 | $54.01 | $54.84 | $53.66 | $54.80 | $50.49 | 333,117 |
2019-01-22 | $53.66 | $54.37 | $53.18 | $54.01 | $49.76 | 307,907 |
2019-01-18 | $52.49 | $54.18 | $52.01 | $54.15 | $49.89 | 432,640 |
2019-01-17 | $50.00 | $52.72 | $48.23 | $52.27 | $48.16 | 754,774 |
2019-01-16 | $52.42 | $54.10 | $51.63 | $53.80 | $49.57 | 326,465 |
2019-01-15 | $51.07 | $51.90 | $50.64 | $51.73 | $47.66 | 115,055 |
2019-01-14 | $51.33 | $51.86 | $50.94 | $51.06 | $47.04 | 120,887 |
2019-01-11 | $50.87 | $51.78 | $50.75 | $51.47 | $47.42 | 124,494 |
2019-01-10 | $50.35 | $51.59 | $50.21 | $51.20 | $47.17 | 165,824 |
2019-01-09 | $50.68 | $51.40 | $49.64 | $50.64 | $46.66 | 251,568 |
2019-01-08 | $50.48 | $50.58 | $49.49 | $50.49 | $46.52 | 162,573 |
2019-01-07 | $49.88 | $50.55 | $49.22 | $49.96 | $46.03 | 516,722 |
2019-01-04 | $49.38 | $50.50 | $49.17 | $49.80 | $45.88 | 188,396 |
2019-01-03 | $49.15 | $49.74 | $48.50 | $48.78 | $44.94 | 212,445 |
2019-01-02 | $48.04 | $49.44 | $46.37 | $49.35 | $45.47 | 196,235 |
2018-12-31 | $49.20 | $49.45 | $47.90 | $48.71 | $44.88 | 222,283 |
2018-12-28 | $48.65 | $49.54 | $47.80 | $49.00 | $45.15 | 145,439 |
2018-12-27 | $47.84 | $48.66 | $46.93 | $48.35 | $44.55 | 194,276 |
2018-12-26 | $46.02 | $48.60 | $45.15 | $48.48 | $44.67 | 225,235 |
2018-12-24 | $46.69 | $47.54 | $45.74 | $45.74 | $42.14 | 71,198 |
2018-12-21 | $47.85 | $48.65 | $46.54 | $46.90 | $43.21 | 829,018 |
2018-12-20 | $47.20 | $48.26 | $46.15 | $47.78 | $44.02 | 207,768 |
2018-12-19 | $49.32 | $50.67 | $47.25 | $47.57 | $43.83 | 240,845 |
2018-12-18 | $49.90 | $50.44 | $48.67 | $49.21 | $45.34 | 250,692 |
2018-12-17 | $50.13 | $51.07 | $49.34 | $49.53 | $45.63 | 341,057 |
2018-12-14 | $51.75 | $52.62 | $50.13 | $50.14 | $46.20 | 216,175 |
2018-12-13 | $53.10 | $53.69 | $51.90 | $52.07 | $47.97 | 320,126 |
2018-12-12 | $52.72 | $53.66 | $51.61 | $52.82 | $48.67 | 168,781 |
2018-12-11 | $52.65 | $53.22 | $51.85 | $51.96 | $47.87 | 271,763 |
2018-12-10 | $51.95 | $52.77 | $50.76 | $52.01 | $47.92 | 295,642 |
2018-12-07 | $53.27 | $54.03 | $51.59 | $52.01 | $47.92 | 305,492 |
2018-12-06 | $52.99 | $53.82 | $52.22 | $53.24 | $49.05 | 334,024 |
2018-12-04 | $57.29 | $58.22 | $53.16 | $53.69 | $49.47 | 429,888 |
2018-12-03 | $58.35 | $58.35 | $56.58 | $57.33 | $52.82 | 288,583 |
2018-11-30 | $57.38 | $58.54 | $56.91 | $57.64 | $53.11 | 451,839 |
2018-11-29 | $56.25 | $57.77 | $55.00 | $57.68 | $53.14 | 764,102 |
2018-11-28 | $55.05 | $56.70 | $54.28 | $56.65 | $52.19 | 907,880 |
2018-11-27 | $54.60 | $55.21 | $54.18 | $55.08 | $50.75 | 555,719 |
2018-11-26 | $53.19 | $54.84 | $52.69 | $54.74 | $50.43 | 510,265 |
2018-11-23 | $52.53 | $53.63 | $52.36 | $52.82 | $48.67 | 101,549 |
2018-11-21 | $54.30 | $54.83 | $52.66 | $52.86 | $48.70 | 553,031 |
2018-11-20 | $53.79 | $54.77 | $53.44 | $54.27 | $50.00 | 368,910 |
2018-11-19 | $53.89 | $55.11 | $53.56 | $54.26 | $49.99 | 494,094 |
2018-11-16 | $53.02 | $54.55 | $52.19 | $53.89 | $49.65 | 6,263,549 |
2018-11-15 | $51.45 | $53.80 | $50.32 | $53.41 | $49.21 | 1,415,225 |
2018-11-14 | $52.63 | $53.98 | $51.50 | $51.72 | $47.65 | 2,332,411 |
2018-11-13 | $48.82 | $49.50 | $48.55 | $49.25 | $45.38 | 210,875 |
2018-11-12 | $49.09 | $49.98 | $48.63 | $48.68 | $44.85 | 202,572 |
2018-11-09 | $49.85 | $50.03 | $48.98 | $49.09 | $45.23 | 69,272 |
2018-11-08 | $49.54 | $50.51 | $49.19 | $50.05 | $46.11 | 106,197 |
2018-11-07 | $49.45 | $49.90 | $48.41 | $49.59 | $45.69 | 167,299 |
2018-11-06 | $48.94 | $49.52 | $48.60 | $49.42 | $45.53 | 328,183 |
2018-11-05 | $49.30 | $49.74 | $48.86 | $49.11 | $45.25 | 99,972 |
2018-11-02 | $49.76 | $50.33 | $49.06 | $49.39 | $45.51 | 78,386 |
2018-11-01 | $49.38 | $50.34 | $49.14 | $49.55 | $45.65 | 94,772 |
2018-10-31 | $50.51 | $50.51 | $49.07 | $49.17 | $45.30 | 115,665 |
2018-10-30 | $49.63 | $50.62 | $49.20 | $50.04 | $46.10 | 162,286 |
2018-10-29 | $48.91 | $50.11 | $48.70 | $49.55 | $45.65 | 138,307 |
2018-10-26 | $48.64 | $49.21 | $47.94 | $48.50 | $44.69 | 111,892 |
2018-10-25 | $48.15 | $49.52 | $48.06 | $49.09 | $45.23 | 167,251 |
2018-10-24 | $49.94 | $49.94 | $47.87 | $47.94 | $44.17 | 142,302 |
2018-10-23 | $49.54 | $50.85 | $48.88 | $49.90 | $45.98 | 301,599 |
2018-10-22 | $52.22 | $52.91 | $49.70 | $50.17 | $46.22 | 244,634 |
2018-10-19 | $51.86 | $53.15 | $51.43 | $52.21 | $48.10 | 348,555 |
2018-10-18 | $52.25 | $53.49 | $50.19 | $52.24 | $48.13 | 687,404 |
2018-10-17 | $49.19 | $50.02 | $48.79 | $49.58 | $45.68 | 145,130 |
2018-10-16 | $49.20 | $49.62 | $48.26 | $49.43 | $45.54 | 141,096 |
2018-10-15 | $48.21 | $49.90 | $48.21 | $49.11 | $45.25 | 163,336 |
2018-10-12 | $49.88 | $49.88 | $46.49 | $48.32 | $44.52 | 257,493 |
2018-10-11 | $50.46 | $50.87 | $49.38 | $49.41 | $45.52 | 219,786 |
2018-10-10 | $50.31 | $51.18 | $50.18 | $50.50 | $46.53 | 219,528 |
2018-10-09 | $50.12 | $50.50 | $49.93 | $50.23 | $46.28 | 196,600 |
2018-10-08 | $50.70 | $51.00 | $49.24 | $50.41 | $46.45 | 271,197 |
2018-10-05 | $51.21 | $51.31 | $50.66 | $50.70 | $46.71 | 124,100 |
2018-10-04 | $51.56 | $52.25 | $50.60 | $51.05 | $47.03 | 170,470 |
2018-10-03 | $50.08 | $51.62 | $49.71 | $51.57 | $47.51 | 210,804 |
2018-10-02 | $50.48 | $50.92 | $49.77 | $49.90 | $45.98 | 124,632 |
2018-10-01 | $50.85 | $51.40 | $50.31 | $50.47 | $46.50 | 114,639 |
2018-09-28 | $50.75 | $51.15 | $50.15 | $50.60 | $46.62 | 353,304 |
2018-09-27 | $51.30 | $51.60 | $50.75 | $50.95 | $46.94 | 282,153 |
2018-09-26 | $51.85 | $52.35 | $50.95 | $51.05 | $47.03 | 209,387 |
2018-09-25 | $52.00 | $52.25 | $51.65 | $51.85 | $47.77 | 210,241 |
2018-09-24 | $53.10 | $53.20 | $51.85 | $51.90 | $47.82 | 174,974 |
2018-09-21 | $53.30 | $53.55 | $52.40 | $53.30 | $49.11 | 368,540 |
2018-09-20 | $53.00 | $53.80 | $53.00 | $53.30 | $49.11 | 221,430 |
2018-09-19 | $52.55 | $53.80 | $52.55 | $52.80 | $48.65 | 197,008 |
2018-09-18 | $52.75 | $53.15 | $52.25 | $52.65 | $48.51 | 574,766 |
2018-09-17 | $53.00 | $53.10 | $52.60 | $52.75 | $48.60 | 67,247 |
2018-09-14 | $52.80 | $53.15 | $52.80 | $52.95 | $48.79 | 133,203 |
2018-09-13 | $53.05 | $53.10 | $52.60 | $52.80 | $48.65 | 62,362 |
2018-09-12 | $54.05 | $54.05 | $52.75 | $52.85 | $48.69 | 65,600 |
2018-09-11 | $53.80 | $54.15 | $53.50 | $54.10 | $49.84 | 52,875 |
2018-09-10 | $54.40 | $54.70 | $53.85 | $54.00 | $49.75 | 45,048 |
2018-09-07 | $54.10 | $54.40 | $53.97 | $54.30 | $50.03 | 42,889 |
2018-09-06 | $54.40 | $55.00 | $54.05 | $54.20 | $49.94 | 131,610 |
2018-09-05 | $54.30 | $54.75 | $54.25 | $54.50 | $50.21 | 48,717 |
2018-09-04 | $53.90 | $54.35 | $53.75 | $54.25 | $49.98 | 66,711 |
2018-08-31 | $53.50 | $54.15 | $53.40 | $53.85 | $49.61 | 62,273 |
2018-08-30 | $53.70 | $53.90 | $53.35 | $53.70 | $49.48 | 54,432 |
2018-08-29 | $54.20 | $54.20 | $53.68 | $53.85 | $49.61 | 61,500 |
2018-08-28 | $54.50 | $55.20 | $54.10 | $54.25 | $49.98 | 54,955 |
2018-08-27 | $54.60 | $55.25 | $54.30 | $54.45 | $50.17 | 112,488 |
2018-08-24 | $54.45 | $54.60 | $54.25 | $54.30 | $50.03 | 42,956 |
2018-08-23 | $54.80 | $54.80 | $53.92 | $54.40 | $50.12 | 46,407 |
2018-08-22 | $54.90 | $55.15 | $54.55 | $55.00 | $50.67 | 57,559 |
2018-08-21 | $53.80 | $55.50 | $53.70 | $55.05 | $50.72 | 74,092 |
2018-08-20 | $54.25 | $54.44 | $53.45 | $53.85 | $49.61 | 84,369 |
2018-08-17 | $54.30 | $54.79 | $54.00 | $54.10 | $49.84 | 121,698 |
2018-08-16 | $53.60 | $54.70 | $53.60 | $54.30 | $50.03 | 204,561 |
2018-08-15 | $54.00 | $54.50 | $53.35 | $53.50 | $49.29 | 101,923 |
2018-08-14 | $53.65 | $54.60 | $53.65 | $54.30 | $50.03 | 60,985 |
2018-08-13 | $53.95 | $54.40 | $53.65 | $53.65 | $49.43 | 75,062 |
2018-08-10 | $54.20 | $54.30 | $53.50 | $53.90 | $49.66 | 120,476 |
2018-08-09 | $53.90 | $54.78 | $53.85 | $54.50 | $50.21 | 138,211 |
2018-08-08 | $53.60 | $54.30 | $53.50 | $54.15 | $49.89 | 119,332 |
2018-08-07 | $52.80 | $53.65 | $51.50 | $53.50 | $49.29 | 159,278 |
2018-08-06 | $53.15 | $53.90 | $52.40 | $52.85 | $48.69 | 156,135 |
2018-08-03 | $53.85 | $54.15 | $53.00 | $53.30 | $49.11 | 78,196 |
2018-08-02 | $53.65 | $53.95 | $53.20 | $53.90 | $49.66 | 150,213 |
2018-08-01 | $54.15 | $54.68 | $53.70 | $53.80 | $49.57 | 131,174 |
2018-07-31 | $54.75 | $54.90 | $53.80 | $54.05 | $49.80 | 90,401 |
2018-07-30 | $54.95 | $55.45 | $54.65 | $54.65 | $50.35 | 72,319 |
2018-07-27 | $55.35 | $55.73 | $54.60 | $54.95 | $50.63 | 85,883 |
2018-07-26 | $55.45 | $56.18 | $55.40 | $55.50 | $51.13 | 86,135 |
2018-07-25 | $56.95 | $56.95 | $55.00 | $55.45 | $51.09 | 148,506 |
2018-07-24 | $57.50 | $57.60 | $56.45 | $56.90 | $52.42 | 126,141 |
2018-07-23 | $57.30 | $57.90 | $57.30 | $57.45 | $52.93 | 134,762 |
2018-07-20 | $57.05 | $57.74 | $56.80 | $57.40 | $52.89 | 160,821 |
2018-07-19 | $59.40 | $59.50 | $54.80 | $57.05 | $52.56 | 572,252 |
2018-07-18 | $59.95 | $60.20 | $59.70 | $60.15 | $55.42 | 159,049 |
2018-07-17 | $60.30 | $60.60 | $59.70 | $59.75 | $55.05 | 122,714 |
2018-07-16 | $60.15 | $60.80 | $60.10 | $60.35 | $55.60 | 138,741 |
2018-07-13 | $61.15 | $61.25 | $60.00 | $60.15 | $55.42 | 153,885 |
2018-07-12 | $63.30 | $63.30 | $61.33 | $61.40 | $56.57 | 192,855 |
2018-07-11 | $63.35 | $64.00 | $63.15 | $63.25 | $58.28 | 54,980 |
2018-07-10 | $64.60 | $65.00 | $63.15 | $63.55 | $58.55 | 123,510 |
2018-07-09 | $64.00 | $65.42 | $63.95 | $64.60 | $59.52 | 128,596 |
2018-07-06 | $63.40 | $64.00 | $63.20 | $63.75 | $58.74 | 80,400 |
2018-07-05 | $62.20 | $63.40 | $62.00 | $63.30 | $58.32 | 105,994 |
2018-07-03 | $62.30 | $62.90 | $62.05 | $62.15 | $57.26 | 60,673 |
2018-07-02 | $61.00 | $62.20 | $61.00 | $62.10 | $57.22 | 167,857 |
2018-06-29 | $61.60 | $62.60 | $61.30 | $61.30 | $56.48 | 254,773 |
2018-06-28 | $61.15 | $62.15 | $60.85 | $61.35 | $56.52 | 127,449 |
2018-06-27 | $61.85 | $62.28 | $60.90 | $61.10 | $56.29 | 134,772 |
2018-06-26 | $61.60 | $62.30 | $61.05 | $61.85 | $56.99 | 92,533 |
2018-06-25 | $62.25 | $62.55 | $61.28 | $61.60 | $56.75 | 62,083 |
2018-06-22 | $62.65 | $63.30 | $61.75 | $62.65 | $57.72 | 282,277 |
2018-06-21 | $63.20 | $63.55 | $62.35 | $62.70 | $57.77 | 75,135 |
2018-06-20 | $62.65 | $63.35 | $62.50 | $63.15 | $58.18 | 56,208 |
2018-06-19 | $61.20 | $62.55 | $61.10 | $62.35 | $57.45 | 77,828 |
2018-06-18 | $61.15 | $62.25 | $60.85 | $61.35 | $56.52 | 98,539 |
2018-06-15 | $61.60 | $63.65 | $61.15 | $61.60 | $56.75 | 371,318 |
2018-06-14 | $61.40 | $61.65 | $60.60 | $61.60 | $56.75 | 67,871 |
2018-06-13 | $61.55 | $62.00 | $60.90 | $61.30 | $56.48 | 64,065 |
2018-06-12 | $62.20 | $62.25 | $61.30 | $61.60 | $56.75 | 43,666 |
2018-06-11 | $63.55 | $63.75 | $62.00 | $62.10 | $57.22 | 91,455 |
2018-06-08 | $64.10 | $64.18 | $63.40 | $63.60 | $58.60 | 89,737 |
2018-06-07 | $64.00 | $64.45 | $63.65 | $64.10 | $59.06 | 92,851 |
2018-06-06 | $62.50 | $63.90 | $62.50 | $63.85 | $58.83 | 71,661 |
2018-06-05 | $62.25 | $62.50 | $61.70 | $62.45 | $57.54 | 66,978 |
2018-06-04 | $61.75 | $62.25 | $61.45 | $62.20 | $57.31 | 54,249 |
2018-06-01 | $61.00 | $61.80 | $60.65 | $61.65 | $56.80 | 85,675 |
2018-05-31 | $61.45 | $61.70 | $60.55 | $60.55 | $55.79 | 88,862 |
2018-05-30 | $60.80 | $62.23 | $60.80 | $61.50 | $56.66 | 82,444 |
2018-05-29 | $61.35 | $61.85 | $60.25 | $60.50 | $55.74 | 111,006 |
2018-05-25 | $61.20 | $62.25 | $61.00 | $61.55 | $56.71 | 108,220 |
2018-05-24 | $62.00 | $62.00 | $60.80 | $61.25 | $56.43 | 89,883 |
2018-05-23 | $62.00 | $62.50 | $61.75 | $62.05 | $57.17 | 72,275 |
2018-05-22 | $61.75 | $62.85 | $61.23 | $62.15 | $57.26 | 121,174 |
2018-05-21 | $61.00 | $62.60 | $61.00 | $62.20 | $57.31 | 102,284 |
2018-05-18 | $60.65 | $60.90 | $60.00 | $60.80 | $56.02 | 107,630 |
2018-05-17 | $60.45 | $60.85 | $59.80 | $60.45 | $55.70 | 104,772 |
2018-05-16 | $60.50 | $60.85 | $59.95 | $60.45 | $55.70 | 80,300 |
2018-05-15 | $60.20 | $61.00 | $60.20 | $60.45 | $55.70 | 62,866 |
2018-05-14 | $60.50 | $60.90 | $60.15 | $60.45 | $55.70 | 74,191 |
2018-05-11 | $60.75 | $61.25 | $60.25 | $60.50 | $55.74 | 54,373 |
2018-05-10 | $60.70 | $61.75 | $59.80 | $60.80 | $56.02 | 104,926 |
2018-05-09 | $59.25 | $61.30 | $59.25 | $60.65 | $55.88 | 134,794 |
2018-05-08 | $60.35 | $60.90 | $59.85 | $60.85 | $56.06 | 78,111 |
2018-05-07 | $60.30 | $60.95 | $59.70 | $60.35 | $55.60 | 51,215 |
2018-05-04 | $59.20 | $60.80 | $58.70 | $60.25 | $55.51 | 70,403 |
2018-05-03 | $59.65 | $59.85 | $58.70 | $59.60 | $54.91 | 97,870 |
2018-05-02 | $59.60 | $60.55 | $59.15 | $59.95 | $55.23 | 102,703 |
2018-05-01 | $57.15 | $59.75 | $57.15 | $59.55 | $54.87 | 229,555 |
2018-04-30 | $60.00 | $60.05 | $58.70 | $58.70 | $54.08 | 119,989 |
2018-04-27 | $60.05 | $60.65 | $59.00 | $59.80 | $55.10 | 70,726 |
2018-04-26 | $60.70 | $60.85 | $58.36 | $60.05 | $55.33 | 90,274 |
2018-04-25 | $60.25 | $61.40 | $60.00 | $60.65 | $55.88 | 91,177 |
2018-04-24 | $60.25 | $61.45 | $59.83 | $60.60 | $55.83 | 159,624 |
2018-04-23 | $60.00 | $60.60 | $59.80 | $60.10 | $55.37 | 131,629 |
2018-04-20 | $59.80 | $60.95 | $59.63 | $60.05 | $55.33 | 187,662 |
2018-04-19 | $55.55 | $60.15 | $55.55 | $59.90 | $55.19 | 192,522 |
2018-04-18 | $58.30 | $58.92 | $57.60 | $57.80 | $53.25 | 282,434 |
2018-04-17 | $59.25 | $60.65 | $58.20 | $58.25 | $53.67 | 180,615 |
2018-04-16 | $60.30 | $60.40 | $58.80 | $58.95 | $54.31 | 148,707 |
2018-04-13 | $60.80 | $60.80 | $59.60 | $60.00 | $55.28 | 241,488 |
2018-04-12 | $59.65 | $60.95 | $56.21 | $60.50 | $55.74 | 235,589 |
2018-04-11 | $58.60 | $59.30 | $58.00 | $59.25 | $54.59 | 149,099 |
2018-04-10 | $59.15 | $59.20 | $58.50 | $58.85 | $54.22 | 99,962 |
2018-04-09 | $58.75 | $59.85 | $58.35 | $58.40 | $53.81 | 104,154 |
2018-04-06 | $59.85 | $60.35 | $58.45 | $59.00 | $54.36 | 116,524 |
2018-04-05 | $60.15 | $60.35 | $59.60 | $60.15 | $55.42 | 96,750 |
2018-04-04 | $58.00 | $59.90 | $57.70 | $59.70 | $55.00 | 123,350 |
2018-04-03 | $58.50 | $58.75 | $57.75 | $58.65 | $54.04 | 161,615 |
2018-04-02 | $59.85 | $60.20 | $57.80 | $58.15 | $53.58 | 158,488 |
2018-03-29 | $60.40 | $60.58 | $59.55 | $59.85 | $55.14 | 159,545 |
2018-03-28 | $60.60 | $60.75 | $59.70 | $60.25 | $55.51 | 217,020 |
2018-03-27 | $61.65 | $61.65 | $60.15 | $60.50 | $55.74 | 170,451 |
2018-03-26 | $60.00 | $61.70 | $59.55 | $61.60 | $56.75 | 134,848 |
2018-03-23 | $62.15 | $62.65 | $59.20 | $59.25 | $54.59 | 152,113 |
2018-03-22 | $62.80 | $63.65 | $62.00 | $62.05 | $57.17 | 192,038 |
2018-03-21 | $63.05 | $64.65 | $62.38 | $63.40 | $58.41 | 58,805 |
2018-03-20 | $63.45 | $64.05 | $62.70 | $63.00 | $58.04 | 83,347 |
2018-03-19 | $63.30 | $63.85 | $62.45 | $63.50 | $58.51 | 114,342 |
2018-03-16 | $62.65 | $64.00 | $62.25 | $63.50 | $58.51 | 243,818 |
2018-03-15 | $61.95 | $62.75 | $61.50 | $62.55 | $57.63 | 135,403 |
2018-03-14 | $63.75 | $63.75 | $60.60 | $61.85 | $56.99 | 215,159 |
2018-03-13 | $63.50 | $64.60 | $63.00 | $63.45 | $58.46 | 172,755 |
2018-03-12 | $63.70 | $63.95 | $62.70 | $63.25 | $58.28 | 195,650 |
2018-03-09 | $63.55 | $64.00 | $62.90 | $63.70 | $58.69 | 240,655 |
2018-03-08 | $63.95 | $64.45 | $62.70 | $63.20 | $58.23 | 129,856 |
2018-03-07 | $63.15 | $64.20 | $63.00 | $63.75 | $58.74 | 154,049 |
2018-03-06 | $63.10 | $64.00 | $59.56 | $63.75 | $58.74 | 144,289 |
2018-03-05 | $62.10 | $63.60 | $61.35 | $63.30 | $58.32 | 99,945 |
2018-03-02 | $60.60 | $62.75 | $60.40 | $62.50 | $57.58 | 82,347 |
2018-03-01 | $60.90 | $62.00 | $60.35 | $61.30 | $56.48 | 101,082 |
2018-02-28 | $62.75 | $63.50 | $60.95 | $61.05 | $56.25 | 141,599 |
2018-02-27 | $63.50 | $64.90 | $62.15 | $62.55 | $57.63 | 245,672 |
2018-02-26 | $63.00 | $63.65 | $62.33 | $63.65 | $58.64 | 50,214 |
2018-02-23 | $62.60 | $62.75 | $62.10 | $62.70 | $57.77 | 72,111 |
2018-02-22 | $63.50 | $63.50 | $62.15 | $62.30 | $57.40 | 79,027 |
2018-02-21 | $62.60 | $64.10 | $62.60 | $63.10 | $58.14 | 108,472 |
2018-02-20 | $62.80 | $63.55 | $62.30 | $62.45 | $57.54 | 117,045 |
2018-02-16 | $61.85 | $63.40 | $61.85 | $63.15 | $58.18 | 118,647 |
2018-02-15 | $62.85 | $63.00 | $61.45 | $62.15 | $57.26 | 56,366 |
2018-02-14 | $59.90 | $62.80 | $59.90 | $62.65 | $57.72 | 92,311 |
2018-02-13 | $60.05 | $60.55 | $59.70 | $60.35 | $55.60 | 78,097 |
2018-02-12 | $61.35 | $61.50 | $60.15 | $60.45 | $55.70 | 85,873 |
2018-02-09 | $60.65 | $61.55 | $59.25 | $61.20 | $56.39 | 97,154 |
2018-02-08 | $61.40 | $61.60 | $58.81 | $60.03 | $55.31 | 182,609 |
2018-02-07 | $60.95 | $61.50 | $60.50 | $61.30 | $56.48 | 73,607 |
2018-02-06 | $59.75 | $61.10 | $58.96 | $61.05 | $56.25 | 172,323 |
2018-02-05 | $62.60 | $63.80 | $60.75 | $60.95 | $56.16 | 129,493 |
2018-02-02 | $63.85 | $64.50 | $62.96 | $63.45 | $58.46 | 110,790 |
2018-02-01 | $62.75 | $63.80 | $62.40 | $63.80 | $58.78 | 108,625 |
2018-01-31 | $62.70 | $63.30 | $62.45 | $63.00 | $58.04 | 113,617 |
2018-01-30 | $62.20 | $62.90 | $61.95 | $62.50 | $57.58 | 88,758 |
2018-01-29 | $62.60 | $63.45 | $62.00 | $62.80 | $57.86 | 93,075 |
2018-01-26 | $62.90 | $63.15 | $62.35 | $62.85 | $57.91 | 121,331 |
2018-01-25 | $62.90 | $63.70 | $61.90 | $62.55 | $57.63 | 132,486 |
2018-01-24 | $63.60 | $64.15 | $62.05 | $62.40 | $57.49 | 135,218 |
2018-01-23 | $62.45 | $63.70 | $62.45 | $63.35 | $58.37 | 137,798 |
2018-01-22 | $64.65 | $64.65 | $62.50 | $62.60 | $57.68 | 174,942 |
2018-01-19 | $61.50 | $65.40 | $61.25 | $64.95 | $59.84 | 520,213 |
2018-01-18 | $61.80 | $63.00 | $60.58 | $61.10 | $56.29 | 244,276 |
2018-01-17 | $61.00 | $62.15 | $60.65 | $61.85 | $56.99 | 216,358 |
2018-01-16 | $61.80 | $62.40 | $60.75 | $60.80 | $56.02 | 127,751 |
2018-01-12 | $61.90 | $62.15 | $61.20 | $61.45 | $56.62 | 74,657 |
2018-01-11 | $60.75 | $62.03 | $60.70 | $61.70 | $56.85 | 114,747 |
2018-01-10 | $59.50 | $61.65 | $58.76 | $60.50 | $55.74 | 287,139 |
2018-01-09 | $59.25 | $60.85 | $59.15 | $59.55 | $54.87 | 140,659 |
2018-01-08 | $59.15 | $59.65 | $58.20 | $59.30 | $54.64 | 114,972 |
2018-01-05 | $59.20 | $59.55 | $58.80 | $59.45 | $54.77 | 124,443 |
2018-01-04 | $58.40 | $59.45 | $58.10 | $59.00 | $54.36 | 124,409 |
2018-01-03 | $58.95 | $59.65 | $57.80 | $57.90 | $53.35 | 230,999 |
2018-01-02 | $58.35 | $59.35 | $57.90 | $59.25 | $54.59 | 211,273 |
2017-12-29 | $58.95 | $58.95 | $57.65 | $57.90 | $53.35 | 191,651 |
2017-12-28 | $57.20 | $59.30 | $56.21 | $58.70 | $54.08 | 178,178 |
2017-12-27 | $58.70 | $58.70 | $56.88 | $56.95 | $52.47 | 129,448 |
2017-12-26 | $58.10 | $58.85 | $58.09 | $58.60 | $53.99 | 107,291 |
2017-12-22 | $58.65 | $58.65 | $57.95 | $58.25 | $53.67 | 138,792 |
2017-12-21 | $58.40 | $58.80 | $57.95 | $58.20 | $53.62 | 211,716 |
2017-12-20 | $59.05 | $59.10 | $57.50 | $58.65 | $54.04 | 169,411 |
2017-12-19 | $59.70 | $60.05 | $58.55 | $58.80 | $54.18 | 265,117 |
2017-12-18 | $58.60 | $60.25 | $58.60 | $59.60 | $54.91 | 237,838 |
2017-12-15 | $57.90 | $59.35 | $57.60 | $58.90 | $54.27 | 584,822 |
2017-12-14 | $57.90 | $58.55 | $57.55 | $58.00 | $53.44 | 255,388 |
2017-12-13 | $57.70 | $60.35 | $57.40 | $58.05 | $53.48 | 358,809 |
2017-12-12 | $55.45 | $57.65 | $55.45 | $57.60 | $53.07 | 344,752 |
2017-12-11 | $56.05 | $56.45 | $55.06 | $55.45 | $51.09 | 198,850 |
2017-12-08 | $56.40 | $56.80 | $55.80 | $56.10 | $51.69 | 258,822 |
2017-12-07 | $55.95 | $57.10 | $55.80 | $56.45 | $52.01 | 497,119 |
2017-12-06 | $56.90 | $58.00 | $56.08 | $56.15 | $51.73 | 302,925 |
2017-12-05 | $57.85 | $59.75 | $55.20 | $56.90 | $52.42 | 746,123 |
2017-12-04 | $55.50 | $57.10 | $52.31 | $57.10 | $52.61 | 2,671,677 |
2017-12-01 | $66.15 | $66.15 | $46.20 | $49.95 | $46.02 | 4,869,621 |
2017-11-30 | $69.15 | $69.15 | $66.08 | $66.15 | $60.95 | 231,470 |
2017-11-29 | $67.35 | $69.80 | $67.05 | $68.50 | $63.11 | 187,214 |
2017-11-28 | $65.90 | $67.30 | $65.55 | $67.25 | $61.96 | 246,090 |
2017-11-27 | $66.50 | $67.05 | $65.45 | $65.80 | $60.62 | 188,363 |
2017-11-24 | $67.40 | $67.40 | $66.30 | $66.45 | $61.22 | 43,633 |
2017-11-22 | $68.25 | $68.50 | $67.18 | $67.25 | $61.96 | 126,737 |
2017-11-21 | $67.75 | $68.30 | $67.35 | $68.10 | $62.74 | 128,055 |
2017-11-20 | $67.30 | $67.60 | $66.70 | $67.55 | $62.24 | 62,351 |
2017-11-17 | $66.70 | $67.63 | $66.30 | $67.10 | $61.82 | 58,490 |
2017-11-16 | $67.35 | $67.65 | $67.05 | $67.10 | $61.82 | 103,150 |
2017-11-15 | $65.95 | $67.13 | $65.65 | $66.95 | $61.68 | 116,027 |
2017-11-14 | $65.00 | $66.65 | $65.00 | $66.60 | $61.36 | 104,016 |
2017-11-13 | $64.50 | $65.75 | $64.25 | $65.50 | $60.35 | 53,577 |
2017-11-10 | $65.20 | $65.50 | $64.45 | $64.60 | $59.52 | 228,865 |
2017-11-09 | $65.90 | $66.45 | $64.65 | $65.10 | $59.98 | 181,138 |
2017-11-08 | $66.40 | $66.75 | $65.50 | $66.35 | $61.13 | 275,153 |
2017-11-07 | $67.10 | $67.20 | $66.20 | $66.40 | $61.18 | 316,376 |
2017-11-06 | $67.05 | $67.40 | $66.60 | $67.20 | $61.91 | 106,886 |
2017-11-03 | $67.05 | $67.25 | $66.75 | $67.25 | $61.96 | 94,466 |
2017-11-02 | $66.40 | $67.40 | $66.13 | $67.10 | $61.82 | 96,952 |
2017-11-01 | $67.05 | $67.05 | $65.90 | $66.25 | $61.04 | 177,934 |
2017-10-31 | $66.75 | $67.08 | $64.02 | $66.65 | $61.41 | 293,516 |
2017-10-30 | $67.25 | $67.50 | $66.00 | $66.60 | $61.36 | 185,193 |
2017-10-27 | $67.15 | $67.50 | $66.85 | $67.30 | $62.01 | 128,316 |
2017-10-26 | $67.45 | $67.85 | $66.90 | $67.05 | $61.78 | 119,489 |
2017-10-25 | $67.60 | $68.00 | $66.95 | $67.50 | $62.19 | 112,920 |
2017-10-24 | $67.75 | $67.90 | $67.23 | $67.35 | $62.05 | 92,151 |
2017-10-23 | $68.00 | $68.00 | $67.01 | $67.40 | $62.10 | 109,274 |
2017-10-20 | $68.45 | $68.45 | $67.63 | $67.70 | $62.38 | 785,851 |
2017-10-19 | $67.50 | $67.60 | $66.60 | $67.50 | $62.19 | 168,820 |
2017-10-18 | $67.10 | $67.65 | $66.45 | $67.45 | $62.14 | 89,738 |
2017-10-17 | $68.25 | $68.25 | $66.55 | $66.80 | $61.55 | 63,636 |
2017-10-16 | $68.35 | $68.55 | $67.85 | $68.05 | $62.70 | 65,483 |
2017-10-13 | $68.05 | $68.45 | $67.05 | $68.05 | $62.70 | 66,462 |
2017-10-12 | $68.45 | $68.45 | $67.70 | $67.90 | $62.56 | 67,988 |
2017-10-11 | $68.90 | $68.90 | $68.25 | $68.35 | $62.97 | 52,608 |
2017-10-10 | $68.30 | $68.85 | $68.10 | $68.85 | $63.43 | 81,770 |
2017-10-09 | $68.00 | $68.30 | $67.90 | $68.25 | $62.88 | 79,270 |
2017-10-06 | $67.75 | $68.10 | $67.35 | $68.00 | $62.65 | 58,719 |
2017-10-05 | $67.30 | $68.00 | $66.75 | $67.65 | $62.33 | 58,998 |
2017-10-04 | $68.20 | $68.23 | $66.90 | $67.05 | $61.78 | 58,834 |
2017-10-03 | $67.80 | $68.30 | $67.00 | $68.25 | $62.88 | 98,395 |
2017-10-02 | $67.20 | $67.75 | $66.80 | $67.70 | $62.38 | 154,972 |
2017-09-29 | $66.50 | $68.10 | $66.50 | $67.05 | $61.78 | 132,600 |
2017-09-28 | $65.65 | $66.50 | $65.43 | $66.40 | $61.18 | 123,431 |
2017-09-27 | $64.05 | $65.85 | $63.50 | $65.70 | $60.53 | 248,811 |
2017-09-26 | $63.60 | $64.15 | $63.45 | $63.75 | $58.74 | 139,014 |
2017-09-25 | $63.50 | $63.95 | $63.40 | $63.45 | $58.46 | 98,857 |
2017-09-22 | $63.25 | $63.78 | $63.20 | $63.50 | $58.51 | 126,112 |
2017-09-21 | $63.30 | $63.85 | $63.00 | $63.60 | $58.60 | 102,130 |
2017-09-20 | $63.55 | $63.70 | $62.95 | $63.25 | $58.28 | 173,894 |
2017-09-19 | $64.10 | $64.25 | $63.35 | $63.50 | $58.51 | 85,213 |
2017-09-18 | $63.70 | $64.70 | $63.70 | $64.00 | $58.97 | 102,200 |
2017-09-15 | $63.10 | $63.75 | $62.80 | $63.60 | $58.60 | 236,313 |
2017-09-14 | $63.85 | $64.00 | $62.75 | $63.05 | $58.09 | 99,932 |
2017-09-13 | $63.55 | $63.90 | $63.20 | $63.90 | $58.87 | 152,208 |
2017-09-12 | $62.20 | $63.60 | $62.20 | $63.50 | $58.51 | 74,701 |
2017-09-11 | $61.30 | $62.40 | $61.00 | $62.15 | $57.26 | 65,411 |
2017-09-08 | $60.80 | $61.40 | $60.10 | $60.80 | $56.02 | 142,080 |
2017-09-07 | $61.60 | $61.60 | $60.45 | $60.60 | $55.83 | 118,198 |
2017-09-06 | $61.70 | $62.00 | $61.28 | $61.45 | $56.62 | 102,307 |
2017-09-05 | $62.10 | $62.18 | $60.75 | $61.40 | $56.57 | 191,563 |
2017-09-01 | $62.20 | $62.80 | $61.95 | $62.40 | $57.49 | 66,197 |
2017-08-31 | $62.05 | $62.35 | $61.75 | $62.20 | $57.31 | 143,201 |
2017-08-30 | $61.75 | $62.05 | $61.45 | $61.80 | $56.94 | 47,346 |
2017-08-29 | $61.40 | $61.85 | $61.10 | $61.65 | $56.80 | 49,070 |
2017-08-28 | $62.30 | $62.30 | $61.60 | $62.10 | $57.22 | 69,005 |
2017-08-25 | $62.45 | $62.50 | $61.50 | $62.25 | $57.35 | 63,896 |
2017-08-24 | $62.45 | $62.45 | $61.80 | $62.15 | $57.26 | 48,868 |
2017-08-23 | $61.50 | $62.20 | $61.50 | $62.00 | $57.12 | 43,324 |
2017-08-22 | $61.35 | $62.00 | $61.30 | $61.85 | $56.99 | 90,833 |
2017-08-21 | $60.60 | $61.30 | $60.20 | $61.25 | $56.43 | 91,980 |
2017-08-18 | $60.45 | $61.40 | $60.30 | $60.75 | $55.97 | 94,480 |
2017-08-17 | $61.90 | $62.10 | $60.85 | $61.05 | $56.25 | 94,428 |
2017-08-16 | $62.60 | $62.60 | $61.95 | $62.20 | $57.31 | 60,937 |
2017-08-15 | $62.80 | $62.85 | $62.00 | $62.00 | $57.12 | 34,492 |
2017-08-14 | $62.25 | $62.55 | $61.80 | $62.45 | $57.54 | 74,818 |
2017-08-11 | $62.40 | $62.45 | $61.10 | $61.50 | $56.66 | 170,948 |
2017-08-10 | $62.40 | $62.55 | $61.75 | $62.10 | $57.22 | 114,157 |
2017-08-09 | $62.50 | $63.10 | $61.90 | $62.85 | $57.91 | 94,091 |
2017-08-08 | $62.45 | $63.60 | $62.10 | $63.05 | $58.09 | 83,093 |
2017-08-07 | $63.30 | $63.30 | $62.60 | $62.70 | $57.77 | 44,616 |
2017-08-04 | $63.15 | $63.60 | $63.15 | $63.35 | $58.37 | 41,250 |
2017-08-03 | $63.35 | $63.35 | $62.45 | $62.70 | $57.77 | 67,992 |
2017-08-02 | $63.15 | $63.85 | $62.65 | $63.20 | $58.23 | 109,571 |
2017-08-01 | $62.75 | $63.30 | $62.15 | $63.10 | $58.14 | 63,965 |
2017-07-31 | $62.00 | $62.80 | $61.45 | $62.45 | $57.54 | 60,666 |
2017-07-28 | $61.95 | $62.10 | $61.60 | $61.75 | $56.89 | 43,057 |
2017-07-27 | $62.30 | $62.70 | $61.60 | $62.05 | $57.17 | 68,271 |
2017-07-26 | $63.55 | $63.55 | $61.80 | $62.00 | $57.12 | 67,216 |
2017-07-25 | $63.80 | $64.25 | $63.40 | $63.50 | $58.51 | 80,702 |
2017-07-24 | $62.95 | $63.80 | $62.45 | $63.10 | $58.14 | 77,792 |
2017-07-21 | $64.15 | $64.30 | $62.50 | $63.20 | $58.23 | 144,476 |
2017-07-20 | $65.00 | $65.00 | $62.21 | $63.90 | $58.87 | 231,419 |
2017-07-19 | $61.90 | $62.45 | $61.25 | $61.95 | $57.08 | 84,502 |
2017-07-18 | $61.70 | $62.25 | $61.50 | $61.85 | $56.99 | 47,191 |
2017-07-17 | $61.80 | $62.40 | $61.35 | $62.00 | $57.12 | 45,439 |
2017-07-14 | $61.55 | $62.45 | $61.00 | $62.05 | $57.17 | 67,569 |
2017-07-13 | $62.40 | $62.75 | $61.75 | $62.18 | $57.28 | 94,766 |
2017-07-12 | $61.95 | $63.00 | $61.95 | $62.15 | $57.26 | 75,440 |
2017-07-11 | $62.55 | $62.90 | $61.85 | $62.10 | $57.22 | 97,626 |
2017-07-10 | $63.90 | $63.90 | $62.45 | $62.55 | $57.63 | 81,372 |
2017-07-07 | $63.70 | $64.60 | $63.35 | $64.10 | $59.06 | 61,266 |
2017-07-06 | $64.10 | $64.50 | $61.25 | $63.25 | $58.28 | 73,235 |
2017-07-05 | $63.90 | $64.60 | $63.05 | $64.15 | $59.10 | 71,600 |
2017-07-03 | $63.45 | $65.00 | $63.33 | $64.60 | $59.52 | 46,331 |
2017-06-30 | $63.80 | $63.80 | $62.85 | $63.30 | $58.32 | 87,682 |
2017-06-29 | $63.40 | $64.30 | $62.75 | $63.45 | $58.46 | 73,315 |
2017-06-28 | $61.85 | $63.15 | $61.85 | $62.85 | $57.91 | 69,393 |
2017-06-27 | $61.70 | $62.70 | $61.50 | $61.60 | $56.75 | 75,931 |
2017-06-26 | $61.50 | $62.10 | $61.15 | $61.70 | $56.85 | 74,730 |
2017-06-23 | $61.20 | $61.45 | $60.70 | $61.15 | $56.34 | 145,895 |
2017-06-22 | $61.65 | $62.00 | $60.60 | $61.05 | $56.25 | 76,868 |
2017-06-21 | $63.20 | $63.20 | $61.70 | $61.80 | $56.94 | 82,623 |
2017-06-20 | $63.80 | $64.00 | $63.10 | $63.10 | $58.14 | 69,557 |
2017-06-19 | $63.70 | $64.00 | $63.30 | $63.95 | $58.92 | 116,829 |
2017-06-16 | $63.00 | $63.70 | $62.95 | $63.35 | $58.37 | 363,464 |
2017-06-15 | $62.75 | $63.90 | $62.70 | $63.00 | $58.04 | 140,505 |
2017-06-14 | $62.95 | $63.40 | $62.40 | $63.30 | $58.32 | 91,665 |
2017-06-13 | $63.00 | $63.85 | $62.50 | $63.25 | $58.28 | 94,906 |
2017-06-12 | $63.55 | $64.30 | $62.15 | $62.80 | $57.86 | 103,818 |
2017-06-09 | $61.35 | $63.95 | $61.35 | $63.50 | $58.51 | 135,306 |
2017-06-08 | $59.65 | $61.85 | $58.75 | $60.90 | $56.11 | 104,457 |
2017-06-07 | $58.60 | $59.80 | $58.45 | $59.35 | $54.68 | 89,212 |
2017-06-06 | $58.45 | $58.85 | $58.15 | $58.30 | $53.71 | 92,530 |
2017-06-05 | $58.85 | $59.60 | $58.85 | $59.15 | $54.50 | 111,704 |
2017-06-02 | $57.65 | $59.40 | $57.65 | $58.85 | $54.22 | 94,806 |
2017-06-01 | $57.25 | $58.20 | $56.40 | $58.10 | $53.53 | 92,419 |
2017-05-31 | $56.90 | $57.15 | $55.35 | $57.05 | $52.56 | 117,785 |
2017-05-30 | $57.55 | $57.65 | $56.30 | $56.80 | $52.33 | 70,855 |
2017-05-26 | $58.15 | $58.50 | $57.55 | $57.75 | $53.21 | 53,974 |
2017-05-25 | $58.50 | $58.93 | $57.60 | $58.15 | $53.58 | 76,326 |
2017-05-24 | $57.65 | $58.20 | $57.35 | $58.15 | $53.58 | 92,360 |
2017-05-23 | $58.05 | $58.40 | $57.25 | $57.45 | $52.93 | 158,021 |
2017-05-22 | $57.55 | $58.50 | $57.40 | $57.95 | $53.39 | 132,910 |
2017-05-19 | $56.75 | $57.50 | $56.15 | $56.90 | $52.42 | 98,132 |
2017-05-18 | $56.15 | $57.15 | $56.15 | $56.85 | $52.38 | 111,694 |
2017-05-17 | $58.30 | $58.30 | $56.00 | $56.25 | $51.83 | 98,076 |
2017-05-16 | $59.40 | $59.75 | $58.65 | $59.40 | $54.73 | 67,598 |
2017-05-15 | $59.15 | $59.68 | $59.15 | $59.35 | $54.68 | 57,680 |
2017-05-12 | $58.90 | $59.20 | $58.30 | $58.80 | $54.18 | 51,112 |
2017-05-11 | $59.80 | $60.35 | $58.60 | $59.20 | $54.54 | 75,423 |
2017-05-10 | $60.80 | $60.85 | $59.55 | $60.05 | $55.33 | 60,423 |
2017-05-09 | $61.05 | $61.65 | $60.45 | $61.05 | $56.25 | 86,217 |
2017-05-08 | $60.55 | $61.20 | $60.40 | $61.00 | $56.20 | 67,332 |
2017-05-05 | $60.70 | $60.80 | $59.38 | $60.55 | $55.79 | 91,359 |
2017-05-04 | $60.60 | $61.40 | $60.25 | $60.45 | $55.70 | 50,053 |
2017-05-03 | $59.60 | $60.25 | $59.50 | $60.10 | $55.37 | 53,217 |
2017-05-02 | $60.55 | $60.55 | $59.00 | $59.85 | $55.14 | 92,249 |
2017-05-01 | $60.25 | $60.75 | $59.55 | $60.35 | $55.60 | 59,959 |
2017-04-28 | $60.70 | $60.85 | $59.80 | $59.90 | $55.19 | 80,683 |
2017-04-27 | $61.90 | $62.30 | $60.50 | $60.60 | $55.83 | 65,919 |
2017-04-26 | $61.15 | $62.60 | $61.15 | $61.80 | $56.94 | 97,634 |
2017-04-25 | $61.35 | $62.00 | $61.05 | $61.10 | $56.29 | 98,230 |
2017-04-24 | $60.25 | $61.20 | $60.20 | $60.70 | $55.93 | 110,679 |
2017-04-21 | $59.45 | $60.00 | $58.50 | $59.20 | $54.54 | 117,542 |
2017-04-20 | $58.50 | $59.65 | $58.08 | $59.45 | $54.77 | 121,778 |
2017-04-19 | $59.35 | $59.80 | $56.75 | $58.10 | $53.53 | 201,745 |
2017-04-18 | $56.45 | $58.55 | $56.45 | $58.35 | $53.76 | 277,648 |
2017-04-17 | $55.50 | $56.85 | $54.60 | $56.65 | $52.19 | 217,397 |
2017-04-13 | $56.85 | $56.85 | $55.00 | $55.05 | $50.72 | 102,408 |
2017-04-12 | $57.85 | $57.90 | $56.80 | $57.05 | $52.56 | 76,021 |
2017-04-11 | $57.70 | $58.05 | $57.50 | $57.95 | $53.39 | 87,228 |
2017-04-10 | $58.60 | $58.85 | $57.50 | $57.90 | $53.35 | 62,043 |
2017-04-07 | $58.35 | $58.60 | $57.75 | $58.40 | $53.81 | 123,319 |
2017-04-06 | $58.40 | $58.70 | $57.60 | $58.65 | $54.04 | 83,656 |
2017-04-05 | $58.95 | $59.35 | $58.10 | $58.20 | $53.62 | 177,960 |
2017-04-04 | $57.30 | $58.45 | $57.30 | $58.45 | $53.85 | 86,749 |
2017-04-03 | $59.95 | $60.05 | $57.30 | $57.55 | $53.02 | 169,464 |
2017-03-31 | $60.15 | $60.55 | $59.50 | $59.70 | $55.00 | 139,986 |
2017-03-30 | $58.10 | $60.35 | $57.90 | $60.25 | $55.51 | 126,478 |
2017-03-29 | $58.20 | $58.55 | $57.40 | $58.10 | $53.53 | 78,856 |
2017-03-28 | $57.70 | $58.58 | $57.30 | $58.25 | $53.67 | 77,066 |
2017-03-27 | $56.80 | $57.90 | $55.95 | $57.80 | $53.25 | 100,449 |
2017-03-24 | $57.60 | $58.25 | $57.35 | $57.85 | $53.30 | 104,435 |
2017-03-23 | $56.80 | $57.85 | $56.80 | $57.50 | $52.98 | 94,589 |
2017-03-22 | $57.00 | $57.45 | $56.00 | $56.85 | $52.38 | 160,656 |
2017-03-21 | $60.30 | $60.30 | $57.15 | $57.15 | $52.66 | 124,909 |
2017-03-20 | $60.55 | $60.70 | $59.95 | $60.10 | $55.37 | 66,929 |
2017-03-17 | $60.05 | $61.00 | $59.40 | $60.70 | $55.93 | 249,903 |
2017-03-16 | $60.65 | $61.30 | $60.35 | $60.55 | $55.79 | 62,867 |
2017-03-15 | $60.85 | $61.30 | $60.25 | $60.50 | $55.74 | 64,347 |
2017-03-14 | $60.65 | $60.90 | $60.00 | $60.70 | $55.93 | 51,734 |
2017-03-13 | $60.75 | $61.30 | $60.60 | $60.90 | $56.11 | 47,837 |
2017-03-10 | $61.25 | $61.25 | $59.95 | $60.75 | $55.97 | 68,625 |
2017-03-09 | $61.50 | $61.75 | $60.85 | $60.95 | $56.16 | 65,000 |
2017-03-08 | $63.00 | $63.15 | $61.40 | $61.40 | $56.57 | 74,506 |
2017-03-07 | $62.90 | $63.40 | $62.35 | $62.50 | $57.58 | 76,232 |
2017-03-06 | $62.70 | $62.90 | $62.15 | $62.85 | $57.91 | 49,411 |
2017-03-03 | $62.90 | $63.34 | $62.40 | $63.05 | $58.09 | 90,317 |
2017-03-02 | $63.95 | $63.95 | $62.50 | $62.55 | $57.63 | 86,463 |
2017-03-01 | $63.45 | $64.00 | $62.85 | $63.80 | $58.78 | 100,381 |
2017-02-28 | $62.95 | $63.15 | $62.10 | $62.25 | $57.35 | 98,446 |
2017-02-27 | $62.65 | $63.20 | $62.55 | $63.15 | $58.18 | 110,535 |
2017-02-24 | $62.20 | $62.85 | $62.20 | $62.45 | $57.54 | 46,736 |
2017-02-23 | $63.10 | $63.10 | $62.00 | $62.95 | $58.00 | 71,195 |
2017-02-22 | $62.00 | $63.20 | $61.60 | $62.95 | $58.00 | 102,781 |
2017-02-21 | $62.70 | $62.95 | $61.70 | $62.25 | $57.35 | 87,935 |
2017-02-17 | $62.85 | $62.85 | $62.15 | $62.55 | $57.63 | 86,287 |
2017-02-16 | $62.40 | $62.90 | $62.00 | $62.85 | $57.91 | 74,475 |
2017-02-15 | $62.80 | $63.10 | $61.95 | $62.45 | $57.54 | 71,630 |
2017-02-14 | $61.90 | $62.83 | $61.73 | $62.70 | $57.77 | 168,484 |
2017-02-13 | $62.25 | $62.55 | $61.60 | $61.90 | $57.03 | 88,044 |
2017-02-10 | $62.25 | $62.25 | $61.30 | $61.85 | $56.99 | 58,748 |
2017-02-09 | $61.50 | $62.20 | $60.90 | $61.70 | $56.85 | 380,071 |
2017-02-08 | $59.85 | $60.30 | $59.25 | $59.95 | $55.23 | 96,035 |
2017-02-07 | $60.55 | $60.95 | $59.73 | $60.25 | $55.51 | 90,046 |
2017-02-06 | $60.55 | $60.90 | $60.15 | $60.25 | $55.51 | 59,489 |
2017-02-03 | $60.75 | $61.40 | $60.45 | $60.75 | $55.97 | 103,817 |
2017-02-02 | $60.15 | $60.45 | $59.65 | $60.00 | $55.28 | 84,545 |
2017-02-01 | $61.65 | $62.45 | $60.35 | $60.60 | $55.83 | 85,941 |
2017-01-31 | $60.70 | $61.40 | $60.20 | $61.25 | $56.43 | 126,168 |
2017-01-30 | $61.10 | $61.10 | $59.90 | $60.80 | $56.02 | 132,480 |
2017-01-27 | $61.20 | $61.40 | $60.40 | $61.30 | $56.48 | 250,916 |
2017-01-26 | $61.25 | $61.40 | $60.30 | $61.00 | $56.20 | 141,806 |
2017-01-25 | $61.55 | $61.55 | $60.75 | $60.95 | $56.16 | 157,421 |
2017-01-24 | $60.00 | $61.05 | $59.60 | $60.85 | $56.06 | 230,159 |
2017-01-23 | $59.70 | $60.35 | $59.50 | $59.85 | $55.14 | 231,571 |
2017-01-20 | $59.90 | $60.45 | $58.20 | $59.85 | $55.14 | 300,535 |
2017-01-19 | $62.00 | $62.00 | $59.40 | $59.45 | $54.77 | 118,967 |
2017-01-18 | $58.80 | $58.95 | $57.80 | $58.85 | $54.22 | 82,784 |
2017-01-17 | $59.50 | $59.50 | $58.05 | $58.25 | $53.67 | 70,074 |
2017-01-13 | $60.70 | $61.90 | $59.90 | $60.05 | $55.33 | 60,208 |
2017-01-12 | $60.70 | $61.00 | $59.45 | $60.25 | $55.51 | 82,121 |
2017-01-11 | $60.15 | $61.75 | $59.50 | $61.00 | $56.20 | 203,829 |
2017-01-10 | $58.75 | $60.50 | $58.75 | $60.05 | $55.33 | 236,171 |
2017-01-09 | $59.90 | $60.25 | $58.60 | $58.85 | $54.22 | 150,360 |
2017-01-06 | $59.95 | $60.60 | $59.95 | $60.10 | $55.37 | 151,223 |
2017-01-05 | $60.05 | $60.45 | $58.45 | $59.50 | $54.82 | 104,213 |
2017-01-04 | $60.35 | $60.80 | $59.95 | $60.20 | $55.47 | 154,112 |
2017-01-03 | $61.90 | $61.90 | $59.20 | $60.20 | $55.47 | 122,849 |
2016-12-30 | $61.70 | $61.70 | $60.60 | $60.95 | $56.16 | 116,666 |
2016-12-29 | $62.25 | $62.25 | $60.95 | $61.45 | $56.62 | 65,057 |
2016-12-28 | $63.15 | $63.15 | $61.60 | $62.05 | $57.17 | 83,460 |
2016-12-27 | $62.45 | $63.15 | $61.50 | $63.05 | $58.09 | 83,128 |
2016-12-23 | $63.30 | $63.30 | $62.18 | $62.50 | $57.58 | 49,082 |
2016-12-22 | $62.35 | $63.90 | $61.90 | $63.30 | $58.32 | 230,262 |
2016-12-21 | $62.10 | $62.45 | $61.20 | $62.25 | $57.35 | 104,734 |
2016-12-20 | $61.60 | $62.45 | $61.45 | $62.45 | $57.54 | 69,090 |
2016-12-19 | $60.80 | $61.50 | $60.35 | $61.15 | $56.34 | 112,839 |
2016-12-16 | $61.70 | $62.45 | $61.10 | $61.30 | $56.48 | 188,563 |
2016-12-15 | $61.60 | $62.55 | $61.35 | $61.85 | $56.99 | 113,475 |
2016-12-14 | $61.60 | $62.45 | $61.01 | $61.35 | $56.52 | 110,831 |
2016-12-13 | $62.95 | $63.50 | $61.75 | $62.20 | $57.31 | 98,516 |
2016-12-12 | $64.65 | $64.95 | $62.45 | $62.55 | $57.63 | 106,725 |
2016-12-09 | $64.10 | $64.70 | $63.55 | $64.60 | $59.52 | 99,614 |
2016-12-08 | $61.70 | $64.35 | $61.70 | $63.85 | $58.83 | 136,561 |
2016-12-07 | $60.50 | $61.65 | $60.15 | $61.65 | $56.80 | 102,622 |
2016-12-06 | $60.25 | $61.00 | $59.70 | $60.40 | $55.65 | 84,719 |
2016-12-05 | $60.60 | $60.60 | $59.10 | $60.05 | $55.33 | 92,760 |
2016-12-02 | $60.00 | $60.50 | $59.25 | $60.00 | $55.28 | 154,417 |
2016-12-01 | $58.85 | $60.60 | $57.90 | $60.30 | $55.56 | 205,333 |
2016-11-30 | $56.65 | $58.85 | $56.53 | $58.75 | $54.13 | 206,201 |
2016-11-29 | $56.75 | $57.45 | $55.80 | $55.90 | $51.50 | 144,791 |
2016-11-28 | $57.75 | $58.10 | $56.75 | $56.90 | $52.42 | 161,187 |
2016-11-25 | $57.75 | $58.05 | $57.35 | $58.05 | $53.48 | 54,570 |
2016-11-23 | $56.75 | $57.85 | $56.06 | $57.65 | $53.12 | 90,946 |
2016-11-22 | $56.00 | $56.60 | $55.55 | $56.50 | $52.06 | 159,517 |
2016-11-21 | $55.70 | $56.05 | $55.00 | $55.90 | $51.50 | 82,677 |
2016-11-18 | $54.50 | $55.60 | $53.80 | $55.40 | $51.04 | 86,000 |
2016-11-17 | $54.05 | $54.50 | $52.45 | $54.25 | $49.98 | 85,280 |
2016-11-16 | $53.75 | $54.05 | $53.16 | $53.65 | $49.43 | 106,632 |
2016-11-15 | $54.15 | $54.75 | $53.05 | $53.75 | $49.52 | 136,135 |
2016-11-14 | $56.40 | $57.30 | $53.95 | $54.40 | $50.12 | 187,906 |
2016-11-11 | $54.00 | $55.55 | $53.10 | $55.55 | $51.18 | 229,463 |
2016-11-10 | $51.80 | $54.40 | $51.70 | $54.00 | $49.75 | 181,844 |
2016-11-09 | $48.80 | $51.80 | $48.80 | $51.20 | $47.17 | 142,366 |
2016-11-08 | $48.85 | $49.05 | $48.35 | $48.50 | $44.69 | 66,871 |
2016-11-07 | $48.60 | $49.45 | $48.35 | $48.90 | $45.05 | 99,239 |
2016-11-04 | $48.25 | $48.50 | $47.20 | $47.85 | $44.09 | 93,672 |
2016-11-03 | $48.05 | $48.35 | $47.40 | $48.25 | $44.46 | 43,714 |
2016-11-02 | $48.30 | $48.30 | $47.25 | $47.85 | $44.09 | 72,001 |
2016-11-01 | $49.40 | $49.45 | $48.30 | $48.55 | $44.73 | 50,374 |
2016-10-31 | $49.10 | $49.65 | $48.85 | $49.15 | $45.28 | 113,393 |
2016-10-28 | $49.07 | $49.25 | $48.62 | $49.09 | $45.23 | 68,061 |
2016-10-27 | $49.20 | $49.39 | $48.77 | $48.95 | $45.10 | 48,735 |
2016-10-26 | $49.35 | $49.76 | $48.68 | $48.79 | $44.95 | 60,158 |
2016-10-25 | $49.65 | $49.94 | $49.23 | $49.44 | $45.55 | 126,213 |
2016-10-24 | $49.04 | $49.80 | $48.74 | $49.70 | $45.79 | 73,631 |
2016-10-21 | $48.41 | $48.87 | $48.13 | $48.59 | $44.77 | 120,510 |
2016-10-20 | $49.50 | $49.50 | $48.05 | $48.73 | $44.90 | 93,432 |
2016-10-19 | $48.77 | $49.20 | $48.28 | $48.73 | $44.90 | 65,735 |
2016-10-18 | $48.74 | $48.75 | $48.46 | $48.53 | $44.71 | 51,109 |
2016-10-17 | $48.88 | $49.47 | $48.37 | $48.49 | $44.68 | 42,005 |
2016-10-14 | $48.85 | $49.41 | $48.50 | $48.96 | $45.11 | 43,721 |
2016-10-13 | $49.24 | $49.24 | $48.03 | $48.42 | $44.61 | 105,408 |
2016-10-12 | $49.81 | $50.08 | $49.38 | $49.64 | $45.74 | 81,814 |
2016-10-11 | $50.07 | $50.19 | $49.13 | $49.73 | $45.82 | 63,954 |
2016-10-10 | $49.58 | $50.21 | $49.38 | $49.98 | $46.05 | 139,919 |
2016-10-07 | $49.19 | $49.49 | $48.63 | $49.36 | $45.48 | 89,397 |
2016-10-06 | $49.32 | $49.32 | $48.68 | $49.24 | $45.37 | 74,037 |
2016-10-05 | $48.75 | $49.74 | $48.55 | $49.32 | $45.44 | 64,318 |
2016-10-04 | $48.55 | $49.13 | $48.50 | $48.54 | $44.72 | 51,069 |
2016-10-03 | $49.03 | $49.07 | $48.20 | $48.50 | $44.69 | 56,088 |
2016-09-30 | $48.87 | $49.61 | $48.43 | $49.33 | $45.45 | 97,450 |
2016-09-29 | $49.70 | $49.92 | $48.65 | $48.68 | $44.85 | 158,032 |
2016-09-28 | $49.38 | $49.58 | $49.04 | $49.58 | $45.68 | 142,844 |
2016-09-27 | $48.90 | $49.31 | $48.58 | $49.10 | $45.24 | 134,751 |
2016-09-26 | $49.55 | $49.55 | $48.60 | $48.84 | $45.00 | 135,648 |
2016-09-23 | $50.12 | $50.31 | $49.54 | $49.82 | $45.90 | 70,523 |
2016-09-22 | $50.11 | $50.32 | $49.76 | $50.31 | $46.35 | 158,733 |
2016-09-21 | $49.93 | $50.14 | $49.58 | $49.89 | $45.97 | 102,687 |
2016-09-20 | $49.78 | $49.95 | $49.54 | $49.78 | $45.86 | 62,736 |
2016-09-19 | $49.36 | $49.83 | $48.99 | $49.60 | $45.70 | 76,610 |
2016-09-16 | $49.55 | $49.71 | $48.75 | $49.24 | $45.37 | 186,823 |
2016-09-15 | $48.66 | $49.44 | $48.37 | $49.44 | $45.55 | 101,153 |
2016-09-14 | $49.13 | $49.34 | $48.50 | $48.63 | $44.81 | 75,573 |
2016-09-13 | $49.81 | $49.81 | $48.77 | $48.99 | $45.14 | 129,433 |
2016-09-12 | $50.07 | $50.52 | $49.57 | $50.00 | $46.07 | 126,730 |
2016-09-09 | $50.56 | $50.98 | $50.21 | $50.27 | $46.32 | 85,390 |
2016-09-08 | $51.59 | $51.59 | $50.62 | $50.85 | $46.85 | 80,236 |
2016-09-07 | $51.20 | $51.68 | $50.72 | $51.55 | $47.50 | 85,610 |
2016-09-06 | $51.65 | $51.65 | $50.20 | $50.85 | $46.85 | 79,858 |
2016-09-02 | $51.47 | $51.47 | $50.93 | $51.23 | $47.20 | 82,965 |
2016-09-01 | $51.76 | $51.95 | $50.81 | $51.43 | $47.38 | 63,276 |
2016-08-31 | $51.88 | $52.34 | $51.35 | $51.76 | $47.69 | 130,900 |
2016-08-30 | $51.26 | $51.84 | $51.26 | $51.84 | $47.76 | 80,006 |
2016-08-29 | $51.19 | $51.99 | $51.15 | $51.26 | $47.23 | 67,567 |
2016-08-26 | $51.19 | $51.46 | $50.77 | $51.30 | $47.27 | 78,530 |
2016-08-25 | $50.93 | $51.41 | $50.77 | $51.17 | $47.15 | 104,643 |
2016-08-24 | $51.01 | $51.42 | $50.90 | $51.15 | $47.13 | 42,068 |
2016-08-23 | $50.70 | $51.16 | $50.22 | $50.99 | $46.98 | 84,299 |
2016-08-22 | $50.62 | $50.79 | $50.28 | $50.55 | $46.57 | 131,114 |
2016-08-19 | $50.93 | $51.29 | $50.79 | $50.85 | $46.85 | 96,699 |
2016-08-18 | $51.21 | $51.41 | $50.89 | $51.15 | $47.13 | 90,833 |
2016-08-17 | $51.28 | $51.72 | $51.15 | $51.28 | $47.25 | 52,575 |
2016-08-16 | $51.25 | $51.63 | $50.01 | $51.33 | $47.29 | 108,830 |
2016-08-15 | $51.00 | $51.68 | $50.91 | $51.47 | $47.42 | 68,186 |
2016-08-12 | $51.03 | $51.03 | $50.41 | $50.90 | $46.90 | 123,362 |
2016-08-11 | $51.69 | $51.78 | $51.23 | $51.34 | $47.30 | 69,988 |
2016-08-10 | $52.42 | $52.47 | $51.42 | $51.61 | $47.55 | 73,851 |
2016-08-09 | $52.39 | $52.66 | $52.19 | $52.51 | $48.38 | 91,660 |
2016-08-08 | $53.00 | $53.00 | $51.89 | $52.26 | $48.15 | 52,666 |
2016-08-05 | $51.36 | $52.70 | $51.29 | $52.69 | $48.55 | 152,014 |
2016-08-04 | $50.95 | $51.22 | $50.74 | $51.04 | $47.03 | 53,958 |
2016-08-03 | $50.54 | $51.54 | $50.54 | $50.98 | $46.97 | 97,670 |
2016-08-02 | $51.11 | $51.32 | $50.48 | $50.77 | $46.78 | 86,617 |
2016-08-01 | $51.86 | $51.86 | $50.48 | $51.22 | $47.19 | 137,599 |
2016-07-29 | $51.00 | $51.65 | $50.64 | $51.55 | $47.50 | 232,645 |
2016-07-28 | $50.76 | $51.18 | $50.12 | $51.12 | $47.10 | 126,153 |
2016-07-27 | $49.84 | $50.58 | $49.07 | $50.39 | $46.43 | 119,259 |
2016-07-26 | $49.73 | $50.02 | $48.53 | $49.87 | $45.95 | 145,690 |
2016-07-25 | $50.16 | $50.31 | $49.56 | $49.71 | $45.80 | 148,392 |
2016-07-22 | $49.32 | $50.65 | $49.32 | $50.30 | $46.34 | 85,090 |
2016-07-21 | $49.44 | $50.65 | $49.04 | $49.37 | $45.49 | 170,254 |
2016-07-20 | $49.58 | $49.64 | $49.04 | $49.34 | $45.46 | 96,534 |
2016-07-19 | $49.34 | $49.86 | $48.54 | $49.25 | $45.38 | 65,285 |
2016-07-18 | $50.08 | $50.19 | $49.38 | $49.43 | $45.54 | 66,553 |
2016-07-15 | $50.23 | $50.47 | $49.58 | $50.06 | $46.12 | 60,421 |
2016-07-14 | $50.20 | $50.88 | $49.79 | $49.87 | $45.95 | 100,086 |
2016-07-13 | $49.75 | $50.00 | $46.11 | $49.57 | $45.67 | 60,904 |
2016-07-12 | $48.88 | $49.99 | $48.88 | $49.63 | $45.73 | 96,752 |
2016-07-11 | $48.33 | $49.17 | $48.33 | $49.02 | $45.16 | 78,530 |
2016-07-08 | $47.47 | $48.53 | $47.47 | $48.02 | $44.24 | 101,673 |
2016-07-07 | $46.69 | $47.30 | $46.36 | $47.00 | $43.30 | 99,172 |
2016-07-06 | $46.11 | $46.93 | $46.00 | $46.58 | $42.92 | 62,296 |
2016-07-05 | $47.04 | $47.06 | $46.00 | $46.24 | $42.60 | 73,754 |
2016-07-01 | $47.84 | $48.28 | $47.12 | $47.41 | $43.68 | 127,216 |
2016-06-30 | $46.77 | $48.19 | $46.21 | $48.11 | $44.33 | 105,824 |
2016-06-29 | $46.44 | $46.82 | $46.08 | $46.66 | $42.99 | 105,731 |
2016-06-28 | $46.06 | $46.24 | $45.43 | $45.99 | $42.37 | 97,597 |
2016-06-27 | $46.57 | $46.57 | $45.07 | $45.21 | $41.65 | 124,178 |
2016-06-24 | $47.93 | $48.75 | $46.84 | $46.97 | $43.28 | 268,541 |
2016-06-23 | $48.37 | $50.49 | $47.82 | $50.45 | $46.48 | 147,022 |
2016-06-22 | $48.07 | $48.65 | $47.65 | $47.68 | $43.93 | 65,381 |
2016-06-21 | $47.84 | $48.19 | $47.21 | $47.95 | $44.18 | 83,036 |
2016-06-20 | $47.82 | $48.76 | $47.44 | $47.82 | $44.06 | 86,243 |
2016-06-17 | $47.80 | $48.18 | $47.10 | $47.19 | $43.48 | 198,402 |
2016-06-16 | $48.02 | $48.46 | $47.44 | $47.93 | $44.16 | 107,341 |
2016-06-15 | $49.07 | $49.71 | $48.41 | $48.44 | $44.63 | 83,076 |
2016-06-14 | $49.86 | $50.14 | $48.81 | $48.97 | $45.12 | 55,688 |
2016-06-13 | $51.45 | $51.45 | $49.60 | $49.78 | $45.86 | 95,941 |
2016-06-10 | $50.43 | $51.39 | $50.35 | $50.89 | $46.89 | 70,848 |
2016-06-09 | $51.19 | $51.43 | $50.11 | $51.06 | $47.04 | 100,863 |
2016-06-08 | $50.83 | $51.45 | $50.65 | $51.20 | $47.17 | 74,440 |
2016-06-07 | $51.41 | $51.84 | $50.89 | $50.91 | $46.91 | 72,319 |
2016-06-06 | $50.07 | $51.72 | $50.00 | $51.51 | $47.46 | 151,772 |
2016-06-03 | $51.16 | $51.19 | $49.69 | $50.21 | $46.26 | 102,380 |
2016-06-02 | $51.57 | $51.80 | $50.01 | $51.72 | $47.65 | 74,472 |
2016-06-01 | $51.06 | $51.96 | $50.83 | $51.78 | $47.71 | 91,873 |
2016-05-31 | $50.84 | $51.49 | $50.06 | $51.49 | $47.44 | 155,867 |
2016-05-27 | $50.69 | $50.93 | $50.40 | $50.77 | $46.78 | 178,422 |
2016-05-26 | $51.07 | $51.07 | $50.41 | $50.47 | $46.50 | 51,464 |
2016-05-25 | $51.47 | $52.25 | $50.86 | $51.04 | $47.03 | 108,040 |
2016-05-24 | $49.57 | $51.49 | $49.57 | $51.39 | $47.35 | 109,164 |
2016-05-23 | $49.74 | $50.00 | $49.11 | $49.39 | $45.51 | 63,247 |
2016-05-20 | $49.61 | $50.36 | $49.41 | $49.74 | $45.83 | 70,000 |
2016-05-19 | $49.92 | $50.96 | $48.91 | $49.28 | $45.40 | 72,075 |
2016-05-18 | $48.51 | $50.26 | $48.19 | $50.05 | $46.11 | 146,016 |
2016-05-17 | $50.09 | $50.27 | $48.22 | $48.38 | $44.57 | 117,389 |
2016-05-16 | $49.31 | $51.40 | $47.75 | $50.16 | $46.21 | 106,722 |
2016-05-13 | $49.96 | $50.47 | $49.01 | $49.30 | $45.42 | 101,020 |
2016-05-12 | $50.39 | $50.75 | $49.54 | $50.01 | $46.08 | 87,073 |
2016-05-11 | $51.00 | $51.20 | $50.27 | $50.28 | $46.33 | 102,272 |
2016-05-10 | $50.24 | $51.20 | $50.24 | $51.03 | $47.02 | 95,765 |
2016-05-09 | $49.85 | $50.74 | $49.08 | $50.18 | $46.23 | 119,703 |
2016-05-06 | $49.01 | $50.01 | $47.93 | $49.97 | $46.04 | 92,454 |
2016-05-05 | $48.84 | $49.58 | $48.50 | $49.44 | $45.55 | 139,580 |
2016-05-04 | $48.93 | $49.17 | $47.89 | $48.50 | $44.69 | 126,903 |
2016-05-03 | $50.16 | $50.66 | $49.15 | $49.19 | $45.32 | 88,393 |
2016-05-02 | $50.74 | $51.20 | $50.55 | $50.86 | $46.86 | 115,173 |
2016-04-29 | $50.47 | $51.11 | $49.60 | $50.70 | $46.71 | 97,353 |
2016-04-28 | $50.54 | $51.20 | $50.41 | $50.56 | $46.58 | 116,674 |
2016-04-27 | $50.68 | $51.03 | $50.26 | $51.01 | $47.00 | 129,640 |
2016-04-26 | $50.47 | $51.27 | $50.19 | $50.69 | $46.70 | 84,833 |
2016-04-25 | $50.31 | $50.37 | $49.83 | $50.35 | $46.39 | 107,406 |
2016-04-22 | $49.54 | $50.56 | $49.50 | $50.31 | $46.35 | 153,566 |
2016-04-21 | $48.63 | $49.81 | $48.59 | $49.68 | $45.77 | 152,361 |
2016-04-20 | $49.50 | $49.99 | $48.21 | $49.75 | $45.84 | 102,617 |
2016-04-19 | $49.20 | $49.55 | $48.36 | $49.52 | $45.63 | 100,559 |
2016-04-18 | $48.09 | $49.26 | $48.09 | $49.21 | $45.34 | 160,861 |
2016-04-15 | $48.09 | $48.70 | $47.82 | $48.48 | $44.67 | 128,067 |
2016-04-14 | $47.27 | $48.48 | $47.27 | $48.20 | $44.41 | 118,664 |
2016-04-13 | $46.81 | $47.60 | $46.62 | $47.57 | $43.83 | 128,470 |
2016-04-12 | $45.68 | $46.57 | $44.55 | $46.41 | $42.76 | 103,209 |
2016-04-11 | $45.87 | $46.43 | $45.48 | $45.68 | $42.09 | 83,674 |
2016-04-08 | $45.73 | $46.12 | $45.26 | $45.55 | $41.97 | 123,619 |
2016-04-07 | $46.47 | $46.64 | $45.12 | $45.40 | $41.83 | 156,680 |
2016-04-06 | $46.40 | $46.83 | $45.62 | $46.78 | $43.10 | 111,908 |
2016-04-05 | $46.95 | $47.44 | $45.93 | $46.44 | $42.79 | 138,399 |
2016-04-04 | $47.31 | $47.55 | $46.34 | $47.46 | $43.73 | 120,515 |
2016-04-01 | $47.57 | $47.71 | $47.07 | $47.42 | $43.69 | 160,298 |
2016-03-31 | $48.44 | $48.44 | $47.83 | $48.00 | $44.22 | 122,720 |
2016-03-30 | $48.20 | $48.88 | $48.20 | $48.69 | $44.86 | 114,871 |
2016-03-29 | $46.94 | $48.24 | $46.79 | $48.16 | $44.37 | 113,690 |
2016-03-28 | $47.48 | $47.69 | $46.57 | $47.19 | $43.48 | 61,749 |
2016-03-24 | $47.43 | $48.49 | $46.68 | $47.21 | $43.50 | 109,667 |
2016-03-23 | $48.03 | $48.45 | $47.40 | $47.62 | $43.87 | 75,554 |
2016-03-22 | $47.93 | $48.36 | $47.44 | $48.09 | $44.31 | 74,215 |
2016-03-21 | $47.41 | $48.71 | $47.35 | $48.29 | $44.49 | 159,719 |
2016-03-18 | $48.37 | $48.55 | $46.90 | $47.38 | $43.65 | 877,592 |
2016-03-17 | $47.60 | $48.29 | $46.82 | $48.05 | $44.27 | 199,122 |
2016-03-16 | $48.50 | $49.22 | $47.40 | $47.48 | $43.75 | 126,095 |
2016-03-15 | $49.11 | $49.93 | $48.60 | $48.69 | $44.86 | 126,633 |
2016-03-14 | $49.62 | $49.97 | $48.81 | $49.24 | $45.37 | 149,190 |
2016-03-11 | $49.02 | $49.86 | $48.81 | $49.70 | $45.79 | 181,270 |
2016-03-10 | $48.67 | $48.99 | $47.52 | $48.51 | $44.69 | 254,308 |
2016-03-09 | $49.22 | $49.66 | $48.47 | $48.50 | $44.69 | 171,351 |
2016-03-08 | $50.13 | $50.38 | $48.77 | $48.84 | $45.00 | 131,474 |
2016-03-07 | $49.51 | $51.10 | $49.18 | $50.41 | $46.45 | 169,753 |
2016-03-04 | $49.75 | $49.91 | $48.99 | $49.77 | $45.86 | 142,097 |
2016-03-03 | $48.84 | $49.87 | $48.40 | $49.84 | $45.92 | 133,245 |
2016-03-02 | $47.71 | $48.76 | $47.49 | $48.70 | $44.87 | 125,682 |
2016-03-01 | $45.87 | $47.94 | $45.87 | $47.78 | $44.02 | 114,459 |
2016-02-29 | $47.16 | $47.39 | $45.79 | $45.84 | $42.23 | 131,684 |
2016-02-26 | $46.22 | $47.50 | $45.91 | $47.25 | $43.53 | 108,944 |
2016-02-25 | $45.70 | $46.06 | $44.08 | $45.95 | $42.34 | 78,641 |
2016-02-24 | $44.40 | $45.76 | $43.95 | $45.65 | $42.06 | 114,772 |
2016-02-23 | $46.31 | $46.58 | $44.88 | $44.88 | $41.35 | 171,678 |
2016-02-22 | $46.05 | $46.91 | $45.73 | $46.33 | $42.69 | 154,905 |
2016-02-19 | $45.53 | $46.52 | $45.24 | $45.58 | $42.00 | 180,666 |
2016-02-18 | $45.83 | $45.95 | $45.05 | $45.60 | $42.01 | 131,859 |
2016-02-17 | $46.65 | $47.21 | $45.62 | $45.77 | $42.17 | 110,387 |
2016-02-16 | $46.57 | $46.78 | $45.88 | $46.39 | $42.74 | 126,095 |
2016-02-12 | $45.37 | $46.22 | $45.02 | $45.99 | $42.37 | 81,170 |
2016-02-11 | $44.29 | $44.90 | $43.92 | $44.56 | $41.06 | 149,825 |
2016-02-10 | $44.79 | $46.17 | $44.75 | $45.24 | $41.68 | 140,252 |
2016-02-09 | $43.75 | $45.25 | $43.75 | $44.54 | $41.04 | 155,697 |
2016-02-08 | $44.24 | $44.99 | $43.75 | $44.16 | $40.69 | 203,175 |
2016-02-05 | $45.56 | $46.27 | $44.64 | $44.66 | $41.15 | 131,881 |
2016-02-04 | $45.90 | $46.63 | $45.26 | $45.63 | $42.04 | 91,285 |
2016-02-03 | $46.20 | $46.99 | $44.82 | $45.96 | $42.35 | 79,169 |
2016-02-02 | $47.13 | $47.21 | $45.87 | $45.93 | $42.32 | 175,525 |
2016-02-01 | $47.01 | $47.91 | $46.35 | $47.53 | $43.79 | 137,111 |
2016-01-29 | $46.19 | $47.25 | $45.89 | $47.24 | $43.52 | 128,579 |
2016-01-28 | $45.56 | $46.60 | $45.32 | $46.01 | $42.39 | 90,535 |
2016-01-27 | $44.90 | $46.19 | $44.70 | $45.16 | $41.61 | 133,596 |
2016-01-26 | $44.36 | $45.31 | $44.24 | $45.12 | $41.57 | 109,301 |
2016-01-25 | $45.08 | $45.33 | $43.92 | $44.05 | $40.59 | 141,104 |
2016-01-22 | $45.81 | $45.81 | $45.02 | $45.47 | $41.89 | 220,118 |
2016-01-21 | $50.37 | $50.37 | $44.96 | $45.22 | $41.66 | 245,703 |
2016-01-20 | $45.24 | $46.29 | $44.40 | $45.82 | $42.22 | 154,786 |
2016-01-19 | $46.46 | $46.69 | $45.09 | $45.90 | $42.29 | 119,622 |
2016-01-15 | $44.59 | $46.16 | $43.95 | $45.85 | $42.24 | 390,096 |
2016-01-14 | $45.66 | $46.49 | $44.82 | $45.74 | $42.14 | 265,498 |
2016-01-13 | $48.49 | $48.78 | $45.35 | $45.55 | $41.97 | 221,099 |
2016-01-12 | $48.00 | $48.40 | $47.46 | $48.30 | $44.50 | 166,392 |
2016-01-11 | $48.44 | $48.58 | $47.19 | $47.79 | $44.03 | 197,863 |
2016-01-08 | $49.19 | $49.33 | $48.00 | $48.04 | $44.26 | 146,837 |
2016-01-07 | $49.10 | $49.67 | $48.10 | $48.83 | $44.99 | 256,591 |
2016-01-06 | $48.62 | $50.21 | $48.51 | $49.95 | $46.02 | 224,159 |
2016-01-05 | $48.54 | $50.20 | $48.54 | $49.48 | $45.59 | 171,761 |
2016-01-04 | $49.46 | $49.81 | $48.31 | $48.45 | $44.64 | 146,720 |
2015-12-31 | $50.92 | $51.60 | $50.10 | $50.47 | $46.50 | 98,592 |
2015-12-30 | $51.71 | $52.32 | $51.03 | $51.08 | $47.06 | 63,207 |
2015-12-29 | $51.30 | $51.94 | $51.19 | $51.71 | $47.64 | 96,276 |
2015-12-28 | $50.80 | $51.14 | $49.95 | $51.14 | $47.12 | 82,869 |
2015-12-24 | $49.46 | $51.19 | $49.46 | $50.70 | $46.71 | 60,114 |
2015-12-23 | $49.84 | $50.05 | $49.28 | $49.41 | $45.52 | 216,827 |
2015-12-22 | $49.84 | $49.94 | $48.73 | $49.58 | $45.68 | 158,374 |
2015-12-21 | $49.54 | $51.15 | $48.98 | $49.64 | $45.74 | 114,023 |
2015-12-18 | $51.77 | $51.77 | $49.09 | $49.20 | $45.33 | 832,132 |
2015-12-17 | $53.08 | $53.25 | $51.88 | $52.00 | $47.91 | 133,148 |
2015-12-16 | $52.53 | $53.43 | $52.00 | $52.99 | $48.82 | 203,242 |
2015-12-15 | $50.84 | $52.27 | $50.84 | $52.13 | $48.03 | 124,051 |
2015-12-14 | $49.51 | $50.62 | $49.24 | $50.42 | $46.45 | 142,849 |
2015-12-11 | $50.65 | $51.53 | $49.25 | $49.52 | $45.63 | 271,392 |
2015-12-10 | $52.29 | $52.62 | $51.50 | $51.64 | $47.58 | 232,403 |
2015-12-09 | $52.76 | $53.16 | $51.81 | $52.40 | $48.28 | 170,074 |
2015-12-08 | $54.46 | $55.27 | $52.57 | $52.80 | $48.65 | 220,810 |
2015-12-07 | $53.93 | $55.17 | $53.41 | $54.79 | $50.48 | 186,752 |
2015-12-04 | $53.34 | $54.15 | $53.09 | $54.07 | $49.82 | 375,677 |
2015-12-03 | $54.80 | $55.21 | $53.21 | $53.21 | $49.02 | 171,776 |
2015-12-02 | $54.08 | $54.61 | $53.60 | $54.53 | $50.24 | 263,582 |
2015-12-01 | $54.82 | $55.56 | $54.60 | $55.18 | $50.84 | 106,797 |
2015-11-30 | $54.41 | $54.99 | $52.89 | $54.63 | $50.33 | 223,754 |
2015-11-27 | $54.45 | $54.98 | $54.22 | $54.80 | $50.49 | 51,374 |
2015-11-25 | $53.87 | $54.47 | $53.74 | $54.43 | $50.15 | 97,560 |
2015-11-24 | $53.08 | $53.91 | $52.59 | $53.79 | $49.56 | 81,275 |
2015-11-23 | $52.56 | $53.68 | $52.56 | $53.22 | $49.03 | 73,820 |
2015-11-20 | $51.81 | $52.96 | $51.73 | $52.70 | $48.56 | 82,666 |
2015-11-19 | $51.59 | $51.87 | $50.99 | $51.76 | $47.69 | 72,018 |
2015-11-18 | $52.23 | $52.40 | $50.75 | $51.66 | $47.60 | 162,553 |
2015-11-17 | $51.57 | $52.42 | $50.79 | $52.00 | $47.91 | 121,475 |
2015-11-16 | $50.78 | $51.58 | $50.15 | $51.52 | $47.47 | 149,826 |
2015-11-13 | $51.56 | $51.98 | $50.64 | $50.90 | $46.90 | 130,370 |
2015-11-12 | $52.15 | $52.63 | $51.50 | $51.95 | $47.86 | 114,465 |
2015-11-11 | $52.37 | $53.00 | $52.17 | $52.28 | $48.17 | 121,584 |
2015-11-10 | $51.16 | $52.37 | $50.85 | $52.19 | $48.09 | 93,117 |
2015-11-09 | $51.50 | $52.68 | $51.15 | $51.29 | $47.26 | 126,839 |
2015-11-06 | $50.63 | $52.01 | $49.35 | $51.42 | $47.38 | 111,251 |
2015-11-05 | $49.21 | $50.52 | $49.21 | $50.23 | $46.28 | 60,950 |
2015-11-04 | $49.24 | $49.66 | $48.93 | $49.35 | $45.47 | 76,278 |
2015-11-03 | $48.85 | $49.30 | $48.72 | $49.12 | $45.26 | 145,126 |
2015-11-02 | $47.40 | $49.11 | $47.40 | $48.84 | $45.00 | 90,012 |
2015-10-30 | $49.46 | $49.58 | $47.49 | $47.60 | $43.86 | 125,570 |
2015-10-29 | $50.31 | $50.51 | $49.31 | $49.57 | $45.67 | 116,795 |
2015-10-28 | $48.04 | $50.60 | $47.98 | $50.52 | $46.55 | 162,933 |
2015-10-27 | $47.25 | $48.52 | $47.02 | $48.01 | $44.23 | 216,813 |
2015-10-26 | $47.35 | $48.70 | $47.21 | $47.55 | $43.81 | 142,628 |
2015-10-23 | $45.81 | $47.23 | $45.45 | $47.13 | $43.42 | 178,205 |
2015-10-22 | $46.40 | $46.44 | $44.11 | $45.39 | $41.82 | 292,658 |
2015-10-21 | $47.54 | $47.59 | $45.96 | $46.09 | $42.46 | 105,833 |
2015-10-20 | $47.41 | $47.93 | $47.34 | $47.39 | $43.66 | 83,166 |
2015-10-19 | $47.41 | $47.99 | $47.26 | $47.52 | $43.78 | 111,732 |
2015-10-16 | $47.06 | $47.48 | $46.51 | $47.36 | $43.64 | 85,394 |
2015-10-15 | $45.77 | $46.88 | $45.70 | $46.87 | $43.18 | 107,636 |
2015-10-14 | $46.84 | $46.87 | $45.50 | $45.70 | $42.11 | 93,362 |
2015-10-13 | $46.89 | $47.40 | $46.59 | $46.80 | $43.11 | 115,127 |
2015-10-12 | $46.63 | $47.36 | $46.45 | $46.95 | $43.26 | 81,969 |
2015-10-09 | $46.81 | $47.68 | $46.46 | $46.59 | $42.93 | 77,063 |
2015-10-08 | $45.99 | $46.71 | $45.99 | $46.67 | $43.00 | 100,531 |
2015-10-07 | $45.79 | $46.25 | $45.71 | $46.13 | $42.50 | 81,022 |
2015-10-06 | $46.29 | $46.29 | $45.32 | $45.56 | $41.98 | 86,691 |
2015-10-05 | $46.16 | $47.00 | $45.99 | $46.28 | $42.64 | 113,790 |
2015-10-02 | $45.20 | $46.15 | $43.97 | $46.05 | $42.43 | 233,012 |
2015-10-01 | $45.51 | $46.58 | $44.61 | $45.64 | $42.05 | 170,901 |
2015-09-30 | $45.73 | $45.91 | $45.40 | $45.50 | $41.92 | 142,170 |
2015-09-29 | $45.19 | $45.40 | $44.82 | $45.36 | $41.79 | 211,737 |
2015-09-28 | $44.75 | $45.71 | $44.75 | $45.23 | $41.67 | 178,034 |
2015-09-25 | $45.05 | $45.65 | $44.65 | $45.28 | $41.72 | 208,253 |
2015-09-24 | $43.50 | $44.70 | $43.44 | $44.58 | $41.07 | 124,218 |
2015-09-23 | $43.07 | $43.77 | $42.72 | $43.60 | $40.17 | 117,719 |
2015-09-22 | $42.61 | $43.06 | $42.37 | $42.91 | $39.54 | 65,756 |
2015-09-21 | $42.65 | $43.18 | $42.40 | $42.96 | $39.58 | 81,889 |
2015-09-18 | $42.87 | $43.17 | $41.76 | $42.29 | $38.96 | 154,696 |
2015-09-17 | $43.88 | $44.65 | $43.55 | $43.67 | $40.24 | 199,108 |
2015-09-16 | $43.69 | $43.85 | $43.38 | $43.85 | $40.40 | 50,430 |
2015-09-15 | $42.61 | $43.62 | $42.61 | $43.59 | $40.16 | 88,390 |
2015-09-14 | $42.63 | $42.98 | $42.08 | $42.61 | $39.26 | 52,920 |
2015-09-11 | $42.27 | $42.70 | $42.12 | $42.55 | $39.20 | 38,807 |
2015-09-10 | $41.86 | $42.96 | $41.71 | $42.62 | $39.27 | 52,866 |
2015-09-09 | $42.25 | $42.65 | $41.69 | $41.79 | $38.50 | 113,793 |
2015-09-08 | $41.81 | $42.27 | $41.46 | $42.10 | $38.79 | 99,207 |
Eagle Bancorp Inc (MD) (EGBN) News Headlines
Recent Eagle Bancorp Inc (MD) (EGBN) News
Similar Companies to Eagle Bancorp Inc (MD) (EGBN) in the Banks-Regional Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |