Envestnet Inc (ENV) Exchange: NYSE
Data as of April 19, 2024
$62.20 ($0.40) 0.65%
Envestnet Inc - Daily Information
Click for more stock information on Envestnet Inc.Daily Information | Data |
---|---|
Date | April 19, 2024 |
Open | $62.07 |
Previous Close | $62.20 |
High | $63.26 |
Low | $60.58 |
Adjusted Open | $62.07 |
Previous Adjusted Close | $62.20 |
Adjusted High | $63.26 |
Adjusted Low | $60.58 |
About Envestnet Inc (ENV)
Envestnet Inc (ENV) is an American financial company, founded in 1999. It provides technological solutions for financial advisors and institutions. Through four business divisions, the firm serves financial advisors and institutions providing a broad array of solutions for wealth management and financial wellness. Since the company's establishment in 1999, Envestnet has grown to provide industry-leading solutions, resulting in nearly 8 million client accounts and more than $1 trillion in assets on the Envestnet platform.
Invest in Envestnet Inc (ENV)
Historical Stock Data for Envestnet Inc (ENV)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-17 | $62.07 | $63.26 | $60.58 | $62.20 | $62.20 | 1,639,176 |
2024-04-16 | $56.01 | $68.83 | $55.16 | $61.80 | $61.80 | 3,158,875 |
2024-04-15 | $57.66 | $58.32 | $56.18 | $56.54 | $56.54 | 714,183 |
2024-04-12 | $58.34 | $58.69 | $56.93 | $57.30 | $57.30 | 515,933 |
2024-04-11 | $58.17 | $59.73 | $57.83 | $59.02 | $59.02 | 563,010 |
2024-04-10 | $57.57 | $58.90 | $57.15 | $58.22 | $58.22 | 798,755 |
2024-04-09 | $58.96 | $59.69 | $58.13 | $59.61 | $59.61 | 354,820 |
2024-04-08 | $58.80 | $58.91 | $58.08 | $58.42 | $58.42 | 317,741 |
2024-04-05 | $56.72 | $58.33 | $56.72 | $58.30 | $58.30 | 432,848 |
2024-04-04 | $57.78 | $58.05 | $56.19 | $57.02 | $57.02 | 738,958 |
2024-04-03 | $56.55 | $57.56 | $56.55 | $57.07 | $57.07 | 280,102 |
2024-04-02 | $57.21 | $57.44 | $56.27 | $57.11 | $57.11 | 381,143 |
2024-04-01 | $59.28 | $59.28 | $56.85 | $57.29 | $57.29 | 347,408 |
2024-03-28 | $57.69 | $58.35 | $57.34 | $57.91 | $57.91 | 439,192 |
2024-03-27 | $56.92 | $57.71 | $56.50 | $57.66 | $57.66 | 730,405 |
2024-03-26 | $57.37 | $58.10 | $55.81 | $56.18 | $56.18 | 453,502 |
2024-03-25 | $56.93 | $57.58 | $56.24 | $57.15 | $57.15 | 384,992 |
2024-03-22 | $57.55 | $57.55 | $55.85 | $56.67 | $56.67 | 477,602 |
2024-03-21 | $56.56 | $57.73 | $56.48 | $57.24 | $57.24 | 613,793 |
2024-03-20 | $54.51 | $56.81 | $54.49 | $56.45 | $56.45 | 382,626 |
2024-03-19 | $54.02 | $55.03 | $53.34 | $54.38 | $54.38 | 278,779 |
2024-03-18 | $53.62 | $55.59 | $53.37 | $54.45 | $54.45 | 419,531 |
2024-03-15 | $52.99 | $54.20 | $52.70 | $53.54 | $53.54 | 726,608 |
2024-03-14 | $54.22 | $54.46 | $53.07 | $53.65 | $53.65 | 368,539 |
2024-03-13 | $54.95 | $55.43 | $54.36 | $54.46 | $54.46 | 384,346 |
2024-03-12 | $55.60 | $55.88 | $54.70 | $55.20 | $55.20 | 362,407 |
2024-03-11 | $54.97 | $55.84 | $54.38 | $55.49 | $55.49 | 255,380 |
2024-03-08 | $53.71 | $54.45 | $53.34 | $54.29 | $54.29 | 568,508 |
2024-03-07 | $52.07 | $53.33 | $51.94 | $52.97 | $52.97 | 328,544 |
2024-03-06 | $52.06 | $52.28 | $50.88 | $51.60 | $51.60 | 350,054 |
2024-03-05 | $50.95 | $51.46 | $50.72 | $51.44 | $51.44 | 344,892 |
2024-03-04 | $50.94 | $51.66 | $50.88 | $51.46 | $51.46 | 264,239 |
2024-03-01 | $51.53 | $51.69 | $50.13 | $51.07 | $51.07 | 534,623 |
2024-02-29 | $51.81 | $51.97 | $50.35 | $51.53 | $51.53 | 508,937 |
2024-02-28 | $50.24 | $52.03 | $50.18 | $50.98 | $50.98 | 580,992 |
2024-02-27 | $51.77 | $52.12 | $50.57 | $50.91 | $50.91 | 534,889 |
2024-02-26 | $52.59 | $53.70 | $50.47 | $51.20 | $51.20 | 397,151 |
2024-02-23 | $51.89 | $53.83 | $49.55 | $52.97 | $52.97 | 796,012 |
2024-02-22 | $49.00 | $49.78 | $48.60 | $48.89 | $48.89 | 658,673 |
2024-02-21 | $49.58 | $49.58 | $48.61 | $48.81 | $48.81 | 416,242 |
2024-02-20 | $51.54 | $51.81 | $49.64 | $49.81 | $49.81 | 357,264 |
2024-02-16 | $51.44 | $52.75 | $51.03 | $52.03 | $52.03 | 497,824 |
2024-02-15 | $51.64 | $52.46 | $51.38 | $51.80 | $51.80 | 381,260 |
2024-02-14 | $50.99 | $51.36 | $50.58 | $50.95 | $50.95 | 394,507 |
2024-02-13 | $51.08 | $51.95 | $49.80 | $50.25 | $50.25 | 406,893 |
2024-02-12 | $52.70 | $53.55 | $52.49 | $53.02 | $53.02 | 314,304 |
2024-02-09 | $51.73 | $52.57 | $51.48 | $52.32 | $52.32 | 384,320 |
2024-02-08 | $51.52 | $52.13 | $51.32 | $51.50 | $51.50 | 249,763 |
2024-02-07 | $52.27 | $52.41 | $51.17 | $51.65 | $51.65 | 255,729 |
2024-02-06 | $51.00 | $52.67 | $51.00 | $52.27 | $52.27 | 220,371 |
2024-02-05 | $51.50 | $51.59 | $50.88 | $51.08 | $51.08 | 240,333 |
2024-02-02 | $51.50 | $52.87 | $51.20 | $52.34 | $52.34 | 269,591 |
2024-02-01 | $51.40 | $52.31 | $50.36 | $52.10 | $52.10 | 337,805 |
2024-01-31 | $52.20 | $53.31 | $50.81 | $51.10 | $51.10 | 357,617 |
2024-01-30 | $53.54 | $54.01 | $51.97 | $52.27 | $52.27 | 424,818 |
2024-01-29 | $52.47 | $54.17 | $52.36 | $54.02 | $54.02 | 303,483 |
2024-01-26 | $52.37 | $52.97 | $51.80 | $52.47 | $52.47 | 224,512 |
2024-01-25 | $51.95 | $52.23 | $50.67 | $51.86 | $51.86 | 514,827 |
2024-01-24 | $52.27 | $52.27 | $50.91 | $50.95 | $50.95 | 316,965 |
2024-01-23 | $52.14 | $52.20 | $50.62 | $51.42 | $51.42 | 247,584 |
2024-01-22 | $51.49 | $52.06 | $50.71 | $51.28 | $51.28 | 541,715 |
2024-01-19 | $49.24 | $51.00 | $48.85 | $50.73 | $50.73 | 383,266 |
2024-01-18 | $49.52 | $49.65 | $47.99 | $48.96 | $48.96 | 367,921 |
2024-01-17 | $48.77 | $49.28 | $48.55 | $49.06 | $49.06 | 363,812 |
2024-01-16 | $49.47 | $50.20 | $48.70 | $49.90 | $49.90 | 304,541 |
2024-01-12 | $51.60 | $51.87 | $49.49 | $50.28 | $50.28 | 321,216 |
2024-01-11 | $51.05 | $51.93 | $50.16 | $51.07 | $51.07 | 959,457 |
2024-01-10 | $51.11 | $51.83 | $50.61 | $50.63 | $50.63 | 465,831 |
2024-01-09 | $51.04 | $51.50 | $50.53 | $51.25 | $51.25 | 577,149 |
2024-01-08 | $47.45 | $51.41 | $46.48 | $51.29 | $51.29 | 966,462 |
2024-01-05 | $47.89 | $49.44 | $47.89 | $48.28 | $48.28 | 438,958 |
2024-01-04 | $48.37 | $49.08 | $48.11 | $48.52 | $48.52 | 330,667 |
2024-01-03 | $49.29 | $49.83 | $48.33 | $48.42 | $48.42 | 512,909 |
2024-01-02 | $49.14 | $50.06 | $48.32 | $49.61 | $49.61 | 413,455 |
2023-12-29 | $49.50 | $49.82 | $49.18 | $49.52 | $49.52 | 383,608 |
2023-12-28 | $49.25 | $49.79 | $48.68 | $49.64 | $49.64 | 397,290 |
2023-12-27 | $50.16 | $50.18 | $49.39 | $49.67 | $49.67 | 444,004 |
2023-12-26 | $49.96 | $50.07 | $49.62 | $49.80 | $49.80 | 248,312 |
2023-12-22 | $50.09 | $50.79 | $49.20 | $49.71 | $49.71 | 344,263 |
2023-12-21 | $49.20 | $49.83 | $48.38 | $49.73 | $49.73 | 472,932 |
2023-12-20 | $48.41 | $49.83 | $48.41 | $48.53 | $48.53 | 766,640 |
2023-12-19 | $48.92 | $49.60 | $48.39 | $48.65 | $48.65 | 728,875 |
2023-12-18 | $47.77 | $48.75 | $47.10 | $48.60 | $48.60 | 843,869 |
2023-12-15 | $48.51 | $48.51 | $46.78 | $47.45 | $47.45 | 1,673,364 |
2023-12-14 | $47.20 | $48.97 | $47.06 | $48.42 | $48.42 | 1,274,791 |
2023-12-13 | $43.44 | $46.05 | $43.12 | $45.93 | $45.93 | 906,479 |
2023-12-12 | $42.26 | $43.66 | $41.56 | $43.34 | $43.34 | 507,612 |
2023-12-11 | $42.43 | $42.85 | $42.10 | $42.38 | $42.38 | 416,101 |
2023-12-08 | $41.22 | $42.75 | $40.83 | $42.57 | $42.57 | 593,380 |
2023-12-07 | $40.14 | $41.44 | $39.79 | $41.25 | $41.25 | 838,937 |
2023-12-06 | $39.81 | $41.45 | $39.60 | $40.45 | $40.45 | 833,130 |
2023-12-05 | $40.66 | $41.23 | $39.04 | $39.23 | $39.23 | 504,203 |
2023-12-04 | $39.29 | $41.01 | $39.29 | $40.85 | $40.85 | 599,508 |
2023-12-01 | $37.94 | $39.56 | $36.81 | $39.47 | $39.47 | 829,817 |
2023-11-30 | $38.48 | $38.71 | $37.75 | $38.03 | $38.03 | 431,985 |
2023-11-29 | $37.68 | $39.01 | $37.55 | $38.25 | $38.25 | 531,002 |
2023-11-28 | $36.82 | $37.31 | $36.43 | $37.18 | $37.18 | 361,505 |
2023-11-27 | $37.32 | $37.53 | $36.82 | $36.98 | $36.98 | 356,303 |
2023-11-24 | $36.96 | $37.80 | $36.81 | $37.60 | $37.60 | 127,711 |
2023-11-22 | $37.46 | $38.09 | $37.07 | $37.10 | $37.10 | 335,955 |
2023-11-21 | $39.06 | $39.28 | $37.21 | $37.23 | $37.23 | 618,346 |
2023-11-20 | $37.74 | $39.56 | $37.54 | $39.48 | $39.48 | 620,514 |
2023-11-17 | $36.85 | $37.84 | $36.01 | $37.82 | $37.82 | 719,548 |
2023-11-16 | $37.42 | $37.74 | $36.36 | $36.57 | $36.57 | 666,462 |
2023-11-15 | $35.50 | $37.88 | $35.49 | $37.67 | $37.67 | 1,410,954 |
2023-11-14 | $35.21 | $35.96 | $34.87 | $35.47 | $35.47 | 1,641,301 |
2023-11-13 | $34.16 | $34.28 | $33.12 | $33.55 | $33.55 | 842,523 |
2023-11-10 | $34.86 | $35.61 | $34.19 | $34.56 | $34.56 | 685,093 |
2023-11-09 | $37.96 | $37.96 | $34.43 | $34.53 | $34.53 | 1,662,798 |
2023-11-08 | $39.36 | $39.36 | $37.60 | $37.81 | $37.81 | 1,327,157 |
2023-11-07 | $38.86 | $39.68 | $38.02 | $38.24 | $38.24 | 1,049,720 |
2023-11-06 | $40.80 | $40.86 | $39.00 | $39.49 | $39.49 | 10,092,330 |
2023-11-03 | $38.95 | $40.84 | $38.95 | $40.58 | $40.58 | 2,119,434 |
2023-11-02 | $37.90 | $38.23 | $37.34 | $37.49 | $37.49 | 788,757 |
2023-11-01 | $36.88 | $37.36 | $36.23 | $37.00 | $37.00 | 611,562 |
2023-10-31 | $36.45 | $37.99 | $36.43 | $37.00 | $37.00 | 520,555 |
2023-10-30 | $36.27 | $36.83 | $35.75 | $36.38 | $36.38 | 344,685 |
2023-10-27 | $36.48 | $36.79 | $35.36 | $35.91 | $35.91 | 400,478 |
2023-10-26 | $36.18 | $37.05 | $36.18 | $36.53 | $36.53 | 327,119 |
2023-10-25 | $38.53 | $39.00 | $36.05 | $36.07 | $36.07 | 632,714 |
2023-10-24 | $38.84 | $39.38 | $38.40 | $39.02 | $39.02 | 506,617 |
2023-10-23 | $39.44 | $39.82 | $38.18 | $38.24 | $38.24 | 489,096 |
2023-10-20 | $40.24 | $40.40 | $39.66 | $40.00 | $40.00 | 453,303 |
2023-10-19 | $41.08 | $41.38 | $40.07 | $40.25 | $40.25 | 427,828 |
2023-10-18 | $41.99 | $41.99 | $40.90 | $41.10 | $41.10 | 539,554 |
2023-10-17 | $42.13 | $42.97 | $41.79 | $42.48 | $42.48 | 408,650 |
2023-10-16 | $42.20 | $43.17 | $42.05 | $42.50 | $42.50 | 521,079 |
2023-10-13 | $41.80 | $42.13 | $41.00 | $41.83 | $41.83 | 392,750 |
2023-10-12 | $43.62 | $43.71 | $41.86 | $42.00 | $42.00 | 363,725 |
2023-10-11 | $43.32 | $44.02 | $43.02 | $43.55 | $43.55 | 560,234 |
2023-10-10 | $41.21 | $43.78 | $41.21 | $43.57 | $43.57 | 1,200,416 |
2023-10-09 | $38.43 | $40.89 | $38.35 | $40.84 | $40.84 | 614,892 |
2023-10-06 | $38.82 | $39.46 | $38.61 | $38.87 | $38.87 | 411,124 |
2023-10-05 | $39.88 | $40.44 | $38.72 | $39.24 | $39.24 | 673,338 |
2023-10-04 | $41.33 | $41.38 | $39.89 | $39.99 | $39.99 | 975,004 |
2023-10-03 | $41.87 | $42.16 | $41.09 | $41.14 | $41.14 | 545,020 |
2023-10-02 | $43.66 | $43.84 | $42.09 | $42.45 | $42.45 | 700,553 |
2023-09-29 | $43.62 | $44.71 | $43.19 | $44.03 | $44.03 | 813,292 |
2023-09-28 | $44.40 | $44.71 | $43.01 | $43.16 | $43.16 | 703,762 |
2023-09-27 | $45.91 | $46.61 | $44.15 | $44.66 | $44.66 | 634,777 |
2023-09-26 | $46.64 | $47.15 | $45.50 | $45.54 | $45.54 | 465,388 |
2023-09-25 | $47.59 | $47.75 | $46.98 | $47.18 | $47.18 | 314,109 |
2023-09-22 | $47.85 | $48.31 | $47.50 | $47.91 | $47.91 | 433,600 |
2023-09-21 | $48.81 | $49.35 | $47.58 | $47.60 | $47.60 | 435,298 |
2023-09-20 | $49.59 | $50.04 | $49.11 | $49.16 | $49.16 | 388,527 |
2023-09-19 | $50.01 | $50.40 | $48.96 | $49.22 | $49.22 | 618,685 |
2023-09-18 | $50.93 | $50.93 | $50.04 | $50.06 | $50.06 | 337,185 |
2023-09-15 | $51.38 | $51.51 | $50.33 | $50.72 | $50.72 | 1,911,297 |
2023-09-14 | $51.22 | $51.83 | $50.56 | $51.51 | $51.51 | 847,460 |
2023-09-13 | $50.37 | $51.37 | $50.08 | $50.57 | $50.57 | 824,889 |
2023-09-12 | $49.82 | $50.40 | $49.51 | $50.39 | $50.39 | 848,745 |
2023-09-11 | $50.84 | $51.11 | $49.99 | $50.08 | $50.08 | 600,629 |
2023-09-08 | $51.66 | $51.91 | $50.47 | $50.65 | $50.65 | 395,835 |
2023-09-07 | $52.45 | $52.49 | $50.97 | $51.46 | $51.46 | 591,474 |
2023-09-06 | $53.98 | $54.19 | $52.60 | $52.64 | $52.64 | 348,415 |
2023-09-05 | $54.01 | $54.41 | $53.29 | $53.89 | $53.89 | 382,606 |
2023-09-01 | $54.73 | $55.22 | $53.87 | $54.57 | $54.57 | 318,028 |
2023-08-31 | $54.61 | $55.58 | $54.59 | $54.63 | $54.63 | 474,615 |
2023-08-30 | $54.25 | $55.16 | $53.92 | $54.68 | $54.68 | 206,772 |
2023-08-29 | $53.72 | $54.57 | $53.72 | $54.46 | $54.46 | 308,502 |
2023-08-28 | $52.78 | $53.81 | $52.46 | $53.68 | $53.68 | 246,486 |
2023-08-25 | $52.47 | $53.17 | $52.22 | $52.73 | $52.73 | 223,037 |
2023-08-24 | $52.07 | $53.34 | $51.84 | $52.31 | $52.31 | 311,796 |
2023-08-23 | $52.61 | $52.81 | $52.09 | $52.43 | $52.43 | 238,275 |
2023-08-22 | $53.18 | $53.52 | $52.23 | $52.57 | $52.57 | 247,190 |
2023-08-21 | $52.42 | $53.11 | $52.15 | $53.00 | $53.00 | 230,559 |
2023-08-18 | $52.02 | $53.17 | $52.02 | $52.58 | $52.58 | 334,190 |
2023-08-17 | $53.45 | $53.45 | $52.16 | $52.46 | $52.46 | 523,570 |
2023-08-16 | $54.96 | $55.17 | $53.46 | $53.47 | $53.47 | 266,234 |
2023-08-15 | $54.91 | $55.48 | $54.26 | $54.97 | $54.97 | 410,002 |
2023-08-14 | $54.55 | $55.24 | $54.06 | $55.15 | $55.15 | 345,722 |
2023-08-11 | $54.66 | $55.17 | $54.44 | $55.04 | $55.04 | 249,706 |
2023-08-10 | $54.26 | $54.78 | $53.49 | $54.76 | $54.76 | 248,460 |
2023-08-09 | $54.62 | $55.00 | $54.11 | $54.19 | $54.19 | 278,853 |
2023-08-08 | $54.49 | $54.79 | $53.11 | $54.65 | $54.65 | 444,696 |
2023-08-07 | $55.51 | $56.18 | $55.26 | $55.42 | $55.42 | 602,065 |
2023-08-04 | $56.99 | $59.31 | $52.20 | $55.16 | $55.16 | 1,898,786 |
2023-08-03 | $60.10 | $60.60 | $59.20 | $59.81 | $59.81 | 548,191 |
2023-08-02 | $60.79 | $60.86 | $59.82 | $60.43 | $60.43 | 242,866 |
2023-08-01 | $61.56 | $62.14 | $61.38 | $61.48 | $61.48 | 238,103 |
2023-07-31 | $61.32 | $62.22 | $61.13 | $61.98 | $61.98 | 271,182 |
2023-07-28 | $62.49 | $62.78 | $60.42 | $61.35 | $61.35 | 317,416 |
2023-07-27 | $62.50 | $62.69 | $61.98 | $62.02 | $62.02 | 625,111 |
2023-07-26 | $62.40 | $62.84 | $61.77 | $62.01 | $62.01 | 251,721 |
2023-07-25 | $61.40 | $62.27 | $60.44 | $62.08 | $62.08 | 417,359 |
2023-07-24 | $61.21 | $62.02 | $60.83 | $61.62 | $61.62 | 236,041 |
2023-07-21 | $62.55 | $62.61 | $61.21 | $61.42 | $61.42 | 293,754 |
2023-07-20 | $63.31 | $63.31 | $61.89 | $62.07 | $62.07 | 476,468 |
2023-07-19 | $61.77 | $63.31 | $61.77 | $63.05 | $63.05 | 462,150 |
2023-07-18 | $60.46 | $61.87 | $60.39 | $61.74 | $61.74 | 284,576 |
2023-07-17 | $59.59 | $60.79 | $59.10 | $60.76 | $60.76 | 348,320 |
2023-07-14 | $61.70 | $61.70 | $59.32 | $59.94 | $59.94 | 425,797 |
2023-07-13 | $61.48 | $61.78 | $60.90 | $61.63 | $61.63 | 318,625 |
2023-07-12 | $61.44 | $61.54 | $60.42 | $60.89 | $60.89 | 434,767 |
2023-07-11 | $60.08 | $61.29 | $59.96 | $60.58 | $60.58 | 349,767 |
2023-07-10 | $57.44 | $59.21 | $57.09 | $59.17 | $59.17 | 242,581 |
2023-07-07 | $57.41 | $58.36 | $57.41 | $57.93 | $57.93 | 277,641 |
2023-07-06 | $57.57 | $57.91 | $56.91 | $57.52 | $57.52 | 286,135 |
2023-07-05 | $58.92 | $58.92 | $57.83 | $58.25 | $58.25 | 261,715 |
2023-07-03 | $58.92 | $59.82 | $58.58 | $59.13 | $59.13 | 174,952 |
2023-06-30 | $58.60 | $59.86 | $58.34 | $59.35 | $59.35 | 426,707 |
2023-06-29 | $57.69 | $58.69 | $57.40 | $58.34 | $58.34 | 315,411 |
2023-06-28 | $57.79 | $58.32 | $57.48 | $58.00 | $58.00 | 324,536 |
2023-06-27 | $55.58 | $58.06 | $55.22 | $58.00 | $58.00 | 440,227 |
2023-06-26 | $55.00 | $55.95 | $54.49 | $55.62 | $55.62 | 413,438 |
2023-06-23 | $53.83 | $54.86 | $53.83 | $54.58 | $54.58 | 1,065,480 |
2023-06-22 | $54.46 | $54.46 | $53.31 | $54.40 | $54.40 | 269,564 |
2023-06-21 | $54.81 | $54.81 | $54.09 | $54.56 | $54.56 | 318,388 |
2023-06-20 | $54.89 | $55.66 | $54.54 | $55.05 | $55.05 | 614,437 |
2023-06-16 | $56.19 | $56.19 | $54.45 | $55.18 | $55.18 | 783,681 |
2023-06-15 | $53.93 | $55.56 | $53.56 | $55.52 | $55.52 | 436,973 |
2023-06-14 | $54.39 | $55.16 | $53.71 | $54.25 | $54.25 | 467,452 |
2023-06-13 | $54.26 | $55.16 | $53.89 | $54.63 | $54.63 | 440,784 |
2023-06-12 | $54.28 | $54.71 | $53.63 | $53.99 | $53.99 | 394,135 |
2023-06-09 | $53.54 | $54.26 | $53.37 | $54.22 | $54.22 | 294,160 |
2023-06-08 | $54.05 | $54.05 | $53.03 | $53.58 | $53.58 | 339,600 |
2023-06-07 | $53.34 | $54.61 | $53.25 | $54.02 | $54.02 | 557,684 |
2023-06-06 | $52.24 | $53.27 | $52.14 | $53.08 | $53.08 | 430,773 |
2023-06-05 | $52.13 | $53.35 | $51.96 | $52.23 | $52.23 | 325,960 |
2023-06-02 | $51.12 | $52.86 | $51.12 | $52.83 | $52.83 | 482,589 |
2023-06-01 | $52.10 | $52.21 | $50.64 | $50.72 | $50.72 | 403,869 |
2023-05-31 | $52.04 | $52.64 | $51.93 | $52.33 | $52.33 | 673,560 |
2023-05-30 | $52.94 | $53.47 | $51.56 | $52.13 | $52.13 | 290,481 |
2023-05-26 | $53.10 | $53.60 | $52.62 | $52.68 | $52.68 | 341,285 |
2023-05-25 | $53.10 | $53.61 | $52.94 | $53.22 | $53.22 | 330,244 |
2023-05-24 | $53.65 | $53.78 | $52.53 | $53.21 | $53.21 | 398,577 |
2023-05-23 | $54.99 | $55.34 | $53.80 | $54.21 | $54.21 | 302,574 |
2023-05-22 | $54.19 | $55.23 | $53.86 | $55.00 | $55.00 | 424,329 |
2023-05-19 | $56.32 | $56.39 | $53.92 | $54.14 | $54.14 | 470,730 |
2023-05-18 | $56.53 | $57.18 | $55.50 | $55.93 | $55.93 | 291,707 |
2023-05-17 | $56.46 | $57.03 | $55.98 | $56.66 | $56.66 | 338,159 |
2023-05-16 | $56.53 | $56.68 | $55.77 | $56.16 | $56.16 | 213,987 |
2023-05-15 | $56.74 | $57.37 | $56.24 | $57.08 | $57.08 | 269,820 |
2023-05-12 | $56.12 | $56.67 | $55.87 | $56.55 | $56.55 | 282,049 |
2023-05-11 | $54.96 | $56.54 | $54.03 | $56.00 | $56.00 | 333,337 |
2023-05-10 | $56.42 | $56.42 | $55.24 | $55.46 | $55.46 | 304,071 |
2023-05-09 | $56.29 | $57.09 | $55.40 | $55.65 | $55.65 | 537,474 |
2023-05-08 | $56.15 | $56.69 | $55.60 | $56.57 | $56.57 | 434,938 |
2023-05-05 | $60.05 | $60.85 | $54.70 | $55.74 | $55.74 | 949,601 |
2023-05-04 | $60.86 | $61.01 | $59.70 | $60.86 | $60.86 | 652,128 |
2023-05-03 | $61.43 | $62.79 | $61.16 | $61.19 | $61.19 | 515,986 |
2023-05-02 | $62.17 | $62.59 | $61.31 | $61.51 | $61.51 | 345,609 |
2023-05-01 | $63.18 | $63.57 | $62.45 | $62.47 | $62.47 | 344,788 |
2023-04-28 | $63.23 | $64.25 | $62.75 | $63.38 | $63.38 | 351,486 |
2023-04-27 | $63.81 | $63.81 | $62.37 | $63.39 | $63.39 | 269,864 |
2023-04-26 | $63.38 | $63.85 | $62.90 | $63.56 | $63.56 | 543,591 |
2023-04-25 | $65.14 | $65.48 | $63.69 | $63.71 | $63.71 | 284,771 |
2023-04-24 | $65.98 | $66.50 | $65.24 | $65.83 | $65.83 | 251,517 |
2023-04-21 | $66.31 | $66.48 | $65.30 | $66.31 | $66.31 | 407,530 |
2023-04-20 | $65.70 | $66.05 | $64.98 | $65.84 | $65.84 | 217,351 |
2023-04-19 | $65.12 | $66.06 | $64.75 | $65.89 | $65.89 | 379,955 |
2023-04-18 | $65.60 | $65.60 | $64.70 | $65.47 | $65.47 | 536,456 |
2023-04-17 | $64.11 | $65.33 | $63.52 | $65.17 | $65.17 | 493,292 |
2023-04-14 | $64.68 | $64.73 | $63.23 | $64.14 | $64.14 | 544,761 |
2023-04-13 | $62.84 | $64.85 | $62.43 | $64.64 | $64.64 | 357,804 |
2023-04-12 | $64.06 | $64.16 | $62.57 | $62.71 | $62.71 | 398,902 |
2023-04-11 | $62.52 | $63.30 | $62.13 | $63.23 | $63.23 | 409,414 |
2023-04-10 | $61.56 | $62.38 | $61.48 | $62.13 | $62.13 | 288,787 |
2023-04-06 | $59.96 | $62.18 | $59.50 | $62.15 | $62.15 | 478,814 |
2023-04-05 | $58.95 | $60.07 | $58.93 | $59.72 | $59.72 | 337,284 |
2023-04-04 | $59.12 | $59.39 | $58.55 | $59.32 | $59.32 | 460,441 |
2023-04-03 | $58.16 | $58.49 | $57.45 | $58.46 | $58.46 | 321,693 |
2023-03-31 | $57.61 | $58.86 | $57.27 | $58.67 | $58.67 | 420,050 |
2023-03-30 | $56.92 | $57.42 | $56.53 | $57.27 | $57.27 | 278,949 |
2023-03-29 | $55.41 | $56.60 | $55.37 | $56.58 | $56.58 | 310,231 |
2023-03-28 | $54.74 | $55.15 | $54.29 | $54.87 | $54.87 | 387,513 |
2023-03-27 | $54.44 | $54.84 | $53.96 | $54.59 | $54.59 | 301,604 |
2023-03-24 | $53.30 | $54.11 | $53.16 | $53.87 | $53.87 | 357,480 |
2023-03-23 | $52.87 | $54.10 | $52.50 | $53.58 | $53.58 | 448,140 |
2023-03-22 | $54.02 | $54.89 | $52.78 | $52.80 | $52.80 | 533,388 |
2023-03-21 | $54.22 | $54.59 | $53.73 | $54.06 | $54.06 | 356,121 |
2023-03-20 | $53.11 | $54.04 | $52.88 | $53.41 | $53.41 | 555,272 |
2023-03-17 | $53.52 | $53.52 | $52.43 | $52.84 | $52.84 | 763,303 |
2023-03-16 | $52.56 | $54.00 | $52.39 | $53.73 | $53.73 | 481,614 |
2023-03-15 | $54.02 | $54.12 | $52.64 | $52.96 | $52.96 | 641,992 |
2023-03-14 | $55.64 | $56.23 | $54.50 | $55.24 | $55.24 | 762,084 |
2023-03-13 | $55.69 | $55.87 | $54.05 | $54.10 | $54.10 | 645,232 |
2023-03-10 | $58.67 | $58.67 | $56.31 | $56.65 | $56.65 | 583,319 |
2023-03-09 | $60.19 | $61.38 | $58.88 | $58.90 | $58.90 | 417,801 |
2023-03-08 | $59.76 | $60.43 | $59.47 | $60.39 | $60.39 | 349,640 |
2023-03-07 | $61.54 | $62.04 | $59.72 | $59.75 | $59.75 | 373,891 |
2023-03-06 | $61.64 | $62.47 | $61.09 | $61.54 | $61.54 | 341,238 |
2023-03-03 | $61.31 | $61.98 | $60.94 | $61.53 | $61.53 | 494,637 |
2023-03-02 | $61.61 | $62.21 | $60.91 | $61.16 | $61.16 | 422,784 |
2023-03-01 | $62.07 | $62.49 | $61.41 | $61.98 | $61.98 | 295,777 |
2023-02-28 | $62.54 | $63.52 | $62.12 | $62.51 | $62.51 | 376,712 |
2023-02-27 | $62.34 | $63.05 | $61.82 | $62.89 | $62.89 | 416,508 |
2023-02-24 | $62.35 | $62.35 | $58.91 | $61.75 | $61.75 | 871,299 |
2023-02-23 | $63.15 | $63.74 | $62.25 | $62.98 | $62.98 | 480,757 |
2023-02-22 | $63.72 | $64.04 | $62.54 | $62.66 | $62.66 | 346,958 |
2023-02-21 | $64.05 | $64.85 | $63.28 | $63.40 | $63.40 | 351,508 |
2023-02-17 | $65.09 | $65.68 | $64.73 | $65.11 | $65.11 | 285,709 |
2023-02-16 | $64.44 | $65.49 | $64.30 | $65.35 | $65.35 | 477,282 |
2023-02-15 | $66.35 | $66.57 | $65.10 | $65.70 | $65.70 | 425,637 |
2023-02-14 | $67.01 | $67.83 | $66.51 | $66.94 | $66.94 | 339,791 |
2023-02-13 | $67.17 | $67.38 | $66.67 | $67.25 | $67.25 | 492,057 |
2023-02-10 | $66.88 | $67.70 | $66.61 | $66.70 | $66.70 | 348,155 |
2023-02-09 | $68.96 | $69.09 | $66.74 | $67.24 | $67.24 | 237,086 |
2023-02-08 | $68.74 | $69.22 | $67.38 | $67.86 | $67.86 | 196,685 |
2023-02-07 | $67.08 | $69.14 | $66.84 | $68.99 | $68.99 | 341,675 |
2023-02-06 | $67.40 | $68.09 | $67.02 | $67.64 | $67.64 | 270,537 |
2023-02-03 | $67.76 | $68.89 | $67.42 | $67.91 | $67.91 | 293,624 |
2023-02-02 | $67.62 | $69.20 | $67.41 | $68.66 | $68.66 | 482,504 |
2023-02-01 | $65.02 | $67.09 | $64.83 | $66.74 | $66.74 | 367,029 |
2023-01-31 | $65.53 | $66.21 | $64.55 | $65.00 | $65.00 | 477,505 |
2023-01-30 | $65.88 | $66.54 | $65.44 | $65.53 | $65.53 | 286,738 |
2023-01-27 | $65.50 | $66.47 | $65.50 | $66.35 | $66.35 | 275,929 |
2023-01-26 | $66.56 | $66.77 | $65.73 | $66.06 | $66.06 | 209,922 |
2023-01-25 | $64.31 | $66.43 | $64.13 | $66.25 | $66.25 | 807,929 |
2023-01-24 | $66.30 | $66.34 | $65.15 | $65.16 | $65.16 | 516,652 |
2023-01-23 | $66.25 | $66.90 | $65.57 | $66.49 | $66.49 | 512,118 |
2023-01-20 | $65.14 | $66.34 | $64.60 | $66.32 | $66.32 | 612,295 |
2023-01-19 | $65.39 | $65.75 | $64.54 | $65.01 | $65.01 | 637,345 |
2023-01-18 | $66.45 | $67.16 | $65.67 | $65.84 | $65.84 | 493,341 |
2023-01-17 | $66.24 | $66.78 | $65.50 | $66.15 | $66.15 | 590,895 |
2023-01-13 | $65.70 | $66.62 | $65.35 | $66.60 | $66.60 | 358,106 |
2023-01-12 | $65.76 | $66.14 | $64.74 | $65.96 | $65.96 | 571,907 |
2023-01-11 | $63.75 | $65.78 | $63.22 | $65.67 | $65.67 | 785,972 |
2023-01-10 | $63.21 | $63.94 | $63.05 | $63.85 | $63.85 | 500,576 |
2023-01-09 | $63.20 | $64.21 | $63.07 | $63.41 | $63.41 | 372,113 |
2023-01-06 | $62.52 | $63.60 | $62.52 | $63.10 | $63.10 | 610,922 |
2023-01-05 | $62.85 | $62.98 | $61.63 | $62.66 | $62.66 | 497,449 |
2023-01-04 | $63.31 | $63.92 | $62.74 | $63.56 | $63.56 | 559,921 |
2023-01-03 | $62.33 | $63.06 | $60.69 | $61.75 | $61.75 | 658,555 |
2022-12-30 | $61.14 | $62.81 | $61.03 | $61.70 | $61.70 | 728,061 |
2022-12-29 | $60.05 | $62.27 | $59.44 | $61.77 | $61.77 | 604,854 |
2022-12-28 | $60.59 | $60.99 | $59.45 | $59.60 | $59.60 | 508,884 |
2022-12-27 | $59.62 | $60.97 | $59.23 | $60.42 | $60.42 | 410,847 |
2022-12-23 | $58.95 | $59.70 | $58.24 | $59.65 | $59.65 | 418,182 |
2022-12-22 | $59.30 | $59.42 | $57.97 | $59.15 | $59.15 | 472,824 |
2022-12-21 | $59.30 | $60.96 | $59.07 | $59.87 | $59.87 | 692,166 |
2022-12-20 | $58.71 | $59.63 | $58.16 | $58.91 | $58.91 | 560,265 |
2022-12-19 | $59.13 | $59.29 | $58.25 | $58.57 | $58.57 | 766,194 |
2022-12-16 | $59.35 | $59.91 | $58.30 | $59.15 | $59.15 | 876,329 |
2022-12-15 | $59.76 | $60.19 | $58.73 | $59.69 | $59.69 | 640,721 |
2022-12-14 | $61.23 | $62.17 | $60.55 | $60.84 | $60.84 | 606,701 |
2022-12-13 | $62.35 | $62.61 | $60.34 | $61.19 | $61.19 | 1,025,618 |
2022-12-12 | $60.98 | $61.15 | $60.02 | $60.41 | $60.41 | 649,097 |
2022-12-09 | $60.96 | $62.28 | $60.84 | $61.20 | $61.20 | 621,616 |
2022-12-08 | $60.82 | $61.56 | $60.20 | $61.50 | $61.50 | 418,409 |
2022-12-07 | $60.16 | $60.88 | $59.82 | $60.71 | $60.71 | 532,839 |
2022-12-06 | $60.04 | $60.92 | $59.37 | $60.34 | $60.34 | 522,721 |
2022-12-05 | $60.18 | $60.62 | $59.75 | $59.93 | $59.93 | 464,127 |
2022-12-02 | $58.51 | $61.29 | $58.21 | $60.88 | $60.88 | 326,260 |
2022-12-01 | $59.06 | $60.15 | $59.06 | $59.77 | $59.77 | 371,466 |
2022-11-30 | $56.68 | $59.51 | $56.17 | $59.02 | $59.02 | 577,375 |
2022-11-29 | $56.82 | $57.13 | $56.42 | $56.85 | $56.85 | 422,868 |
2022-11-28 | $57.95 | $58.17 | $56.67 | $57.25 | $57.25 | 290,914 |
2022-11-25 | $57.24 | $58.76 | $56.74 | $58.32 | $58.32 | 108,677 |
2022-11-23 | $56.72 | $57.97 | $56.55 | $57.35 | $57.35 | 235,118 |
2022-11-22 | $56.44 | $57.06 | $55.78 | $56.93 | $56.93 | 242,490 |
2022-11-21 | $55.97 | $56.37 | $55.33 | $56.13 | $56.13 | 669,400 |
2022-11-18 | $56.90 | $57.07 | $55.77 | $56.14 | $56.14 | 438,892 |
2022-11-17 | $55.88 | $56.27 | $54.76 | $56.04 | $56.04 | 627,034 |
2022-11-16 | $56.57 | $57.50 | $55.77 | $57.15 | $57.15 | 784,890 |
2022-11-15 | $55.37 | $57.20 | $54.90 | $56.89 | $56.89 | 3,237,386 |
2022-11-14 | $52.10 | $57.64 | $51.31 | $55.37 | $55.37 | 2,597,183 |
2022-11-11 | $52.46 | $54.60 | $51.97 | $54.45 | $54.45 | 1,278,387 |
2022-11-10 | $49.88 | $53.92 | $49.88 | $52.35 | $52.35 | 736,375 |
2022-11-09 | $48.93 | $49.95 | $46.29 | $47.06 | $47.06 | 601,569 |
2022-11-08 | $46.42 | $47.53 | $45.92 | $46.46 | $46.46 | 296,352 |
2022-11-07 | $47.52 | $47.95 | $45.37 | $46.34 | $46.34 | 395,038 |
2022-11-04 | $46.76 | $47.22 | $45.88 | $47.22 | $47.22 | 228,335 |
2022-11-03 | $47.58 | $47.58 | $46.05 | $46.11 | $46.11 | 239,779 |
2022-11-02 | $49.66 | $49.90 | $48.08 | $48.22 | $48.22 | 304,354 |
2022-11-01 | $49.76 | $50.27 | $49.33 | $49.74 | $49.74 | 212,248 |
2022-10-31 | $49.26 | $50.27 | $48.78 | $49.31 | $49.31 | 302,238 |
2022-10-28 | $48.76 | $49.61 | $48.18 | $49.57 | $49.57 | 289,742 |
2022-10-27 | $48.27 | $49.15 | $48.02 | $48.43 | $48.43 | 222,504 |
2022-10-26 | $48.05 | $48.69 | $47.41 | $47.83 | $47.83 | 216,649 |
2022-10-25 | $46.76 | $48.40 | $46.76 | $48.06 | $48.06 | 281,956 |
2022-10-24 | $46.67 | $47.14 | $46.22 | $46.68 | $46.68 | 210,509 |
2022-10-21 | $45.04 | $46.75 | $44.80 | $46.50 | $46.50 | 264,163 |
2022-10-20 | $46.02 | $46.41 | $44.87 | $45.24 | $45.24 | 232,493 |
2022-10-19 | $45.67 | $46.38 | $45.37 | $45.81 | $45.81 | 297,004 |
2022-10-18 | $46.72 | $47.11 | $45.70 | $46.28 | $46.28 | 267,508 |
2022-10-17 | $45.10 | $45.83 | $44.94 | $45.65 | $45.65 | 268,350 |
2022-10-14 | $44.97 | $45.56 | $43.84 | $43.95 | $43.95 | 241,954 |
2022-10-13 | $42.22 | $44.70 | $41.72 | $44.41 | $44.41 | 299,349 |
2022-10-12 | $43.86 | $43.86 | $42.91 | $42.93 | $42.93 | 163,930 |
2022-10-11 | $43.45 | $44.08 | $42.52 | $43.55 | $43.55 | 289,693 |
2022-10-10 | $44.20 | $44.26 | $43.26 | $43.47 | $43.47 | 287,831 |
2022-10-07 | $45.58 | $45.69 | $43.95 | $44.31 | $44.31 | 244,265 |
2022-10-06 | $46.31 | $46.86 | $45.86 | $46.00 | $46.00 | 245,849 |
2022-10-05 | $46.68 | $47.10 | $46.01 | $46.60 | $46.60 | 283,480 |
2022-10-04 | $46.43 | $48.29 | $46.32 | $47.59 | $47.59 | 404,085 |
2022-10-03 | $45.07 | $46.05 | $44.58 | $45.83 | $45.83 | 299,541 |
2022-09-30 | $45.48 | $46.27 | $44.33 | $44.40 | $44.40 | 402,678 |
2022-09-29 | $45.51 | $45.83 | $44.56 | $45.75 | $45.75 | 340,166 |
2022-09-28 | $46.84 | $46.84 | $45.88 | $46.10 | $46.10 | 380,188 |
2022-09-27 | $47.07 | $47.54 | $46.02 | $46.55 | $46.55 | 379,743 |
2022-09-26 | $46.50 | $47.01 | $45.88 | $46.49 | $46.49 | 273,293 |
2022-09-23 | $47.13 | $47.64 | $46.27 | $46.66 | $46.66 | 273,513 |
2022-09-22 | $48.77 | $48.91 | $47.35 | $47.77 | $47.77 | 253,556 |
2022-09-21 | $49.59 | $50.24 | $48.98 | $48.99 | $48.99 | 233,897 |
2022-09-20 | $49.62 | $49.62 | $48.88 | $49.24 | $49.24 | 233,026 |
2022-09-19 | $49.83 | $50.27 | $49.21 | $50.20 | $50.20 | 384,691 |
2022-09-16 | $49.46 | $50.78 | $48.97 | $50.23 | $50.23 | 827,977 |
2022-09-15 | $49.89 | $50.99 | $49.73 | $50.12 | $50.12 | 306,820 |
2022-09-14 | $51.53 | $51.53 | $49.75 | $50.31 | $50.31 | 261,396 |
2022-09-13 | $52.09 | $52.50 | $51.30 | $51.60 | $51.60 | 300,295 |
2022-09-12 | $53.71 | $54.21 | $53.38 | $53.65 | $53.65 | 273,408 |
2022-09-09 | $52.61 | $53.49 | $52.25 | $53.25 | $53.25 | 308,784 |
2022-09-08 | $51.39 | $52.52 | $50.97 | $52.02 | $52.02 | 367,899 |
2022-09-07 | $51.57 | $52.17 | $50.87 | $51.98 | $51.98 | 274,920 |
2022-09-06 | $51.66 | $51.95 | $51.06 | $51.41 | $51.41 | 241,233 |
2022-09-02 | $52.68 | $52.68 | $50.86 | $51.23 | $51.23 | 304,229 |
2022-09-01 | $51.74 | $52.18 | $50.85 | $52.12 | $52.12 | 430,056 |
2022-08-31 | $54.11 | $54.23 | $52.25 | $52.37 | $52.37 | 297,865 |
2022-08-30 | $53.72 | $54.09 | $53.11 | $53.83 | $53.83 | 299,755 |
2022-08-29 | $53.26 | $53.84 | $53.09 | $53.31 | $53.31 | 213,642 |
2022-08-26 | $55.37 | $55.37 | $53.81 | $53.81 | $53.81 | 260,222 |
2022-08-25 | $54.49 | $56.15 | $54.49 | $55.18 | $55.18 | 256,698 |
2022-08-24 | $55.74 | $56.09 | $54.87 | $54.90 | $54.90 | 256,318 |
2022-08-23 | $55.11 | $55.91 | $55.11 | $55.71 | $55.71 | 266,473 |
2022-08-22 | $56.83 | $56.91 | $55.47 | $55.63 | $55.63 | 205,534 |
2022-08-19 | $58.51 | $58.51 | $57.58 | $57.82 | $57.82 | 356,994 |
2022-08-18 | $59.00 | $59.04 | $58.35 | $58.84 | $58.84 | 314,662 |
2022-08-17 | $59.32 | $60.00 | $58.68 | $58.83 | $58.83 | 341,406 |
2022-08-16 | $59.16 | $60.51 | $59.16 | $59.94 | $59.94 | 395,851 |
2022-08-15 | $60.34 | $60.96 | $59.73 | $59.88 | $59.88 | 277,542 |
2022-08-12 | $59.64 | $60.62 | $58.90 | $60.51 | $60.51 | 259,872 |
2022-08-11 | $59.99 | $59.99 | $58.71 | $59.17 | $59.17 | 227,345 |
2022-08-10 | $58.54 | $59.24 | $58.26 | $59.08 | $59.08 | 307,599 |
2022-08-09 | $56.05 | $57.54 | $55.56 | $57.48 | $57.48 | 328,278 |
2022-08-08 | $54.95 | $57.87 | $54.95 | $56.72 | $56.72 | 425,065 |
2022-08-05 | $58.87 | $58.87 | $54.86 | $54.90 | $54.90 | 908,792 |
2022-08-04 | $58.44 | $58.68 | $57.34 | $57.74 | $57.74 | 318,547 |
2022-08-03 | $57.26 | $58.31 | $57.21 | $58.13 | $58.13 | 365,375 |
2022-08-02 | $57.31 | $58.21 | $56.96 | $57.01 | $57.01 | 235,325 |
2022-08-01 | $57.49 | $57.80 | $55.64 | $57.48 | $57.48 | 458,242 |
2022-07-29 | $57.63 | $58.68 | $57.29 | $58.27 | $58.27 | 466,372 |
2022-07-28 | $56.50 | $57.52 | $56.18 | $57.52 | $57.52 | 254,407 |
2022-07-27 | $54.88 | $56.52 | $54.88 | $56.25 | $56.25 | 225,288 |
2022-07-26 | $55.20 | $55.46 | $54.66 | $54.97 | $54.97 | 200,411 |
2022-07-25 | $55.98 | $56.19 | $55.01 | $55.60 | $55.60 | 318,016 |
2022-07-22 | $55.08 | $55.77 | $54.27 | $55.38 | $55.38 | 432,337 |
2022-07-21 | $53.59 | $55.15 | $53.55 | $54.89 | $54.89 | 398,553 |
2022-07-20 | $52.55 | $54.02 | $52.45 | $53.91 | $53.91 | 649,971 |
2022-07-19 | $50.76 | $52.82 | $50.59 | $52.49 | $52.49 | 499,392 |
2022-07-18 | $51.26 | $51.80 | $49.96 | $50.28 | $50.28 | 437,065 |
2022-07-15 | $50.96 | $51.55 | $50.36 | $50.86 | $50.86 | 493,340 |
2022-07-14 | $49.25 | $50.47 | $49.08 | $50.18 | $50.18 | 513,470 |
2022-07-13 | $50.21 | $50.54 | $49.42 | $50.04 | $50.04 | 586,264 |
2022-07-12 | $51.03 | $51.89 | $50.48 | $50.74 | $50.74 | 354,863 |
2022-07-11 | $52.20 | $52.43 | $50.91 | $51.29 | $51.29 | 380,583 |
2022-07-08 | $51.85 | $53.00 | $51.85 | $52.32 | $52.32 | 302,717 |
2022-07-07 | $52.61 | $53.00 | $51.96 | $52.49 | $52.49 | 366,420 |
2022-07-06 | $53.56 | $54.24 | $52.43 | $52.51 | $52.51 | 312,561 |
2022-07-05 | $52.98 | $53.76 | $51.35 | $53.76 | $53.76 | 496,419 |
2022-07-01 | $52.30 | $53.51 | $52.26 | $52.80 | $52.80 | 267,658 |
2022-06-30 | $53.12 | $53.32 | $52.18 | $52.77 | $52.77 | 495,107 |
2022-06-29 | $54.31 | $54.31 | $53.09 | $53.54 | $53.54 | 295,615 |
2022-06-28 | $54.59 | $54.63 | $53.01 | $53.64 | $53.64 | 352,860 |
2022-06-27 | $55.15 | $55.51 | $54.07 | $54.40 | $54.40 | 596,646 |
2022-06-24 | $53.57 | $55.05 | $53.01 | $54.92 | $54.92 | 766,218 |
2022-06-23 | $53.00 | $53.37 | $52.19 | $52.84 | $52.84 | 338,964 |
2022-06-22 | $52.12 | $52.91 | $52.00 | $52.75 | $52.75 | 404,045 |
2022-06-21 | $53.63 | $53.83 | $52.75 | $52.82 | $52.82 | 392,572 |
2022-06-17 | $53.15 | $53.43 | $52.53 | $53.00 | $53.00 | 1,376,756 |
2022-06-16 | $53.20 | $53.70 | $51.39 | $52.71 | $52.71 | 1,127,172 |
2022-06-15 | $54.71 | $55.39 | $53.65 | $54.14 | $54.14 | 881,563 |
2022-06-14 | $55.96 | $56.64 | $54.20 | $54.37 | $54.37 | 680,273 |
2022-06-13 | $57.94 | $59.43 | $55.97 | $55.98 | $55.98 | 472,270 |
2022-06-10 | $59.50 | $60.25 | $59.18 | $59.69 | $59.69 | 678,998 |
2022-06-09 | $62.60 | $62.64 | $59.93 | $59.96 | $59.96 | 405,683 |
2022-06-08 | $62.65 | $63.08 | $61.98 | $62.50 | $62.50 | 581,769 |
2022-06-07 | $62.38 | $63.17 | $62.12 | $62.97 | $62.97 | 355,500 |
2022-06-06 | $65.71 | $65.71 | $63.09 | $63.34 | $63.34 | 376,032 |
2022-06-03 | $64.93 | $65.18 | $63.94 | $64.83 | $64.83 | 415,378 |
2022-06-02 | $65.13 | $65.88 | $64.36 | $65.50 | $65.50 | 398,683 |
2022-06-01 | $67.15 | $67.83 | $64.63 | $64.70 | $64.70 | 272,391 |
2022-05-31 | $66.66 | $67.70 | $66.03 | $66.62 | $66.62 | 645,642 |
2022-05-27 | $66.14 | $67.50 | $65.35 | $67.09 | $67.09 | 483,452 |
2022-05-26 | $64.29 | $66.16 | $64.10 | $65.51 | $65.51 | 461,116 |
2022-05-25 | $64.56 | $64.65 | $63.32 | $64.03 | $64.03 | 291,541 |
2022-05-24 | $63.38 | $64.95 | $62.01 | $64.22 | $64.22 | 601,416 |
2022-05-23 | $70.69 | $70.69 | $59.01 | $64.07 | $64.07 | 2,752,066 |
2022-05-20 | $67.90 | $70.07 | $67.41 | $70.00 | $70.00 | 874,693 |
2022-05-19 | $67.09 | $68.40 | $66.95 | $67.41 | $67.41 | 304,724 |
2022-05-18 | $67.47 | $68.04 | $66.86 | $67.33 | $67.33 | 552,549 |
2022-05-17 | $68.51 | $68.68 | $66.80 | $68.15 | $68.15 | 668,313 |
2022-05-16 | $65.49 | $67.77 | $65.30 | $67.63 | $67.63 | 565,975 |
2022-05-13 | $64.11 | $67.00 | $64.11 | $66.02 | $66.02 | 391,092 |
2022-05-12 | $62.06 | $64.17 | $61.75 | $63.80 | $63.80 | 510,007 |
2022-05-11 | $64.48 | $66.01 | $62.74 | $62.82 | $62.82 | 531,574 |
2022-05-10 | $65.66 | $66.35 | $63.42 | $65.02 | $65.02 | 645,816 |
2022-05-09 | $65.91 | $67.93 | $64.99 | $65.60 | $65.60 | 757,540 |
2022-05-06 | $70.64 | $71.67 | $66.42 | $67.99 | $67.99 | 1,711,590 |
2022-05-05 | $78.71 | $78.85 | $74.47 | $75.11 | $75.11 | 534,077 |
2022-05-04 | $76.77 | $79.62 | $76.10 | $79.49 | $79.49 | 475,589 |
2022-05-03 | $78.47 | $78.74 | $77.05 | $77.16 | $77.16 | 497,666 |
2022-05-02 | $79.63 | $79.88 | $77.47 | $78.72 | $78.72 | 251,729 |
2022-04-29 | $79.38 | $80.45 | $79.14 | $79.64 | $79.64 | 450,981 |
2022-04-28 | $79.88 | $80.65 | $78.90 | $79.88 | $79.88 | 454,695 |
2022-04-27 | $79.38 | $79.86 | $78.39 | $78.70 | $78.70 | 346,990 |
2022-04-26 | $83.03 | $83.26 | $79.74 | $79.88 | $79.88 | 439,483 |
2022-04-25 | $80.52 | $83.30 | $79.70 | $83.05 | $83.05 | 506,775 |
2022-04-22 | $81.23 | $81.84 | $80.77 | $80.91 | $80.91 | 379,871 |
2022-04-21 | $83.52 | $83.71 | $82.02 | $82.12 | $82.12 | 341,983 |
2022-04-20 | $83.81 | $83.90 | $82.81 | $82.92 | $82.92 | 266,686 |
2022-04-19 | $84.01 | $84.58 | $83.19 | $83.39 | $83.39 | 557,785 |
2022-04-18 | $82.52 | $83.58 | $81.86 | $83.57 | $83.57 | 302,391 |
2022-04-14 | $83.00 | $83.28 | $82.25 | $82.99 | $82.99 | 352,545 |
2022-04-13 | $80.22 | $82.95 | $80.22 | $82.81 | $82.81 | 337,565 |
2022-04-12 | $81.87 | $82.66 | $80.35 | $80.64 | $80.64 | 503,543 |
2022-04-11 | $81.29 | $81.92 | $80.47 | $81.64 | $81.64 | 388,465 |
2022-04-08 | $81.50 | $84.36 | $81.21 | $81.68 | $81.68 | 620,707 |
2022-04-07 | $80.28 | $82.98 | $79.96 | $80.46 | $80.46 | 835,310 |
2022-04-06 | $72.43 | $83.16 | $71.88 | $80.31 | $80.31 | 2,285,481 |
2022-04-05 | $72.88 | $73.66 | $72.30 | $72.48 | $72.48 | 277,669 |
2022-04-04 | $74.02 | $74.50 | $73.01 | $73.37 | $73.37 | 312,035 |
2022-04-01 | $74.56 | $75.34 | $73.75 | $74.32 | $74.32 | 270,268 |
2022-03-31 | $73.85 | $76.36 | $73.85 | $74.44 | $74.44 | 871,120 |
2022-03-30 | $74.46 | $74.83 | $73.25 | $73.97 | $73.97 | 470,237 |
2022-03-29 | $76.90 | $76.90 | $74.57 | $74.77 | $74.77 | 423,668 |
2022-03-28 | $74.65 | $76.51 | $74.47 | $75.98 | $75.98 | 555,356 |
2022-03-25 | $74.34 | $75.02 | $73.31 | $74.80 | $74.80 | 388,003 |
2022-03-24 | $73.50 | $73.81 | $72.38 | $73.77 | $73.77 | 404,921 |
2022-03-23 | $75.12 | $75.12 | $73.28 | $73.76 | $73.76 | 497,760 |
2022-03-22 | $75.78 | $76.37 | $75.30 | $75.99 | $75.99 | 462,953 |
2022-03-21 | $75.82 | $76.60 | $74.93 | $75.08 | $75.08 | 416,896 |
2022-03-18 | $75.18 | $76.51 | $74.79 | $76.31 | $76.31 | 528,006 |
2022-03-17 | $74.64 | $75.86 | $74.64 | $75.22 | $75.22 | 190,372 |
2022-03-16 | $73.10 | $75.17 | $72.10 | $75.01 | $75.01 | 315,649 |
2022-03-15 | $72.00 | $72.91 | $71.23 | $72.45 | $72.45 | 195,484 |
2022-03-14 | $73.14 | $74.02 | $71.39 | $71.92 | $71.92 | 279,232 |
2022-03-11 | $73.78 | $74.04 | $72.73 | $72.86 | $72.86 | 260,287 |
2022-03-10 | $72.93 | $73.88 | $72.70 | $73.45 | $73.45 | 221,960 |
2022-03-09 | $74.01 | $74.39 | $73.17 | $74.01 | $74.01 | 243,969 |
2022-03-08 | $71.41 | $73.29 | $71.41 | $72.56 | $72.56 | 544,454 |
2022-03-07 | $73.39 | $73.78 | $71.73 | $71.78 | $71.78 | 624,431 |
2022-03-04 | $72.91 | $73.82 | $72.32 | $73.37 | $73.37 | 263,463 |
2022-03-03 | $74.39 | $74.39 | $72.48 | $73.58 | $73.58 | 337,953 |
2022-03-02 | $74.54 | $74.58 | $73.55 | $73.80 | $73.80 | 714,458 |
2022-03-01 | $74.85 | $75.52 | $73.46 | $73.96 | $73.96 | 654,865 |
2022-02-28 | $72.04 | $75.12 | $72.04 | $74.82 | $74.82 | 1,269,655 |
2022-02-25 | $72.01 | $73.22 | $69.77 | $72.88 | $72.88 | 1,360,257 |
2022-02-24 | $69.85 | $71.83 | $69.04 | $71.70 | $71.70 | 664,949 |
2022-02-23 | $71.28 | $72.83 | $70.79 | $70.97 | $70.97 | 965,663 |
2022-02-22 | $65.70 | $74.75 | $65.06 | $71.01 | $71.01 | 1,689,355 |
2022-02-18 | $65.82 | $67.10 | $65.46 | $66.01 | $66.01 | 236,322 |
2022-02-17 | $67.83 | $68.25 | $65.87 | $66.04 | $66.04 | 321,817 |
2022-02-16 | $68.50 | $68.95 | $67.56 | $68.58 | $68.58 | 203,089 |
2022-02-15 | $68.61 | $69.22 | $68.39 | $68.79 | $68.79 | 212,535 |
2022-02-14 | $68.21 | $68.98 | $67.33 | $67.60 | $67.60 | 604,534 |
2022-02-11 | $69.94 | $71.57 | $67.95 | $68.20 | $68.20 | 291,663 |
2022-02-10 | $70.46 | $71.70 | $69.73 | $70.01 | $70.01 | 306,374 |
2022-02-09 | $71.89 | $72.10 | $71.18 | $71.93 | $71.93 | 300,575 |
2022-02-08 | $70.67 | $71.56 | $70.64 | $71.01 | $71.01 | 418,445 |
2022-02-07 | $70.96 | $72.38 | $70.90 | $71.23 | $71.23 | 213,169 |
2022-02-04 | $70.39 | $71.77 | $70.04 | $71.37 | $71.37 | 308,355 |
2022-02-03 | $71.55 | $72.46 | $70.95 | $70.98 | $70.98 | 241,382 |
2022-02-02 | $73.42 | $74.39 | $72.17 | $72.65 | $72.65 | 603,493 |
2022-02-01 | $73.87 | $74.31 | $73.15 | $73.83 | $73.83 | 355,774 |
2022-01-31 | $70.84 | $73.95 | $70.84 | $73.94 | $73.94 | 413,003 |
2022-01-28 | $68.70 | $71.43 | $68.28 | $71.40 | $71.40 | 413,677 |
2022-01-27 | $70.25 | $70.61 | $68.23 | $68.85 | $68.85 | 268,897 |
2022-01-26 | $70.72 | $71.73 | $69.07 | $69.34 | $69.34 | 339,215 |
2022-01-25 | $71.07 | $71.36 | $68.56 | $70.09 | $70.09 | 498,284 |
2022-01-24 | $70.43 | $72.33 | $69.55 | $72.22 | $72.22 | 483,281 |
2022-01-21 | $72.76 | $73.41 | $71.42 | $71.49 | $71.49 | 351,208 |
2022-01-20 | $73.50 | $75.40 | $72.00 | $72.75 | $72.75 | 226,542 |
2022-01-19 | $74.43 | $76.08 | $73.40 | $73.43 | $73.43 | 227,619 |
2022-01-18 | $74.68 | $75.42 | $74.17 | $74.53 | $74.53 | 273,727 |
2022-01-14 | $75.87 | $76.59 | $74.97 | $75.78 | $75.78 | 190,789 |
2022-01-13 | $78.16 | $78.79 | $76.27 | $76.60 | $76.60 | 184,411 |
2022-01-12 | $79.00 | $80.49 | $77.90 | $77.96 | $77.96 | 243,692 |
2022-01-11 | $76.37 | $78.74 | $76.12 | $78.70 | $78.70 | 208,302 |
2022-01-10 | $77.69 | $77.90 | $75.52 | $76.74 | $76.74 | 221,522 |
2022-01-07 | $77.67 | $78.25 | $76.50 | $77.88 | $77.88 | 321,662 |
2022-01-06 | $77.72 | $79.30 | $77.17 | $77.90 | $77.90 | 153,759 |
2022-01-05 | $80.15 | $80.15 | $77.27 | $77.35 | $77.35 | 274,637 |
2022-01-04 | $81.22 | $81.72 | $79.74 | $79.93 | $79.93 | 222,608 |
2022-01-03 | $79.42 | $80.60 | $79.08 | $80.60 | $80.60 | 243,576 |
2021-12-31 | $79.63 | $80.16 | $79.00 | $79.34 | $79.34 | 220,605 |
2021-12-30 | $80.92 | $81.48 | $79.81 | $79.94 | $79.94 | 178,987 |
2021-12-29 | $82.59 | $82.59 | $81.15 | $81.25 | $81.25 | 140,280 |
2021-12-28 | $82.20 | $82.64 | $82.05 | $82.16 | $82.16 | 115,158 |
2021-12-27 | $81.31 | $82.34 | $81.09 | $82.26 | $82.26 | 283,761 |
2021-12-23 | $81.86 | $82.17 | $81.00 | $81.38 | $81.38 | 290,594 |
2021-12-22 | $81.13 | $81.72 | $80.83 | $81.37 | $81.37 | 184,764 |
2021-12-21 | $79.70 | $81.13 | $79.70 | $80.94 | $80.94 | 291,358 |
2021-12-20 | $79.21 | $79.64 | $78.10 | $78.83 | $78.83 | 225,180 |
2021-12-17 | $80.93 | $81.90 | $79.64 | $80.62 | $80.62 | 538,684 |
2021-12-16 | $82.77 | $82.79 | $80.91 | $81.41 | $81.41 | 361,088 |
2021-12-15 | $79.01 | $82.81 | $78.86 | $82.28 | $82.28 | 519,940 |
2021-12-14 | $78.79 | $80.53 | $78.46 | $79.20 | $79.20 | 192,212 |
2021-12-13 | $78.22 | $80.00 | $78.22 | $79.40 | $79.40 | 181,208 |
2021-12-10 | $78.94 | $79.41 | $78.07 | $78.87 | $78.87 | 171,165 |
2021-12-09 | $79.70 | $80.00 | $78.09 | $78.35 | $78.35 | 164,588 |
2021-12-08 | $80.09 | $80.71 | $79.61 | $80.26 | $80.26 | 211,372 |
2021-12-07 | $80.00 | $81.09 | $79.59 | $79.91 | $79.91 | 278,518 |
2021-12-06 | $78.09 | $79.97 | $77.20 | $79.65 | $79.65 | 205,791 |
2021-12-03 | $78.85 | $78.85 | $76.47 | $77.14 | $77.14 | 228,819 |
2021-12-02 | $75.66 | $78.66 | $75.18 | $78.47 | $78.47 | 194,499 |
2021-12-01 | $77.78 | $78.80 | $75.88 | $75.93 | $75.93 | 338,342 |
2021-11-30 | $76.32 | $77.60 | $75.04 | $76.67 | $76.67 | 516,573 |
2021-11-29 | $77.96 | $78.01 | $76.28 | $76.92 | $76.92 | 266,844 |
2021-11-26 | $77.77 | $78.58 | $76.77 | $76.90 | $76.90 | 191,465 |
2021-11-24 | $79.00 | $79.79 | $78.54 | $79.60 | $79.60 | 108,556 |
2021-11-23 | $79.80 | $80.22 | $78.65 | $79.56 | $79.56 | 328,626 |
2021-11-22 | $81.73 | $82.44 | $80.15 | $80.33 | $80.33 | 333,267 |
2021-11-19 | $80.79 | $82.23 | $80.27 | $81.57 | $81.57 | 191,463 |
2021-11-18 | $80.89 | $81.72 | $79.97 | $80.80 | $80.80 | 186,501 |
2021-11-17 | $83.22 | $84.31 | $80.75 | $80.87 | $80.87 | 343,971 |
2021-11-16 | $82.79 | $83.61 | $82.79 | $83.36 | $83.36 | 248,295 |
2021-11-15 | $84.13 | $84.13 | $82.46 | $82.91 | $82.91 | 347,628 |
2021-11-12 | $83.60 | $84.14 | $83.11 | $83.51 | $83.51 | 259,797 |
2021-11-11 | $83.07 | $83.69 | $82.86 | $83.30 | $83.30 | 166,525 |
2021-11-10 | $85.36 | $85.40 | $82.88 | $83.46 | $83.46 | 242,376 |
2021-11-09 | $84.66 | $85.79 | $83.40 | $85.00 | $85.00 | 490,104 |
2021-11-08 | $84.38 | $84.48 | $82.61 | $82.96 | $82.96 | 288,248 |
2021-11-05 | $84.00 | $84.46 | $83.44 | $83.97 | $83.97 | 249,904 |
2021-11-04 | $84.31 | $84.84 | $82.43 | $82.81 | $82.81 | 255,667 |
2021-11-03 | $83.30 | $84.38 | $83.17 | $83.94 | $83.94 | 205,279 |
2021-11-02 | $83.43 | $83.71 | $82.96 | $83.61 | $83.61 | 152,062 |
2021-11-01 | $84.15 | $84.54 | $83.14 | $83.67 | $83.67 | 286,026 |
2021-10-29 | $83.29 | $84.16 | $83.26 | $83.50 | $83.50 | 212,267 |
2021-10-28 | $82.81 | $84.23 | $82.39 | $83.44 | $83.44 | 137,540 |
2021-10-27 | $84.78 | $84.99 | $82.48 | $82.48 | $82.48 | 206,206 |
2021-10-26 | $85.65 | $85.99 | $85.00 | $85.08 | $85.08 | 205,882 |
2021-10-25 | $85.00 | $85.96 | $84.65 | $85.32 | $85.32 | 320,230 |
2021-10-22 | $84.19 | $84.93 | $83.91 | $84.70 | $84.70 | 220,308 |
2021-10-21 | $83.67 | $84.44 | $83.60 | $84.25 | $84.25 | 423,271 |
2021-10-20 | $84.24 | $84.63 | $83.61 | $84.13 | $84.13 | 315,233 |
2021-10-19 | $84.09 | $84.36 | $83.47 | $83.77 | $83.77 | 246,936 |
2021-10-18 | $82.83 | $84.04 | $82.53 | $83.73 | $83.73 | 250,389 |
2021-10-15 | $84.10 | $84.65 | $82.91 | $83.38 | $83.38 | 415,543 |
2021-10-14 | $83.57 | $84.64 | $82.59 | $82.97 | $82.97 | 244,216 |
2021-10-13 | $80.53 | $82.63 | $80.32 | $82.58 | $82.58 | 378,509 |
2021-10-12 | $81.49 | $82.35 | $80.55 | $80.64 | $80.64 | 231,946 |
2021-10-11 | $81.41 | $82.07 | $81.36 | $81.50 | $81.50 | 396,423 |
2021-10-08 | $82.00 | $82.15 | $80.95 | $81.48 | $81.48 | 667,029 |
2021-10-07 | $80.44 | $82.55 | $80.44 | $81.86 | $81.86 | 379,966 |
2021-10-06 | $79.62 | $80.77 | $79.20 | $80.50 | $80.50 | 453,195 |
2021-10-05 | $79.32 | $80.62 | $79.02 | $80.02 | $80.02 | 212,235 |
2021-10-04 | $80.99 | $81.37 | $78.44 | $79.10 | $79.10 | 313,594 |
2021-10-01 | $80.75 | $82.54 | $80.50 | $80.86 | $80.86 | 417,234 |
2021-09-30 | $79.08 | $80.36 | $78.74 | $80.24 | $80.24 | 519,763 |
2021-09-29 | $78.28 | $78.99 | $77.59 | $78.50 | $78.50 | 179,295 |
2021-09-28 | $77.62 | $78.48 | $76.56 | $77.60 | $77.60 | 203,155 |
2021-09-27 | $78.19 | $78.53 | $77.59 | $77.86 | $77.86 | 167,176 |
2021-09-24 | $77.12 | $78.15 | $77.12 | $78.02 | $78.02 | 131,241 |
2021-09-23 | $75.87 | $77.78 | $75.87 | $77.13 | $77.13 | 166,224 |
2021-09-22 | $74.92 | $75.61 | $74.38 | $75.26 | $75.26 | 388,089 |
2021-09-21 | $75.87 | $76.50 | $74.26 | $74.49 | $74.49 | 312,745 |
2021-09-20 | $75.75 | $76.53 | $74.75 | $75.37 | $75.37 | 287,946 |
2021-09-17 | $77.76 | $77.76 | $76.58 | $77.33 | $77.33 | 742,625 |
2021-09-16 | $76.37 | $77.32 | $76.31 | $77.07 | $77.07 | 171,351 |
2021-09-15 | $76.91 | $77.39 | $76.50 | $76.81 | $76.81 | 256,915 |
2021-09-14 | $77.47 | $78.03 | $76.36 | $76.83 | $76.83 | 131,707 |
2021-09-13 | $76.58 | $77.07 | $75.04 | $77.00 | $77.00 | 236,932 |
2021-09-10 | $78.18 | $79.05 | $76.00 | $76.03 | $76.03 | 186,879 |
2021-09-09 | $77.38 | $78.15 | $77.38 | $77.63 | $77.63 | 200,591 |
2021-09-08 | $77.20 | $77.91 | $77.19 | $77.42 | $77.42 | 269,455 |
2021-09-07 | $78.57 | $79.04 | $77.58 | $77.59 | $77.59 | 174,344 |
2021-09-03 | $78.81 | $79.35 | $78.61 | $79.00 | $79.00 | 218,113 |
2021-09-02 | $80.05 | $80.25 | $79.09 | $79.32 | $79.32 | 228,966 |
2021-09-01 | $80.38 | $80.70 | $78.90 | $79.68 | $79.68 | 165,571 |
2021-08-31 | $78.73 | $80.03 | $78.26 | $79.87 | $79.87 | 262,363 |
2021-08-30 | $79.91 | $79.91 | $78.72 | $78.77 | $78.77 | 184,647 |
2021-08-27 | $77.87 | $79.99 | $77.87 | $79.45 | $79.45 | 299,776 |
2021-08-26 | $79.29 | $79.30 | $77.85 | $77.88 | $77.88 | 167,662 |
2021-08-25 | $78.94 | $79.47 | $78.12 | $79.22 | $79.22 | 242,053 |
2021-08-24 | $79.18 | $79.48 | $78.33 | $78.62 | $78.62 | 236,423 |
2021-08-23 | $77.77 | $79.02 | $77.51 | $78.71 | $78.71 | 325,526 |
2021-08-20 | $77.38 | $77.90 | $76.26 | $77.45 | $77.45 | 239,435 |
2021-08-19 | $76.42 | $77.46 | $76.36 | $77.01 | $77.01 | 285,502 |
2021-08-18 | $77.77 | $77.77 | $76.60 | $76.95 | $76.95 | 288,111 |
2021-08-17 | $76.81 | $77.76 | $76.78 | $77.70 | $77.70 | 217,419 |
2021-08-16 | $77.17 | $78.03 | $76.59 | $77.47 | $77.47 | 186,651 |
2021-08-13 | $77.40 | $77.84 | $77.11 | $77.57 | $77.57 | 194,017 |
2021-08-12 | $77.03 | $77.59 | $76.67 | $77.26 | $77.26 | 160,529 |
2021-08-11 | $77.41 | $77.69 | $76.84 | $77.34 | $77.34 | 241,084 |
2021-08-10 | $77.00 | $77.45 | $76.28 | $77.14 | $77.14 | 374,169 |
2021-08-09 | $76.77 | $77.37 | $76.54 | $77.16 | $77.16 | 405,894 |
2021-08-06 | $77.84 | $78.49 | $74.36 | $76.51 | $76.51 | 634,970 |
2021-08-05 | $74.78 | $74.89 | $73.13 | $74.44 | $74.44 | 540,864 |
2021-08-04 | $73.66 | $74.88 | $72.56 | $74.34 | $74.34 | 787,870 |
2021-08-03 | $74.94 | $74.94 | $73.89 | $74.36 | $74.36 | 348,606 |
2021-08-02 | $75.51 | $75.75 | $74.85 | $74.90 | $74.90 | 383,262 |
2021-07-30 | $75.75 | $76.73 | $75.00 | $75.23 | $75.23 | 277,350 |
2021-07-29 | $75.35 | $76.66 | $74.67 | $75.98 | $75.98 | 300,009 |
2021-07-28 | $74.53 | $75.43 | $74.47 | $75.05 | $75.05 | 272,468 |
2021-07-27 | $73.58 | $74.40 | $73.56 | $74.27 | $74.27 | 316,918 |
2021-07-26 | $74.52 | $75.27 | $74.28 | $74.45 | $74.45 | 653,216 |
2021-07-23 | $74.38 | $74.67 | $73.65 | $74.62 | $74.62 | 386,718 |
2021-07-22 | $73.04 | $74.03 | $72.35 | $73.96 | $73.96 | 860,453 |
2021-07-21 | $73.89 | $75.50 | $73.82 | $75.45 | $75.45 | 276,975 |
2021-07-20 | $72.64 | $74.64 | $72.36 | $73.59 | $73.59 | 347,010 |
2021-07-19 | $72.12 | $73.16 | $71.61 | $72.19 | $72.19 | 485,949 |
2021-07-16 | $73.80 | $74.24 | $72.76 | $72.94 | $72.94 | 403,278 |
2021-07-15 | $73.41 | $74.50 | $72.94 | $73.26 | $73.26 | 345,194 |
2021-07-14 | $75.14 | $75.28 | $73.41 | $73.92 | $73.92 | 364,895 |
2021-07-13 | $74.52 | $75.17 | $74.47 | $74.66 | $74.66 | 348,885 |
2021-07-12 | $75.50 | $75.50 | $74.28 | $74.99 | $74.99 | 383,785 |
2021-07-09 | $74.39 | $75.26 | $74.02 | $75.08 | $75.08 | 405,456 |
2021-07-08 | $73.61 | $74.97 | $73.14 | $73.90 | $73.90 | 258,631 |
2021-07-07 | $74.89 | $75.49 | $74.07 | $74.70 | $74.70 | 470,841 |
2021-07-06 | $75.16 | $75.36 | $73.91 | $74.45 | $74.45 | 419,172 |
2021-07-02 | $75.57 | $75.82 | $74.92 | $74.92 | $74.92 | 356,214 |
2021-07-01 | $75.77 | $76.79 | $75.58 | $75.74 | $75.74 | 360,501 |
2021-06-30 | $77.60 | $77.60 | $75.29 | $75.86 | $75.86 | 690,219 |
2021-06-29 | $79.59 | $79.59 | $77.97 | $78.00 | $78.00 | 321,500 |
2021-06-28 | $79.08 | $80.17 | $79.00 | $79.49 | $79.49 | 766,786 |
2021-06-25 | $77.40 | $79.26 | $76.80 | $78.96 | $78.96 | 1,215,333 |
2021-06-24 | $77.00 | $77.46 | $76.27 | $77.43 | $77.43 | 307,019 |
2021-06-23 | $76.52 | $77.17 | $76.31 | $76.33 | $76.33 | 425,918 |
2021-06-22 | $77.71 | $77.87 | $76.92 | $77.14 | $77.14 | 304,948 |
2021-06-21 | $77.45 | $78.62 | $76.84 | $77.90 | $77.90 | 260,838 |
2021-06-18 | $78.61 | $78.77 | $77.00 | $77.28 | $77.28 | 460,817 |
2021-06-17 | $79.13 | $80.12 | $78.45 | $78.92 | $78.92 | 349,407 |
2021-06-16 | $78.04 | $79.45 | $78.04 | $79.27 | $79.27 | 628,406 |
2021-06-15 | $78.44 | $78.98 | $77.82 | $78.00 | $78.00 | 349,026 |
2021-06-14 | $78.97 | $79.61 | $78.46 | $78.57 | $78.57 | 372,132 |
2021-06-11 | $78.52 | $79.98 | $78.45 | $79.24 | $79.24 | 513,150 |
2021-06-10 | $78.49 | $79.60 | $77.30 | $79.25 | $79.25 | 923,924 |
2021-06-09 | $78.60 | $79.75 | $77.09 | $78.20 | $78.20 | 1,360,473 |
2021-06-08 | $79.80 | $80.71 | $78.21 | $78.40 | $78.40 | 9,954,654 |
2021-06-07 | $79.39 | $80.42 | $78.06 | $79.36 | $79.36 | 1,479,200 |
2021-06-04 | $78.09 | $80.13 | $77.39 | $79.40 | $79.40 | 3,408,455 |
2021-06-03 | $71.69 | $71.74 | $70.54 | $71.56 | $71.56 | 186,474 |
2021-06-02 | $72.19 | $72.59 | $71.52 | $72.04 | $72.04 | 294,679 |
2021-06-01 | $72.10 | $72.42 | $71.66 | $72.06 | $72.06 | 360,137 |
2021-05-28 | $72.01 | $72.67 | $71.21 | $71.97 | $71.97 | 378,561 |
2021-05-27 | $70.53 | $71.85 | $70.14 | $71.35 | $71.35 | 381,310 |
2021-05-26 | $71.29 | $72.21 | $70.34 | $70.35 | $70.35 | 494,417 |
2021-05-25 | $71.78 | $72.32 | $70.95 | $71.01 | $71.01 | 331,958 |
2021-05-24 | $69.31 | $71.57 | $69.06 | $71.56 | $71.56 | 394,011 |
2021-05-21 | $69.43 | $69.80 | $68.45 | $68.47 | $68.47 | 295,711 |
2021-05-20 | $67.84 | $69.45 | $67.70 | $69.17 | $69.17 | 550,005 |
2021-05-19 | $65.10 | $67.84 | $64.75 | $67.67 | $67.67 | 400,116 |
2021-05-18 | $67.02 | $67.59 | $66.12 | $66.16 | $66.16 | 366,628 |
2021-05-17 | $67.12 | $67.84 | $65.42 | $66.32 | $66.32 | 301,468 |
2021-05-14 | $66.03 | $68.31 | $65.37 | $67.78 | $67.78 | 283,960 |
2021-05-13 | $65.32 | $66.30 | $64.70 | $65.39 | $65.39 | 330,343 |
2021-05-12 | $66.82 | $67.27 | $64.82 | $65.18 | $65.18 | 546,230 |
2021-05-11 | $66.01 | $67.98 | $66.01 | $67.46 | $67.46 | 336,638 |
2021-05-10 | $68.11 | $69.09 | $67.31 | $67.36 | $67.36 | 375,786 |
2021-05-07 | $70.71 | $72.86 | $68.49 | $68.59 | $68.59 | 730,936 |
2021-05-06 | $70.68 | $71.32 | $69.98 | $70.71 | $70.71 | 667,463 |
2021-05-05 | $71.82 | $71.95 | $70.59 | $70.67 | $70.67 | 198,949 |
2021-05-04 | $71.82 | $72.08 | $70.94 | $71.43 | $71.43 | 360,277 |
2021-05-03 | $74.29 | $74.47 | $72.41 | $72.41 | $72.41 | 298,336 |
2021-04-30 | $73.47 | $74.05 | $73.10 | $73.83 | $73.83 | 244,992 |
2021-04-29 | $74.74 | $74.74 | $73.30 | $74.23 | $74.23 | 192,078 |
2021-04-28 | $74.10 | $74.70 | $73.69 | $74.47 | $74.47 | 163,707 |
2021-04-27 | $73.78 | $75.13 | $73.72 | $74.09 | $74.09 | 311,697 |
2021-04-26 | $73.16 | $74.56 | $73.16 | $73.68 | $73.68 | 440,589 |
2021-04-23 | $72.37 | $74.02 | $71.81 | $72.81 | $72.81 | 308,002 |
2021-04-22 | $72.30 | $73.23 | $71.60 | $71.63 | $71.63 | 358,352 |
2021-04-21 | $71.62 | $72.91 | $71.51 | $72.55 | $72.55 | 262,084 |
2021-04-20 | $73.28 | $74.09 | $71.80 | $72.10 | $72.10 | 235,751 |
2021-04-19 | $74.96 | $75.33 | $73.16 | $73.56 | $73.56 | 457,366 |
2021-04-16 | $75.35 | $76.30 | $74.82 | $75.21 | $75.21 | 340,782 |
2021-04-15 | $74.34 | $75.55 | $73.58 | $74.71 | $74.71 | 518,338 |
2021-04-14 | $74.62 | $75.19 | $73.11 | $73.27 | $73.27 | 390,662 |
2021-04-13 | $73.97 | $74.63 | $73.38 | $74.27 | $74.27 | 219,790 |
2021-04-12 | $74.53 | $74.98 | $73.84 | $74.30 | $74.30 | 213,013 |
2021-04-09 | $74.27 | $74.82 | $73.82 | $74.70 | $74.70 | 257,182 |
2021-04-08 | $74.90 | $75.14 | $73.99 | $74.31 | $74.31 | 319,830 |
2021-04-07 | $73.72 | $74.61 | $73.69 | $74.03 | $74.03 | 237,483 |
2021-04-06 | $74.35 | $74.93 | $73.87 | $73.91 | $73.91 | 213,881 |
2021-04-05 | $75.27 | $75.50 | $74.07 | $74.38 | $74.38 | 380,566 |
2021-04-01 | $72.85 | $74.63 | $71.72 | $74.32 | $74.32 | 452,668 |
2021-03-31 | $72.58 | $74.21 | $72.23 | $72.23 | $72.23 | 576,923 |
2021-03-30 | $73.21 | $73.52 | $72.17 | $72.43 | $72.43 | 396,149 |
2021-03-29 | $73.66 | $74.32 | $71.78 | $73.68 | $73.68 | 418,089 |
2021-03-26 | $73.89 | $74.89 | $73.20 | $74.40 | $74.40 | 403,818 |
2021-03-25 | $71.37 | $73.87 | $70.02 | $73.41 | $73.41 | 810,044 |
2021-03-24 | $71.70 | $72.43 | $70.89 | $71.95 | $71.95 | 488,753 |
2021-03-23 | $70.52 | $72.19 | $70.52 | $71.15 | $71.15 | 498,389 |
2021-03-22 | $70.82 | $71.96 | $70.53 | $71.11 | $71.11 | 295,124 |
2021-03-19 | $70.89 | $71.84 | $69.99 | $70.86 | $70.86 | 950,269 |
2021-03-18 | $71.59 | $72.61 | $70.60 | $70.96 | $70.96 | 510,934 |
2021-03-17 | $69.75 | $72.94 | $68.29 | $72.39 | $72.39 | 599,037 |
2021-03-16 | $71.35 | $71.48 | $69.67 | $70.01 | $70.01 | 650,373 |
2021-03-15 | $70.90 | $71.98 | $70.56 | $71.01 | $71.01 | 801,423 |
2021-03-12 | $70.34 | $71.45 | $69.54 | $71.29 | $71.29 | 859,105 |
2021-03-11 | $70.37 | $71.70 | $69.83 | $70.29 | $70.29 | 765,477 |
2021-03-10 | $71.08 | $71.20 | $69.11 | $69.30 | $69.30 | 1,064,341 |
2021-03-09 | $69.39 | $71.71 | $68.90 | $70.25 | $70.25 | 786,560 |
2021-03-08 | $71.48 | $71.96 | $67.81 | $67.95 | $67.95 | 867,876 |
2021-03-05 | $70.61 | $71.28 | $69.32 | $71.26 | $71.26 | 904,225 |
2021-03-04 | $70.10 | $71.27 | $68.19 | $69.55 | $69.55 | 898,604 |
2021-03-03 | $67.96 | $70.15 | $67.65 | $69.99 | $69.99 | 760,869 |
2021-03-02 | $67.65 | $68.87 | $66.91 | $68.26 | $68.26 | 1,016,850 |
2021-03-01 | $64.36 | $68.54 | $64.31 | $67.82 | $67.82 | 1,836,318 |
2021-02-26 | $67.51 | $70.47 | $61.00 | $64.02 | $64.02 | 5,146,748 |
2021-02-25 | $83.51 | $84.78 | $80.00 | $80.00 | $80.00 | 570,332 |
2021-02-24 | $81.33 | $84.17 | $80.60 | $83.91 | $83.91 | 431,251 |
2021-02-23 | $78.89 | $81.44 | $78.21 | $81.24 | $81.24 | 450,431 |
2021-02-22 | $79.29 | $79.85 | $78.88 | $79.19 | $79.19 | 289,435 |
2021-02-19 | $80.96 | $81.39 | $80.05 | $80.09 | $80.09 | 356,098 |
2021-02-18 | $78.32 | $80.74 | $77.76 | $80.25 | $80.25 | 467,068 |
2021-02-17 | $78.66 | $79.23 | $77.78 | $78.63 | $78.63 | 318,359 |
2021-02-16 | $80.95 | $81.30 | $79.60 | $79.62 | $79.62 | 390,808 |
2021-02-12 | $80.80 | $81.84 | $80.61 | $80.89 | $80.89 | 170,644 |
2021-02-11 | $81.44 | $81.96 | $80.43 | $81.31 | $81.31 | 216,805 |
2021-02-10 | $81.02 | $82.19 | $80.39 | $80.93 | $80.93 | 251,508 |
2021-02-09 | $81.34 | $82.55 | $81.01 | $81.06 | $81.06 | 554,758 |
2021-02-08 | $86.23 | $86.36 | $81.03 | $81.35 | $81.35 | 713,379 |
2021-02-05 | $85.49 | $86.19 | $84.47 | $85.79 | $85.79 | 347,292 |
2021-02-04 | $81.91 | $84.90 | $81.57 | $84.60 | $84.60 | 266,256 |
2021-02-03 | $83.09 | $83.56 | $81.81 | $81.95 | $81.95 | 304,588 |
2021-02-02 | $80.49 | $83.30 | $79.78 | $82.99 | $82.99 | 427,622 |
2021-02-01 | $77.11 | $80.44 | $77.11 | $79.61 | $79.61 | 318,104 |
2021-01-29 | $79.83 | $80.50 | $76.14 | $76.73 | $76.73 | 461,901 |
2021-01-28 | $81.12 | $81.60 | $79.91 | $79.99 | $79.99 | 365,868 |
2021-01-27 | $81.73 | $82.34 | $79.32 | $79.89 | $79.89 | 510,785 |
2021-01-26 | $83.63 | $84.22 | $82.79 | $83.14 | $83.14 | 283,517 |
2021-01-25 | $82.88 | $83.13 | $81.19 | $82.68 | $82.68 | 305,977 |
2021-01-22 | $86.09 | $86.61 | $82.44 | $83.19 | $83.19 | 399,823 |
2021-01-21 | $87.32 | $87.76 | $85.22 | $86.41 | $86.41 | 326,875 |
2021-01-20 | $87.00 | $88.45 | $86.92 | $86.95 | $86.95 | 263,190 |
2021-01-19 | $85.75 | $87.00 | $84.95 | $86.95 | $86.95 | 320,997 |
2021-01-15 | $83.87 | $85.49 | $83.87 | $85.20 | $85.20 | 543,768 |
2021-01-14 | $84.64 | $85.56 | $83.76 | $84.69 | $84.69 | 211,021 |
2021-01-13 | $86.21 | $86.88 | $84.40 | $84.44 | $84.44 | 176,617 |
2021-01-12 | $84.99 | $86.75 | $84.47 | $86.23 | $86.23 | 521,376 |
2021-01-11 | $85.07 | $85.83 | $82.96 | $84.68 | $84.68 | 223,561 |
2021-01-08 | $84.61 | $86.29 | $84.23 | $85.62 | $85.62 | 1,463,115 |
2021-01-07 | $82.73 | $84.33 | $82.73 | $84.19 | $84.19 | 304,353 |
2021-01-06 | $80.87 | $83.89 | $80.37 | $82.63 | $82.63 | 482,755 |
2021-01-05 | $80.00 | $81.66 | $79.02 | $80.70 | $80.70 | 726,281 |
2021-01-04 | $82.79 | $82.96 | $79.70 | $79.88 | $79.88 | 384,416 |
2020-12-31 | $81.99 | $82.53 | $81.02 | $82.29 | $82.29 | 239,013 |
2020-12-30 | $82.06 | $83.00 | $81.70 | $81.93 | $81.93 | 267,897 |
2020-12-29 | $83.16 | $83.79 | $80.91 | $81.49 | $81.49 | 202,638 |
2020-12-28 | $85.00 | $85.00 | $82.63 | $82.67 | $82.67 | 162,299 |
2020-12-24 | $82.60 | $84.48 | $82.21 | $83.85 | $83.85 | 168,234 |
2020-12-23 | $83.57 | $83.88 | $82.11 | $82.37 | $82.37 | 439,406 |
2020-12-22 | $83.49 | $84.46 | $82.58 | $82.94 | $82.94 | 213,187 |
2020-12-21 | $81.60 | $83.42 | $80.60 | $83.32 | $83.32 | 286,382 |
2020-12-18 | $84.64 | $85.60 | $83.14 | $83.36 | $83.36 | 552,409 |
2020-12-17 | $83.16 | $84.44 | $82.76 | $84.32 | $84.32 | 331,825 |
2020-12-16 | $83.30 | $83.71 | $81.76 | $82.56 | $82.56 | 417,474 |
2020-12-15 | $82.61 | $83.54 | $81.53 | $82.84 | $82.84 | 402,763 |
2020-12-14 | $81.73 | $82.93 | $81.38 | $82.28 | $82.28 | 323,765 |
2020-12-11 | $80.16 | $81.43 | $78.70 | $81.40 | $81.40 | 238,574 |
2020-12-10 | $79.20 | $81.17 | $79.20 | $80.76 | $80.76 | 253,303 |
2020-12-09 | $81.16 | $81.65 | $79.16 | $79.83 | $79.83 | 250,928 |
2020-12-08 | $81.19 | $82.04 | $80.79 | $81.11 | $81.11 | 216,939 |
2020-12-07 | $80.88 | $81.47 | $79.72 | $81.31 | $81.31 | 289,144 |
2020-12-04 | $81.80 | $82.34 | $80.80 | $81.15 | $81.15 | 549,008 |
2020-12-03 | $81.25 | $81.61 | $80.00 | $81.38 | $81.38 | 200,856 |
2020-12-02 | $80.85 | $81.29 | $79.84 | $80.84 | $80.84 | 225,285 |
2020-12-01 | $80.89 | $82.06 | $80.34 | $81.19 | $81.19 | 239,819 |
2020-11-30 | $79.28 | $80.50 | $78.98 | $80.26 | $80.26 | 281,536 |
2020-11-27 | $79.36 | $79.95 | $78.74 | $79.85 | $79.85 | 134,645 |
2020-11-25 | $79.23 | $80.01 | $78.24 | $79.40 | $79.40 | 395,588 |
2020-11-24 | $77.51 | $79.58 | $76.85 | $79.22 | $79.22 | 354,254 |
2020-11-23 | $77.05 | $77.41 | $75.83 | $76.44 | $76.44 | 287,769 |
2020-11-20 | $75.58 | $77.56 | $75.30 | $76.89 | $76.89 | 308,975 |
2020-11-19 | $74.85 | $76.64 | $74.20 | $76.33 | $76.33 | 442,213 |
2020-11-18 | $75.10 | $76.59 | $74.13 | $75.31 | $75.31 | 543,541 |
2020-11-17 | $76.67 | $77.51 | $74.90 | $74.94 | $74.94 | 408,250 |
2020-11-16 | $78.07 | $78.76 | $76.49 | $76.88 | $76.88 | 326,981 |
2020-11-13 | $78.26 | $78.29 | $76.57 | $76.70 | $76.70 | 412,159 |
2020-11-12 | $77.19 | $79.10 | $76.42 | $77.57 | $77.57 | 297,559 |
2020-11-11 | $79.00 | $79.00 | $77.06 | $77.73 | $77.73 | 318,867 |
2020-11-10 | $78.50 | $79.83 | $76.56 | $78.55 | $78.55 | 514,416 |
2020-11-09 | $82.26 | $83.20 | $77.98 | $78.14 | $78.14 | 612,793 |
2020-11-06 | $82.50 | $82.50 | $76.70 | $77.50 | $77.50 | 982,173 |
2020-11-05 | $83.13 | $85.19 | $82.86 | $83.71 | $83.71 | 236,064 |
2020-11-04 | $81.81 | $83.12 | $80.70 | $82.05 | $82.05 | 275,177 |
2020-11-03 | $79.72 | $81.24 | $79.03 | $80.73 | $80.73 | 271,115 |
2020-11-02 | $77.55 | $78.83 | $76.12 | $78.28 | $78.28 | 188,036 |
2020-10-30 | $77.01 | $78.15 | $75.94 | $76.74 | $76.74 | 261,511 |
2020-10-29 | $76.24 | $78.01 | $75.70 | $77.37 | $77.37 | 279,339 |
2020-10-28 | $78.22 | $78.99 | $76.00 | $76.61 | $76.61 | 347,266 |
2020-10-27 | $81.72 | $82.18 | $79.72 | $79.90 | $79.90 | 278,411 |
2020-10-26 | $82.99 | $83.21 | $80.80 | $81.55 | $81.55 | 226,491 |
2020-10-23 | $84.40 | $85.11 | $83.89 | $84.12 | $84.12 | 287,302 |
2020-10-22 | $81.77 | $84.13 | $81.54 | $84.12 | $84.12 | 317,362 |
2020-10-21 | $82.64 | $83.83 | $80.72 | $81.50 | $81.50 | 233,307 |
2020-10-20 | $83.37 | $84.10 | $82.51 | $83.02 | $83.02 | 288,951 |
2020-10-19 | $83.57 | $84.75 | $82.88 | $82.94 | $82.94 | 577,767 |
2020-10-16 | $83.47 | $83.85 | $82.47 | $82.87 | $82.87 | 260,813 |
2020-10-15 | $82.35 | $84.06 | $81.86 | $83.35 | $83.35 | 166,369 |
2020-10-14 | $83.96 | $84.69 | $83.31 | $83.63 | $83.63 | 174,471 |
2020-10-13 | $83.95 | $84.84 | $83.39 | $83.89 | $83.89 | 233,255 |
2020-10-12 | $84.56 | $84.56 | $83.42 | $84.11 | $84.11 | 242,194 |
2020-10-09 | $84.36 | $85.38 | $82.99 | $84.03 | $84.03 | 288,492 |
2020-10-08 | $81.13 | $84.49 | $80.99 | $83.86 | $83.86 | 476,441 |
2020-10-07 | $79.13 | $80.75 | $79.13 | $80.56 | $80.56 | 210,610 |
2020-10-06 | $79.74 | $80.52 | $78.27 | $78.36 | $78.36 | 204,979 |
2020-10-05 | $77.58 | $78.95 | $77.58 | $78.87 | $78.87 | 165,484 |
2020-10-02 | $76.21 | $77.94 | $76.21 | $77.12 | $77.12 | 196,020 |
2020-10-01 | $77.98 | $78.78 | $77.33 | $77.59 | $77.59 | 362,571 |
2020-09-30 | $77.38 | $78.33 | $76.34 | $77.16 | $77.16 | 183,145 |
2020-09-29 | $78.85 | $79.01 | $76.96 | $77.25 | $77.25 | 307,828 |
2020-09-28 | $77.17 | $78.98 | $77.17 | $78.70 | $78.70 | 228,625 |
2020-09-25 | $74.55 | $77.37 | $74.51 | $76.73 | $76.73 | 233,779 |
2020-09-24 | $75.23 | $75.85 | $74.04 | $75.06 | $75.06 | 329,049 |
2020-09-23 | $77.11 | $77.64 | $75.21 | $75.32 | $75.32 | 234,469 |
2020-09-22 | $76.02 | $77.45 | $74.80 | $77.39 | $77.39 | 413,544 |
2020-09-21 | $75.58 | $76.44 | $74.66 | $75.77 | $75.77 | 387,125 |
2020-09-18 | $78.37 | $78.37 | $75.89 | $76.85 | $76.85 | 746,278 |
2020-09-17 | $77.10 | $78.18 | $76.51 | $77.73 | $77.73 | 478,169 |
2020-09-16 | $79.03 | $79.87 | $78.34 | $78.61 | $78.61 | 403,009 |
2020-09-15 | $78.62 | $78.97 | $78.01 | $78.56 | $78.56 | 296,531 |
2020-09-14 | $76.60 | $78.18 | $76.21 | $77.91 | $77.91 | 304,667 |
2020-09-11 | $77.45 | $77.70 | $74.88 | $75.64 | $75.64 | 391,002 |
2020-09-10 | $78.74 | $79.52 | $77.11 | $77.21 | $77.21 | 205,179 |
2020-09-09 | $78.28 | $79.88 | $77.60 | $78.69 | $78.69 | 505,182 |
2020-09-08 | $78.00 | $79.30 | $77.16 | $77.53 | $77.53 | 451,821 |
2020-09-04 | $81.67 | $82.51 | $78.55 | $79.72 | $79.72 | 270,936 |
2020-09-03 | $83.54 | $84.26 | $79.84 | $81.26 | $81.26 | 264,239 |
2020-09-02 | $84.99 | $86.07 | $83.58 | $84.88 | $84.88 | 255,456 |
2020-09-01 | $82.48 | $84.77 | $82.46 | $84.43 | $84.43 | 286,395 |
2020-08-31 | $82.15 | $83.67 | $82.02 | $82.99 | $82.99 | 418,591 |
2020-08-28 | $83.37 | $83.63 | $81.40 | $82.39 | $82.39 | 291,929 |
2020-08-27 | $83.82 | $84.14 | $82.43 | $83.18 | $83.18 | 499,668 |
2020-08-26 | $83.95 | $84.51 | $82.96 | $83.32 | $83.32 | 171,312 |
2020-08-25 | $83.90 | $84.26 | $83.05 | $83.52 | $83.52 | 217,584 |
2020-08-24 | $84.02 | $84.02 | $82.01 | $83.33 | $83.33 | 377,458 |
2020-08-21 | $81.40 | $83.91 | $81.01 | $82.59 | $82.59 | 372,080 |
2020-08-20 | $81.49 | $83.44 | $81.28 | $81.78 | $81.78 | 592,160 |
2020-08-19 | $80.68 | $83.25 | $80.36 | $82.45 | $82.45 | 670,242 |
2020-08-18 | $79.54 | $81.72 | $78.39 | $80.24 | $80.24 | 2,268,382 |
2020-08-17 | $84.47 | $84.75 | $77.19 | $79.07 | $79.07 | 2,384,527 |
2020-08-14 | $84.45 | $86.14 | $84.14 | $85.10 | $85.10 | 245,650 |
2020-08-13 | $85.00 | $85.83 | $84.41 | $84.72 | $84.72 | 498,543 |
2020-08-12 | $85.12 | $87.93 | $84.96 | $85.28 | $85.28 | 292,943 |
2020-08-11 | $85.05 | $86.75 | $84.24 | $84.47 | $84.47 | 366,665 |
2020-08-10 | $89.92 | $89.95 | $86.18 | $86.53 | $86.53 | 371,353 |
2020-08-07 | $88.24 | $92.51 | $87.02 | $89.04 | $89.04 | 514,436 |
2020-08-06 | $84.83 | $87.34 | $84.40 | $86.60 | $86.60 | 288,185 |
2020-08-05 | $83.66 | $84.74 | $82.85 | $84.44 | $84.44 | 166,019 |
2020-08-04 | $81.35 | $83.01 | $80.91 | $82.58 | $82.58 | 197,359 |
2020-08-03 | $81.88 | $81.96 | $80.55 | $81.84 | $81.84 | 185,938 |
2020-07-31 | $80.28 | $81.33 | $78.39 | $81.20 | $81.20 | 253,661 |
2020-07-30 | $79.76 | $80.94 | $79.36 | $80.46 | $80.46 | 151,840 |
2020-07-29 | $79.27 | $81.58 | $79.27 | $81.26 | $81.26 | 135,202 |
2020-07-28 | $80.06 | $80.50 | $78.83 | $78.96 | $78.96 | 206,475 |
2020-07-27 | $78.55 | $80.75 | $78.53 | $80.56 | $80.56 | 327,871 |
2020-07-24 | $79.73 | $79.86 | $78.37 | $78.56 | $78.56 | 194,568 |
2020-07-23 | $80.50 | $82.51 | $80.02 | $80.29 | $80.29 | 192,341 |
2020-07-22 | $80.57 | $81.68 | $80.30 | $80.90 | $80.90 | 182,631 |
2020-07-21 | $80.67 | $81.97 | $80.00 | $81.00 | $81.00 | 301,132 |
2020-07-20 | $78.14 | $80.41 | $78.14 | $80.09 | $80.09 | 479,039 |
2020-07-17 | $77.82 | $78.82 | $77.45 | $78.52 | $78.52 | 302,300 |
2020-07-16 | $76.37 | $77.88 | $76.12 | $77.32 | $77.32 | 269,700 |
2020-07-15 | $76.81 | $77.47 | $75.73 | $76.60 | $76.60 | 346,900 |
2020-07-14 | $74.23 | $75.40 | $72.02 | $75.21 | $75.21 | 258,100 |
2020-07-13 | $76.76 | $76.93 | $73.90 | $74.11 | $74.11 | 522,800 |
2020-07-10 | $76.49 | $76.97 | $75.50 | $76.58 | $76.58 | 224,800 |
2020-07-09 | $76.01 | $77.22 | $74.46 | $76.00 | $76.00 | 493,000 |
2020-07-08 | $75.38 | $76.28 | $74.19 | $76.23 | $76.23 | 256,000 |
2020-07-07 | $75.09 | $77.67 | $74.65 | $74.83 | $74.83 | 280,000 |
2020-07-06 | $75.84 | $75.84 | $73.93 | $74.71 | $74.71 | 177,700 |
2020-07-02 | $75.77 | $76.33 | $74.54 | $74.83 | $74.83 | 229,400 |
2020-07-01 | $73.81 | $75.34 | $73.43 | $74.75 | $74.75 | 237,100 |
2020-06-30 | $70.32 | $73.82 | $70.16 | $73.54 | $73.54 | 313,800 |
2020-06-29 | $70.74 | $71.84 | $69.47 | $70.46 | $70.46 | 372,600 |
2020-06-26 | $73.25 | $73.25 | $69.29 | $69.60 | $69.60 | 1,218,658 |
2020-06-25 | $70.84 | $73.58 | $70.63 | $73.53 | $73.53 | 492,659 |
2020-06-24 | $73.83 | $74.36 | $70.51 | $71.08 | $71.08 | 548,641 |
2020-06-23 | $75.55 | $75.71 | $73.06 | $74.20 | $74.20 | 471,006 |
2020-06-22 | $74.35 | $76.46 | $73.81 | $75.06 | $75.06 | 881,011 |
2020-06-19 | $74.89 | $75.96 | $73.02 | $74.85 | $74.85 | 840,350 |
2020-06-18 | $73.66 | $75.59 | $73.29 | $75.48 | $75.48 | 460,797 |
2020-06-17 | $75.18 | $75.79 | $73.03 | $74.09 | $74.09 | 359,663 |
2020-06-16 | $75.84 | $76.33 | $72.32 | $74.73 | $74.73 | 357,394 |
2020-06-15 | $72.03 | $75.06 | $72.00 | $74.45 | $74.45 | 472,093 |
2020-06-12 | $74.52 | $74.79 | $72.63 | $74.55 | $74.55 | 341,654 |
2020-06-11 | $72.76 | $74.35 | $71.20 | $71.72 | $71.72 | 432,538 |
2020-06-10 | $76.05 | $76.41 | $74.16 | $75.79 | $75.79 | 316,886 |
2020-06-09 | $74.37 | $77.04 | $74.37 | $76.08 | $76.08 | 181,067 |
2020-06-08 | $76.08 | $76.83 | $74.71 | $75.47 | $75.47 | 176,697 |
2020-06-05 | $76.23 | $77.98 | $74.42 | $75.71 | $75.71 | 387,478 |
2020-06-04 | $75.11 | $76.24 | $72.38 | $72.98 | $72.98 | 235,921 |
2020-06-03 | $73.94 | $76.42 | $73.80 | $76.03 | $76.03 | 365,600 |
2020-06-02 | $73.55 | $73.55 | $71.27 | $72.84 | $72.84 | 208,959 |
2020-06-01 | $72.89 | $74.42 | $72.51 | $73.64 | $73.64 | 259,291 |
2020-05-29 | $71.31 | $72.86 | $71.17 | $72.61 | $72.61 | 243,980 |
2020-05-28 | $73.59 | $74.74 | $71.78 | $71.99 | $71.99 | 278,503 |
2020-05-27 | $72.26 | $72.79 | $68.38 | $72.61 | $72.61 | 283,859 |
2020-05-26 | $71.93 | $72.32 | $70.38 | $70.97 | $70.97 | 215,860 |
2020-05-22 | $69.57 | $69.64 | $68.32 | $69.47 | $69.47 | 136,066 |
2020-05-21 | $68.80 | $70.02 | $68.77 | $69.08 | $69.08 | 159,074 |
2020-05-20 | $69.50 | $70.18 | $68.02 | $69.14 | $69.14 | 194,001 |
2020-05-19 | $68.30 | $70.25 | $67.65 | $67.73 | $67.73 | 321,207 |
2020-05-18 | $66.47 | $68.78 | $66.22 | $68.35 | $68.35 | 425,134 |
2020-05-15 | $62.74 | $64.53 | $62.07 | $63.96 | $63.96 | 237,127 |
2020-05-14 | $60.71 | $62.76 | $58.54 | $62.74 | $62.74 | 257,186 |
2020-05-13 | $63.30 | $64.22 | $60.73 | $61.72 | $61.72 | 261,519 |
2020-05-12 | $66.38 | $66.38 | $63.85 | $64.13 | $64.13 | 524,518 |
2020-05-11 | $65.53 | $67.23 | $64.82 | $66.32 | $66.32 | 259,617 |
2020-05-08 | $66.36 | $68.99 | $64.98 | $66.90 | $66.90 | 597,041 |
2020-05-07 | $63.09 | $63.85 | $62.36 | $62.64 | $62.64 | 345,362 |
2020-05-06 | $62.43 | $62.71 | $61.23 | $61.76 | $61.76 | 190,507 |
2020-05-05 | $62.33 | $63.29 | $61.64 | $61.92 | $61.92 | 323,658 |
2020-05-04 | $60.01 | $61.29 | $59.12 | $61.17 | $61.17 | 274,743 |
2020-05-01 | $60.61 | $62.08 | $60.22 | $61.30 | $61.30 | 218,971 |
2020-04-30 | $63.72 | $64.89 | $62.52 | $62.52 | $62.52 | 310,577 |
2020-04-29 | $63.42 | $65.66 | $62.17 | $65.07 | $65.07 | 515,597 |
2020-04-28 | $62.70 | $63.00 | $60.47 | $61.41 | $61.41 | 315,392 |
2020-04-27 | $59.01 | $62.87 | $58.73 | $61.93 | $61.93 | 451,971 |
2020-04-24 | $56.98 | $58.26 | $55.74 | $58.13 | $58.13 | 267,708 |
2020-04-23 | $55.41 | $57.17 | $55.01 | $56.55 | $56.55 | 236,543 |
2020-04-22 | $55.54 | $55.74 | $54.15 | $55.40 | $55.40 | 266,055 |
2020-04-21 | $54.14 | $54.85 | $53.52 | $53.72 | $53.72 | 345,234 |
2020-04-20 | $55.99 | $57.21 | $55.39 | $55.97 | $55.97 | 251,496 |
2020-04-17 | $55.65 | $57.56 | $55.44 | $57.52 | $57.52 | 472,494 |
2020-04-16 | $53.84 | $54.02 | $52.08 | $53.65 | $53.65 | 461,302 |
2020-04-15 | $54.57 | $55.76 | $53.14 | $53.84 | $53.84 | 313,881 |
2020-04-14 | $57.48 | $57.87 | $55.78 | $56.62 | $56.62 | 325,086 |
2020-04-13 | $56.44 | $57.00 | $54.77 | $55.73 | $55.73 | 224,032 |
2020-04-09 | $56.69 | $59.17 | $56.32 | $57.16 | $57.16 | 276,274 |
2020-04-08 | $50.78 | $55.91 | $50.05 | $55.41 | $55.41 | 591,483 |
2020-04-07 | $51.28 | $52.22 | $48.18 | $49.95 | $49.95 | 874,353 |
2020-04-06 | $50.31 | $50.71 | $47.77 | $48.97 | $48.97 | 1,213,891 |
2020-04-03 | $47.97 | $49.56 | $45.53 | $47.07 | $47.07 | 547,445 |
2020-04-02 | $48.22 | $51.10 | $47.00 | $48.50 | $48.50 | 398,950 |
2020-04-01 | $51.20 | $52.91 | $47.62 | $49.03 | $49.03 | 540,555 |
2020-03-31 | $58.43 | $59.90 | $52.98 | $53.78 | $53.78 | 469,893 |
2020-03-30 | $57.72 | $59.25 | $56.35 | $58.79 | $58.79 | 325,272 |
2020-03-27 | $57.90 | $59.72 | $56.60 | $56.98 | $56.98 | 338,745 |
2020-03-26 | $57.14 | $61.03 | $56.80 | $59.87 | $59.87 | 366,764 |
2020-03-25 | $53.27 | $59.26 | $52.78 | $56.62 | $56.62 | 437,895 |
2020-03-24 | $51.86 | $53.60 | $50.32 | $53.53 | $53.53 | 412,805 |
2020-03-23 | $50.35 | $50.84 | $46.86 | $48.86 | $48.86 | 390,617 |
2020-03-20 | $55.40 | $56.49 | $49.56 | $50.17 | $50.17 | 503,120 |
2020-03-19 | $55.75 | $57.00 | $52.90 | $54.75 | $54.75 | 486,402 |
2020-03-18 | $57.31 | $62.37 | $53.13 | $55.85 | $55.85 | 606,133 |
2020-03-17 | $52.27 | $61.72 | $50.23 | $61.32 | $61.32 | 624,555 |
2020-03-16 | $50.50 | $58.98 | $50.48 | $52.30 | $52.30 | 496,238 |
2020-03-13 | $56.52 | $60.19 | $53.45 | $60.10 | $60.10 | 547,818 |
2020-03-12 | $51.50 | $59.10 | $51.17 | $53.98 | $53.98 | 883,912 |
2020-03-11 | $68.25 | $68.86 | $62.54 | $63.33 | $63.33 | 621,726 |
2020-03-10 | $70.54 | $70.54 | $65.44 | $69.69 | $69.69 | 627,197 |
2020-03-09 | $69.29 | $70.00 | $65.67 | $69.01 | $69.01 | 479,079 |
2020-03-06 | $74.01 | $74.01 | $70.48 | $72.60 | $72.60 | 670,600 |
2020-03-05 | $74.92 | $76.37 | $74.45 | $75.61 | $75.61 | 494,010 |
2020-03-04 | $74.78 | $76.43 | $73.59 | $76.40 | $76.40 | 340,421 |
2020-03-03 | $75.41 | $76.25 | $71.78 | $73.79 | $73.79 | 486,244 |
2020-03-02 | $75.89 | $76.39 | $73.71 | $75.47 | $75.47 | 354,692 |
2020-02-28 | $73.69 | $76.66 | $73.24 | $75.48 | $75.48 | 541,899 |
2020-02-27 | $74.42 | $77.46 | $73.04 | $75.78 | $75.78 | 602,295 |
2020-02-26 | $78.57 | $79.66 | $75.65 | $76.27 | $76.27 | 380,984 |
2020-02-25 | $78.24 | $79.82 | $76.98 | $78.37 | $78.37 | 692,163 |
2020-02-24 | $76.31 | $79.31 | $76.14 | $77.50 | $77.50 | 445,542 |
2020-02-21 | $81.00 | $81.24 | $76.65 | $78.99 | $78.99 | 1,042,160 |
2020-02-20 | $86.25 | $87.25 | $84.60 | $86.43 | $86.43 | 736,835 |
2020-02-19 | $86.65 | $87.38 | $85.02 | $86.23 | $86.23 | 379,662 |
2020-02-18 | $86.26 | $87.75 | $85.18 | $87.67 | $87.67 | 282,108 |
2020-02-14 | $85.67 | $86.66 | $85.30 | $86.60 | $86.60 | 176,308 |
2020-02-13 | $82.99 | $85.83 | $82.99 | $85.49 | $85.49 | 346,635 |
2020-02-12 | $82.63 | $83.96 | $82.02 | $83.43 | $83.43 | 398,534 |
2020-02-11 | $83.54 | $83.78 | $82.09 | $82.10 | $82.10 | 240,096 |
2020-02-10 | $81.95 | $83.30 | $81.55 | $82.99 | $82.99 | 328,470 |
2020-02-07 | $81.45 | $81.76 | $80.76 | $81.26 | $81.26 | 268,776 |
2020-02-06 | $83.21 | $83.38 | $81.17 | $81.51 | $81.51 | 333,030 |
2020-02-05 | $80.63 | $83.21 | $79.68 | $83.08 | $83.08 | 452,096 |
2020-02-04 | $79.37 | $80.06 | $78.76 | $79.63 | $79.63 | 326,327 |
2020-02-03 | $79.37 | $79.51 | $77.75 | $78.34 | $78.34 | 290,753 |
2020-01-31 | $79.53 | $80.64 | $77.76 | $78.87 | $78.87 | 1,052,904 |
2020-01-30 | $73.95 | $80.18 | $73.74 | $79.55 | $79.55 | 1,084,539 |
2020-01-29 | $73.64 | $74.46 | $73.18 | $74.44 | $74.44 | 239,332 |
2020-01-28 | $72.74 | $73.54 | $72.40 | $73.39 | $73.39 | 308,978 |
2020-01-27 | $70.94 | $72.48 | $70.67 | $72.32 | $72.32 | 399,314 |
2020-01-24 | $72.96 | $73.27 | $71.84 | $72.41 | $72.41 | 344,758 |
2020-01-23 | $71.99 | $72.88 | $71.30 | $72.74 | $72.74 | 323,863 |
2020-01-22 | $71.28 | $72.29 | $71.28 | $72.11 | $72.11 | 437,714 |
2020-01-21 | $70.54 | $72.11 | $70.02 | $71.14 | $71.14 | 413,278 |
2020-01-17 | $74.81 | $74.81 | $69.87 | $70.59 | $70.59 | 680,676 |
2020-01-16 | $75.05 | $75.40 | $74.37 | $74.45 | $74.45 | 276,103 |
2020-01-15 | $74.25 | $75.36 | $74.21 | $74.53 | $74.53 | 357,231 |
2020-01-14 | $74.83 | $75.65 | $73.79 | $74.26 | $74.26 | 592,929 |
2020-01-13 | $73.11 | $74.20 | $72.87 | $73.97 | $73.97 | 267,984 |
2020-01-10 | $73.75 | $73.83 | $72.33 | $73.28 | $73.28 | 306,344 |
2020-01-09 | $73.62 | $74.19 | $73.30 | $73.63 | $73.63 | 229,498 |
2020-01-08 | $72.67 | $73.60 | $72.67 | $72.98 | $72.98 | 268,756 |
2020-01-07 | $72.28 | $72.96 | $71.77 | $72.85 | $72.85 | 389,804 |
2020-01-06 | $71.05 | $72.62 | $70.46 | $72.16 | $72.16 | 364,601 |
2020-01-03 | $71.35 | $71.95 | $71.08 | $71.54 | $71.54 | 274,709 |
2020-01-02 | $70.00 | $71.11 | $69.57 | $70.91 | $70.91 | 285,188 |
2019-12-31 | $70.53 | $70.75 | $69.57 | $69.63 | $69.63 | 478,565 |
2019-12-30 | $71.58 | $71.58 | $69.67 | $70.67 | $70.67 | 251,452 |
2019-12-27 | $71.12 | $71.61 | $70.59 | $71.56 | $71.56 | 411,632 |
2019-12-26 | $71.02 | $71.36 | $70.93 | $71.26 | $71.26 | 175,690 |
2019-12-24 | $71.32 | $71.61 | $70.97 | $71.16 | $71.16 | 79,732 |
2019-12-23 | $71.76 | $71.76 | $71.12 | $71.32 | $71.32 | 172,997 |
2019-12-20 | $71.51 | $72.00 | $71.29 | $71.75 | $71.75 | 587,421 |
2019-12-19 | $70.48 | $71.31 | $70.25 | $71.30 | $71.30 | 199,118 |
2019-12-18 | $70.17 | $70.67 | $70.14 | $70.63 | $70.63 | 187,347 |
2019-12-17 | $70.34 | $70.60 | $69.63 | $69.81 | $69.81 | 257,858 |
2019-12-16 | $70.00 | $70.94 | $69.98 | $70.09 | $70.09 | 362,713 |
2019-12-13 | $71.23 | $71.40 | $69.22 | $69.95 | $69.95 | 499,998 |
2019-12-12 | $71.63 | $72.55 | $70.91 | $71.50 | $71.50 | 291,500 |
2019-12-11 | $72.05 | $72.23 | $71.11 | $71.85 | $71.85 | 382,977 |
2019-12-10 | $71.40 | $72.17 | $71.03 | $71.76 | $71.76 | 365,080 |
2019-12-09 | $71.39 | $72.26 | $71.34 | $71.40 | $71.40 | 312,305 |
2019-12-06 | $71.11 | $72.07 | $71.01 | $71.73 | $71.73 | 413,244 |
2019-12-05 | $70.76 | $71.22 | $70.36 | $70.47 | $70.47 | 319,400 |
2019-12-04 | $70.34 | $71.52 | $70.27 | $70.58 | $70.58 | 475,981 |
2019-12-03 | $69.02 | $70.47 | $68.77 | $70.39 | $70.39 | 682,122 |
2019-12-02 | $71.10 | $71.36 | $69.41 | $69.91 | $69.91 | 503,375 |
2019-11-29 | $71.04 | $71.94 | $71.04 | $71.21 | $71.21 | 233,456 |
2019-11-27 | $69.56 | $71.31 | $69.31 | $71.08 | $71.08 | 555,248 |
2019-11-26 | $68.11 | $68.89 | $68.01 | $68.28 | $68.28 | 344,992 |
2019-11-25 | $65.69 | $68.11 | $65.57 | $68.11 | $68.11 | 435,973 |
2019-11-22 | $65.46 | $65.68 | $65.04 | $65.33 | $65.33 | 422,642 |
2019-11-21 | $65.36 | $65.67 | $64.97 | $65.22 | $65.22 | 406,048 |
2019-11-20 | $64.84 | $65.40 | $64.23 | $65.27 | $65.27 | 620,371 |
2019-11-19 | $65.03 | $65.22 | $64.64 | $64.88 | $64.88 | 346,532 |
2019-11-18 | $64.74 | $65.39 | $64.48 | $64.80 | $64.80 | 374,844 |
2019-11-15 | $65.36 | $65.50 | $64.74 | $64.96 | $64.96 | 529,395 |
2019-11-14 | $64.12 | $65.35 | $64.12 | $65.09 | $65.09 | 280,329 |
2019-11-13 | $64.25 | $64.86 | $63.92 | $64.27 | $64.27 | 308,423 |
2019-11-12 | $63.96 | $65.30 | $63.96 | $64.56 | $64.56 | 441,444 |
2019-11-11 | $64.30 | $65.28 | $63.86 | $64.06 | $64.06 | 430,031 |
2019-11-08 | $63.81 | $66.00 | $63.50 | $64.44 | $64.44 | 769,235 |
2019-11-07 | $63.58 | $63.77 | $62.40 | $63.20 | $63.20 | 533,294 |
2019-11-06 | $62.81 | $63.54 | $62.40 | $63.28 | $63.28 | 303,111 |
2019-11-05 | $63.27 | $63.35 | $62.30 | $62.85 | $62.85 | 208,680 |
2019-11-04 | $63.72 | $64.11 | $62.70 | $62.99 | $62.99 | 370,870 |
2019-11-01 | $62.97 | $63.55 | $62.79 | $63.25 | $63.25 | 277,197 |
2019-10-31 | $62.41 | $63.00 | $62.20 | $62.49 | $62.49 | 492,989 |
2019-10-30 | $61.32 | $62.55 | $61.07 | $62.46 | $62.46 | 418,410 |
2019-10-29 | $61.75 | $61.88 | $61.12 | $61.12 | $61.12 | 303,711 |
2019-10-28 | $61.58 | $62.16 | $61.38 | $61.88 | $61.88 | 334,626 |
2019-10-25 | $60.95 | $61.52 | $60.16 | $61.19 | $61.19 | 213,328 |
2019-10-24 | $60.21 | $60.86 | $59.96 | $60.65 | $60.65 | 273,952 |
2019-10-23 | $60.18 | $60.98 | $59.46 | $59.69 | $59.69 | 319,595 |
2019-10-22 | $60.39 | $60.80 | $59.74 | $60.17 | $60.17 | 374,821 |
2019-10-21 | $60.77 | $61.62 | $60.48 | $60.48 | $60.48 | 303,007 |
2019-10-18 | $60.74 | $61.42 | $60.03 | $60.32 | $60.32 | 292,385 |
2019-10-17 | $60.54 | $61.15 | $60.39 | $61.04 | $61.04 | 255,173 |
2019-10-16 | $60.29 | $60.94 | $59.82 | $60.35 | $60.35 | 417,936 |
2019-10-15 | $59.24 | $60.76 | $59.24 | $60.69 | $60.69 | 217,014 |
2019-10-14 | $60.08 | $60.24 | $59.16 | $59.29 | $59.29 | 276,960 |
2019-10-11 | $59.65 | $60.71 | $59.28 | $60.33 | $60.33 | 626,524 |
2019-10-10 | $58.01 | $59.07 | $57.67 | $58.90 | $58.90 | 465,680 |
2019-10-09 | $57.50 | $58.28 | $56.97 | $57.84 | $57.84 | 341,297 |
2019-10-08 | $56.37 | $57.76 | $56.24 | $57.00 | $57.00 | 590,410 |
2019-10-07 | $56.17 | $57.06 | $55.53 | $56.85 | $56.85 | 484,831 |
2019-10-04 | $51.00 | $56.33 | $51.00 | $56.16 | $56.16 | 715,973 |
2019-10-03 | $54.78 | $55.21 | $53.47 | $54.57 | $54.57 | 565,825 |
2019-10-02 | $55.26 | $56.18 | $54.72 | $55.14 | $55.14 | 606,736 |
2019-10-01 | $58.27 | $58.30 | $55.66 | $55.82 | $55.82 | 528,806 |
2019-09-30 | $57.02 | $57.32 | $56.22 | $56.70 | $56.70 | 498,587 |
2019-09-27 | $57.65 | $57.87 | $56.26 | $56.97 | $56.97 | 737,624 |
2019-09-26 | $58.47 | $58.74 | $57.21 | $57.60 | $57.60 | 232,319 |
2019-09-25 | $57.76 | $58.53 | $56.93 | $58.43 | $58.43 | 502,567 |
2019-09-24 | $59.26 | $59.58 | $57.58 | $57.77 | $57.77 | 570,061 |
2019-09-23 | $59.60 | $59.79 | $59.00 | $59.18 | $59.18 | 475,947 |
2019-09-20 | $60.33 | $61.32 | $60.02 | $60.10 | $60.10 | 574,028 |
2019-09-19 | $60.71 | $60.93 | $59.85 | $60.32 | $60.32 | 366,884 |
2019-09-18 | $60.32 | $60.76 | $59.46 | $60.70 | $60.70 | 508,118 |
2019-09-17 | $59.00 | $60.35 | $59.00 | $60.28 | $60.28 | 244,879 |
2019-09-16 | $58.44 | $59.76 | $58.21 | $59.18 | $59.18 | 628,422 |
2019-09-13 | $57.25 | $59.00 | $57.20 | $58.74 | $58.74 | 404,324 |
2019-09-12 | $57.86 | $58.27 | $56.70 | $56.84 | $56.84 | 641,929 |
2019-09-11 | $58.12 | $58.34 | $57.39 | $58.00 | $58.00 | 483,082 |
2019-09-10 | $58.25 | $58.59 | $57.54 | $58.11 | $58.11 | 247,541 |
2019-09-09 | $58.57 | $59.39 | $58.02 | $58.45 | $58.45 | 255,590 |
2019-09-06 | $58.32 | $59.15 | $57.79 | $58.48 | $58.48 | 247,641 |
2019-09-05 | $57.03 | $58.54 | $56.53 | $58.10 | $58.10 | 384,904 |
2019-09-04 | $56.80 | $57.21 | $56.09 | $56.39 | $56.39 | 267,764 |
2019-09-03 | $57.00 | $57.77 | $55.97 | $56.19 | $56.19 | 337,706 |
2019-08-30 | $57.40 | $57.66 | $56.74 | $57.21 | $57.21 | 245,486 |
2019-08-29 | $56.54 | $57.92 | $56.45 | $57.13 | $57.13 | 342,582 |
2019-08-28 | $55.29 | $55.98 | $54.95 | $55.86 | $55.86 | 240,426 |
2019-08-27 | $56.65 | $57.04 | $55.19 | $55.47 | $55.47 | 369,210 |
2019-08-26 | $57.29 | $57.40 | $55.96 | $56.36 | $56.36 | 362,126 |
2019-08-23 | $57.42 | $58.08 | $56.54 | $56.75 | $56.75 | 498,294 |
2019-08-22 | $58.08 | $58.09 | $57.31 | $57.70 | $57.70 | 285,106 |
2019-08-21 | $57.36 | $58.06 | $57.07 | $57.69 | $57.69 | 384,562 |
2019-08-20 | $56.88 | $57.29 | $56.62 | $56.82 | $56.82 | 460,253 |
2019-08-19 | $57.00 | $57.69 | $56.37 | $56.97 | $56.97 | 397,474 |
2019-08-16 | $55.94 | $56.42 | $55.64 | $56.06 | $56.06 | 324,362 |
2019-08-15 | $55.55 | $55.96 | $54.98 | $55.60 | $55.60 | 412,883 |
2019-08-14 | $56.79 | $56.88 | $54.54 | $55.42 | $55.42 | 596,069 |
2019-08-13 | $57.56 | $58.49 | $56.92 | $57.83 | $57.83 | 322,957 |
2019-08-12 | $58.04 | $59.22 | $56.70 | $57.75 | $57.75 | 773,478 |
2019-08-09 | $61.46 | $61.46 | $58.36 | $58.42 | $58.42 | 810,366 |
2019-08-08 | $62.52 | $63.32 | $58.32 | $61.18 | $61.18 | 1,836,951 |
2019-08-07 | $64.68 | $65.92 | $64.24 | $64.82 | $64.82 | 464,587 |
2019-08-06 | $66.18 | $67.02 | $65.16 | $65.49 | $65.49 | 273,755 |
2019-08-05 | $67.33 | $67.33 | $64.90 | $65.63 | $65.63 | 472,132 |
2019-08-02 | $69.82 | $69.82 | $68.00 | $68.11 | $68.11 | 193,073 |
2019-08-01 | $71.04 | $72.13 | $69.90 | $70.08 | $70.08 | 252,061 |
2019-07-31 | $71.74 | $72.92 | $70.69 | $71.41 | $71.41 | 275,438 |
2019-07-30 | $71.05 | $71.57 | $69.58 | $71.49 | $71.49 | 300,940 |
2019-07-29 | $73.03 | $73.03 | $71.15 | $71.54 | $71.54 | 230,828 |
2019-07-26 | $72.85 | $73.94 | $72.85 | $72.99 | $72.99 | 223,808 |
2019-07-25 | $73.17 | $73.28 | $72.19 | $72.87 | $72.87 | 291,799 |
2019-07-24 | $72.16 | $73.20 | $71.93 | $73.16 | $73.16 | 660,045 |
2019-07-23 | $71.50 | $72.18 | $70.96 | $72.14 | $72.14 | 305,416 |
2019-07-22 | $71.98 | $72.43 | $71.14 | $71.37 | $71.37 | 402,087 |
2019-07-19 | $72.71 | $73.23 | $71.88 | $71.91 | $71.91 | 195,050 |
2019-07-18 | $71.55 | $72.77 | $71.44 | $72.66 | $72.66 | 222,674 |
2019-07-17 | $71.88 | $72.57 | $71.62 | $71.77 | $71.77 | 185,036 |
2019-07-16 | $73.10 | $73.21 | $71.22 | $71.94 | $71.94 | 229,071 |
2019-07-15 | $72.86 | $73.15 | $71.57 | $73.10 | $73.10 | 339,479 |
2019-07-12 | $71.74 | $73.23 | $71.33 | $72.74 | $72.74 | 297,426 |
2019-07-11 | $70.90 | $71.29 | $69.83 | $71.08 | $71.08 | 253,423 |
2019-07-10 | $70.24 | $71.02 | $69.53 | $70.34 | $70.34 | 281,080 |
2019-07-09 | $69.56 | $69.69 | $69.20 | $69.54 | $69.54 | 162,807 |
2019-07-08 | $69.92 | $69.92 | $69.04 | $69.78 | $69.78 | 125,438 |
2019-07-05 | $69.86 | $70.24 | $68.73 | $70.14 | $70.14 | 113,803 |
2019-07-03 | $69.80 | $70.62 | $69.66 | $70.34 | $70.34 | 107,219 |
2019-07-02 | $68.49 | $69.59 | $68.31 | $69.48 | $69.48 | 190,594 |
2019-07-01 | $69.12 | $69.52 | $67.77 | $68.39 | $68.39 | 193,174 |
2019-06-28 | $68.00 | $68.63 | $67.88 | $68.37 | $68.37 | 762,605 |
2019-06-27 | $66.72 | $67.80 | $66.69 | $67.70 | $67.70 | 267,448 |
2019-06-26 | $67.38 | $67.64 | $66.37 | $66.58 | $66.58 | 249,471 |
2019-06-25 | $67.79 | $68.38 | $67.13 | $67.15 | $67.15 | 361,218 |
2019-06-24 | $69.21 | $69.32 | $67.71 | $67.82 | $67.82 | 282,881 |
2019-06-21 | $69.32 | $69.91 | $68.71 | $69.23 | $69.23 | 271,849 |
2019-06-20 | $70.61 | $70.79 | $69.22 | $69.70 | $69.70 | 250,144 |
2019-06-19 | $68.69 | $70.00 | $68.69 | $69.95 | $69.95 | 198,252 |
2019-06-18 | $69.64 | $70.69 | $68.53 | $68.57 | $68.57 | 236,700 |
2019-06-17 | $69.01 | $70.15 | $69.01 | $69.30 | $69.30 | 341,567 |
2019-06-14 | $68.75 | $69.38 | $68.42 | $69.20 | $69.20 | 152,225 |
2019-06-13 | $68.96 | $69.20 | $68.20 | $68.87 | $68.87 | 245,407 |
2019-06-12 | $67.16 | $68.75 | $67.16 | $68.60 | $68.60 | 386,081 |
2019-06-11 | $69.87 | $69.87 | $66.28 | $67.35 | $67.35 | 494,834 |
2019-06-10 | $69.60 | $70.39 | $68.93 | $69.09 | $69.09 | 340,810 |
2019-06-07 | $69.56 | $70.00 | $68.74 | $69.08 | $69.08 | 348,515 |
2019-06-06 | $68.50 | $69.51 | $68.08 | $69.17 | $69.17 | 133,964 |
2019-06-05 | $69.26 | $69.33 | $67.91 | $68.93 | $68.93 | 174,500 |
2019-06-04 | $67.28 | $68.97 | $66.50 | $68.90 | $68.90 | 269,098 |
2019-06-03 | $66.85 | $67.70 | $66.00 | $66.28 | $66.28 | 240,737 |
2019-05-31 | $67.32 | $67.79 | $66.08 | $66.91 | $66.91 | 205,492 |
2019-05-30 | $68.37 | $68.72 | $67.63 | $68.28 | $68.28 | 156,724 |
2019-05-29 | $68.46 | $68.69 | $67.74 | $68.28 | $68.28 | 172,394 |
2019-05-28 | $68.23 | $69.17 | $68.01 | $68.86 | $68.86 | 314,354 |
2019-05-24 | $67.82 | $68.62 | $67.20 | $68.17 | $68.17 | 126,500 |
2019-05-23 | $67.75 | $68.05 | $67.02 | $67.50 | $67.50 | 176,231 |
2019-05-22 | $68.44 | $69.36 | $68.30 | $68.50 | $68.50 | 199,644 |
2019-05-21 | $67.78 | $68.99 | $67.50 | $68.79 | $68.79 | 298,618 |
2019-05-20 | $66.49 | $68.06 | $66.10 | $67.13 | $67.13 | 182,482 |
2019-05-17 | $68.14 | $68.28 | $66.84 | $67.01 | $67.01 | 180,693 |
2019-05-16 | $68.03 | $69.07 | $67.93 | $68.72 | $68.72 | 241,340 |
2019-05-15 | $66.68 | $67.98 | $66.68 | $67.70 | $67.70 | 187,092 |
2019-05-14 | $67.04 | $68.01 | $66.53 | $67.32 | $67.32 | 239,738 |
2019-05-13 | $66.54 | $67.38 | $65.96 | $66.62 | $66.62 | 260,813 |
2019-05-10 | $66.60 | $68.36 | $66.01 | $68.27 | $68.27 | 342,826 |
2019-05-09 | $68.33 | $68.69 | $65.00 | $67.38 | $67.38 | 974,495 |
2019-05-08 | $71.08 | $71.73 | $69.57 | $71.33 | $71.33 | 571,955 |
2019-05-07 | $71.82 | $72.25 | $70.35 | $70.97 | $70.97 | 312,937 |
2019-05-06 | $71.13 | $72.61 | $70.62 | $72.61 | $72.61 | 363,795 |
2019-05-03 | $71.21 | $72.67 | $70.85 | $72.45 | $72.45 | 281,001 |
2019-05-02 | $69.58 | $71.25 | $69.57 | $71.17 | $71.17 | 204,333 |
2019-05-01 | $71.31 | $71.46 | $69.57 | $69.86 | $69.86 | 247,324 |
2019-04-30 | $71.09 | $71.27 | $70.10 | $70.99 | $70.99 | 200,854 |
2019-04-29 | $71.40 | $71.90 | $70.88 | $71.10 | $71.10 | 202,622 |
2019-04-26 | $71.05 | $71.24 | $70.63 | $70.98 | $70.98 | 141,436 |
2019-04-25 | $70.73 | $72.39 | $70.45 | $70.83 | $70.83 | 535,965 |
2019-04-24 | $71.20 | $71.85 | $70.58 | $70.70 | $70.70 | 341,368 |
2019-04-23 | $70.22 | $71.23 | $70.09 | $71.08 | $71.08 | 920,719 |
2019-04-22 | $69.46 | $70.68 | $69.13 | $70.08 | $70.08 | 220,978 |
2019-04-18 | $69.29 | $69.81 | $68.11 | $69.67 | $69.67 | 221,831 |
2019-04-17 | $69.87 | $69.87 | $68.38 | $69.18 | $69.18 | 198,764 |
2019-04-16 | $69.05 | $69.95 | $68.53 | $69.55 | $69.55 | 311,816 |
2019-04-15 | $68.71 | $69.19 | $68.32 | $68.77 | $68.77 | 170,150 |
2019-04-12 | $69.08 | $69.32 | $68.51 | $68.82 | $68.82 | 197,323 |
2019-04-11 | $67.18 | $68.91 | $67.10 | $68.87 | $68.87 | 353,467 |
2019-04-10 | $66.24 | $66.86 | $65.75 | $66.85 | $66.85 | 545,614 |
2019-04-09 | $66.75 | $67.10 | $65.94 | $66.09 | $66.09 | 179,118 |
2019-04-08 | $65.97 | $67.32 | $65.58 | $67.01 | $67.01 | 237,536 |
2019-04-05 | $65.44 | $66.15 | $65.44 | $66.12 | $66.12 | 341,371 |
2019-04-04 | $66.52 | $66.52 | $64.94 | $65.25 | $65.25 | 290,242 |
2019-04-03 | $67.27 | $67.45 | $66.00 | $66.40 | $66.40 | 264,499 |
2019-04-02 | $66.57 | $66.88 | $66.14 | $66.72 | $66.72 | 143,439 |
2019-04-01 | $65.86 | $66.55 | $65.37 | $66.53 | $66.53 | 222,118 |
2019-03-29 | $65.28 | $65.77 | $64.71 | $65.39 | $65.39 | 320,694 |
2019-03-28 | $64.24 | $64.69 | $63.75 | $64.65 | $64.65 | 219,148 |
2019-03-27 | $64.36 | $64.89 | $63.34 | $64.02 | $64.02 | 208,286 |
2019-03-26 | $64.68 | $65.42 | $64.18 | $64.60 | $64.60 | 240,414 |
2019-03-25 | $64.08 | $64.67 | $63.63 | $64.03 | $64.03 | 217,003 |
2019-03-22 | $65.78 | $66.00 | $63.99 | $64.10 | $64.10 | 333,497 |
2019-03-21 | $65.06 | $66.78 | $64.71 | $66.39 | $66.39 | 259,590 |
2019-03-20 | $64.98 | $66.28 | $64.23 | $65.29 | $65.29 | 241,763 |
2019-03-19 | $66.86 | $67.29 | $66.05 | $66.67 | $66.67 | 259,467 |
2019-03-18 | $66.54 | $67.52 | $66.03 | $66.38 | $66.38 | 339,487 |
2019-03-15 | $64.86 | $66.67 | $64.35 | $66.64 | $66.64 | 768,882 |
2019-03-14 | $64.20 | $64.61 | $63.43 | $64.48 | $64.48 | 117,882 |
2019-03-13 | $63.78 | $65.33 | $63.17 | $64.37 | $64.37 | 619,403 |
2019-03-12 | $62.81 | $64.02 | $62.40 | $63.42 | $63.42 | 273,001 |
2019-03-11 | $61.47 | $62.87 | $61.27 | $62.75 | $62.75 | 240,613 |
2019-03-08 | $60.04 | $61.31 | $59.95 | $61.18 | $61.18 | 259,997 |
2019-03-07 | $61.19 | $61.25 | $60.23 | $60.57 | $60.57 | 331,199 |
2019-03-06 | $61.06 | $61.39 | $60.39 | $61.12 | $61.12 | 274,595 |
2019-03-05 | $61.41 | $61.41 | $60.80 | $61.09 | $61.09 | 477,153 |
2019-03-04 | $61.82 | $62.27 | $61.07 | $61.40 | $61.40 | 357,901 |
2019-03-01 | $61.15 | $62.09 | $61.04 | $61.59 | $61.59 | 336,737 |
2019-02-28 | $61.13 | $61.37 | $60.57 | $61.01 | $61.01 | 156,899 |
2019-02-27 | $60.42 | $61.64 | $60.34 | $61.38 | $61.38 | 451,939 |
2019-02-26 | $60.50 | $61.50 | $60.27 | $60.91 | $60.91 | 423,877 |
2019-02-25 | $61.87 | $62.38 | $60.45 | $60.68 | $60.68 | 566,108 |
2019-02-22 | $56.48 | $62.02 | $56.48 | $61.88 | $61.88 | 794,103 |
2019-02-21 | $56.39 | $56.94 | $55.13 | $55.56 | $55.56 | 311,908 |
2019-02-20 | $56.97 | $57.16 | $56.17 | $56.45 | $56.45 | 179,641 |
2019-02-19 | $56.70 | $57.27 | $56.37 | $56.89 | $56.89 | 170,090 |
2019-02-15 | $56.40 | $56.98 | $56.00 | $56.78 | $56.78 | 277,907 |
2019-02-14 | $56.05 | $56.44 | $55.73 | $55.94 | $55.94 | 278,396 |
2019-02-13 | $56.05 | $56.57 | $55.96 | $56.27 | $56.27 | 146,252 |
2019-02-12 | $55.12 | $56.10 | $54.88 | $55.96 | $55.96 | 184,223 |
2019-02-11 | $54.09 | $54.88 | $53.90 | $54.68 | $54.68 | 449,494 |
2019-02-08 | $53.45 | $54.25 | $53.42 | $53.90 | $53.90 | 122,900 |
2019-02-07 | $54.13 | $54.33 | $53.43 | $53.75 | $53.75 | 130,889 |
2019-02-06 | $55.10 | $55.48 | $54.57 | $54.84 | $54.84 | 126,273 |
2019-02-05 | $55.23 | $55.64 | $54.93 | $55.10 | $55.10 | 208,532 |
2019-02-04 | $55.00 | $56.05 | $54.99 | $55.20 | $55.20 | 169,353 |
2019-02-01 | $54.21 | $55.15 | $54.15 | $55.12 | $55.12 | 170,766 |
2019-01-31 | $53.06 | $54.46 | $52.42 | $54.25 | $54.25 | 229,377 |
2019-01-30 | $52.63 | $53.38 | $51.59 | $53.31 | $53.31 | 165,090 |
2019-01-29 | $53.61 | $53.61 | $52.25 | $52.27 | $52.27 | 123,102 |
2019-01-28 | $53.51 | $54.07 | $53.00 | $53.47 | $53.47 | 171,918 |
2019-01-25 | $54.01 | $54.23 | $53.39 | $53.99 | $53.99 | 102,590 |
2019-01-24 | $52.86 | $53.51 | $52.83 | $53.23 | $53.23 | 162,718 |
2019-01-23 | $52.88 | $53.24 | $52.00 | $52.87 | $52.87 | 121,384 |
2019-01-22 | $52.80 | $53.69 | $52.15 | $52.43 | $52.43 | 236,155 |
2019-01-18 | $53.17 | $53.77 | $52.95 | $53.40 | $53.40 | 291,057 |
2019-01-17 | $52.36 | $53.27 | $52.36 | $52.64 | $52.64 | 184,393 |
2019-01-16 | $51.84 | $53.27 | $51.72 | $52.64 | $52.64 | 216,845 |
2019-01-15 | $50.03 | $51.78 | $49.39 | $51.74 | $51.74 | 435,518 |
2019-01-14 | $51.73 | $52.00 | $50.27 | $50.28 | $50.28 | 252,662 |
2019-01-11 | $51.64 | $53.07 | $51.64 | $52.36 | $52.36 | 205,433 |
2019-01-10 | $51.31 | $52.27 | $50.97 | $52.05 | $52.05 | 173,073 |
2019-01-09 | $51.53 | $51.78 | $50.72 | $51.39 | $51.39 | 197,597 |
2019-01-08 | $50.69 | $51.01 | $50.03 | $50.98 | $50.98 | 217,228 |
2019-01-07 | $49.63 | $51.17 | $49.48 | $50.27 | $50.27 | 232,809 |
2019-01-04 | $47.65 | $49.62 | $47.63 | $49.22 | $49.22 | 235,715 |
2019-01-03 | $47.87 | $48.37 | $46.83 | $47.14 | $47.14 | 212,300 |
2019-01-02 | $48.30 | $49.57 | $48.24 | $49.02 | $49.02 | 247,501 |
2018-12-31 | $49.38 | $49.91 | $48.56 | $49.19 | $49.19 | 231,703 |
2018-12-28 | $49.91 | $50.15 | $48.39 | $48.94 | $48.94 | 150,673 |
2018-12-27 | $47.75 | $49.60 | $47.71 | $49.57 | $49.57 | 229,612 |
2018-12-26 | $46.93 | $48.70 | $46.66 | $48.65 | $48.65 | 271,266 |
2018-12-24 | $46.92 | $48.54 | $46.57 | $46.62 | $46.62 | 155,834 |
2018-12-21 | $48.02 | $48.71 | $46.88 | $47.38 | $47.38 | 843,297 |
2018-12-20 | $49.72 | $50.66 | $47.89 | $48.20 | $48.20 | 609,533 |
2018-12-19 | $50.39 | $51.62 | $49.44 | $50.34 | $50.34 | 286,726 |
2018-12-18 | $50.19 | $51.19 | $49.84 | $50.44 | $50.44 | 262,033 |
2018-12-17 | $51.06 | $52.17 | $49.77 | $50.04 | $50.04 | 348,276 |
2018-12-14 | $51.55 | $52.50 | $51.36 | $51.57 | $51.57 | 174,289 |
2018-12-13 | $52.97 | $53.15 | $51.63 | $52.32 | $52.32 | 384,946 |
2018-12-12 | $53.58 | $53.65 | $52.35 | $52.40 | $52.40 | 233,384 |
2018-12-11 | $52.71 | $53.81 | $51.81 | $52.68 | $52.68 | 337,456 |
2018-12-10 | $52.15 | $53.30 | $51.51 | $51.68 | $51.68 | 216,224 |
2018-12-07 | $53.03 | $53.74 | $51.62 | $52.14 | $52.14 | 225,810 |
2018-12-06 | $52.62 | $53.61 | $52.03 | $53.28 | $53.28 | 308,872 |
2018-12-04 | $55.31 | $56.21 | $52.83 | $53.08 | $53.08 | 203,690 |
2018-12-03 | $55.34 | $56.35 | $54.85 | $55.43 | $55.43 | 317,147 |
2018-11-30 | $54.40 | $55.96 | $54.14 | $54.64 | $54.64 | 291,493 |
2018-11-29 | $55.83 | $56.63 | $54.39 | $54.66 | $54.66 | 256,809 |
2018-11-28 | $54.98 | $56.80 | $54.30 | $56.41 | $56.41 | 414,987 |
2018-11-27 | $53.73 | $57.05 | $53.40 | $55.30 | $55.30 | 661,167 |
2018-11-26 | $51.31 | $52.72 | $51.00 | $52.13 | $52.13 | 228,025 |
2018-11-23 | $50.25 | $51.29 | $50.25 | $50.73 | $50.73 | 79,939 |
2018-11-21 | $51.10 | $51.83 | $50.08 | $50.89 | $50.89 | 241,503 |
2018-11-20 | $49.87 | $51.62 | $49.60 | $49.90 | $49.90 | 223,644 |
2018-11-19 | $53.52 | $53.66 | $50.63 | $50.98 | $50.98 | 306,563 |
2018-11-16 | $53.11 | $54.36 | $52.54 | $53.51 | $53.51 | 299,378 |
2018-11-15 | $51.65 | $53.83 | $51.47 | $53.75 | $53.75 | 241,420 |
2018-11-14 | $53.60 | $53.87 | $51.46 | $51.96 | $51.96 | 214,400 |
2018-11-13 | $52.08 | $53.55 | $51.91 | $52.96 | $52.96 | 386,652 |
2018-11-12 | $54.34 | $54.34 | $51.68 | $51.83 | $51.83 | 389,424 |
2018-11-09 | $57.45 | $57.45 | $53.87 | $54.40 | $54.40 | 708,958 |
2018-11-08 | $53.70 | $57.86 | $52.80 | $57.68 | $57.68 | 925,313 |
2018-11-07 | $51.91 | $53.25 | $51.24 | $52.80 | $52.80 | 505,446 |
2018-11-06 | $51.39 | $51.85 | $50.32 | $51.48 | $51.48 | 300,837 |
2018-11-05 | $52.16 | $52.24 | $50.62 | $51.29 | $51.29 | 350,610 |
2018-11-02 | $52.72 | $53.02 | $51.41 | $52.12 | $52.12 | 153,056 |
2018-11-01 | $52.18 | $52.95 | $51.82 | $52.46 | $52.46 | 230,211 |
2018-10-31 | $51.05 | $53.01 | $50.66 | $52.02 | $52.02 | 287,670 |
2018-10-30 | $50.71 | $51.72 | $49.67 | $50.46 | $50.46 | 444,276 |
2018-10-29 | $52.37 | $53.18 | $50.11 | $50.80 | $50.80 | 335,185 |
2018-10-26 | $51.85 | $52.64 | $50.80 | $51.54 | $51.54 | 354,268 |
2018-10-25 | $51.91 | $53.54 | $51.17 | $52.88 | $52.88 | 343,773 |
2018-10-24 | $55.22 | $56.14 | $52.01 | $52.17 | $52.17 | 443,821 |
2018-10-23 | $55.28 | $56.20 | $54.49 | $55.54 | $55.54 | 337,956 |
2018-10-22 | $55.79 | $57.71 | $55.79 | $56.26 | $56.26 | 163,928 |
2018-10-19 | $56.68 | $56.91 | $54.43 | $55.54 | $55.54 | 246,925 |
2018-10-18 | $57.43 | $57.63 | $56.16 | $56.62 | $56.62 | 160,398 |
2018-10-17 | $57.56 | $57.90 | $56.93 | $57.75 | $57.75 | 171,587 |
2018-10-16 | $56.26 | $57.64 | $55.92 | $57.59 | $57.59 | 310,753 |
2018-10-15 | $56.00 | $56.40 | $54.75 | $55.83 | $55.83 | 332,971 |
2018-10-12 | $57.02 | $57.50 | $55.42 | $56.12 | $56.12 | 246,221 |
2018-10-11 | $57.75 | $58.04 | $55.72 | $55.85 | $55.85 | 480,078 |
2018-10-10 | $59.38 | $59.72 | $57.95 | $58.09 | $58.09 | 383,133 |
2018-10-09 | $60.30 | $60.84 | $59.59 | $59.69 | $59.69 | 237,469 |
2018-10-08 | $61.14 | $61.14 | $59.20 | $60.16 | $60.16 | 188,560 |
2018-10-05 | $61.87 | $62.68 | $60.63 | $61.38 | $61.38 | 211,785 |
2018-10-04 | $60.94 | $61.97 | $60.94 | $61.79 | $61.79 | 272,599 |
2018-10-03 | $61.36 | $61.87 | $61.20 | $61.47 | $61.47 | 142,755 |
2018-10-02 | $60.27 | $60.98 | $59.67 | $60.91 | $60.91 | 250,558 |
2018-10-01 | $61.11 | $62.25 | $59.46 | $59.73 | $59.73 | 148,762 |
2018-09-28 | $60.80 | $62.30 | $60.60 | $60.95 | $60.95 | 197,120 |
2018-09-27 | $61.10 | $61.45 | $60.10 | $60.80 | $60.80 | 178,741 |
2018-09-26 | $61.85 | $62.55 | $60.75 | $60.90 | $60.90 | 206,344 |
2018-09-25 | $60.95 | $61.95 | $60.55 | $61.90 | $61.90 | 237,278 |
2018-09-24 | $61.35 | $61.35 | $60.35 | $60.80 | $60.80 | 262,284 |
2018-09-21 | $62.75 | $62.95 | $61.23 | $61.40 | $61.40 | 461,262 |
2018-09-20 | $61.45 | $63.10 | $60.55 | $62.65 | $62.65 | 433,598 |
2018-09-19 | $62.10 | $62.20 | $60.95 | $61.40 | $61.40 | 151,802 |
2018-09-18 | $62.30 | $62.50 | $61.50 | $62.20 | $62.20 | 262,504 |
2018-09-17 | $63.00 | $63.00 | $61.70 | $62.25 | $62.25 | 250,339 |
2018-09-14 | $64.20 | $64.80 | $62.60 | $63.10 | $63.10 | 155,195 |
2018-09-13 | $63.55 | $63.95 | $63.05 | $63.80 | $63.80 | 188,084 |
2018-09-12 | $63.80 | $63.80 | $62.05 | $63.15 | $63.15 | 274,637 |
2018-09-11 | $62.85 | $63.75 | $62.30 | $63.70 | $63.70 | 174,637 |
2018-09-10 | $62.45 | $63.10 | $61.70 | $62.95 | $62.95 | 135,917 |
2018-09-07 | $61.95 | $62.90 | $60.85 | $62.00 | $62.00 | 177,781 |
2018-09-06 | $62.80 | $63.65 | $61.45 | $62.20 | $62.20 | 238,404 |
2018-09-05 | $62.90 | $62.95 | $60.50 | $62.85 | $62.85 | 233,939 |
2018-09-04 | $63.25 | $63.35 | $61.40 | $62.95 | $62.95 | 228,010 |
2018-08-31 | $63.30 | $63.70 | $62.43 | $63.20 | $63.20 | 206,447 |
2018-08-30 | $62.70 | $64.00 | $61.85 | $63.65 | $63.65 | 313,192 |
2018-08-29 | $62.55 | $63.45 | $62.18 | $62.85 | $62.85 | 234,148 |
2018-08-28 | $62.80 | $62.85 | $62.10 | $62.55 | $62.55 | 229,374 |
2018-08-27 | $62.30 | $62.80 | $61.50 | $62.50 | $62.50 | 269,463 |
2018-08-24 | $60.75 | $62.10 | $60.75 | $61.95 | $61.95 | 325,361 |
2018-08-23 | $60.20 | $60.90 | $59.70 | $60.55 | $60.55 | 283,381 |
2018-08-22 | $59.15 | $60.30 | $58.80 | $60.10 | $60.10 | 180,625 |
2018-08-21 | $59.80 | $60.60 | $59.00 | $59.10 | $59.10 | 201,102 |
2018-08-20 | $59.30 | $59.90 | $58.05 | $59.65 | $59.65 | 309,816 |
2018-08-17 | $59.60 | $59.75 | $58.50 | $58.95 | $58.95 | 274,093 |
2018-08-16 | $60.55 | $60.55 | $59.75 | $59.80 | $59.80 | 154,930 |
2018-08-15 | $60.10 | $60.50 | $58.75 | $60.10 | $60.10 | 245,483 |
2018-08-14 | $59.40 | $60.75 | $58.60 | $60.55 | $60.55 | 333,146 |
2018-08-13 | $58.90 | $59.35 | $58.55 | $59.25 | $59.25 | 266,698 |
2018-08-10 | $58.80 | $59.63 | $58.43 | $58.95 | $58.95 | 250,110 |
2018-08-09 | $59.70 | $60.10 | $58.00 | $58.95 | $58.95 | 319,189 |
2018-08-08 | $62.40 | $62.40 | $56.75 | $59.55 | $59.55 | 617,067 |
2018-08-07 | $61.35 | $61.95 | $60.25 | $61.65 | $61.65 | 308,816 |
2018-08-06 | $60.25 | $60.95 | $59.70 | $60.90 | $60.90 | 161,156 |
2018-08-03 | $59.85 | $60.25 | $59.05 | $60.05 | $60.05 | 201,474 |
2018-08-02 | $58.80 | $60.20 | $58.00 | $59.85 | $59.85 | 307,217 |
2018-08-01 | $58.60 | $59.70 | $58.25 | $59.20 | $59.20 | 181,237 |
2018-07-31 | $57.70 | $58.90 | $56.60 | $58.60 | $58.60 | 270,158 |
2018-07-30 | $59.15 | $59.45 | $56.85 | $57.75 | $57.75 | 388,461 |
2018-07-27 | $62.35 | $62.35 | $59.20 | $59.35 | $59.35 | 208,721 |
2018-07-26 | $61.55 | $62.95 | $61.20 | $62.30 | $62.30 | 326,816 |
2018-07-25 | $59.45 | $62.25 | $59.10 | $61.70 | $61.70 | 484,521 |
2018-07-24 | $61.85 | $61.95 | $58.95 | $59.35 | $59.35 | 640,046 |
2018-07-23 | $59.20 | $61.70 | $58.45 | $61.40 | $61.40 | 543,070 |
2018-07-20 | $59.40 | $59.75 | $58.75 | $59.30 | $59.30 | 250,312 |
2018-07-19 | $58.20 | $59.45 | $58.20 | $59.10 | $59.10 | 203,235 |
2018-07-18 | $58.70 | $58.70 | $58.10 | $58.45 | $58.45 | 174,972 |
2018-07-17 | $58.60 | $59.05 | $58.45 | $58.55 | $58.55 | 200,789 |
2018-07-16 | $57.65 | $58.50 | $57.50 | $58.50 | $58.50 | 117,079 |
2018-07-13 | $58.55 | $58.80 | $57.25 | $57.75 | $57.75 | 140,749 |
2018-07-12 | $59.50 | $59.50 | $58.15 | $58.50 | $58.50 | 458,444 |
2018-07-11 | $57.80 | $58.75 | $57.05 | $57.20 | $57.20 | 343,868 |
2018-07-10 | $59.55 | $59.80 | $57.65 | $57.95 | $57.95 | 365,442 |
2018-07-09 | $59.05 | $59.75 | $58.40 | $59.30 | $59.30 | 231,911 |
2018-07-06 | $56.80 | $58.75 | $56.80 | $58.65 | $58.65 | 227,522 |
2018-07-05 | $57.75 | $57.75 | $56.40 | $56.95 | $56.95 | 201,929 |
2018-07-03 | $56.10 | $57.25 | $55.65 | $57.20 | $57.20 | 134,090 |
2018-07-02 | $54.50 | $55.85 | $54.40 | $55.80 | $55.80 | 210,097 |
2018-06-29 | $56.50 | $56.55 | $54.90 | $54.95 | $54.95 | 270,836 |
2018-06-28 | $54.45 | $56.55 | $53.75 | $56.20 | $56.20 | 493,157 |
2018-06-27 | $57.05 | $57.20 | $54.60 | $54.70 | $54.70 | 355,047 |
2018-06-26 | $56.70 | $57.25 | $56.35 | $56.90 | $56.90 | 347,118 |
2018-06-25 | $57.80 | $57.85 | $55.75 | $56.50 | $56.50 | 423,193 |
2018-06-22 | $58.30 | $58.70 | $57.80 | $58.25 | $58.25 | 451,719 |
2018-06-21 | $58.75 | $58.80 | $57.90 | $58.10 | $58.10 | 485,410 |
2018-06-20 | $59.65 | $59.75 | $58.25 | $58.70 | $58.70 | 700,786 |
2018-06-19 | $57.90 | $59.50 | $57.40 | $59.45 | $59.45 | 461,263 |
2018-06-18 | $57.75 | $58.70 | $57.45 | $58.50 | $58.50 | 259,883 |
2018-06-15 | $59.00 | $59.00 | $57.20 | $58.10 | $58.10 | 748,847 |
2018-06-14 | $56.95 | $58.85 | $56.80 | $58.75 | $58.75 | 373,455 |
2018-06-13 | $57.35 | $57.85 | $55.95 | $56.65 | $56.65 | 259,730 |
2018-06-12 | $56.90 | $57.50 | $56.88 | $57.35 | $57.35 | 247,779 |
2018-06-11 | $57.00 | $57.25 | $56.65 | $56.75 | $56.75 | 251,320 |
2018-06-08 | $55.50 | $56.95 | $55.50 | $56.85 | $56.85 | 280,577 |
2018-06-07 | $56.40 | $56.45 | $54.45 | $55.45 | $55.45 | 182,249 |
2018-06-06 | $55.60 | $56.75 | $55.55 | $56.40 | $56.40 | 404,346 |
2018-06-05 | $54.35 | $55.05 | $54.10 | $54.95 | $54.95 | 188,941 |
2018-06-04 | $53.75 | $55.15 | $53.75 | $54.25 | $54.25 | 332,066 |
2018-06-01 | $52.95 | $54.00 | $52.80 | $53.70 | $53.70 | 405,737 |
2018-05-31 | $54.85 | $55.40 | $52.85 | $52.90 | $52.90 | 345,647 |
2018-05-30 | $54.90 | $55.10 | $54.15 | $54.85 | $54.85 | 356,433 |
2018-05-29 | $54.35 | $55.00 | $53.65 | $54.55 | $54.55 | 494,981 |
2018-05-25 | $54.50 | $55.05 | $54.45 | $54.75 | $54.75 | 131,456 |
2018-05-24 | $55.00 | $55.30 | $54.15 | $54.50 | $54.50 | 523,333 |
2018-05-23 | $52.05 | $54.95 | $51.36 | $54.90 | $54.90 | 1,496,196 |
2018-05-22 | $54.05 | $54.50 | $52.20 | $52.55 | $52.55 | 1,623,423 |
2018-05-21 | $55.80 | $56.40 | $55.00 | $55.25 | $55.25 | 165,508 |
2018-05-18 | $55.30 | $56.50 | $55.15 | $55.85 | $55.85 | 655,764 |
2018-05-17 | $54.85 | $55.35 | $54.55 | $55.15 | $55.15 | 104,855 |
2018-05-16 | $54.60 | $55.60 | $54.40 | $54.80 | $54.80 | 142,715 |
2018-05-15 | $54.50 | $55.30 | $54.25 | $54.45 | $54.45 | 180,316 |
2018-05-14 | $56.30 | $56.75 | $54.60 | $54.80 | $54.80 | 239,976 |
2018-05-11 | $55.60 | $56.35 | $54.65 | $56.15 | $56.15 | 294,821 |
2018-05-10 | $57.90 | $58.95 | $53.25 | $55.80 | $55.80 | 490,556 |
2018-05-09 | $58.40 | $58.80 | $58.05 | $58.10 | $58.10 | 321,781 |
2018-05-08 | $57.55 | $58.35 | $57.55 | $58.25 | $58.25 | 192,933 |
2018-05-07 | $57.25 | $58.20 | $57.20 | $57.65 | $57.65 | 149,983 |
2018-05-04 | $55.95 | $57.40 | $55.95 | $57.20 | $57.20 | 179,900 |
2018-05-03 | $56.75 | $57.08 | $55.60 | $56.15 | $56.15 | 157,927 |
2018-05-02 | $56.20 | $58.45 | $56.20 | $56.85 | $56.85 | 266,342 |
2018-05-01 | $54.40 | $56.25 | $53.85 | $55.95 | $55.95 | 632,213 |
2018-04-30 | $54.30 | $54.95 | $53.86 | $54.30 | $54.30 | 205,218 |
2018-04-27 | $54.30 | $54.40 | $53.75 | $54.00 | $54.00 | 156,518 |
2018-04-26 | $54.60 | $54.70 | $54.10 | $54.35 | $54.35 | 195,359 |
2018-04-25 | $54.35 | $54.35 | $53.00 | $54.15 | $54.15 | 191,286 |
2018-04-24 | $55.10 | $55.60 | $53.80 | $54.40 | $54.40 | 162,117 |
2018-04-23 | $55.15 | $55.60 | $54.48 | $54.90 | $54.90 | 145,927 |
2018-04-20 | $55.40 | $55.95 | $54.55 | $55.05 | $55.05 | 118,108 |
2018-04-19 | $55.30 | $55.70 | $55.08 | $55.60 | $55.60 | 126,401 |
2018-04-18 | $54.85 | $55.40 | $54.10 | $55.30 | $55.30 | 284,730 |
2018-04-17 | $55.10 | $55.10 | $54.68 | $54.75 | $54.75 | 153,906 |
2018-04-16 | $54.10 | $55.15 | $53.75 | $54.70 | $54.70 | 156,428 |
2018-04-13 | $54.45 | $54.45 | $53.60 | $53.95 | $53.95 | 237,569 |
2018-04-12 | $53.35 | $54.65 | $53.10 | $54.30 | $54.30 | 176,705 |
2018-04-11 | $53.20 | $54.00 | $52.95 | $53.15 | $53.15 | 232,900 |
2018-04-10 | $53.50 | $54.00 | $52.80 | $53.60 | $53.60 | 182,331 |
2018-04-09 | $53.85 | $54.40 | $53.05 | $53.15 | $53.15 | 137,756 |
2018-04-06 | $54.55 | $54.75 | $53.50 | $53.90 | $53.90 | 117,440 |
2018-04-05 | $54.70 | $55.35 | $53.95 | $54.95 | $54.95 | 159,793 |
2018-04-04 | $53.90 | $54.85 | $52.35 | $54.55 | $54.55 | 486,731 |
2018-04-03 | $55.85 | $56.00 | $54.55 | $54.85 | $54.85 | 450,389 |
2018-04-02 | $57.10 | $57.85 | $55.40 | $55.70 | $55.70 | 300,761 |
2018-03-29 | $57.55 | $58.25 | $55.94 | $57.30 | $57.30 | 238,731 |
2018-03-28 | $57.90 | $57.90 | $56.30 | $57.35 | $57.35 | 238,370 |
2018-03-27 | $58.95 | $58.95 | $57.40 | $57.90 | $57.90 | 320,772 |
2018-03-26 | $58.00 | $59.03 | $57.35 | $58.90 | $58.90 | 187,206 |
2018-03-23 | $58.35 | $59.00 | $56.70 | $57.00 | $57.00 | 280,903 |
2018-03-22 | $59.15 | $59.45 | $58.35 | $58.35 | $58.35 | 239,472 |
2018-03-21 | $58.90 | $60.28 | $58.70 | $59.75 | $59.75 | 273,882 |
2018-03-20 | $58.00 | $58.90 | $58.00 | $58.80 | $58.80 | 149,228 |
2018-03-19 | $57.50 | $58.20 | $56.60 | $58.05 | $58.05 | 194,525 |
2018-03-16 | $58.05 | $58.75 | $57.50 | $57.50 | $57.50 | 232,588 |
2018-03-15 | $59.00 | $59.00 | $57.80 | $58.15 | $58.15 | 151,960 |
2018-03-14 | $58.15 | $59.35 | $57.75 | $59.00 | $59.00 | 243,115 |
2018-03-13 | $58.90 | $59.30 | $57.88 | $57.95 | $57.95 | 315,670 |
2018-03-12 | $59.50 | $59.70 | $58.25 | $58.65 | $58.65 | 147,462 |
2018-03-09 | $58.40 | $59.65 | $57.60 | $59.50 | $59.50 | 315,598 |
2018-03-08 | $57.50 | $58.50 | $57.30 | $57.85 | $57.85 | 204,365 |
2018-03-07 | $55.70 | $57.35 | $55.70 | $57.25 | $57.25 | 206,912 |
2018-03-06 | $57.65 | $57.85 | $56.00 | $56.30 | $56.30 | 285,082 |
2018-03-05 | $56.35 | $57.55 | $56.20 | $57.40 | $57.40 | 177,232 |
2018-03-02 | $54.60 | $57.05 | $54.35 | $56.65 | $56.65 | 295,935 |
2018-03-01 | $54.85 | $55.30 | $54.10 | $54.70 | $54.70 | 271,263 |
2018-02-28 | $55.85 | $56.40 | $54.95 | $55.10 | $55.10 | 318,942 |
2018-02-27 | $56.80 | $58.30 | $55.75 | $55.80 | $55.80 | 295,427 |
2018-02-26 | $57.55 | $57.65 | $56.50 | $56.80 | $56.80 | 354,993 |
2018-02-23 | $56.20 | $57.60 | $53.60 | $57.10 | $57.10 | 711,566 |
2018-02-22 | $57.20 | $57.75 | $55.30 | $55.60 | $55.60 | 333,274 |
2018-02-21 | $56.40 | $57.85 | $56.00 | $56.80 | $56.80 | 388,287 |
2018-02-20 | $55.60 | $56.95 | $55.55 | $56.25 | $56.25 | 193,305 |
2018-02-16 | $54.75 | $56.35 | $54.75 | $56.00 | $56.00 | 214,420 |
2018-02-15 | $54.10 | $55.65 | $53.95 | $54.95 | $54.95 | 214,400 |
2018-02-14 | $51.30 | $53.95 | $51.30 | $53.80 | $53.80 | 241,080 |
2018-02-13 | $50.95 | $52.00 | $50.95 | $51.60 | $51.60 | 174,521 |
2018-02-12 | $50.50 | $51.55 | $49.65 | $51.25 | $51.25 | 217,034 |
2018-02-09 | $50.00 | $50.65 | $48.38 | $50.30 | $50.30 | 202,074 |
2018-02-08 | $51.65 | $51.75 | $49.45 | $49.50 | $49.50 | 213,018 |
2018-02-07 | $51.65 | $52.15 | $51.35 | $51.55 | $51.55 | 177,608 |
2018-02-06 | $50.30 | $51.95 | $49.75 | $51.80 | $51.80 | 253,403 |
2018-02-05 | $52.10 | $53.25 | $51.40 | $51.45 | $51.45 | 320,379 |
2018-02-02 | $53.15 | $53.60 | $52.52 | $52.75 | $52.75 | 186,360 |
2018-02-01 | $53.20 | $53.73 | $52.06 | $53.60 | $53.60 | 176,040 |
2018-01-31 | $55.45 | $55.45 | $53.70 | $53.75 | $53.75 | 355,984 |
2018-01-30 | $53.70 | $55.45 | $53.70 | $55.05 | $55.05 | 352,507 |
2018-01-29 | $54.40 | $54.65 | $53.75 | $54.30 | $54.30 | 264,536 |
2018-01-26 | $53.30 | $54.40 | $52.90 | $54.40 | $54.40 | 359,575 |
2018-01-25 | $52.80 | $53.15 | $52.10 | $53.00 | $53.00 | 231,107 |
2018-01-24 | $54.00 | $54.18 | $52.01 | $52.25 | $52.25 | 206,349 |
2018-01-23 | $53.80 | $54.55 | $53.16 | $53.90 | $53.90 | 347,674 |
2018-01-22 | $53.95 | $54.35 | $53.75 | $54.10 | $54.10 | 144,870 |
2018-01-19 | $53.25 | $54.15 | $52.90 | $54.10 | $54.10 | 189,030 |
2018-01-18 | $53.55 | $53.85 | $53.25 | $53.45 | $53.45 | 89,152 |
2018-01-17 | $53.40 | $54.00 | $52.75 | $53.70 | $53.70 | 178,363 |
2018-01-16 | $54.10 | $54.65 | $52.65 | $52.80 | $52.80 | 267,098 |
2018-01-12 | $54.10 | $54.23 | $53.50 | $53.90 | $53.90 | 193,967 |
2018-01-11 | $52.60 | $54.70 | $52.55 | $54.00 | $54.00 | 266,224 |
2018-01-10 | $52.35 | $52.45 | $51.45 | $52.45 | $52.45 | 190,317 |
2018-01-09 | $52.00 | $52.28 | $51.80 | $52.10 | $52.10 | 166,788 |
2018-01-08 | $52.10 | $52.25 | $51.30 | $52.10 | $52.10 | 185,467 |
2018-01-05 | $52.10 | $52.15 | $51.35 | $52.05 | $52.05 | 193,006 |
2018-01-04 | $52.50 | $52.90 | $51.65 | $51.90 | $51.90 | 138,011 |
2018-01-03 | $51.10 | $52.35 | $51.00 | $52.00 | $52.00 | 285,020 |
2018-01-02 | $50.00 | $50.85 | $49.40 | $50.80 | $50.80 | 374,233 |
2017-12-29 | $50.70 | $50.75 | $49.85 | $49.85 | $49.85 | 136,067 |
2017-12-28 | $51.40 | $51.40 | $50.10 | $50.60 | $50.60 | 167,576 |
2017-12-27 | $51.75 | $52.00 | $51.10 | $51.20 | $51.20 | 131,029 |
2017-12-26 | $51.90 | $52.30 | $51.10 | $51.80 | $51.80 | 150,502 |
2017-12-22 | $52.33 | $52.95 | $51.75 | $52.00 | $52.00 | 288,096 |
2017-12-21 | $52.65 | $53.25 | $52.50 | $53.10 | $53.10 | 227,810 |
2017-12-20 | $52.00 | $52.85 | $51.75 | $52.80 | $52.80 | 253,496 |
2017-12-19 | $52.50 | $53.03 | $51.95 | $52.10 | $52.10 | 315,679 |
2017-12-18 | $51.40 | $52.15 | $50.93 | $52.05 | $52.05 | 289,065 |
2017-12-15 | $50.33 | $51.30 | $49.35 | $50.65 | $50.65 | 289,996 |
2017-12-14 | $50.80 | $51.00 | $49.80 | $50.05 | $50.05 | 199,960 |
2017-12-13 | $49.70 | $50.85 | $49.41 | $50.60 | $50.60 | 174,597 |
2017-12-12 | $50.15 | $50.75 | $49.50 | $49.65 | $49.65 | 130,460 |
2017-12-11 | $50.10 | $50.70 | $49.45 | $50.05 | $50.05 | 192,910 |
2017-12-08 | $50.05 | $50.45 | $49.70 | $50.10 | $50.10 | 163,851 |
2017-12-07 | $49.80 | $50.23 | $49.50 | $49.65 | $49.65 | 173,325 |
2017-12-06 | $48.90 | $50.25 | $48.90 | $49.90 | $49.90 | 228,073 |
2017-12-05 | $48.45 | $49.45 | $48.45 | $49.15 | $49.15 | 348,511 |
2017-12-04 | $49.35 | $49.85 | $48.15 | $48.50 | $48.50 | 285,717 |
2017-12-01 | $48.90 | $49.20 | $47.45 | $48.55 | $48.55 | 528,298 |
2017-11-30 | $48.40 | $49.63 | $48.40 | $49.15 | $49.15 | 288,035 |
2017-11-29 | $50.25 | $50.25 | $48.00 | $48.40 | $48.40 | 273,756 |
2017-11-28 | $49.80 | $50.35 | $49.45 | $50.15 | $50.15 | 189,717 |
2017-11-27 | $49.85 | $50.25 | $49.50 | $49.65 | $49.65 | 225,657 |
2017-11-24 | $49.70 | $49.98 | $49.25 | $49.95 | $49.95 | 56,508 |
2017-11-22 | $49.85 | $50.10 | $49.20 | $49.55 | $49.55 | 133,574 |
2017-11-21 | $50.00 | $50.20 | $49.60 | $49.70 | $49.70 | 193,686 |
2017-11-20 | $49.50 | $50.05 | $49.05 | $49.65 | $49.65 | 296,955 |
2017-11-17 | $51.00 | $51.15 | $49.03 | $49.55 | $49.55 | 437,082 |
2017-11-16 | $52.30 | $53.45 | $51.30 | $51.50 | $51.50 | 272,153 |
2017-11-15 | $51.70 | $52.65 | $51.55 | $51.90 | $51.90 | 165,786 |
2017-11-14 | $51.45 | $52.15 | $51.30 | $52.10 | $52.10 | 94,716 |
2017-11-13 | $51.00 | $52.10 | $50.95 | $51.70 | $51.70 | 159,536 |
2017-11-10 | $52.80 | $53.15 | $51.05 | $51.45 | $51.45 | 262,689 |
2017-11-09 | $52.85 | $54.70 | $52.15 | $53.10 | $53.10 | 313,032 |
2017-11-08 | $51.70 | $52.30 | $51.20 | $51.80 | $51.80 | 352,625 |
2017-11-07 | $52.55 | $52.85 | $51.75 | $52.00 | $52.00 | 228,226 |
2017-11-06 | $52.95 | $53.60 | $52.70 | $52.75 | $52.75 | 159,624 |
2017-11-03 | $53.55 | $53.55 | $52.15 | $52.85 | $52.85 | 129,187 |
2017-11-02 | $52.80 | $53.85 | $52.55 | $53.70 | $53.70 | 97,755 |
2017-11-01 | $53.60 | $53.60 | $52.20 | $52.95 | $52.95 | 166,166 |
2017-10-31 | $52.30 | $53.65 | $51.90 | $53.40 | $53.40 | 281,885 |
2017-10-30 | $53.25 | $53.25 | $51.65 | $52.20 | $52.20 | 166,079 |
2017-10-27 | $53.45 | $53.75 | $52.85 | $53.40 | $53.40 | 231,660 |
2017-10-26 | $53.35 | $53.45 | $53.05 | $53.20 | $53.20 | 136,830 |
2017-10-25 | $53.00 | $53.53 | $52.65 | $53.20 | $53.20 | 201,194 |
2017-10-24 | $53.25 | $53.40 | $52.85 | $53.20 | $53.20 | 213,282 |
2017-10-23 | $53.50 | $53.70 | $52.90 | $53.10 | $53.10 | 255,342 |
2017-10-20 | $53.85 | $54.00 | $53.15 | $53.30 | $53.30 | 317,359 |
2017-10-19 | $53.55 | $53.75 | $53.10 | $53.40 | $53.40 | 201,461 |
2017-10-18 | $53.55 | $54.05 | $53.20 | $53.85 | $53.85 | 395,038 |
2017-10-17 | $53.80 | $54.05 | $53.00 | $53.15 | $53.15 | 235,944 |
2017-10-16 | $53.85 | $54.12 | $52.95 | $53.25 | $53.25 | 233,546 |
2017-10-13 | $54.00 | $54.45 | $53.68 | $53.80 | $53.80 | 197,798 |
2017-10-12 | $54.20 | $55.15 | $53.83 | $53.95 | $53.95 | 205,478 |
2017-10-11 | $53.80 | $54.40 | $53.80 | $54.25 | $54.25 | 297,350 |
2017-10-10 | $54.70 | $54.90 | $53.93 | $54.00 | $54.00 | 253,865 |
2017-10-09 | $53.65 | $54.65 | $52.96 | $54.25 | $54.25 | 207,346 |
2017-10-06 | $52.85 | $53.65 | $52.55 | $53.65 | $53.65 | 128,643 |
2017-10-05 | $54.00 | $54.20 | $53.10 | $53.15 | $53.15 | 308,329 |
2017-10-04 | $53.70 | $53.85 | $53.00 | $53.60 | $53.60 | 303,755 |
2017-10-03 | $52.20 | $53.50 | $52.20 | $53.50 | $53.50 | 443,332 |
2017-10-02 | $51.20 | $52.15 | $51.10 | $52.10 | $52.10 | 354,163 |
2017-09-29 | $50.00 | $51.15 | $50.00 | $51.00 | $51.00 | 280,866 |
2017-09-28 | $49.70 | $50.65 | $49.70 | $49.95 | $49.95 | 179,376 |
2017-09-27 | $50.00 | $50.40 | $48.75 | $49.70 | $49.70 | 468,568 |
2017-09-26 | $51.15 | $52.00 | $49.76 | $50.05 | $50.05 | 653,648 |
2017-09-25 | $50.25 | $50.50 | $49.60 | $49.90 | $49.90 | 323,619 |
2017-09-22 | $49.45 | $50.55 | $49.30 | $50.30 | $50.30 | 351,454 |
2017-09-21 | $49.05 | $49.75 | $48.51 | $49.55 | $49.55 | 546,927 |
2017-09-20 | $48.50 | $49.15 | $48.00 | $49.00 | $49.00 | 423,012 |
2017-09-19 | $47.40 | $48.80 | $47.40 | $48.50 | $48.50 | 391,112 |
2017-09-18 | $47.25 | $47.70 | $46.95 | $47.50 | $47.50 | 389,727 |
2017-09-15 | $47.00 | $47.15 | $46.35 | $47.10 | $47.10 | 430,497 |
2017-09-14 | $46.40 | $47.25 | $46.10 | $46.95 | $46.95 | 263,326 |
2017-09-13 | $45.80 | $46.65 | $45.40 | $46.55 | $46.55 | 388,702 |
2017-09-12 | $44.85 | $46.40 | $44.45 | $46.00 | $46.00 | 346,074 |
2017-09-11 | $43.95 | $44.70 | $43.88 | $44.65 | $44.65 | 215,692 |
2017-09-08 | $42.85 | $43.55 | $42.80 | $43.50 | $43.50 | 212,226 |
2017-09-07 | $43.60 | $43.60 | $42.15 | $42.85 | $42.85 | 490,461 |
2017-09-06 | $43.80 | $43.85 | $42.70 | $43.45 | $43.45 | 204,853 |
2017-09-05 | $44.05 | $44.40 | $43.10 | $43.70 | $43.70 | 185,291 |
2017-09-01 | $44.50 | $44.50 | $43.93 | $44.20 | $44.20 | 236,090 |
2017-08-31 | $43.35 | $44.50 | $43.35 | $44.45 | $44.45 | 250,537 |
2017-08-30 | $42.50 | $43.40 | $42.35 | $43.30 | $43.30 | 246,624 |
2017-08-29 | $42.40 | $42.80 | $38.00 | $42.65 | $42.65 | 276,843 |
2017-08-28 | $43.00 | $43.00 | $42.35 | $42.60 | $42.60 | 280,439 |
2017-08-25 | $43.70 | $43.70 | $42.90 | $43.00 | $43.00 | 204,448 |
2017-08-24 | $43.80 | $43.95 | $43.30 | $43.60 | $43.60 | 277,475 |
2017-08-23 | $43.50 | $43.80 | $43.20 | $43.55 | $43.55 | 164,893 |
2017-08-22 | $43.10 | $43.85 | $42.90 | $43.75 | $43.75 | 274,062 |
2017-08-21 | $43.15 | $43.45 | $42.70 | $42.80 | $42.80 | 193,474 |
2017-08-18 | $43.20 | $43.75 | $42.45 | $43.20 | $43.20 | 228,684 |
2017-08-17 | $43.25 | $44.05 | $43.03 | $43.55 | $43.55 | 296,610 |
2017-08-16 | $44.60 | $44.75 | $43.35 | $43.40 | $43.40 | 250,231 |
2017-08-15 | $43.85 | $44.80 | $43.55 | $44.50 | $44.50 | 309,918 |
2017-08-14 | $43.25 | $43.60 | $42.90 | $43.40 | $43.40 | 264,982 |
2017-08-11 | $42.75 | $43.35 | $42.45 | $42.70 | $42.70 | 271,554 |
2017-08-10 | $44.45 | $45.18 | $42.90 | $42.95 | $42.95 | 516,582 |
2017-08-09 | $40.55 | $44.85 | $39.20 | $44.60 | $44.60 | 1,487,200 |
2017-08-08 | $38.85 | $39.15 | $37.95 | $38.25 | $38.25 | 212,331 |
2017-08-07 | $38.95 | $39.15 | $38.70 | $38.80 | $38.80 | 115,437 |
2017-08-04 | $38.80 | $39.08 | $38.60 | $38.95 | $38.95 | 96,384 |
2017-08-03 | $38.70 | $38.88 | $38.20 | $38.55 | $38.55 | 158,124 |
2017-08-02 | $39.10 | $39.15 | $38.40 | $38.70 | $38.70 | 201,361 |
2017-08-01 | $39.20 | $39.40 | $38.85 | $39.10 | $39.10 | 111,127 |
2017-07-31 | $39.25 | $39.25 | $38.60 | $39.05 | $39.05 | 130,996 |
2017-07-28 | $39.35 | $39.70 | $39.00 | $39.10 | $39.10 | 101,128 |
2017-07-27 | $40.30 | $40.40 | $39.35 | $39.45 | $39.45 | 122,977 |
2017-07-26 | $39.80 | $40.75 | $39.75 | $40.20 | $40.20 | 287,956 |
2017-07-25 | $40.00 | $40.00 | $39.45 | $39.75 | $39.75 | 291,019 |
2017-07-24 | $39.20 | $40.15 | $39.10 | $39.80 | $39.80 | 212,394 |
2017-07-21 | $39.25 | $39.40 | $38.95 | $39.20 | $39.20 | 147,902 |
2017-07-20 | $38.95 | $39.40 | $38.70 | $39.25 | $39.25 | 105,293 |
2017-07-19 | $38.75 | $39.00 | $38.45 | $38.85 | $38.85 | 247,489 |
2017-07-18 | $38.20 | $38.75 | $38.10 | $38.75 | $38.75 | 191,958 |
2017-07-17 | $38.40 | $38.70 | $38.30 | $38.40 | $38.40 | 90,444 |
2017-07-14 | $38.50 | $38.80 | $38.45 | $38.60 | $38.60 | 137,397 |
2017-07-13 | $38.65 | $38.65 | $38.10 | $38.55 | $38.55 | 116,445 |
2017-07-12 | $38.80 | $39.05 | $38.50 | $38.55 | $38.55 | 107,053 |
2017-07-11 | $38.05 | $38.65 | $37.98 | $38.45 | $38.45 | 167,158 |
2017-07-10 | $38.00 | $38.30 | $37.75 | $37.95 | $37.95 | 387,832 |
2017-07-07 | $38.00 | $38.70 | $37.85 | $38.05 | $38.05 | 254,956 |
2017-07-06 | $38.50 | $38.65 | $37.40 | $37.55 | $37.55 | 264,677 |
2017-07-05 | $39.25 | $39.30 | $38.80 | $39.00 | $39.00 | 117,680 |
2017-07-03 | $39.80 | $39.85 | $39.00 | $39.20 | $39.20 | 66,662 |
2017-06-30 | $39.35 | $40.00 | $38.90 | $39.60 | $39.60 | 248,997 |
2017-06-29 | $40.00 | $40.00 | $38.88 | $39.10 | $39.10 | 667,268 |
2017-06-28 | $38.95 | $39.95 | $38.35 | $39.85 | $39.85 | 226,131 |
2017-06-27 | $38.65 | $38.80 | $38.30 | $38.60 | $38.60 | 176,801 |
2017-06-26 | $39.00 | $39.30 | $38.60 | $38.70 | $38.70 | 147,369 |
2017-06-23 | $38.55 | $39.13 | $38.23 | $39.00 | $39.00 | 232,990 |
2017-06-22 | $38.70 | $39.05 | $38.30 | $38.50 | $38.50 | 130,497 |
2017-06-21 | $38.75 | $39.16 | $38.55 | $38.65 | $38.65 | 182,253 |
2017-06-20 | $38.90 | $39.00 | $38.25 | $38.65 | $38.65 | 153,690 |
2017-06-19 | $38.25 | $38.95 | $37.90 | $38.95 | $38.95 | 201,129 |
2017-06-16 | $37.65 | $38.40 | $37.65 | $38.15 | $38.15 | 394,319 |
2017-06-15 | $37.65 | $38.15 | $37.45 | $38.10 | $38.10 | 118,272 |
2017-06-14 | $37.80 | $38.25 | $37.60 | $38.10 | $38.10 | 151,480 |
2017-06-13 | $38.15 | $38.40 | $37.80 | $37.80 | $37.80 | 208,993 |
2017-06-12 | $37.35 | $38.10 | $36.85 | $38.00 | $38.00 | 205,756 |
2017-06-09 | $37.40 | $38.85 | $37.15 | $37.40 | $37.40 | 338,991 |
2017-06-08 | $36.20 | $37.10 | $36.15 | $37.05 | $37.05 | 221,045 |
2017-06-07 | $36.15 | $36.50 | $35.85 | $36.25 | $36.25 | 287,884 |
2017-06-06 | $36.70 | $36.90 | $35.95 | $36.00 | $36.00 | 215,285 |
2017-06-05 | $36.70 | $37.50 | $36.70 | $36.95 | $36.95 | 157,496 |
2017-06-02 | $36.65 | $37.53 | $36.53 | $36.55 | $36.55 | 531,349 |
2017-06-01 | $36.00 | $36.80 | $35.90 | $36.60 | $36.60 | 166,396 |
2017-05-31 | $35.45 | $35.85 | $35.10 | $35.85 | $35.85 | 195,647 |
2017-05-30 | $35.75 | $36.10 | $35.35 | $35.35 | $35.35 | 140,051 |
2017-05-26 | $35.80 | $36.40 | $35.60 | $35.90 | $35.90 | 136,934 |
2017-05-25 | $36.30 | $36.30 | $35.85 | $35.85 | $35.85 | 143,586 |
2017-05-24 | $35.65 | $36.30 | $35.60 | $36.10 | $36.10 | 152,273 |
2017-05-23 | $35.30 | $35.75 | $35.05 | $35.65 | $35.65 | 210,299 |
2017-05-22 | $35.60 | $35.75 | $35.00 | $35.15 | $35.15 | 171,676 |
2017-05-19 | $34.95 | $35.60 | $34.85 | $35.55 | $35.55 | 243,273 |
2017-05-18 | $34.40 | $35.05 | $34.00 | $34.85 | $34.85 | 198,988 |
2017-05-17 | $35.70 | $35.75 | $33.95 | $34.35 | $34.35 | 284,976 |
2017-05-16 | $36.10 | $36.40 | $35.75 | $36.20 | $36.20 | 162,519 |
2017-05-15 | $35.55 | $36.20 | $35.55 | $35.90 | $35.90 | 241,416 |
2017-05-12 | $35.50 | $35.90 | $35.25 | $35.45 | $35.45 | 293,699 |
2017-05-11 | $36.85 | $37.45 | $35.75 | $35.80 | $35.80 | 622,038 |
2017-05-10 | $35.85 | $36.85 | $35.50 | $36.15 | $36.15 | 595,402 |
2017-05-09 | $35.60 | $35.98 | $35.35 | $35.95 | $35.95 | 325,856 |
2017-05-08 | $35.40 | $35.75 | $35.15 | $35.60 | $35.60 | 198,559 |
2017-05-05 | $35.45 | $35.85 | $34.85 | $35.50 | $35.50 | 298,854 |
2017-05-04 | $35.10 | $35.55 | $34.50 | $35.30 | $35.30 | 297,357 |
2017-05-03 | $35.10 | $35.20 | $34.55 | $35.00 | $35.00 | 295,843 |
2017-05-02 | $35.40 | $35.55 | $34.95 | $35.15 | $35.15 | 236,443 |
2017-05-01 | $34.85 | $35.58 | $34.70 | $35.40 | $35.40 | 320,580 |
2017-04-28 | $35.15 | $35.20 | $34.25 | $34.80 | $34.80 | 297,245 |
2017-04-27 | $35.20 | $35.60 | $34.85 | $35.05 | $35.05 | 262,252 |
2017-04-26 | $35.05 | $35.45 | $34.85 | $35.05 | $35.05 | 348,415 |
2017-04-25 | $35.00 | $35.30 | $34.80 | $35.05 | $35.05 | 317,692 |
2017-04-24 | $34.45 | $34.85 | $34.20 | $34.80 | $34.80 | 151,651 |
2017-04-21 | $34.65 | $34.78 | $34.05 | $34.10 | $34.10 | 155,864 |
2017-04-20 | $34.60 | $34.85 | $34.25 | $34.60 | $34.60 | 249,617 |
2017-04-19 | $33.90 | $34.50 | $33.90 | $34.35 | $34.35 | 252,595 |
2017-04-18 | $33.45 | $34.10 | $33.40 | $33.75 | $33.75 | 237,645 |
2017-04-17 | $34.05 | $34.30 | $33.30 | $33.50 | $33.50 | 224,412 |
2017-04-13 | $34.15 | $34.70 | $33.60 | $33.80 | $33.80 | 490,796 |
2017-04-12 | $34.40 | $34.65 | $34.05 | $34.25 | $34.25 | 270,287 |
2017-04-11 | $33.60 | $34.40 | $33.50 | $34.40 | $34.40 | 272,258 |
2017-04-10 | $33.70 | $33.98 | $33.35 | $33.75 | $33.75 | 209,411 |
2017-04-07 | $33.60 | $33.85 | $32.90 | $33.65 | $33.65 | 468,823 |
2017-04-06 | $32.95 | $33.90 | $32.65 | $33.75 | $33.75 | 645,518 |
2017-04-05 | $32.75 | $33.20 | $32.50 | $32.85 | $32.85 | 418,321 |
2017-04-04 | $32.50 | $32.95 | $32.13 | $32.45 | $32.45 | 766,513 |
2017-04-03 | $32.45 | $32.55 | $32.13 | $32.50 | $32.50 | 473,485 |
2017-03-31 | $31.90 | $32.55 | $31.80 | $32.30 | $32.30 | 375,869 |
2017-03-30 | $31.60 | $32.00 | $31.35 | $31.75 | $31.75 | 288,084 |
2017-03-29 | $31.60 | $32.05 | $31.30 | $31.70 | $31.70 | 429,145 |
2017-03-28 | $31.25 | $31.85 | $31.20 | $31.70 | $31.70 | 354,986 |
2017-03-27 | $31.50 | $31.60 | $30.80 | $31.45 | $31.45 | 476,222 |
2017-03-24 | $31.95 | $33.90 | $31.75 | $32.00 | $32.00 | 1,376,961 |
2017-03-23 | $32.80 | $33.10 | $32.45 | $32.65 | $32.65 | 422,835 |
2017-03-22 | $33.20 | $33.30 | $32.20 | $32.70 | $32.70 | 516,185 |
2017-03-21 | $34.70 | $34.80 | $33.25 | $33.40 | $33.40 | 314,402 |
2017-03-20 | $35.30 | $35.35 | $34.15 | $34.45 | $34.45 | 308,752 |
2017-03-17 | $35.65 | $35.90 | $35.30 | $35.35 | $35.35 | 381,267 |
2017-03-16 | $36.20 | $36.33 | $35.40 | $35.80 | $35.80 | 250,677 |
2017-03-15 | $35.55 | $36.28 | $35.30 | $36.00 | $36.00 | 438,531 |
2017-03-14 | $35.10 | $35.70 | $35.05 | $35.30 | $35.30 | 332,040 |
2017-03-13 | $35.05 | $35.55 | $34.65 | $35.15 | $35.15 | 419,265 |
2017-03-10 | $35.15 | $35.30 | $34.80 | $35.10 | $35.10 | 186,234 |
2017-03-09 | $35.05 | $35.15 | $34.75 | $34.90 | $34.90 | 195,520 |
2017-03-08 | $35.90 | $35.95 | $35.10 | $35.15 | $35.15 | 423,984 |
2017-03-07 | $36.40 | $36.65 | $35.70 | $35.70 | $35.70 | 220,299 |
2017-03-06 | $36.55 | $36.80 | $36.40 | $36.60 | $36.60 | 180,945 |
2017-03-03 | $37.20 | $37.55 | $36.50 | $36.85 | $36.85 | 202,651 |
2017-03-02 | $39.10 | $39.20 | $36.25 | $37.20 | $37.20 | 616,875 |
2017-03-01 | $39.00 | $40.00 | $38.80 | $39.90 | $39.90 | 351,485 |
2017-02-28 | $38.85 | $39.45 | $38.40 | $38.65 | $38.65 | 270,551 |
2017-02-27 | $38.65 | $39.05 | $38.40 | $39.05 | $39.05 | 313,105 |
2017-02-24 | $37.90 | $38.75 | $37.90 | $38.60 | $38.60 | 381,840 |
2017-02-23 | $38.10 | $38.60 | $38.00 | $38.35 | $38.35 | 220,396 |
2017-02-22 | $38.10 | $38.60 | $37.60 | $37.90 | $37.90 | 321,164 |
2017-02-21 | $39.00 | $39.00 | $37.75 | $38.00 | $38.00 | 275,818 |
2017-02-17 | $38.50 | $38.90 | $38.25 | $38.85 | $38.85 | 168,793 |
2017-02-16 | $38.40 | $38.80 | $38.00 | $38.40 | $38.40 | 132,029 |
2017-02-15 | $38.00 | $38.65 | $38.00 | $38.35 | $38.35 | 118,614 |
2017-02-14 | $37.60 | $38.45 | $37.35 | $38.05 | $38.05 | 231,263 |
2017-02-13 | $38.30 | $38.50 | $37.50 | $37.70 | $37.70 | 171,168 |
2017-02-10 | $38.10 | $38.55 | $38.00 | $38.25 | $38.25 | 104,816 |
2017-02-09 | $37.45 | $38.25 | $37.45 | $38.15 | $38.15 | 134,300 |
2017-02-08 | $37.35 | $37.65 | $36.95 | $37.50 | $37.50 | 194,321 |
2017-02-07 | $37.80 | $37.80 | $37.23 | $37.50 | $37.50 | 147,581 |
2017-02-06 | $38.20 | $38.35 | $37.80 | $37.85 | $37.85 | 157,692 |
2017-02-03 | $37.80 | $38.30 | $37.55 | $38.30 | $38.30 | 168,305 |
2017-02-02 | $37.60 | $38.70 | $37.20 | $37.65 | $37.65 | 243,125 |
2017-02-01 | $37.80 | $38.05 | $37.45 | $37.85 | $37.85 | 286,369 |
2017-01-31 | $36.90 | $37.95 | $36.35 | $37.80 | $37.80 | 457,093 |
2017-01-30 | $37.70 | $37.70 | $36.65 | $36.90 | $36.90 | 231,277 |
2017-01-27 | $37.65 | $37.90 | $37.15 | $37.85 | $37.85 | 164,135 |
2017-01-26 | $37.35 | $37.75 | $37.08 | $37.65 | $37.65 | 166,786 |
2017-01-25 | $37.25 | $37.50 | $37.15 | $37.30 | $37.30 | 118,532 |
2017-01-24 | $36.95 | $37.30 | $36.43 | $36.90 | $36.90 | 159,967 |
2017-01-23 | $36.95 | $37.08 | $36.40 | $36.85 | $36.85 | 155,348 |
2017-01-20 | $36.55 | $37.10 | $36.40 | $36.95 | $36.95 | 326,498 |
2017-01-19 | $36.95 | $36.95 | $36.30 | $36.60 | $36.60 | 148,121 |
2017-01-18 | $36.60 | $37.15 | $36.30 | $37.10 | $37.10 | 225,723 |
2017-01-17 | $37.45 | $37.45 | $36.40 | $36.60 | $36.60 | 166,121 |
2017-01-13 | $36.95 | $37.60 | $36.75 | $37.55 | $37.55 | 107,154 |
2017-01-12 | $36.35 | $36.90 | $35.85 | $36.90 | $36.90 | 151,482 |
2017-01-11 | $36.05 | $36.60 | $35.90 | $36.35 | $36.35 | 85,900 |
2017-01-10 | $36.45 | $36.45 | $35.83 | $36.10 | $36.10 | 166,800 |
2017-01-09 | $36.75 | $37.00 | $36.45 | $36.50 | $36.50 | 172,362 |
2017-01-06 | $37.05 | $37.10 | $36.45 | $36.75 | $36.75 | 133,147 |
2017-01-05 | $36.55 | $36.95 | $36.35 | $36.90 | $36.90 | 131,077 |
2017-01-04 | $35.05 | $36.60 | $35.05 | $36.50 | $36.50 | 167,286 |
2017-01-03 | $35.45 | $36.15 | $34.60 | $35.05 | $35.05 | 223,225 |
2016-12-30 | $35.55 | $35.55 | $34.60 | $35.25 | $35.25 | 191,404 |
2016-12-29 | $35.65 | $36.45 | $35.25 | $35.50 | $35.50 | 277,781 |
2016-12-28 | $35.65 | $36.45 | $35.55 | $35.60 | $35.60 | 282,275 |
2016-12-27 | $35.15 | $36.00 | $34.85 | $35.55 | $35.55 | 201,208 |
2016-12-23 | $35.25 | $35.60 | $34.85 | $35.20 | $35.20 | 193,626 |
2016-12-22 | $35.75 | $35.80 | $34.85 | $35.20 | $35.20 | 193,905 |
2016-12-21 | $36.20 | $36.50 | $35.45 | $35.85 | $35.85 | 259,980 |
2016-12-20 | $36.70 | $37.25 | $35.80 | $36.15 | $36.15 | 253,122 |
2016-12-19 | $36.55 | $36.70 | $36.00 | $36.40 | $36.40 | 185,832 |
2016-12-16 | $37.80 | $38.00 | $36.35 | $36.65 | $36.65 | 519,707 |
2016-12-15 | $36.05 | $37.78 | $35.90 | $37.55 | $37.55 | 477,136 |
2016-12-14 | $35.50 | $36.20 | $35.45 | $35.90 | $35.90 | 377,433 |
2016-12-13 | $35.35 | $36.00 | $35.20 | $35.65 | $35.65 | 298,608 |
2016-12-12 | $34.65 | $35.45 | $34.65 | $35.25 | $35.25 | 297,336 |
2016-12-09 | $35.15 | $35.50 | $34.60 | $35.00 | $35.00 | 203,988 |
2016-12-08 | $34.55 | $35.08 | $34.05 | $34.80 | $34.80 | 290,903 |
2016-12-07 | $33.80 | $34.60 | $33.70 | $34.20 | $34.20 | 300,233 |
2016-12-06 | $34.45 | $34.45 | $33.15 | $33.80 | $33.80 | 551,395 |
2016-12-05 | $34.45 | $35.05 | $34.05 | $34.25 | $34.25 | 191,541 |
2016-12-02 | $34.35 | $34.50 | $33.70 | $34.25 | $34.25 | 217,429 |
2016-12-01 | $36.00 | $36.25 | $33.90 | $34.25 | $34.25 | 302,530 |
2016-11-30 | $37.75 | $37.95 | $36.10 | $36.10 | $36.10 | 213,330 |
2016-11-29 | $38.85 | $39.10 | $37.40 | $37.40 | $37.40 | 245,006 |
2016-11-28 | $38.90 | $39.15 | $38.35 | $38.75 | $38.75 | 206,648 |
2016-11-25 | $39.20 | $39.20 | $38.65 | $38.95 | $38.95 | 46,284 |
2016-11-23 | $39.00 | $39.65 | $38.85 | $39.10 | $39.10 | 144,213 |
2016-11-22 | $38.95 | $39.45 | $38.80 | $39.10 | $39.10 | 306,727 |
2016-11-21 | $38.25 | $38.85 | $37.90 | $38.75 | $38.75 | 226,130 |
2016-11-18 | $38.00 | $38.55 | $37.60 | $38.20 | $38.20 | 203,908 |
2016-11-17 | $37.05 | $38.20 | $36.90 | $37.90 | $37.90 | 211,330 |
2016-11-16 | $36.50 | $37.10 | $36.15 | $36.80 | $36.80 | 169,414 |
2016-11-15 | $36.00 | $36.65 | $36.00 | $36.35 | $36.35 | 121,931 |
2016-11-14 | $35.80 | $36.10 | $35.30 | $35.80 | $35.80 | 205,210 |
2016-11-11 | $33.70 | $35.80 | $33.70 | $35.80 | $35.80 | 304,013 |
2016-11-10 | $33.30 | $34.55 | $33.25 | $33.75 | $33.75 | 377,673 |
2016-11-09 | $32.50 | $32.95 | $31.80 | $32.75 | $32.75 | 461,958 |
2016-11-08 | $35.00 | $35.00 | $31.05 | $32.75 | $32.75 | 470,966 |
2016-11-07 | $35.45 | $35.45 | $34.05 | $34.05 | $34.05 | 324,372 |
2016-11-04 | $33.95 | $34.95 | $33.50 | $33.80 | $33.80 | 245,511 |
2016-11-03 | $33.50 | $34.10 | $33.40 | $33.95 | $33.95 | 215,120 |
2016-11-02 | $35.25 | $35.25 | $33.55 | $33.60 | $33.60 | 287,596 |
2016-11-01 | $35.25 | $35.70 | $34.95 | $35.30 | $35.30 | 185,335 |
2016-10-31 | $35.20 | $35.50 | $34.70 | $35.35 | $35.35 | 267,991 |
2016-10-28 | $34.50 | $35.20 | $34.45 | $35.05 | $35.05 | 159,406 |
2016-10-27 | $35.20 | $35.25 | $34.30 | $34.55 | $34.55 | 165,129 |
2016-10-26 | $35.90 | $36.15 | $35.05 | $35.05 | $35.05 | 99,814 |
2016-10-25 | $37.65 | $38.00 | $36.00 | $36.10 | $36.10 | 214,880 |
2016-10-24 | $37.15 | $37.70 | $37.15 | $37.50 | $37.50 | 114,151 |
2016-10-21 | $36.23 | $37.04 | $36.12 | $36.80 | $36.80 | 147,105 |
2016-10-20 | $36.43 | $36.87 | $36.16 | $36.74 | $36.74 | 185,452 |
2016-10-19 | $35.88 | $36.75 | $35.62 | $36.50 | $36.50 | 192,925 |
2016-10-18 | $35.99 | $36.12 | $35.45 | $35.89 | $35.89 | 200,748 |
2016-10-17 | $35.60 | $35.88 | $35.40 | $35.59 | $35.59 | 187,966 |
2016-10-14 | $36.31 | $36.46 | $35.28 | $35.58 | $35.58 | 249,660 |
2016-10-13 | $36.04 | $36.40 | $35.93 | $36.27 | $36.27 | 230,308 |
2016-10-12 | $35.95 | $36.57 | $35.69 | $36.45 | $36.45 | 166,467 |
2016-10-11 | $36.93 | $36.93 | $35.55 | $36.00 | $36.00 | 153,905 |
2016-10-10 | $36.64 | $37.34 | $36.64 | $36.97 | $36.97 | 248,794 |
2016-10-07 | $36.56 | $36.69 | $35.72 | $36.29 | $36.29 | 204,368 |
2016-10-06 | $36.78 | $37.00 | $36.17 | $36.57 | $36.57 | 234,833 |
2016-10-05 | $37.17 | $37.64 | $36.78 | $36.82 | $36.82 | 221,684 |
2016-10-04 | $36.57 | $37.10 | $36.21 | $36.88 | $36.88 | 155,283 |
2016-10-03 | $36.26 | $36.88 | $36.07 | $36.57 | $36.57 | 150,190 |
2016-09-30 | $36.28 | $36.69 | $36.08 | $36.45 | $36.45 | 185,209 |
2016-09-29 | $36.92 | $37.07 | $36.01 | $36.21 | $36.21 | 221,992 |
2016-09-28 | $38.10 | $38.10 | $36.92 | $37.17 | $37.17 | 188,755 |
2016-09-27 | $37.51 | $37.93 | $37.38 | $37.86 | $37.86 | 290,517 |
2016-09-26 | $38.64 | $38.64 | $37.62 | $37.63 | $37.63 | 140,506 |
2016-09-23 | $39.57 | $40.10 | $38.97 | $38.98 | $38.98 | 243,472 |
2016-09-22 | $38.40 | $39.82 | $38.40 | $39.77 | $39.77 | 276,515 |
2016-09-21 | $38.30 | $38.50 | $37.80 | $38.34 | $38.34 | 270,724 |
2016-09-20 | $37.43 | $38.87 | $37.43 | $38.25 | $38.25 | 285,245 |
2016-09-19 | $37.00 | $37.26 | $36.85 | $37.25 | $37.25 | 376,666 |
2016-09-16 | $37.14 | $37.43 | $36.85 | $36.92 | $36.92 | 286,755 |
2016-09-15 | $36.37 | $37.30 | $36.25 | $37.15 | $37.15 | 159,669 |
2016-09-14 | $36.81 | $37.07 | $36.25 | $36.54 | $36.54 | 203,122 |
2016-09-13 | $38.07 | $38.28 | $36.46 | $36.75 | $36.75 | 250,174 |
2016-09-12 | $38.19 | $38.65 | $38.13 | $38.46 | $38.46 | 214,639 |
2016-09-09 | $39.63 | $39.70 | $38.19 | $38.20 | $38.20 | 190,248 |
2016-09-08 | $40.26 | $40.26 | $39.84 | $40.06 | $40.06 | 181,726 |
2016-09-07 | $40.54 | $40.88 | $40.08 | $40.17 | $40.17 | 199,220 |
2016-09-06 | $40.69 | $41.02 | $40.52 | $40.56 | $40.56 | 167,697 |
2016-09-02 | $40.01 | $40.63 | $39.99 | $40.62 | $40.62 | 123,527 |
2016-09-01 | $39.48 | $39.95 | $39.25 | $39.91 | $39.91 | 117,260 |
2016-08-31 | $39.69 | $39.85 | $39.11 | $39.51 | $39.51 | 162,483 |
2016-08-30 | $39.43 | $39.80 | $39.34 | $39.77 | $39.77 | 232,115 |
2016-08-29 | $39.95 | $40.28 | $39.39 | $39.43 | $39.43 | 125,679 |
2016-08-26 | $39.24 | $40.34 | $39.24 | $39.95 | $39.95 | 383,771 |
2016-08-25 | $39.14 | $39.62 | $38.77 | $39.21 | $39.21 | 350,517 |
2016-08-24 | $39.22 | $39.51 | $39.08 | $39.18 | $39.18 | 229,886 |
2016-08-23 | $38.91 | $39.59 | $38.91 | $39.42 | $39.42 | 117,412 |
2016-08-22 | $38.72 | $38.92 | $38.22 | $38.90 | $38.90 | 110,556 |
2016-08-19 | $38.76 | $38.98 | $38.20 | $38.69 | $38.69 | 137,058 |
2016-08-18 | $38.51 | $38.85 | $38.31 | $38.82 | $38.82 | 114,692 |
2016-08-17 | $38.12 | $38.48 | $37.84 | $38.34 | $38.34 | 134,680 |
2016-08-16 | $38.89 | $38.98 | $38.18 | $38.22 | $38.22 | 192,751 |
2016-08-15 | $39.10 | $39.36 | $38.94 | $39.00 | $39.00 | 234,085 |
2016-08-12 | $38.74 | $39.09 | $38.53 | $39.05 | $39.05 | 209,402 |
2016-08-11 | $37.58 | $38.61 | $37.54 | $38.53 | $38.53 | 246,558 |
2016-08-10 | $37.09 | $37.97 | $36.88 | $37.61 | $37.61 | 320,547 |
2016-08-09 | $38.01 | $38.87 | $33.88 | $37.05 | $37.05 | 1,291,800 |
2016-08-08 | $39.98 | $41.47 | $39.62 | $40.87 | $40.87 | 426,281 |
2016-08-05 | $39.96 | $40.89 | $39.60 | $40.18 | $40.18 | 392,935 |
2016-08-04 | $39.35 | $40.00 | $39.05 | $39.89 | $39.89 | 250,399 |
2016-08-03 | $38.09 | $39.46 | $37.73 | $39.26 | $39.26 | 267,004 |
2016-08-02 | $38.38 | $38.64 | $37.58 | $38.05 | $38.05 | 249,724 |
2016-08-01 | $38.02 | $38.61 | $37.73 | $38.28 | $38.28 | 145,832 |
2016-07-29 | $38.58 | $38.58 | $37.40 | $38.17 | $38.17 | 306,959 |
2016-07-28 | $38.83 | $38.97 | $38.11 | $38.66 | $38.66 | 104,668 |
2016-07-27 | $37.68 | $38.96 | $37.53 | $38.84 | $38.84 | 193,375 |
2016-07-26 | $37.11 | $38.08 | $37.11 | $37.64 | $37.64 | 180,046 |
2016-07-25 | $36.94 | $37.22 | $36.76 | $37.03 | $37.03 | 148,305 |
2016-07-22 | $36.71 | $37.11 | $36.56 | $37.10 | $37.10 | 121,825 |
2016-07-21 | $37.12 | $37.29 | $36.70 | $36.79 | $36.79 | 155,882 |
2016-07-20 | $37.12 | $37.47 | $36.75 | $37.21 | $37.21 | 212,711 |
2016-07-19 | $36.93 | $37.40 | $36.60 | $36.95 | $36.95 | 90,499 |
2016-07-18 | $36.85 | $37.22 | $36.51 | $37.11 | $37.11 | 182,476 |
2016-07-15 | $36.68 | $36.84 | $36.06 | $36.79 | $36.79 | 182,801 |
2016-07-14 | $36.74 | $36.74 | $36.06 | $36.36 | $36.36 | 152,014 |
2016-07-13 | $36.41 | $36.56 | $36.00 | $36.35 | $36.35 | 181,406 |
2016-07-12 | $36.25 | $36.51 | $36.15 | $36.33 | $36.33 | 249,440 |
2016-07-11 | $35.55 | $35.92 | $35.18 | $35.83 | $35.83 | 271,183 |
2016-07-08 | $34.72 | $35.70 | $34.47 | $35.39 | $35.39 | 256,900 |
2016-07-07 | $33.96 | $34.68 | $33.61 | $34.40 | $34.40 | 240,496 |
2016-07-06 | $33.40 | $33.87 | $33.19 | $33.82 | $33.82 | 180,228 |
2016-07-05 | $34.04 | $34.16 | $33.42 | $33.70 | $33.70 | 184,888 |
2016-07-01 | $33.42 | $34.72 | $33.40 | $34.30 | $34.30 | 291,715 |
2016-06-30 | $33.26 | $33.32 | $32.45 | $33.31 | $33.31 | 305,424 |
2016-06-29 | $32.80 | $33.20 | $32.40 | $33.11 | $33.11 | 222,831 |
2016-06-28 | $32.09 | $32.62 | $31.59 | $32.23 | $32.23 | 511,871 |
2016-06-27 | $33.67 | $33.71 | $31.39 | $31.86 | $31.86 | 673,136 |
2016-06-24 | $34.51 | $34.59 | $34.02 | $34.30 | $34.30 | 842,033 |
2016-06-23 | $35.49 | $36.00 | $35.14 | $35.99 | $35.99 | 323,359 |
2016-06-22 | $34.87 | $35.38 | $34.51 | $34.67 | $34.67 | 277,893 |
2016-06-21 | $35.92 | $36.13 | $34.47 | $34.98 | $34.98 | 338,244 |
2016-06-20 | $36.42 | $37.29 | $35.81 | $35.88 | $35.88 | 423,070 |
2016-06-17 | $35.66 | $36.10 | $35.28 | $35.76 | $35.76 | 576,758 |
2016-06-16 | $36.15 | $36.46 | $34.72 | $35.28 | $35.28 | 218,359 |
2016-06-15 | $35.83 | $36.80 | $35.61 | $36.52 | $36.52 | 321,095 |
2016-06-14 | $35.80 | $36.12 | $35.36 | $35.54 | $35.54 | 276,715 |
2016-06-13 | $36.41 | $36.87 | $35.69 | $35.87 | $35.87 | 244,909 |
2016-06-10 | $36.81 | $36.91 | $36.19 | $36.43 | $36.43 | 229,499 |
2016-06-09 | $36.77 | $37.33 | $36.48 | $37.20 | $37.20 | 393,876 |
2016-06-08 | $36.89 | $37.15 | $36.37 | $36.88 | $36.88 | 308,107 |
2016-06-07 | $37.40 | $37.40 | $36.42 | $36.67 | $36.67 | 208,906 |
2016-06-06 | $35.91 | $37.58 | $35.86 | $37.31 | $37.31 | 622,318 |
2016-06-03 | $35.73 | $36.00 | $35.06 | $35.92 | $35.92 | 262,925 |
2016-06-02 | $34.57 | $37.00 | $34.55 | $35.91 | $35.91 | 884,418 |
2016-06-01 | $33.59 | $34.03 | $33.23 | $33.96 | $33.96 | 292,494 |
2016-05-31 | $33.65 | $34.14 | $33.31 | $33.79 | $33.79 | 234,521 |
2016-05-27 | $33.04 | $33.69 | $33.04 | $33.58 | $33.58 | 317,332 |
2016-05-26 | $33.33 | $33.39 | $32.58 | $32.82 | $32.82 | 183,615 |
2016-05-25 | $33.31 | $33.39 | $32.70 | $33.13 | $33.13 | 182,599 |
2016-05-24 | $32.43 | $33.42 | $32.42 | $33.29 | $33.29 | 238,422 |
2016-05-23 | $32.40 | $32.69 | $32.23 | $32.27 | $32.27 | 145,186 |
2016-05-20 | $31.57 | $32.49 | $31.37 | $32.43 | $32.43 | 189,410 |
2016-05-19 | $31.98 | $32.60 | $31.24 | $31.54 | $31.54 | 130,398 |
2016-05-18 | $31.17 | $32.46 | $31.16 | $32.14 | $32.14 | 219,358 |
2016-05-17 | $31.61 | $32.17 | $31.15 | $31.31 | $31.31 | 308,960 |
2016-05-16 | $31.35 | $31.71 | $31.16 | $31.65 | $31.65 | 260,252 |
2016-05-13 | $31.04 | $31.79 | $30.89 | $31.15 | $31.15 | 276,952 |
2016-05-12 | $32.07 | $32.10 | $30.71 | $31.03 | $31.03 | 138,735 |
2016-05-11 | $32.04 | $32.67 | $31.86 | $31.89 | $31.89 | 210,141 |
2016-05-10 | $31.74 | $32.18 | $31.61 | $32.03 | $32.03 | 367,236 |
2016-05-09 | $31.00 | $32.16 | $30.76 | $31.60 | $31.60 | 364,456 |
2016-05-06 | $29.66 | $31.12 | $27.59 | $30.81 | $30.81 | 430,154 |
2016-05-05 | $30.04 | $30.11 | $29.54 | $29.88 | $29.88 | 436,857 |
2016-05-04 | $30.15 | $30.49 | $29.71 | $29.91 | $29.91 | 308,207 |
2016-05-03 | $30.81 | $31.11 | $30.19 | $30.30 | $30.30 | 256,839 |
2016-05-02 | $31.45 | $31.92 | $31.07 | $31.23 | $31.23 | 250,837 |
2016-04-29 | $30.87 | $31.56 | $30.86 | $31.38 | $31.38 | 199,151 |
2016-04-28 | $30.98 | $31.92 | $30.82 | $30.90 | $30.90 | 209,986 |
2016-04-27 | $31.24 | $31.36 | $30.81 | $31.29 | $31.29 | 191,784 |
2016-04-26 | $30.86 | $31.26 | $30.62 | $31.21 | $31.21 | 169,222 |
2016-04-25 | $31.15 | $31.33 | $30.57 | $30.69 | $30.69 | 192,447 |
2016-04-22 | $29.57 | $31.51 | $29.57 | $31.23 | $31.23 | 436,492 |
2016-04-21 | $31.60 | $31.92 | $30.97 | $31.05 | $31.05 | 335,063 |
2016-04-20 | $30.92 | $31.70 | $30.91 | $31.65 | $31.65 | 205,566 |
2016-04-19 | $31.12 | $31.18 | $30.54 | $30.88 | $30.88 | 282,750 |
2016-04-18 | $30.66 | $31.15 | $30.37 | $30.97 | $30.97 | 220,891 |
2016-04-15 | $30.32 | $30.79 | $30.19 | $30.72 | $30.72 | 280,261 |
2016-04-14 | $29.58 | $30.22 | $29.41 | $30.16 | $30.16 | 248,234 |
2016-04-13 | $28.30 | $29.60 | $28.22 | $29.56 | $29.56 | 299,133 |
2016-04-12 | $27.84 | $28.25 | $27.61 | $28.02 | $28.02 | 163,242 |
2016-04-11 | $28.07 | $28.13 | $27.65 | $27.76 | $27.76 | 232,459 |
2016-04-08 | $27.76 | $28.08 | $27.45 | $27.77 | $27.77 | 331,367 |
2016-04-07 | $27.84 | $28.09 | $27.45 | $27.62 | $27.62 | 215,208 |
2016-04-06 | $27.35 | $28.05 | $27.07 | $28.02 | $28.02 | 304,915 |
2016-04-05 | $26.92 | $27.68 | $26.85 | $27.30 | $27.30 | 295,228 |
2016-04-04 | $27.01 | $27.50 | $26.75 | $27.25 | $27.25 | 246,536 |
2016-04-01 | $26.97 | $27.17 | $26.58 | $26.88 | $26.88 | 362,763 |
2016-03-31 | $27.64 | $27.87 | $27.15 | $27.20 | $27.20 | 307,736 |
2016-03-30 | $27.88 | $28.07 | $27.24 | $27.55 | $27.55 | 499,491 |
2016-03-29 | $25.82 | $27.73 | $25.61 | $27.63 | $27.63 | 481,594 |
2016-03-28 | $25.66 | $26.03 | $25.32 | $25.56 | $25.56 | 320,857 |
2016-03-24 | $24.82 | $25.82 | $24.39 | $25.79 | $25.79 | 458,565 |
2016-03-23 | $25.51 | $25.60 | $24.28 | $24.42 | $24.42 | 402,900 |
2016-03-22 | $25.07 | $25.70 | $24.96 | $25.56 | $25.56 | 253,980 |
2016-03-21 | $25.38 | $25.72 | $25.07 | $25.29 | $25.29 | 253,521 |
2016-03-18 | $25.01 | $25.52 | $24.75 | $25.30 | $25.30 | 517,457 |
2016-03-17 | $24.50 | $24.99 | $24.27 | $24.79 | $24.79 | 355,702 |
2016-03-16 | $24.32 | $24.71 | $23.96 | $24.55 | $24.55 | 666,644 |
2016-03-15 | $24.20 | $24.44 | $24.00 | $24.40 | $24.40 | 474,333 |
2016-03-14 | $23.66 | $24.59 | $23.41 | $24.50 | $24.50 | 338,283 |
2016-03-11 | $22.79 | $23.78 | $22.71 | $23.76 | $23.76 | 342,298 |
2016-03-10 | $23.62 | $23.62 | $22.35 | $22.61 | $22.61 | 298,289 |
2016-03-09 | $23.88 | $23.88 | $22.88 | $23.45 | $23.45 | 603,992 |
2016-03-08 | $23.96 | $23.97 | $23.50 | $23.82 | $23.82 | 583,602 |
2016-03-07 | $23.08 | $24.35 | $23.02 | $24.25 | $24.25 | 617,640 |
2016-03-04 | $21.81 | $23.19 | $21.47 | $23.14 | $23.14 | 620,916 |
2016-03-03 | $19.67 | $21.83 | $19.65 | $21.76 | $21.76 | 660,346 |
2016-03-02 | $19.86 | $20.10 | $19.44 | $19.64 | $19.64 | 534,969 |
2016-03-01 | $20.73 | $20.73 | $19.62 | $19.83 | $19.83 | 520,790 |
2016-02-29 | $22.55 | $22.73 | $20.41 | $20.51 | $20.51 | 795,406 |
2016-02-26 | $21.64 | $23.74 | $21.36 | $22.88 | $22.88 | 637,155 |
2016-02-25 | $21.62 | $21.65 | $21.17 | $21.57 | $21.57 | 146,671 |
2016-02-24 | $20.79 | $21.71 | $20.43 | $21.62 | $21.62 | 132,492 |
2016-02-23 | $22.13 | $22.13 | $21.04 | $21.04 | $21.04 | 328,122 |
2016-02-22 | $21.87 | $22.23 | $21.80 | $22.16 | $22.16 | 215,472 |
2016-02-19 | $21.80 | $22.09 | $21.55 | $21.69 | $21.69 | 198,843 |
2016-02-18 | $22.10 | $22.10 | $21.62 | $21.90 | $21.90 | 339,414 |
2016-02-17 | $21.70 | $22.15 | $21.56 | $21.92 | $21.92 | 315,826 |
2016-02-16 | $21.33 | $21.75 | $21.16 | $21.64 | $21.64 | 245,514 |
2016-02-12 | $20.89 | $21.14 | $20.54 | $21.08 | $21.08 | 257,159 |
2016-02-11 | $20.34 | $20.76 | $20.02 | $20.60 | $20.60 | 620,961 |
2016-02-10 | $20.33 | $21.36 | $20.30 | $20.78 | $20.78 | 445,650 |
2016-02-09 | $19.45 | $20.50 | $19.41 | $20.12 | $20.12 | 335,178 |
2016-02-08 | $20.68 | $20.68 | $19.30 | $19.89 | $19.89 | 566,630 |
2016-02-05 | $21.72 | $21.93 | $20.80 | $21.01 | $21.01 | 382,395 |
2016-02-04 | $21.97 | $22.25 | $21.64 | $21.80 | $21.80 | 533,658 |
2016-02-03 | $22.86 | $22.90 | $21.61 | $21.95 | $21.95 | 449,791 |
2016-02-02 | $23.25 | $23.36 | $22.23 | $22.53 | $22.53 | 529,162 |
2016-02-01 | $23.28 | $23.80 | $22.97 | $23.52 | $23.52 | 356,222 |
2016-01-29 | $22.96 | $23.72 | $22.85 | $23.45 | $23.45 | 357,784 |
2016-01-28 | $23.67 | $23.67 | $22.78 | $22.86 | $22.86 | 310,739 |
2016-01-27 | $23.21 | $23.88 | $23.10 | $23.31 | $23.31 | 526,109 |
2016-01-26 | $22.78 | $23.47 | $22.35 | $23.42 | $23.42 | 414,918 |
2016-01-25 | $23.22 | $23.50 | $22.57 | $22.66 | $22.66 | 185,713 |
2016-01-22 | $22.92 | $23.40 | $22.79 | $23.32 | $23.32 | 446,296 |
2016-01-21 | $22.75 | $23.01 | $22.43 | $22.48 | $22.48 | 737,179 |
2016-01-20 | $22.68 | $23.03 | $21.59 | $22.66 | $22.66 | 709,622 |
2016-01-19 | $24.22 | $24.22 | $22.78 | $23.14 | $23.14 | 398,564 |
2016-01-15 | $23.43 | $24.04 | $23.03 | $23.87 | $23.87 | 471,068 |
2016-01-14 | $23.78 | $24.56 | $23.09 | $24.15 | $24.15 | 285,136 |
2016-01-13 | $24.69 | $25.27 | $23.06 | $23.66 | $23.66 | 706,666 |
2016-01-12 | $25.08 | $25.54 | $23.92 | $24.71 | $24.71 | 722,335 |
2016-01-11 | $25.69 | $25.69 | $24.60 | $24.80 | $24.80 | 394,913 |
2016-01-08 | $26.52 | $26.59 | $25.38 | $25.78 | $25.78 | 412,458 |
2016-01-07 | $27.57 | $27.58 | $26.31 | $26.34 | $26.34 | 381,473 |
2016-01-06 | $28.59 | $29.18 | $28.08 | $28.17 | $28.17 | 340,363 |
2016-01-05 | $28.30 | $29.01 | $28.08 | $28.95 | $28.95 | 344,128 |
2016-01-04 | $29.23 | $29.23 | $28.27 | $28.30 | $28.30 | 420,076 |
2015-12-31 | $29.77 | $30.01 | $29.46 | $29.85 | $29.85 | 271,169 |
2015-12-30 | $30.31 | $30.70 | $29.83 | $29.88 | $29.88 | 208,411 |
2015-12-29 | $30.41 | $30.92 | $30.07 | $30.31 | $30.31 | 192,808 |
2015-12-28 | $30.63 | $30.74 | $29.92 | $30.29 | $30.29 | 166,039 |
2015-12-24 | $30.66 | $31.10 | $30.56 | $30.73 | $30.73 | 94,397 |
2015-12-23 | $30.33 | $30.63 | $30.09 | $30.60 | $30.60 | 226,989 |
2015-12-22 | $29.90 | $30.39 | $29.37 | $30.30 | $30.30 | 254,844 |
2015-12-21 | $29.69 | $29.85 | $29.18 | $29.81 | $29.81 | 235,985 |
2015-12-18 | $29.93 | $30.13 | $29.42 | $29.61 | $29.61 | 446,533 |
2015-12-17 | $29.95 | $30.52 | $29.95 | $30.03 | $30.03 | 294,302 |
2015-12-16 | $29.51 | $29.92 | $29.06 | $29.89 | $29.89 | 257,728 |
2015-12-15 | $28.59 | $29.61 | $28.54 | $29.24 | $29.24 | 381,810 |
2015-12-14 | $29.42 | $29.64 | $28.31 | $28.41 | $28.41 | 437,774 |
2015-12-11 | $30.22 | $30.45 | $29.34 | $29.41 | $29.41 | 362,722 |
2015-12-10 | $30.55 | $30.99 | $30.47 | $30.66 | $30.66 | 382,202 |
2015-12-09 | $31.37 | $31.63 | $30.52 | $30.55 | $30.55 | 352,263 |
2015-12-08 | $31.98 | $32.14 | $31.36 | $31.41 | $31.41 | 349,264 |
2015-12-07 | $33.16 | $33.16 | $32.24 | $32.46 | $32.46 | 355,864 |
2015-12-04 | $32.92 | $33.34 | $32.76 | $33.15 | $33.15 | 435,460 |
2015-12-03 | $33.34 | $33.38 | $32.70 | $32.93 | $32.93 | 805,422 |
2015-12-02 | $32.55 | $33.38 | $32.27 | $33.27 | $33.27 | 572,166 |
2015-12-01 | $31.87 | $32.90 | $31.83 | $32.49 | $32.49 | 1,136,293 |
2015-11-30 | $32.20 | $33.15 | $31.85 | $32.47 | $32.47 | 570,580 |
2015-11-27 | $31.82 | $32.32 | $31.36 | $32.14 | $32.14 | 244,477 |
2015-11-25 | $31.52 | $32.00 | $31.25 | $31.90 | $31.90 | 475,648 |
2015-11-24 | $31.22 | $31.62 | $30.75 | $31.57 | $31.57 | 525,992 |
2015-11-23 | $31.30 | $31.51 | $30.81 | $31.32 | $31.32 | 524,581 |
2015-11-20 | $31.44 | $31.55 | $30.80 | $31.48 | $31.48 | 607,180 |
2015-11-19 | $31.79 | $31.83 | $30.11 | $31.22 | $31.22 | 634,782 |
2015-11-18 | $31.69 | $32.16 | $31.48 | $32.01 | $32.01 | 311,621 |
2015-11-17 | $32.51 | $32.58 | $31.33 | $31.70 | $31.70 | 249,198 |
2015-11-16 | $31.44 | $32.34 | $31.12 | $32.28 | $32.28 | 349,341 |
2015-11-13 | $32.35 | $32.42 | $31.34 | $31.56 | $31.56 | 425,852 |
2015-11-12 | $33.35 | $33.78 | $32.44 | $32.55 | $32.55 | 391,975 |
2015-11-11 | $32.05 | $34.28 | $31.98 | $33.49 | $33.49 | 559,442 |
2015-11-10 | $30.87 | $32.38 | $28.66 | $32.02 | $32.02 | 1,530,426 |
2015-11-09 | $31.33 | $32.44 | $30.54 | $32.01 | $32.01 | 1,016,517 |
2015-11-06 | $31.06 | $31.81 | $31.05 | $31.74 | $31.74 | 481,154 |
2015-11-05 | $31.32 | $31.51 | $30.81 | $31.32 | $31.32 | 429,534 |
2015-11-04 | $30.53 | $31.40 | $30.47 | $31.30 | $31.30 | 434,184 |
2015-11-03 | $29.88 | $31.08 | $29.79 | $30.52 | $30.52 | 375,402 |
2015-11-02 | $29.82 | $30.19 | $29.43 | $29.90 | $29.90 | 476,394 |
2015-10-30 | $30.11 | $30.60 | $29.49 | $29.86 | $29.86 | 285,493 |
2015-10-29 | $29.63 | $30.76 | $29.46 | $30.13 | $30.13 | 671,186 |
2015-10-28 | $28.64 | $30.27 | $28.12 | $29.68 | $29.68 | 428,572 |
2015-10-27 | $28.90 | $29.00 | $28.17 | $28.56 | $28.56 | 249,647 |
2015-10-26 | $29.17 | $29.61 | $28.85 | $28.98 | $28.98 | 292,930 |
2015-10-23 | $29.21 | $29.33 | $28.59 | $29.22 | $29.22 | 538,873 |
2015-10-22 | $28.82 | $29.18 | $28.38 | $28.82 | $28.82 | 218,548 |
2015-10-21 | $29.34 | $29.71 | $28.43 | $28.65 | $28.65 | 217,659 |
2015-10-20 | $29.60 | $30.28 | $29.25 | $29.37 | $29.37 | 234,973 |
2015-10-19 | $29.85 | $30.18 | $29.25 | $29.64 | $29.64 | 239,121 |
2015-10-16 | $30.60 | $30.66 | $29.41 | $29.90 | $29.90 | 426,214 |
2015-10-15 | $30.21 | $30.71 | $29.63 | $30.49 | $30.49 | 407,818 |
2015-10-14 | $30.83 | $30.83 | $29.82 | $30.08 | $30.08 | 364,962 |
2015-10-13 | $31.19 | $32.24 | $30.67 | $30.74 | $30.74 | 245,460 |
2015-10-12 | $32.72 | $32.75 | $31.08 | $31.37 | $31.37 | 179,829 |
2015-10-09 | $32.69 | $33.01 | $32.34 | $32.74 | $32.74 | 289,102 |
2015-10-08 | $31.86 | $32.61 | $31.50 | $32.58 | $32.58 | 271,179 |
2015-10-07 | $30.01 | $31.98 | $30.01 | $31.94 | $31.94 | 379,495 |
2015-10-06 | $29.50 | $30.17 | $29.34 | $30.05 | $30.05 | 442,833 |
2015-10-05 | $29.83 | $30.21 | $28.86 | $29.80 | $29.80 | 1,107,120 |
2015-10-02 | $29.39 | $29.79 | $28.31 | $29.76 | $29.76 | 586,400 |
2015-10-01 | $30.07 | $30.68 | $29.07 | $29.57 | $29.57 | 615,193 |
2015-09-30 | $30.50 | $30.77 | $29.20 | $29.97 | $29.97 | 611,570 |
2015-09-29 | $30.56 | $30.79 | $29.75 | $30.16 | $30.16 | 490,910 |
2015-09-28 | $32.43 | $32.43 | $29.81 | $30.53 | $30.53 | 664,403 |
2015-09-25 | $32.58 | $33.43 | $31.73 | $32.66 | $32.66 | 1,518,577 |
2015-09-24 | $31.31 | $32.67 | $30.73 | $32.51 | $32.51 | 466,517 |
2015-09-23 | $31.37 | $31.75 | $31.06 | $31.43 | $31.43 | 322,044 |
2015-09-22 | $31.86 | $32.25 | $30.98 | $31.39 | $31.39 | 229,804 |
2015-09-21 | $32.40 | $32.98 | $31.64 | $32.23 | $32.23 | 257,381 |
2015-09-18 | $32.14 | $33.03 | $31.73 | $32.20 | $32.20 | 602,350 |
2015-09-17 | $31.65 | $32.87 | $31.50 | $32.40 | $32.40 | 615,917 |
2015-09-16 | $30.74 | $31.98 | $30.35 | $31.76 | $31.76 | 324,814 |
2015-09-15 | $29.99 | $30.90 | $29.80 | $30.64 | $30.64 | 227,004 |
2015-09-14 | $30.03 | $30.08 | $29.58 | $30.00 | $30.00 | 220,674 |
2015-09-11 | $30.33 | $30.40 | $29.84 | $30.09 | $30.09 | 210,418 |
2015-09-10 | $30.60 | $30.97 | $30.04 | $30.53 | $30.53 | 160,459 |
2015-09-09 | $31.45 | $31.46 | $30.45 | $30.65 | $30.65 | 250,017 |
2015-09-08 | $30.47 | $31.23 | $30.16 | $31.07 | $31.07 | 265,764 |
2015-09-04 | $30.14 | $30.36 | $29.74 | $29.92 | $29.92 | 193,665 |
2015-09-03 | $30.43 | $31.21 | $30.01 | $30.60 | $30.60 | 463,716 |
2015-09-02 | $31.00 | $31.45 | $30.13 | $30.46 | $30.46 | 438,915 |
2015-09-01 | $30.75 | $31.10 | $30.54 | $31.04 | $31.04 | 610,213 |
2015-08-31 | $31.35 | $31.62 | $30.90 | $31.23 | $31.23 | 347,990 |
2015-08-28 | $30.07 | $31.23 | $29.96 | $30.87 | $30.87 | 341,449 |
2015-08-27 | $30.48 | $31.00 | $29.58 | $30.19 | $30.19 | 416,365 |
2015-08-26 | $30.03 | $30.25 | $29.14 | $30.08 | $30.08 | 668,137 |
2015-08-25 | $30.77 | $30.98 | $29.26 | $29.33 | $29.33 | 619,628 |
2015-08-24 | $29.08 | $31.26 | $28.51 | $29.86 | $29.86 | 688,795 |
Envestnet Inc (ENV) News Headlines
These hidden gem tech stocks are still cheap and expected to do well going forward
Technology stocks have been driving the market's rally to record highs, but there are still a number of cheap names in the sector to take advantage o…
cnbc.com March 13, 2024Software vendor Envestnet explores sale after receiving takeover interest, sources say
None
reuters.com April 16, 2024Recent Envestnet Inc (ENV) News
Similar Companies to Envestnet Inc (ENV) in the Software-Application Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Sap SE | SAP | Software-Application | Technology | 105,000 |
Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |