First American Financial Corp (FAF) Exchange: NYSE
Data as of March 29, 2024
$58.12 ($-0.88) -1.49%
First American Financial Corp - Daily Information
Click for more stock information on First American Financial Corp.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $59.28 |
Previous Close | $58.12 |
High | $59.28 |
Low | $58.01 |
Adjusted Open | $59.28 |
Previous Adjusted Close | $58.12 |
Adjusted High | $59.28 |
Adjusted Low | $58.01 |
About First American Financial Corp (FAF)
Since its inception in 1880, First American Financial Corporation (FAF) has grown to become one of the largest providers of title insurance and related services in the United States. This publicly traded company provides title insurance, real estate-related services such as closing/settlement, property valuation and debt collation services, construction and tax monitoring. In 2015, the company was ranked No. 61 in Fortune 100 and serves the interests of virtually all participants in the real estate and mortgage finance industries in the US. Including its consolidated entities, First American serves customers in nearly 400 locations in the US and several other locations in Canada and Europe.
Invest in First American Financial Corp (FAF)
Historical Stock Data for First American Financial Corp (FAF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-22 | $59.28 | $59.28 | $58.01 | $58.12 | $58.12 | 528,271 |
2024-03-21 | $57.92 | $59.03 | $57.54 | $59.00 | $59.00 | 1,151,536 |
2024-03-20 | $54.88 | $56.89 | $54.71 | $56.49 | $56.49 | 816,779 |
2024-03-19 | $54.29 | $55.21 | $54.27 | $55.17 | $55.17 | 668,491 |
2024-03-18 | $55.53 | $55.53 | $54.33 | $54.34 | $54.34 | 801,646 |
2024-03-15 | $55.07 | $55.74 | $54.71 | $55.25 | $55.25 | 3,427,841 |
2024-03-14 | $56.24 | $56.51 | $55.18 | $55.45 | $55.45 | 675,852 |
2024-03-13 | $56.23 | $56.75 | $56.13 | $56.46 | $56.46 | 583,638 |
2024-03-12 | $56.43 | $56.70 | $55.82 | $56.28 | $56.28 | 491,162 |
2024-03-11 | $55.59 | $56.72 | $55.27 | $56.56 | $56.56 | 835,206 |
2024-03-08 | $56.17 | $56.19 | $54.93 | $55.79 | $55.79 | 1,106,148 |
2024-03-07 | $57.75 | $58.40 | $56.16 | $56.23 | $56.23 | 1,223,851 |
2024-03-06 | $58.05 | $58.20 | $57.36 | $57.87 | $57.33 | 545,783 |
2024-03-05 | $57.87 | $58.17 | $57.40 | $57.69 | $57.15 | 616,300 |
2024-03-04 | $57.90 | $58.59 | $57.47 | $58.00 | $57.46 | 799,203 |
2024-03-01 | $58.30 | $58.64 | $57.75 | $58.59 | $58.59 | 485,277 |
2024-02-29 | $58.00 | $58.67 | $57.79 | $58.41 | $58.41 | 838,469 |
2024-02-28 | $57.32 | $58.19 | $57.17 | $57.46 | $57.46 | 405,362 |
2024-02-27 | $57.68 | $57.83 | $57.21 | $57.62 | $57.62 | 511,417 |
2024-02-26 | $57.10 | $57.71 | $56.90 | $57.52 | $57.52 | 503,332 |
2024-02-23 | $57.25 | $57.96 | $56.69 | $57.52 | $57.52 | 645,046 |
2024-02-22 | $57.71 | $57.91 | $56.78 | $57.19 | $57.19 | 729,231 |
2024-02-21 | $58.04 | $58.30 | $57.40 | $57.67 | $57.67 | 839,409 |
2024-02-20 | $58.04 | $58.87 | $57.78 | $58.10 | $58.10 | 400,412 |
2024-02-16 | $59.76 | $60.05 | $58.59 | $58.64 | $58.64 | 456,442 |
2024-02-15 | $59.04 | $60.35 | $58.97 | $60.23 | $60.23 | 493,350 |
2024-02-14 | $59.39 | $59.39 | $58.44 | $58.68 | $58.68 | 620,519 |
2024-02-13 | $58.80 | $59.25 | $58.23 | $58.57 | $58.57 | 844,793 |
2024-02-12 | $59.34 | $60.54 | $59.11 | $60.24 | $60.24 | 720,793 |
2024-02-09 | $58.70 | $59.09 | $57.81 | $59.02 | $59.02 | 986,557 |
2024-02-08 | $59.49 | $60.91 | $58.57 | $58.99 | $58.99 | 1,082,227 |
2024-02-07 | $59.61 | $60.07 | $58.76 | $59.49 | $59.49 | 999,374 |
2024-02-06 | $59.02 | $59.81 | $58.46 | $59.33 | $59.33 | 874,428 |
2024-02-05 | $59.96 | $60.21 | $58.69 | $58.74 | $58.74 | 930,701 |
2024-02-02 | $60.36 | $60.90 | $59.85 | $60.57 | $60.57 | 500,206 |
2024-02-01 | $60.49 | $61.06 | $59.55 | $60.98 | $60.98 | 625,649 |
2024-01-31 | $61.11 | $61.68 | $60.28 | $60.35 | $60.35 | 555,588 |
2024-01-30 | $61.31 | $62.00 | $61.21 | $61.26 | $61.26 | 469,599 |
2024-01-29 | $60.35 | $61.53 | $60.11 | $61.52 | $61.52 | 373,695 |
2024-01-26 | $61.08 | $61.31 | $60.45 | $60.61 | $60.61 | 334,961 |
2024-01-25 | $60.72 | $60.89 | $60.01 | $60.74 | $60.74 | 899,541 |
2024-01-24 | $60.94 | $61.06 | $60.16 | $60.27 | $60.27 | 473,407 |
2024-01-23 | $61.83 | $61.92 | $60.22 | $60.34 | $60.34 | 588,042 |
2024-01-22 | $60.73 | $61.94 | $60.73 | $61.66 | $61.66 | 538,035 |
2024-01-19 | $59.79 | $60.42 | $59.26 | $60.32 | $60.32 | 861,949 |
2024-01-18 | $59.87 | $60.22 | $59.09 | $59.43 | $59.43 | 441,032 |
2024-01-17 | $60.05 | $60.70 | $59.29 | $59.70 | $59.70 | 719,892 |
2024-01-16 | $60.65 | $61.09 | $58.23 | $60.79 | $60.79 | 857,739 |
2024-01-12 | $62.18 | $62.27 | $61.43 | $61.95 | $61.95 | 329,909 |
2024-01-11 | $61.86 | $62.27 | $60.80 | $61.69 | $61.69 | 339,043 |
2024-01-10 | $61.75 | $62.25 | $61.54 | $62.24 | $62.24 | 459,354 |
2024-01-09 | $61.51 | $62.11 | $61.19 | $61.58 | $61.58 | 387,860 |
2024-01-08 | $61.69 | $62.37 | $61.55 | $62.24 | $62.24 | 1,062,761 |
2024-01-05 | $61.25 | $62.52 | $61.25 | $61.66 | $61.66 | 516,788 |
2024-01-04 | $61.17 | $62.10 | $61.01 | $61.56 | $61.56 | 481,711 |
2024-01-03 | $61.67 | $61.91 | $61.02 | $61.32 | $61.32 | 566,266 |
2024-01-02 | $63.94 | $64.25 | $62.46 | $62.49 | $62.49 | 717,064 |
2023-12-29 | $64.74 | $64.94 | $64.18 | $64.44 | $64.44 | 414,391 |
2023-12-28 | $64.71 | $65.17 | $64.62 | $64.95 | $64.95 | 618,636 |
2023-12-27 | $64.67 | $65.22 | $64.39 | $64.88 | $64.88 | 324,533 |
2023-12-26 | $64.99 | $64.99 | $64.33 | $64.59 | $64.59 | 593,527 |
2023-12-22 | $64.00 | $64.82 | $63.35 | $64.80 | $64.80 | 4,366,805 |
2023-12-21 | $64.55 | $64.82 | $61.54 | $63.76 | $63.76 | 1,453,392 |
2023-12-20 | $65.07 | $65.55 | $64.14 | $64.16 | $64.16 | 459,906 |
2023-12-19 | $64.02 | $65.28 | $63.95 | $65.13 | $65.13 | 983,787 |
2023-12-18 | $64.48 | $64.93 | $63.40 | $63.83 | $63.83 | 1,104,700 |
2023-12-15 | $64.39 | $65.54 | $64.32 | $64.37 | $64.37 | 1,340,016 |
2023-12-14 | $64.31 | $65.10 | $63.93 | $64.72 | $64.72 | 801,554 |
2023-12-13 | $60.92 | $63.82 | $60.37 | $63.33 | $63.33 | 1,160,835 |
2023-12-12 | $61.69 | $61.69 | $60.71 | $60.92 | $60.92 | 474,936 |
2023-12-11 | $61.82 | $62.15 | $61.48 | $61.69 | $61.69 | 447,027 |
2023-12-08 | $61.82 | $62.31 | $61.54 | $61.90 | $61.90 | 770,121 |
2023-12-07 | $61.24 | $62.12 | $60.85 | $62.11 | $62.11 | 413,703 |
2023-12-06 | $61.62 | $62.69 | $61.44 | $61.54 | $61.02 | 437,446 |
2023-12-05 | $61.62 | $62.23 | $60.62 | $61.30 | $60.78 | 559,119 |
2023-12-04 | $60.26 | $61.96 | $60.26 | $61.77 | $61.25 | 538,533 |
2023-12-01 | $59.18 | $60.44 | $59.18 | $60.42 | $59.91 | 475,411 |
2023-11-30 | $58.94 | $59.77 | $58.83 | $59.60 | $59.10 | 467,905 |
2023-11-29 | $58.97 | $59.38 | $58.68 | $58.83 | $58.33 | 341,700 |
2023-11-28 | $58.59 | $58.86 | $57.89 | $58.65 | $58.15 | 618,958 |
2023-11-27 | $57.81 | $58.85 | $57.33 | $58.71 | $58.21 | 459,271 |
2023-11-24 | $58.03 | $58.47 | $58.03 | $58.11 | $57.62 | 104,475 |
2023-11-22 | $57.32 | $58.14 | $57.32 | $57.92 | $57.43 | 712,171 |
2023-11-21 | $57.19 | $57.79 | $57.06 | $57.13 | $56.65 | 411,834 |
2023-11-20 | $56.56 | $57.78 | $56.56 | $57.44 | $56.95 | 1,044,487 |
2023-11-17 | $56.74 | $56.89 | $56.18 | $56.86 | $56.38 | 508,947 |
2023-11-16 | $56.48 | $56.61 | $55.97 | $56.31 | $55.83 | 1,130,771 |
2023-11-15 | $55.33 | $56.61 | $55.33 | $56.46 | $55.98 | 579,261 |
2023-11-14 | $54.50 | $56.31 | $53.83 | $56.02 | $55.55 | 1,198,812 |
2023-11-13 | $53.37 | $53.42 | $52.75 | $53.23 | $52.78 | 3,190,647 |
2023-11-10 | $53.27 | $53.81 | $53.05 | $53.62 | $53.17 | 282,285 |
2023-11-09 | $54.52 | $54.52 | $53.04 | $53.12 | $52.67 | 370,278 |
2023-11-08 | $54.27 | $54.77 | $53.89 | $54.46 | $54.00 | 1,565,839 |
2023-11-07 | $54.25 | $54.36 | $53.73 | $54.13 | $53.67 | 305,795 |
2023-11-06 | $55.25 | $55.37 | $54.36 | $54.47 | $54.01 | 382,247 |
2023-11-03 | $54.88 | $56.08 | $54.53 | $55.60 | $55.60 | 602,800 |
2023-11-02 | $52.62 | $54.00 | $52.62 | $53.88 | $53.88 | 547,935 |
2023-11-01 | $51.27 | $52.07 | $50.85 | $52.06 | $52.06 | 433,636 |
2023-10-31 | $50.93 | $51.54 | $50.54 | $51.44 | $51.44 | 519,044 |
2023-10-30 | $50.62 | $51.10 | $50.32 | $50.79 | $50.79 | 501,606 |
2023-10-27 | $50.92 | $51.61 | $49.55 | $50.23 | $50.23 | 692,171 |
2023-10-26 | $50.40 | $52.74 | $50.20 | $51.74 | $51.74 | 1,134,415 |
2023-10-25 | $50.48 | $50.82 | $49.99 | $50.06 | $50.06 | 595,012 |
2023-10-24 | $50.77 | $51.38 | $50.44 | $50.79 | $50.79 | 546,647 |
2023-10-23 | $50.27 | $50.54 | $49.64 | $50.47 | $50.47 | 629,538 |
2023-10-20 | $50.65 | $50.94 | $50.15 | $50.53 | $50.53 | 531,637 |
2023-10-19 | $51.74 | $52.03 | $50.25 | $50.58 | $50.58 | 559,419 |
2023-10-18 | $52.54 | $52.72 | $51.62 | $51.83 | $51.83 | 416,699 |
2023-10-17 | $52.72 | $54.16 | $52.72 | $53.31 | $53.31 | 609,000 |
2023-10-16 | $53.00 | $53.56 | $52.70 | $53.06 | $53.06 | 780,653 |
2023-10-13 | $53.12 | $53.20 | $52.27 | $52.68 | $52.68 | 525,130 |
2023-10-12 | $53.94 | $53.94 | $52.39 | $52.88 | $52.88 | 695,357 |
2023-10-11 | $54.10 | $54.74 | $53.54 | $54.02 | $54.02 | 412,826 |
2023-10-10 | $54.21 | $54.54 | $53.38 | $53.79 | $53.79 | 508,423 |
2023-10-09 | $53.87 | $54.42 | $53.78 | $54.20 | $54.20 | 263,857 |
2023-10-06 | $53.92 | $54.75 | $53.46 | $54.22 | $54.22 | 419,464 |
2023-10-05 | $53.18 | $54.31 | $53.18 | $54.17 | $54.17 | 404,069 |
2023-10-04 | $53.13 | $53.71 | $52.89 | $53.38 | $53.38 | 570,130 |
2023-10-03 | $54.00 | $54.35 | $52.98 | $53.11 | $53.11 | 847,067 |
2023-10-02 | $55.77 | $55.77 | $54.04 | $54.38 | $54.38 | 836,240 |
2023-09-29 | $57.34 | $57.45 | $56.42 | $56.49 | $56.49 | 464,346 |
2023-09-28 | $56.77 | $57.22 | $56.23 | $56.94 | $56.94 | 475,497 |
2023-09-27 | $57.77 | $58.09 | $56.32 | $56.75 | $56.75 | 688,118 |
2023-09-26 | $57.79 | $58.56 | $57.19 | $57.51 | $57.51 | 627,922 |
2023-09-25 | $58.13 | $58.49 | $57.83 | $58.28 | $58.28 | 313,729 |
2023-09-22 | $58.42 | $58.63 | $57.87 | $58.32 | $58.32 | 477,228 |
2023-09-21 | $59.34 | $59.40 | $58.34 | $58.36 | $58.36 | 331,102 |
2023-09-20 | $60.51 | $61.29 | $59.56 | $59.63 | $59.63 | 384,553 |
2023-09-19 | $60.44 | $60.70 | $59.98 | $60.21 | $60.21 | 497,156 |
2023-09-18 | $60.14 | $60.91 | $59.83 | $60.35 | $60.35 | 450,002 |
2023-09-15 | $60.06 | $60.31 | $59.44 | $60.14 | $60.14 | 1,364,741 |
2023-09-14 | $60.30 | $60.74 | $59.94 | $60.41 | $60.41 | 375,846 |
2023-09-13 | $60.41 | $60.45 | $59.18 | $59.73 | $59.73 | 395,751 |
2023-09-12 | $60.25 | $61.38 | $60.01 | $60.23 | $60.23 | 337,574 |
2023-09-11 | $60.64 | $60.83 | $59.96 | $60.19 | $60.19 | 541,083 |
2023-09-08 | $61.00 | $61.32 | $59.94 | $60.24 | $60.24 | 415,069 |
2023-09-07 | $60.62 | $61.40 | $60.56 | $60.97 | $60.97 | 609,148 |
2023-09-06 | $61.19 | $62.15 | $61.13 | $61.25 | $60.72 | 462,816 |
2023-09-05 | $62.82 | $63.29 | $61.45 | $61.55 | $61.02 | 682,620 |
2023-09-01 | $62.29 | $63.84 | $62.25 | $63.24 | $62.70 | 528,168 |
2023-08-31 | $61.24 | $61.99 | $61.07 | $61.68 | $61.15 | 627,770 |
2023-08-30 | $60.81 | $61.48 | $60.81 | $61.18 | $60.65 | 270,115 |
2023-08-29 | $60.49 | $60.98 | $60.07 | $60.89 | $60.37 | 337,563 |
2023-08-28 | $60.11 | $60.71 | $59.85 | $60.32 | $59.80 | 288,245 |
2023-08-25 | $60.30 | $60.35 | $59.17 | $59.85 | $59.85 | 338,804 |
2023-08-24 | $60.30 | $60.84 | $59.93 | $60.11 | $60.11 | 351,194 |
2023-08-23 | $59.16 | $60.51 | $59.10 | $60.41 | $60.41 | 281,429 |
2023-08-22 | $59.10 | $59.64 | $58.72 | $59.14 | $59.14 | 267,150 |
2023-08-21 | $60.58 | $60.73 | $59.01 | $59.16 | $59.16 | 283,728 |
2023-08-18 | $60.72 | $61.04 | $60.16 | $60.57 | $60.57 | 677,364 |
2023-08-17 | $62.14 | $62.34 | $60.98 | $61.10 | $61.10 | 264,864 |
2023-08-16 | $62.95 | $63.36 | $61.89 | $61.91 | $61.91 | 344,375 |
2023-08-15 | $63.44 | $63.66 | $62.51 | $63.13 | $63.13 | 361,940 |
2023-08-14 | $64.00 | $64.25 | $63.43 | $63.97 | $63.97 | 397,580 |
2023-08-11 | $63.25 | $64.17 | $63.08 | $64.08 | $64.08 | 405,985 |
2023-08-10 | $63.49 | $64.50 | $63.17 | $63.65 | $63.65 | 552,655 |
2023-08-09 | $62.48 | $63.46 | $62.42 | $63.00 | $63.00 | 337,534 |
2023-08-08 | $62.39 | $62.53 | $61.61 | $62.48 | $62.48 | 315,053 |
2023-08-07 | $62.74 | $63.40 | $62.36 | $63.12 | $63.12 | 331,183 |
2023-08-04 | $61.47 | $62.87 | $61.47 | $62.53 | $62.53 | 415,648 |
2023-08-03 | $62.19 | $62.19 | $61.02 | $61.50 | $61.50 | 518,099 |
2023-08-02 | $62.03 | $62.78 | $61.80 | $62.35 | $62.35 | 627,896 |
2023-08-01 | $63.20 | $63.54 | $62.71 | $62.83 | $62.83 | 410,578 |
2023-07-31 | $63.03 | $64.16 | $63.02 | $63.38 | $63.38 | 520,031 |
2023-07-28 | $63.19 | $63.41 | $62.36 | $62.71 | $62.71 | 633,277 |
2023-07-27 | $62.25 | $64.36 | $61.81 | $62.32 | $62.32 | 1,026,795 |
2023-07-26 | $58.85 | $60.07 | $58.85 | $59.79 | $59.79 | 673,743 |
2023-07-25 | $58.79 | $59.15 | $58.59 | $58.85 | $58.85 | 404,579 |
2023-07-24 | $59.02 | $59.30 | $58.70 | $58.79 | $58.79 | 323,291 |
2023-07-21 | $59.51 | $59.57 | $58.56 | $58.80 | $58.80 | 332,866 |
2023-07-20 | $59.18 | $59.29 | $58.63 | $59.07 | $59.07 | 430,680 |
2023-07-19 | $58.37 | $58.81 | $58.24 | $58.80 | $58.80 | 674,595 |
2023-07-18 | $58.55 | $59.25 | $57.99 | $58.30 | $58.30 | 594,421 |
2023-07-17 | $58.41 | $59.17 | $58.20 | $58.81 | $58.81 | 744,126 |
2023-07-14 | $59.91 | $59.91 | $58.39 | $58.65 | $58.65 | 549,881 |
2023-07-13 | $57.55 | $59.93 | $57.55 | $59.92 | $59.92 | 1,216,065 |
2023-07-12 | $57.10 | $57.52 | $56.48 | $57.52 | $57.52 | 960,840 |
2023-07-11 | $56.28 | $56.78 | $56.08 | $56.29 | $56.29 | 347,444 |
2023-07-10 | $55.30 | $56.24 | $55.27 | $56.03 | $56.03 | 533,215 |
2023-07-07 | $55.31 | $55.72 | $55.09 | $55.32 | $55.32 | 802,976 |
2023-07-06 | $55.77 | $55.77 | $54.53 | $55.14 | $55.14 | 666,062 |
2023-07-05 | $56.39 | $56.61 | $55.81 | $56.26 | $56.26 | 447,806 |
2023-07-03 | $56.89 | $57.36 | $56.75 | $56.87 | $56.87 | 198,759 |
2023-06-30 | $57.34 | $57.36 | $56.79 | $57.02 | $57.02 | 324,233 |
2023-06-29 | $56.84 | $57.35 | $56.48 | $56.92 | $56.92 | 583,990 |
2023-06-28 | $57.08 | $57.18 | $56.56 | $56.74 | $56.74 | 419,452 |
2023-06-27 | $56.00 | $57.43 | $55.19 | $57.21 | $57.21 | 444,728 |
2023-06-26 | $55.59 | $56.79 | $55.56 | $56.33 | $56.33 | 449,387 |
2023-06-23 | $56.56 | $56.70 | $54.97 | $55.37 | $55.37 | 632,317 |
2023-06-22 | $57.09 | $57.24 | $56.61 | $56.74 | $56.74 | 460,274 |
2023-06-21 | $56.70 | $57.17 | $56.41 | $57.14 | $57.14 | 511,477 |
2023-06-20 | $57.00 | $57.11 | $56.02 | $56.90 | $56.90 | 574,822 |
2023-06-16 | $56.90 | $57.21 | $56.44 | $57.16 | $57.16 | 1,138,179 |
2023-06-15 | $55.65 | $56.65 | $55.65 | $56.62 | $56.62 | 480,985 |
2023-06-14 | $56.15 | $56.39 | $54.99 | $55.77 | $55.77 | 649,369 |
2023-06-13 | $55.52 | $56.79 | $55.50 | $56.14 | $56.14 | 488,817 |
2023-06-12 | $56.22 | $56.28 | $55.10 | $55.32 | $55.32 | 569,000 |
2023-06-09 | $56.44 | $56.54 | $55.83 | $56.23 | $56.23 | 357,317 |
2023-06-08 | $57.43 | $57.43 | $56.41 | $56.69 | $56.69 | 489,892 |
2023-06-07 | $56.46 | $57.84 | $56.40 | $57.34 | $57.34 | 909,058 |
2023-06-06 | $55.49 | $56.93 | $55.38 | $56.75 | $56.24 | 464,933 |
2023-06-05 | $56.56 | $56.56 | $55.15 | $55.29 | $54.79 | 403,800 |
2023-06-02 | $56.14 | $56.93 | $56.14 | $56.86 | $56.86 | 653,009 |
2023-06-01 | $55.14 | $55.79 | $54.91 | $55.76 | $55.76 | 474,634 |
2023-05-31 | $55.61 | $55.69 | $54.85 | $54.93 | $54.93 | 538,560 |
2023-05-30 | $55.54 | $56.00 | $55.11 | $55.99 | $55.99 | 302,676 |
2023-05-26 | $54.83 | $55.59 | $54.24 | $55.25 | $55.25 | 515,860 |
2023-05-25 | $54.35 | $54.71 | $53.91 | $54.63 | $54.63 | 304,689 |
2023-05-24 | $54.43 | $54.76 | $53.59 | $54.44 | $54.44 | 329,642 |
2023-05-23 | $54.84 | $55.20 | $54.56 | $54.79 | $54.79 | 547,765 |
2023-05-22 | $55.56 | $55.77 | $54.59 | $54.89 | $54.89 | 413,191 |
2023-05-19 | $56.95 | $56.97 | $55.54 | $55.75 | $55.75 | 458,802 |
2023-05-18 | $56.01 | $56.52 | $55.64 | $56.46 | $56.46 | 403,885 |
2023-05-17 | $56.01 | $56.40 | $55.61 | $56.04 | $56.04 | 357,931 |
2023-05-16 | $56.01 | $56.12 | $55.42 | $55.70 | $55.70 | 500,729 |
2023-05-15 | $56.52 | $56.68 | $56.03 | $56.50 | $56.50 | 453,843 |
2023-05-12 | $57.10 | $57.31 | $55.74 | $56.29 | $56.29 | 503,840 |
2023-05-11 | $57.50 | $57.81 | $56.23 | $56.73 | $56.73 | 948,013 |
2023-05-10 | $58.76 | $59.00 | $57.56 | $58.39 | $58.39 | 508,693 |
2023-05-09 | $58.02 | $58.50 | $57.72 | $57.91 | $57.91 | 385,223 |
2023-05-08 | $58.22 | $58.42 | $57.41 | $58.32 | $58.32 | 336,135 |
2023-05-05 | $57.76 | $58.45 | $57.58 | $58.29 | $58.29 | 402,440 |
2023-05-04 | $57.61 | $57.82 | $56.21 | $57.06 | $57.06 | 532,415 |
2023-05-03 | $57.81 | $59.47 | $57.62 | $58.03 | $58.03 | 925,861 |
2023-05-02 | $57.29 | $57.86 | $55.82 | $57.18 | $57.18 | 684,268 |
2023-05-01 | $57.21 | $58.00 | $57.14 | $57.57 | $57.57 | 563,248 |
2023-04-28 | $55.37 | $58.00 | $55.37 | $57.61 | $57.61 | 677,673 |
2023-04-27 | $53.75 | $55.82 | $50.66 | $55.60 | $55.60 | 1,556,697 |
2023-04-26 | $55.61 | $56.28 | $55.25 | $55.30 | $55.30 | 639,936 |
2023-04-25 | $56.41 | $56.83 | $55.72 | $55.92 | $55.92 | 272,116 |
2023-04-24 | $57.53 | $57.53 | $56.64 | $56.97 | $56.97 | 249,094 |
2023-04-21 | $57.03 | $57.42 | $56.21 | $57.41 | $57.41 | 421,350 |
2023-04-20 | $57.65 | $57.80 | $56.63 | $56.85 | $56.85 | 458,545 |
2023-04-19 | $57.68 | $57.82 | $57.10 | $57.73 | $57.73 | 310,959 |
2023-04-18 | $57.47 | $57.83 | $57.10 | $57.64 | $57.64 | 363,588 |
2023-04-17 | $56.49 | $57.52 | $56.25 | $57.39 | $57.39 | 491,034 |
2023-04-14 | $56.73 | $57.62 | $56.28 | $56.66 | $56.66 | 715,239 |
2023-04-13 | $56.83 | $56.90 | $55.99 | $56.65 | $56.65 | 730,554 |
2023-04-12 | $57.48 | $57.89 | $56.58 | $56.96 | $56.96 | 660,859 |
2023-04-11 | $55.91 | $57.44 | $55.88 | $56.89 | $56.89 | 692,955 |
2023-04-10 | $55.23 | $56.03 | $55.14 | $55.81 | $55.81 | 427,358 |
2023-04-06 | $55.96 | $55.96 | $55.02 | $55.23 | $55.23 | 435,934 |
2023-04-05 | $54.86 | $55.86 | $54.83 | $55.83 | $55.83 | 711,304 |
2023-04-04 | $55.86 | $55.93 | $54.43 | $55.14 | $55.14 | 664,799 |
2023-04-03 | $55.53 | $56.27 | $55.33 | $55.55 | $55.55 | 469,624 |
2023-03-31 | $55.03 | $55.78 | $54.90 | $55.66 | $55.66 | 518,518 |
2023-03-30 | $54.59 | $55.42 | $54.32 | $54.66 | $54.66 | 487,759 |
2023-03-29 | $54.87 | $54.87 | $53.83 | $53.91 | $53.91 | 770,012 |
2023-03-28 | $54.03 | $54.51 | $53.48 | $54.11 | $54.11 | 814,003 |
2023-03-27 | $54.47 | $55.06 | $54.22 | $54.56 | $54.56 | 468,159 |
2023-03-24 | $52.56 | $54.03 | $51.90 | $53.71 | $53.71 | 783,659 |
2023-03-23 | $53.73 | $54.17 | $53.01 | $53.27 | $53.27 | 581,660 |
2023-03-22 | $54.72 | $55.21 | $53.66 | $53.69 | $53.69 | 524,423 |
2023-03-21 | $54.82 | $55.23 | $54.51 | $54.82 | $54.82 | 637,722 |
2023-03-20 | $52.12 | $54.11 | $52.12 | $53.84 | $53.84 | 778,747 |
2023-03-17 | $54.17 | $54.17 | $51.21 | $51.39 | $51.39 | 2,026,312 |
2023-03-16 | $54.57 | $55.75 | $54.18 | $54.41 | $54.41 | 1,040,918 |
2023-03-15 | $52.69 | $55.10 | $52.62 | $55.02 | $55.02 | 1,687,343 |
2023-03-14 | $54.37 | $54.64 | $53.59 | $54.04 | $54.04 | 1,341,456 |
2023-03-13 | $51.81 | $53.59 | $50.88 | $53.03 | $53.03 | 1,549,596 |
2023-03-10 | $53.47 | $54.06 | $52.80 | $52.99 | $52.99 | 1,327,907 |
2023-03-09 | $54.06 | $54.17 | $53.61 | $53.79 | $53.79 | 707,674 |
2023-03-08 | $53.43 | $54.55 | $53.18 | $54.14 | $54.14 | 666,533 |
2023-03-07 | $53.55 | $53.82 | $53.17 | $53.29 | $53.29 | 448,531 |
2023-03-06 | $54.72 | $55.17 | $53.87 | $54.09 | $53.57 | 865,173 |
2023-03-03 | $54.80 | $54.84 | $53.98 | $54.60 | $54.60 | 784,043 |
2023-03-02 | $55.00 | $55.50 | $53.77 | $54.52 | $54.52 | 925,465 |
2023-03-01 | $56.49 | $56.87 | $55.37 | $55.91 | $55.91 | 543,104 |
2023-02-28 | $56.97 | $57.16 | $56.60 | $56.78 | $56.78 | 657,168 |
2023-02-27 | $56.90 | $57.52 | $56.50 | $56.95 | $56.95 | 355,726 |
2023-02-24 | $55.95 | $56.71 | $55.41 | $56.51 | $56.51 | 890,654 |
2023-02-23 | $58.41 | $58.65 | $55.29 | $56.50 | $56.50 | 1,024,791 |
2023-02-22 | $58.17 | $59.12 | $58.17 | $58.31 | $58.31 | 578,553 |
2023-02-21 | $59.16 | $59.83 | $58.34 | $58.51 | $58.51 | 818,482 |
2023-02-17 | $59.10 | $60.26 | $58.29 | $60.02 | $60.02 | 1,192,497 |
2023-02-16 | $60.18 | $60.90 | $59.57 | $59.60 | $59.60 | 558,160 |
2023-02-15 | $60.81 | $61.04 | $60.34 | $61.04 | $61.04 | 489,921 |
2023-02-14 | $61.13 | $61.60 | $60.68 | $61.14 | $61.14 | 516,068 |
2023-02-13 | $59.88 | $61.68 | $59.88 | $61.35 | $61.35 | 602,276 |
2023-02-10 | $59.02 | $60.56 | $58.56 | $60.19 | $60.19 | 1,074,291 |
2023-02-09 | $61.20 | $61.20 | $56.99 | $57.54 | $57.54 | 856,950 |
2023-02-08 | $60.99 | $61.89 | $60.80 | $61.54 | $61.54 | 580,025 |
2023-02-07 | $61.07 | $61.98 | $60.48 | $61.67 | $61.67 | 644,339 |
2023-02-06 | $62.18 | $62.57 | $61.14 | $61.57 | $61.57 | 445,351 |
2023-02-03 | $63.16 | $63.49 | $62.55 | $62.84 | $62.84 | 605,194 |
2023-02-02 | $63.31 | $64.66 | $63.25 | $63.77 | $63.77 | 637,771 |
2023-02-01 | $61.41 | $63.09 | $60.92 | $62.88 | $62.88 | 659,322 |
2023-01-31 | $60.37 | $62.01 | $60.33 | $61.87 | $61.87 | 926,226 |
2023-01-30 | $60.94 | $61.30 | $60.35 | $60.37 | $60.37 | 1,113,497 |
2023-01-27 | $61.50 | $61.86 | $60.99 | $61.34 | $61.34 | 414,129 |
2023-01-26 | $61.09 | $62.00 | $61.05 | $61.55 | $61.55 | 1,076,804 |
2023-01-25 | $60.88 | $61.14 | $60.29 | $60.81 | $60.81 | 662,764 |
2023-01-24 | $60.88 | $61.83 | $60.65 | $61.27 | $61.27 | 366,171 |
2023-01-23 | $60.64 | $61.22 | $60.19 | $61.02 | $61.02 | 541,283 |
2023-01-20 | $59.40 | $60.63 | $58.88 | $60.63 | $60.63 | 557,035 |
2023-01-19 | $58.68 | $59.77 | $58.24 | $59.52 | $59.52 | 488,256 |
2023-01-18 | $58.47 | $60.24 | $58.28 | $59.51 | $59.51 | 730,742 |
2023-01-17 | $59.00 | $59.21 | $58.00 | $58.50 | $58.50 | 435,476 |
2023-01-13 | $58.14 | $59.10 | $58.05 | $58.96 | $58.96 | 321,904 |
2023-01-12 | $59.10 | $59.10 | $57.75 | $58.68 | $58.68 | 563,575 |
2023-01-11 | $57.42 | $58.73 | $57.42 | $58.59 | $58.59 | 494,261 |
2023-01-10 | $56.73 | $57.68 | $56.72 | $57.29 | $57.29 | 770,687 |
2023-01-09 | $57.53 | $57.63 | $56.57 | $56.74 | $56.74 | 508,301 |
2023-01-06 | $56.04 | $57.59 | $55.70 | $57.51 | $57.51 | 566,812 |
2023-01-05 | $55.14 | $55.59 | $54.36 | $55.19 | $55.19 | 753,485 |
2023-01-04 | $54.26 | $56.30 | $53.76 | $55.54 | $55.54 | 999,524 |
2023-01-03 | $52.69 | $53.93 | $52.42 | $53.46 | $53.46 | 925,106 |
2022-12-30 | $52.39 | $52.69 | $51.84 | $52.34 | $52.34 | 392,997 |
2022-12-29 | $51.53 | $52.99 | $51.53 | $52.84 | $52.84 | 336,176 |
2022-12-28 | $52.70 | $52.82 | $51.10 | $51.13 | $51.13 | 367,335 |
2022-12-27 | $52.23 | $52.76 | $51.85 | $52.58 | $52.58 | 273,746 |
2022-12-23 | $52.01 | $52.51 | $51.61 | $52.39 | $52.39 | 314,726 |
2022-12-22 | $51.89 | $52.05 | $50.96 | $52.01 | $52.01 | 376,401 |
2022-12-21 | $51.50 | $52.50 | $51.30 | $52.38 | $52.38 | 450,684 |
2022-12-20 | $51.00 | $51.55 | $50.70 | $50.90 | $50.90 | 827,266 |
2022-12-19 | $51.52 | $51.89 | $50.76 | $51.06 | $51.06 | 491,939 |
2022-12-16 | $51.04 | $51.70 | $50.50 | $51.51 | $51.51 | 2,119,105 |
2022-12-15 | $52.57 | $53.19 | $51.04 | $51.86 | $51.86 | 1,100,442 |
2022-12-14 | $54.10 | $55.13 | $53.74 | $53.98 | $53.98 | 796,323 |
2022-12-13 | $54.72 | $55.58 | $53.52 | $54.15 | $54.15 | 1,088,270 |
2022-12-12 | $52.03 | $53.26 | $51.52 | $53.19 | $53.19 | 507,210 |
2022-12-09 | $52.15 | $52.69 | $52.06 | $52.12 | $52.12 | 222,162 |
2022-12-08 | $51.99 | $53.06 | $51.80 | $52.52 | $52.52 | 373,541 |
2022-12-07 | $50.98 | $52.49 | $50.98 | $51.79 | $51.79 | 704,569 |
2022-12-06 | $52.19 | $52.23 | $51.04 | $51.57 | $51.06 | 778,248 |
2022-12-05 | $52.67 | $52.69 | $51.63 | $52.15 | $51.63 | 591,162 |
2022-12-02 | $53.31 | $53.99 | $52.87 | $53.18 | $52.65 | 427,648 |
2022-12-01 | $55.10 | $55.43 | $53.66 | $54.08 | $53.54 | 511,015 |
2022-11-30 | $53.17 | $54.65 | $52.09 | $54.65 | $54.11 | 598,145 |
2022-11-29 | $52.62 | $53.65 | $52.38 | $53.65 | $53.12 | 326,219 |
2022-11-28 | $54.44 | $54.63 | $52.81 | $52.81 | $52.29 | 593,483 |
2022-11-25 | $54.00 | $54.74 | $54.00 | $54.58 | $54.04 | 165,125 |
2022-11-23 | $53.97 | $54.32 | $53.49 | $53.96 | $53.42 | 396,144 |
2022-11-22 | $53.00 | $53.88 | $52.78 | $53.84 | $53.30 | 299,976 |
2022-11-21 | $52.84 | $53.28 | $52.44 | $52.71 | $52.19 | 277,206 |
2022-11-18 | $53.36 | $53.46 | $52.28 | $53.05 | $52.52 | 568,570 |
2022-11-17 | $52.54 | $52.88 | $52.00 | $52.58 | $52.06 | 439,387 |
2022-11-16 | $53.80 | $53.87 | $52.98 | $53.40 | $52.87 | 343,950 |
2022-11-15 | $54.05 | $54.90 | $53.50 | $54.04 | $53.50 | 476,145 |
2022-11-14 | $54.83 | $55.34 | $53.25 | $53.35 | $52.82 | 800,847 |
2022-11-11 | $53.84 | $55.39 | $53.30 | $55.20 | $54.65 | 873,983 |
2022-11-10 | $50.66 | $53.56 | $50.51 | $53.51 | $52.98 | 722,674 |
2022-11-09 | $49.84 | $50.72 | $48.98 | $49.03 | $48.54 | 511,402 |
2022-11-08 | $50.31 | $50.77 | $49.38 | $50.21 | $49.71 | 473,781 |
2022-11-07 | $51.50 | $51.70 | $49.42 | $50.42 | $49.92 | 790,594 |
2022-11-04 | $49.60 | $51.32 | $49.40 | $51.31 | $50.80 | 738,299 |
2022-11-03 | $48.93 | $49.30 | $48.01 | $49.05 | $48.56 | 493,831 |
2022-11-02 | $50.22 | $50.23 | $49.15 | $49.55 | $49.06 | 562,249 |
2022-11-01 | $50.66 | $50.79 | $49.93 | $50.44 | $49.94 | 796,928 |
2022-10-31 | $50.06 | $50.92 | $50.05 | $50.40 | $49.90 | 847,095 |
2022-10-28 | $49.58 | $50.67 | $48.65 | $50.50 | $50.50 | 803,362 |
2022-10-27 | $46.88 | $50.20 | $46.17 | $49.45 | $49.45 | 1,538,352 |
2022-10-26 | $46.94 | $47.29 | $46.44 | $46.54 | $46.54 | 559,312 |
2022-10-25 | $44.80 | $46.94 | $44.80 | $46.64 | $46.64 | 641,210 |
2022-10-24 | $44.86 | $45.44 | $44.52 | $44.92 | $44.92 | 786,014 |
2022-10-21 | $44.38 | $44.94 | $43.54 | $44.45 | $44.45 | 461,411 |
2022-10-20 | $44.93 | $45.96 | $44.02 | $44.26 | $44.26 | 426,158 |
2022-10-19 | $46.35 | $46.53 | $44.44 | $45.11 | $45.11 | 437,198 |
2022-10-18 | $47.52 | $48.00 | $46.12 | $46.69 | $46.69 | 593,407 |
2022-10-17 | $46.22 | $47.06 | $46.05 | $46.46 | $46.46 | 747,767 |
2022-10-14 | $47.10 | $47.15 | $45.48 | $45.50 | $45.50 | 554,287 |
2022-10-13 | $45.07 | $47.55 | $44.71 | $47.00 | $47.00 | 686,579 |
2022-10-12 | $46.81 | $46.81 | $45.52 | $45.78 | $45.78 | 956,521 |
2022-10-11 | $47.44 | $48.19 | $46.69 | $46.87 | $46.87 | 725,076 |
2022-10-10 | $48.00 | $48.25 | $47.29 | $47.32 | $47.32 | 390,713 |
2022-10-07 | $48.52 | $48.61 | $47.63 | $47.72 | $47.72 | 435,905 |
2022-10-06 | $48.74 | $49.12 | $48.35 | $49.00 | $49.00 | 388,763 |
2022-10-05 | $48.76 | $49.50 | $48.36 | $49.19 | $49.19 | 457,896 |
2022-10-04 | $47.97 | $49.57 | $47.97 | $49.45 | $49.45 | 731,456 |
2022-10-03 | $46.69 | $47.94 | $45.95 | $47.58 | $47.58 | 597,142 |
2022-09-30 | $46.27 | $46.92 | $46.05 | $46.10 | $46.10 | 756,374 |
2022-09-29 | $45.88 | $46.08 | $44.93 | $45.98 | $45.98 | 637,346 |
2022-09-28 | $45.09 | $46.76 | $45.09 | $46.42 | $46.42 | 488,400 |
2022-09-27 | $45.46 | $46.00 | $44.55 | $44.97 | $44.97 | 522,622 |
2022-09-26 | $46.54 | $46.78 | $44.34 | $45.10 | $45.10 | 757,623 |
2022-09-23 | $47.25 | $47.45 | $46.20 | $46.90 | $46.90 | 503,688 |
2022-09-22 | $49.27 | $49.32 | $47.20 | $47.74 | $47.74 | 763,749 |
2022-09-21 | $49.77 | $50.76 | $49.36 | $49.37 | $49.37 | 561,732 |
2022-09-20 | $50.48 | $50.48 | $49.04 | $49.49 | $49.49 | 1,323,031 |
2022-09-19 | $50.41 | $51.75 | $50.36 | $51.10 | $51.10 | 620,366 |
2022-09-16 | $50.44 | $51.19 | $49.93 | $50.56 | $50.56 | 2,253,228 |
2022-09-15 | $50.04 | $51.48 | $49.76 | $50.77 | $50.77 | 874,278 |
2022-09-14 | $51.47 | $51.47 | $49.54 | $49.99 | $49.99 | 1,020,279 |
2022-09-13 | $53.46 | $53.51 | $51.38 | $51.42 | $51.42 | 753,166 |
2022-09-12 | $54.28 | $54.96 | $54.10 | $54.35 | $54.35 | 940,672 |
2022-09-09 | $53.65 | $54.36 | $53.40 | $53.87 | $53.87 | 514,383 |
2022-09-08 | $51.94 | $53.55 | $51.53 | $53.54 | $53.54 | 538,862 |
2022-09-07 | $51.35 | $52.46 | $50.85 | $52.38 | $52.38 | 572,873 |
2022-09-06 | $53.25 | $53.41 | $51.42 | $51.82 | $51.82 | 838,036 |
2022-09-02 | $53.80 | $54.82 | $53.00 | $53.19 | $53.19 | 433,280 |
2022-09-01 | $53.40 | $53.40 | $52.30 | $53.26 | $53.26 | 782,870 |
2022-08-31 | $54.72 | $54.86 | $53.44 | $53.50 | $53.50 | 368,481 |
2022-08-30 | $55.41 | $55.81 | $54.52 | $54.61 | $54.61 | 377,064 |
2022-08-29 | $56.28 | $56.46 | $55.39 | $55.48 | $55.48 | 522,906 |
2022-08-26 | $58.11 | $58.11 | $56.62 | $56.78 | $56.78 | 407,594 |
2022-08-25 | $56.50 | $57.91 | $56.14 | $57.89 | $57.89 | 232,971 |
2022-08-24 | $56.93 | $56.93 | $56.03 | $56.38 | $56.38 | 258,717 |
2022-08-23 | $56.80 | $57.04 | $56.57 | $56.72 | $56.72 | 262,180 |
2022-08-22 | $57.82 | $57.94 | $56.46 | $56.61 | $56.61 | 352,551 |
2022-08-19 | $58.88 | $59.00 | $58.26 | $58.41 | $58.41 | 287,063 |
2022-08-18 | $58.66 | $59.19 | $58.50 | $59.12 | $59.12 | 242,652 |
2022-08-17 | $58.74 | $59.23 | $58.18 | $58.67 | $58.67 | 360,516 |
2022-08-16 | $58.86 | $59.60 | $58.44 | $59.24 | $59.24 | 358,728 |
2022-08-15 | $58.79 | $59.19 | $58.55 | $58.96 | $58.96 | 331,532 |
2022-08-12 | $58.86 | $59.32 | $58.59 | $59.27 | $59.27 | 297,553 |
2022-08-11 | $57.93 | $58.63 | $57.91 | $58.41 | $58.41 | 350,336 |
2022-08-10 | $57.44 | $58.43 | $57.27 | $57.75 | $57.75 | 559,516 |
2022-08-09 | $55.74 | $56.54 | $55.31 | $56.52 | $56.52 | 557,659 |
2022-08-08 | $55.63 | $56.68 | $55.63 | $55.86 | $55.86 | 406,603 |
2022-08-05 | $55.00 | $55.72 | $55.00 | $55.41 | $55.41 | 352,462 |
2022-08-04 | $55.44 | $55.81 | $55.03 | $55.22 | $55.22 | 557,039 |
2022-08-03 | $56.07 | $56.07 | $55.05 | $55.61 | $55.61 | 593,356 |
2022-08-02 | $57.80 | $57.80 | $55.95 | $55.97 | $55.97 | 505,190 |
2022-08-01 | $57.47 | $58.69 | $57.14 | $58.32 | $58.32 | 523,819 |
2022-07-29 | $58.09 | $58.87 | $57.70 | $58.00 | $58.00 | 993,839 |
2022-07-28 | $57.47 | $59.00 | $57.42 | $58.17 | $58.17 | 772,100 |
2022-07-27 | $55.67 | $57.06 | $55.67 | $56.85 | $56.85 | 614,724 |
2022-07-26 | $55.95 | $56.14 | $55.12 | $55.45 | $55.45 | 957,927 |
2022-07-25 | $55.96 | $56.59 | $55.53 | $56.10 | $56.10 | 728,027 |
2022-07-22 | $55.94 | $56.34 | $55.22 | $55.70 | $55.70 | 440,730 |
2022-07-21 | $55.27 | $55.88 | $54.79 | $55.86 | $55.86 | 391,965 |
2022-07-20 | $54.95 | $55.79 | $54.54 | $55.58 | $55.58 | 444,871 |
2022-07-19 | $53.67 | $55.16 | $53.50 | $54.93 | $54.93 | 679,649 |
2022-07-18 | $53.77 | $54.45 | $53.00 | $53.13 | $53.13 | 631,849 |
2022-07-15 | $54.25 | $54.61 | $53.60 | $53.92 | $53.92 | 472,735 |
2022-07-14 | $53.56 | $53.66 | $52.78 | $53.50 | $53.50 | 505,941 |
2022-07-13 | $54.19 | $54.66 | $53.47 | $54.38 | $54.38 | 557,238 |
2022-07-12 | $54.67 | $56.13 | $54.34 | $54.70 | $54.70 | 772,692 |
2022-07-11 | $54.07 | $54.93 | $53.81 | $54.66 | $54.66 | 462,670 |
2022-07-08 | $54.58 | $54.63 | $53.86 | $54.13 | $54.13 | 493,437 |
2022-07-07 | $54.15 | $54.87 | $54.15 | $54.36 | $54.36 | 648,745 |
2022-07-06 | $54.63 | $55.00 | $53.37 | $53.84 | $53.84 | 687,855 |
2022-07-05 | $53.54 | $54.93 | $52.96 | $54.92 | $54.92 | 595,340 |
2022-07-01 | $53.05 | $54.07 | $52.74 | $54.07 | $54.07 | 1,262,781 |
2022-06-30 | $51.80 | $53.37 | $51.52 | $52.92 | $52.92 | 609,658 |
2022-06-29 | $52.31 | $52.51 | $51.64 | $52.26 | $52.26 | 1,057,553 |
2022-06-28 | $53.76 | $54.19 | $52.10 | $52.14 | $52.14 | 757,109 |
2022-06-27 | $53.61 | $54.55 | $53.04 | $53.38 | $53.38 | 1,487,646 |
2022-06-24 | $51.53 | $53.71 | $51.22 | $53.51 | $53.51 | 1,395,326 |
2022-06-23 | $49.83 | $51.00 | $49.15 | $50.93 | $50.93 | 1,778,681 |
2022-06-22 | $49.43 | $50.37 | $49.43 | $49.98 | $49.98 | 662,610 |
2022-06-21 | $50.26 | $50.84 | $49.89 | $49.96 | $49.96 | 1,223,763 |
2022-06-17 | $49.48 | $50.67 | $49.09 | $50.05 | $50.05 | 1,516,435 |
2022-06-16 | $51.45 | $51.68 | $48.81 | $49.22 | $49.22 | 1,181,249 |
2022-06-15 | $53.74 | $53.87 | $51.81 | $52.60 | $52.60 | 754,986 |
2022-06-14 | $52.92 | $53.86 | $52.68 | $53.35 | $53.35 | 620,900 |
2022-06-13 | $54.58 | $54.73 | $52.65 | $52.92 | $52.92 | 709,657 |
2022-06-10 | $57.27 | $57.39 | $55.52 | $55.56 | $55.56 | 442,541 |
2022-06-09 | $59.01 | $59.32 | $58.16 | $58.19 | $58.19 | 478,247 |
2022-06-08 | $59.80 | $59.94 | $59.05 | $59.17 | $59.17 | 418,594 |
2022-06-07 | $60.31 | $60.74 | $59.88 | $60.20 | $60.20 | 712,626 |
2022-06-06 | $60.41 | $61.33 | $59.94 | $61.06 | $60.55 | 581,846 |
2022-06-03 | $59.66 | $60.06 | $59.11 | $59.96 | $59.46 | 336,640 |
2022-06-02 | $59.78 | $60.06 | $59.10 | $60.05 | $59.55 | 427,538 |
2022-06-01 | $60.99 | $60.99 | $58.85 | $59.61 | $59.11 | 483,141 |
2022-05-31 | $60.22 | $60.91 | $59.59 | $60.59 | $60.08 | 761,551 |
2022-05-27 | $60.49 | $60.83 | $59.83 | $60.64 | $60.13 | 508,813 |
2022-05-26 | $59.45 | $60.61 | $59.45 | $60.50 | $59.99 | 433,981 |
2022-05-25 | $58.72 | $59.75 | $58.72 | $59.43 | $58.93 | 476,345 |
2022-05-24 | $59.60 | $59.60 | $58.01 | $59.06 | $58.56 | 574,194 |
2022-05-23 | $59.83 | $60.03 | $58.64 | $59.76 | $59.26 | 601,152 |
2022-05-20 | $59.97 | $60.15 | $57.30 | $59.05 | $58.55 | 681,560 |
2022-05-19 | $58.78 | $60.06 | $58.77 | $59.42 | $58.92 | 672,169 |
2022-05-18 | $61.12 | $61.36 | $59.31 | $59.38 | $58.88 | 578,707 |
2022-05-17 | $60.78 | $61.45 | $60.66 | $61.43 | $60.91 | 519,464 |
2022-05-16 | $59.82 | $60.35 | $59.00 | $59.87 | $59.37 | 439,205 |
2022-05-13 | $59.37 | $60.72 | $59.28 | $59.80 | $59.30 | 659,607 |
2022-05-12 | $58.74 | $59.13 | $58.06 | $58.85 | $58.36 | 750,069 |
2022-05-11 | $58.82 | $59.84 | $58.34 | $58.67 | $58.18 | 848,877 |
2022-05-10 | $61.01 | $61.15 | $57.98 | $58.89 | $58.40 | 1,081,259 |
2022-05-09 | $60.49 | $61.42 | $60.26 | $60.62 | $60.11 | 685,149 |
2022-05-06 | $60.73 | $61.57 | $59.17 | $61.22 | $60.71 | 764,907 |
2022-05-05 | $62.37 | $62.62 | $60.36 | $61.04 | $60.53 | 724,982 |
2022-05-04 | $60.17 | $63.23 | $60.07 | $63.16 | $62.63 | 951,498 |
2022-05-03 | $59.11 | $60.82 | $58.49 | $60.33 | $59.82 | 962,846 |
2022-05-02 | $58.48 | $59.08 | $57.69 | $58.84 | $58.35 | 1,322,778 |
2022-04-29 | $59.46 | $60.81 | $58.24 | $58.31 | $57.82 | 1,245,159 |
2022-04-28 | $60.28 | $61.00 | $57.48 | $60.02 | $59.52 | 1,378,452 |
2022-04-27 | $60.29 | $61.02 | $59.92 | $60.14 | $59.63 | 1,149,237 |
2022-04-26 | $60.87 | $61.73 | $60.08 | $60.10 | $59.60 | 1,054,736 |
2022-04-25 | $59.67 | $61.60 | $58.59 | $61.42 | $60.90 | 1,331,548 |
2022-04-22 | $60.64 | $60.88 | $60.00 | $60.04 | $59.54 | 745,835 |
2022-04-21 | $62.42 | $62.55 | $60.82 | $60.88 | $60.37 | 666,597 |
2022-04-20 | $60.76 | $61.96 | $60.56 | $61.84 | $61.32 | 1,048,352 |
2022-04-19 | $58.95 | $60.74 | $58.80 | $60.40 | $59.89 | 736,037 |
2022-04-18 | $57.93 | $58.96 | $57.88 | $58.73 | $58.24 | 672,148 |
2022-04-14 | $58.44 | $59.82 | $58.12 | $58.20 | $57.71 | 884,756 |
2022-04-13 | $57.85 | $58.46 | $57.36 | $58.29 | $57.80 | 702,524 |
2022-04-12 | $59.46 | $59.59 | $57.77 | $58.14 | $57.65 | 874,586 |
2022-04-11 | $59.19 | $60.75 | $58.92 | $59.04 | $58.54 | 789,253 |
2022-04-08 | $59.29 | $59.84 | $57.58 | $59.15 | $58.65 | 1,364,282 |
2022-04-07 | $60.29 | $60.59 | $58.24 | $59.49 | $58.99 | 1,268,885 |
2022-04-06 | $61.73 | $62.00 | $60.26 | $60.33 | $59.82 | 1,115,974 |
2022-04-05 | $62.83 | $63.27 | $61.71 | $61.86 | $61.34 | 885,616 |
2022-04-04 | $62.64 | $63.46 | $61.72 | $62.97 | $62.44 | 1,192,744 |
2022-04-01 | $64.33 | $64.33 | $61.93 | $62.82 | $62.29 | 1,614,982 |
2022-03-31 | $67.03 | $67.33 | $64.81 | $64.82 | $64.28 | 700,283 |
2022-03-30 | $67.85 | $68.00 | $66.55 | $67.00 | $66.44 | 598,884 |
2022-03-29 | $67.70 | $68.13 | $67.15 | $67.85 | $67.28 | 662,056 |
2022-03-28 | $67.46 | $67.50 | $66.46 | $67.12 | $66.56 | 491,276 |
2022-03-25 | $66.92 | $67.63 | $66.69 | $67.63 | $67.06 | 478,326 |
2022-03-24 | $66.73 | $67.37 | $66.60 | $66.99 | $66.43 | 441,435 |
2022-03-23 | $68.04 | $68.25 | $66.48 | $66.60 | $66.04 | 662,770 |
2022-03-22 | $68.63 | $69.06 | $68.10 | $68.50 | $67.92 | 525,718 |
2022-03-21 | $68.66 | $69.75 | $68.20 | $68.40 | $67.83 | 559,708 |
2022-03-18 | $68.30 | $69.10 | $67.20 | $68.55 | $67.97 | 4,668,171 |
2022-03-17 | $67.49 | $68.37 | $67.31 | $68.32 | $67.75 | 778,753 |
2022-03-16 | $67.91 | $68.79 | $66.73 | $67.97 | $67.40 | 744,625 |
2022-03-15 | $66.84 | $68.14 | $66.74 | $67.59 | $67.02 | 651,787 |
2022-03-14 | $67.18 | $68.17 | $66.25 | $66.51 | $65.95 | 878,014 |
2022-03-11 | $66.95 | $67.55 | $66.54 | $66.64 | $66.08 | 599,673 |
2022-03-10 | $65.24 | $66.69 | $65.16 | $66.52 | $65.96 | 471,571 |
2022-03-09 | $66.06 | $67.28 | $65.70 | $65.85 | $65.30 | 770,516 |
2022-03-08 | $64.33 | $66.24 | $63.98 | $64.83 | $64.29 | 797,100 |
2022-03-07 | $64.93 | $65.16 | $63.83 | $64.02 | $63.48 | 858,159 |
2022-03-04 | $64.94 | $65.91 | $64.76 | $65.79 | $64.72 | 715,672 |
2022-03-03 | $66.35 | $66.47 | $65.66 | $65.76 | $64.69 | 667,074 |
2022-03-02 | $65.77 | $66.67 | $65.70 | $66.22 | $65.14 | 725,428 |
2022-03-01 | $66.42 | $66.68 | $64.52 | $65.38 | $64.32 | 807,913 |
2022-02-28 | $65.78 | $67.17 | $65.71 | $67.04 | $65.95 | 838,711 |
2022-02-25 | $65.57 | $67.32 | $65.45 | $67.29 | $66.20 | 655,313 |
2022-02-24 | $63.82 | $65.40 | $62.81 | $65.23 | $64.17 | 1,266,450 |
2022-02-23 | $66.78 | $67.49 | $65.27 | $65.28 | $64.22 | 536,300 |
2022-02-22 | $67.74 | $68.46 | $66.13 | $66.43 | $65.35 | 629,101 |
2022-02-18 | $68.00 | $69.05 | $67.60 | $68.09 | $66.98 | 862,073 |
2022-02-17 | $69.31 | $69.47 | $67.82 | $67.83 | $66.73 | 717,888 |
2022-02-16 | $70.00 | $70.86 | $69.40 | $69.91 | $68.77 | 698,189 |
2022-02-15 | $70.02 | $71.06 | $69.91 | $70.32 | $69.18 | 957,609 |
2022-02-14 | $70.52 | $70.68 | $68.64 | $69.17 | $68.05 | 876,350 |
2022-02-11 | $71.03 | $71.96 | $70.27 | $70.37 | $69.23 | 1,153,957 |
2022-02-10 | $76.00 | $76.37 | $70.15 | $70.79 | $69.64 | 1,426,811 |
2022-02-09 | $75.39 | $76.63 | $75.39 | $75.93 | $74.70 | 809,355 |
2022-02-08 | $74.00 | $75.05 | $73.50 | $74.97 | $73.75 | 609,403 |
2022-02-07 | $74.64 | $75.05 | $73.56 | $73.75 | $72.55 | 442,413 |
2022-02-04 | $75.05 | $75.58 | $74.00 | $74.76 | $73.55 | 621,257 |
2022-02-03 | $76.44 | $77.00 | $75.31 | $75.44 | $74.22 | 510,027 |
2022-02-02 | $76.08 | $76.79 | $75.47 | $76.63 | $75.39 | 686,646 |
2022-02-01 | $74.45 | $74.88 | $73.44 | $74.50 | $73.29 | 747,742 |
2022-01-31 | $72.96 | $74.52 | $72.43 | $74.51 | $73.30 | 820,345 |
2022-01-28 | $72.46 | $73.29 | $71.81 | $73.19 | $72.00 | 1,339,167 |
2022-01-27 | $73.25 | $74.22 | $72.09 | $72.13 | $70.96 | 736,241 |
2022-01-26 | $74.36 | $74.95 | $71.74 | $72.71 | $71.53 | 724,367 |
2022-01-25 | $73.95 | $74.43 | $72.08 | $73.56 | $72.37 | 694,751 |
2022-01-24 | $73.48 | $74.89 | $71.53 | $74.64 | $73.43 | 1,171,825 |
2022-01-21 | $74.30 | $75.41 | $73.47 | $73.64 | $72.44 | 958,791 |
2022-01-20 | $77.43 | $78.20 | $74.54 | $74.59 | $73.38 | 843,296 |
2022-01-19 | $78.38 | $78.49 | $77.11 | $77.27 | $76.02 | 1,188,556 |
2022-01-18 | $79.31 | $79.61 | $77.77 | $78.02 | $76.75 | 628,325 |
2022-01-14 | $80.27 | $81.32 | $78.95 | $79.54 | $78.25 | 730,151 |
2022-01-13 | $80.72 | $81.54 | $80.29 | $80.64 | $79.33 | 732,616 |
2022-01-12 | $79.84 | $81.49 | $79.40 | $80.19 | $78.89 | 951,535 |
2022-01-11 | $78.92 | $79.43 | $78.00 | $79.40 | $78.11 | 870,390 |
2022-01-10 | $77.73 | $78.31 | $76.54 | $77.64 | $76.38 | 671,588 |
2022-01-07 | $78.44 | $78.80 | $77.35 | $77.49 | $76.23 | 849,181 |
2022-01-06 | $77.51 | $78.58 | $77.41 | $78.53 | $77.25 | 482,123 |
2022-01-05 | $78.60 | $78.88 | $77.06 | $77.22 | $75.97 | 482,216 |
2022-01-04 | $78.20 | $79.18 | $78.07 | $78.31 | $77.04 | 475,463 |
2022-01-03 | $78.44 | $78.80 | $76.31 | $77.82 | $76.56 | 595,410 |
2021-12-31 | $77.90 | $78.75 | $77.90 | $78.23 | $76.96 | 153,223 |
2021-12-30 | $79.15 | $79.75 | $78.08 | $78.11 | $76.84 | 237,189 |
2021-12-29 | $78.01 | $78.95 | $77.96 | $78.66 | $77.38 | 293,280 |
2021-12-28 | $77.79 | $78.57 | $77.66 | $77.72 | $76.46 | 393,942 |
2021-12-27 | $76.40 | $77.93 | $76.06 | $77.91 | $76.64 | 309,406 |
2021-12-23 | $76.46 | $76.84 | $76.17 | $76.38 | $75.14 | 380,133 |
2021-12-22 | $75.00 | $76.10 | $74.54 | $76.08 | $74.84 | 462,479 |
2021-12-21 | $74.05 | $75.63 | $74.02 | $75.12 | $73.90 | 412,586 |
2021-12-20 | $74.22 | $74.54 | $72.67 | $73.75 | $72.55 | 898,714 |
2021-12-17 | $76.00 | $76.25 | $74.88 | $74.99 | $73.77 | 1,563,351 |
2021-12-16 | $77.30 | $77.84 | $75.80 | $76.18 | $74.94 | 528,850 |
2021-12-15 | $76.73 | $77.07 | $76.01 | $76.96 | $75.71 | 577,909 |
2021-12-14 | $75.84 | $77.34 | $75.84 | $76.39 | $75.15 | 546,780 |
2021-12-13 | $76.29 | $76.88 | $75.93 | $76.19 | $74.95 | 367,422 |
2021-12-10 | $76.22 | $76.47 | $75.47 | $76.03 | $74.80 | 271,257 |
2021-12-09 | $76.38 | $76.77 | $75.72 | $75.76 | $74.53 | 206,257 |
2021-12-08 | $77.50 | $77.69 | $76.52 | $76.76 | $75.51 | 337,899 |
2021-12-07 | $76.81 | $77.84 | $76.48 | $77.49 | $76.23 | 379,388 |
2021-12-06 | $75.80 | $77.10 | $75.53 | $76.34 | $74.61 | 558,665 |
2021-12-03 | $76.56 | $76.78 | $74.50 | $74.98 | $73.28 | 605,446 |
2021-12-02 | $74.44 | $76.83 | $74.44 | $76.47 | $74.74 | 572,740 |
2021-12-01 | $75.49 | $76.85 | $74.14 | $74.16 | $72.48 | 598,117 |
2021-11-30 | $74.41 | $74.97 | $73.85 | $74.18 | $72.50 | 741,074 |
2021-11-29 | $76.80 | $76.80 | $74.65 | $75.05 | $73.35 | 774,447 |
2021-11-26 | $75.62 | $76.50 | $74.85 | $75.88 | $74.16 | 306,907 |
2021-11-24 | $76.81 | $77.40 | $76.45 | $76.85 | $75.11 | 390,676 |
2021-11-23 | $77.15 | $77.74 | $76.98 | $77.20 | $75.45 | 368,499 |
2021-11-22 | $77.96 | $78.46 | $77.18 | $77.27 | $75.52 | 453,618 |
2021-11-19 | $76.69 | $78.23 | $76.49 | $77.60 | $75.84 | 992,064 |
2021-11-18 | $76.41 | $77.40 | $76.28 | $76.67 | $74.93 | 595,977 |
2021-11-17 | $75.74 | $76.12 | $74.50 | $76.12 | $74.39 | 493,323 |
2021-11-16 | $75.47 | $76.46 | $75.35 | $75.88 | $74.16 | 390,669 |
2021-11-15 | $76.14 | $76.84 | $75.25 | $75.32 | $73.61 | 386,665 |
2021-11-12 | $75.21 | $76.03 | $74.89 | $75.87 | $74.15 | 304,812 |
2021-11-11 | $75.34 | $75.35 | $74.60 | $75.01 | $73.31 | 280,169 |
2021-11-10 | $75.30 | $76.10 | $75.08 | $75.20 | $73.50 | 473,258 |
2021-11-09 | $74.56 | $75.27 | $73.78 | $75.26 | $73.55 | 423,814 |
2021-11-08 | $75.54 | $75.76 | $74.23 | $74.53 | $72.84 | 598,644 |
2021-11-05 | $73.96 | $75.43 | $73.96 | $75.41 | $73.70 | 426,177 |
2021-11-04 | $73.45 | $74.58 | $72.55 | $73.54 | $71.87 | 554,699 |
2021-11-03 | $72.92 | $75.20 | $72.89 | $73.41 | $71.75 | 1,007,602 |
2021-11-02 | $73.09 | $73.23 | $72.51 | $72.92 | $71.27 | 373,130 |
2021-11-01 | $73.53 | $74.20 | $72.67 | $72.91 | $71.26 | 631,755 |
2021-10-29 | $73.39 | $73.79 | $72.86 | $73.14 | $71.48 | 648,588 |
2021-10-28 | $72.64 | $73.64 | $72.57 | $73.49 | $71.82 | 364,170 |
2021-10-27 | $74.39 | $74.47 | $71.51 | $72.29 | $70.65 | 549,151 |
2021-10-26 | $74.72 | $74.84 | $73.85 | $74.30 | $72.62 | 434,009 |
2021-10-25 | $73.92 | $74.82 | $73.57 | $74.72 | $73.03 | 414,113 |
2021-10-22 | $75.35 | $75.56 | $73.58 | $73.80 | $72.13 | 446,833 |
2021-10-21 | $76.00 | $76.00 | $74.10 | $75.00 | $73.30 | 508,625 |
2021-10-20 | $72.90 | $74.30 | $72.90 | $74.14 | $72.46 | 657,064 |
2021-10-19 | $73.17 | $73.40 | $72.57 | $73.07 | $71.41 | 378,204 |
2021-10-18 | $72.93 | $73.35 | $72.59 | $72.88 | $71.23 | 415,648 |
2021-10-15 | $74.83 | $74.83 | $73.14 | $73.16 | $71.50 | 546,749 |
2021-10-14 | $73.74 | $75.12 | $73.71 | $74.33 | $72.64 | 636,819 |
2021-10-13 | $71.96 | $73.23 | $71.28 | $73.08 | $71.42 | 675,550 |
2021-10-12 | $70.82 | $72.46 | $70.82 | $71.94 | $70.31 | 542,791 |
2021-10-11 | $71.36 | $71.93 | $70.36 | $70.46 | $68.86 | 614,228 |
2021-10-08 | $71.10 | $71.44 | $70.05 | $70.68 | $69.08 | 427,059 |
2021-10-07 | $68.51 | $71.02 | $68.51 | $70.87 | $69.26 | 635,557 |
2021-10-06 | $68.04 | $68.57 | $67.55 | $68.43 | $66.88 | 624,449 |
2021-10-05 | $68.49 | $68.88 | $67.98 | $68.40 | $66.85 | 595,748 |
2021-10-04 | $67.36 | $68.68 | $67.23 | $68.28 | $66.73 | 544,364 |
2021-10-01 | $67.38 | $67.88 | $66.16 | $67.31 | $65.78 | 454,130 |
2021-09-30 | $68.01 | $68.14 | $66.68 | $67.05 | $65.53 | 752,343 |
2021-09-29 | $67.84 | $68.26 | $67.28 | $67.64 | $66.11 | 715,049 |
2021-09-28 | $68.50 | $68.84 | $67.60 | $67.72 | $66.18 | 703,705 |
2021-09-27 | $67.78 | $68.71 | $67.61 | $68.50 | $66.95 | 635,126 |
2021-09-24 | $66.65 | $67.72 | $66.65 | $67.55 | $66.02 | 537,893 |
2021-09-23 | $67.26 | $67.82 | $66.76 | $66.85 | $65.33 | 440,483 |
2021-09-22 | $66.90 | $67.61 | $66.76 | $67.08 | $65.56 | 359,117 |
2021-09-21 | $66.95 | $67.43 | $66.22 | $66.49 | $64.98 | 354,497 |
2021-09-20 | $66.27 | $67.06 | $65.61 | $66.61 | $65.10 | 492,304 |
2021-09-17 | $68.25 | $68.40 | $67.06 | $67.25 | $65.73 | 1,346,634 |
2021-09-16 | $68.25 | $68.75 | $67.82 | $68.25 | $66.70 | 579,496 |
2021-09-15 | $67.89 | $68.20 | $67.00 | $68.17 | $66.62 | 368,219 |
2021-09-14 | $68.58 | $68.75 | $67.57 | $67.82 | $66.28 | 555,321 |
2021-09-13 | $67.96 | $68.53 | $67.67 | $68.49 | $66.94 | 464,121 |
2021-09-10 | $67.60 | $67.96 | $67.37 | $67.45 | $65.92 | 472,758 |
2021-09-09 | $67.96 | $68.21 | $67.35 | $67.37 | $65.84 | 369,657 |
2021-09-08 | $67.48 | $68.34 | $67.46 | $68.14 | $66.60 | 366,312 |
2021-09-07 | $68.42 | $68.54 | $67.20 | $67.61 | $66.08 | 846,558 |
2021-09-03 | $69.65 | $69.75 | $68.78 | $69.05 | $66.98 | 388,053 |
2021-09-02 | $70.27 | $70.39 | $69.78 | $69.87 | $67.77 | 244,897 |
2021-09-01 | $70.82 | $70.82 | $69.94 | $70.26 | $68.15 | 318,923 |
2021-08-31 | $71.44 | $71.66 | $70.43 | $70.53 | $68.42 | 395,555 |
2021-08-30 | $70.96 | $71.88 | $70.87 | $71.29 | $69.15 | 359,972 |
2021-08-27 | $70.29 | $71.05 | $70.18 | $70.95 | $68.82 | 475,467 |
2021-08-26 | $69.66 | $70.08 | $69.42 | $69.96 | $67.86 | 556,254 |
2021-08-25 | $69.98 | $70.53 | $69.55 | $69.70 | $67.61 | 493,954 |
2021-08-24 | $69.60 | $69.73 | $69.04 | $69.30 | $67.22 | 201,702 |
2021-08-23 | $68.74 | $69.55 | $68.72 | $69.33 | $67.25 | 438,573 |
2021-08-20 | $67.95 | $69.24 | $67.74 | $68.56 | $66.50 | 484,849 |
2021-08-19 | $67.89 | $68.92 | $67.60 | $67.91 | $65.87 | 412,022 |
2021-08-18 | $68.66 | $69.17 | $68.33 | $68.36 | $66.31 | 370,598 |
2021-08-17 | $68.06 | $68.73 | $67.81 | $68.68 | $66.62 | 363,622 |
2021-08-16 | $68.10 | $68.85 | $67.69 | $68.41 | $66.36 | 292,822 |
2021-08-13 | $68.39 | $68.59 | $68.13 | $68.51 | $66.46 | 220,473 |
2021-08-12 | $68.72 | $68.80 | $68.15 | $68.39 | $66.34 | 257,548 |
2021-08-11 | $68.16 | $68.77 | $67.62 | $68.75 | $66.69 | 423,369 |
2021-08-10 | $68.01 | $68.28 | $67.77 | $67.85 | $65.82 | 433,868 |
2021-08-09 | $68.40 | $68.40 | $67.90 | $68.08 | $66.04 | 474,737 |
2021-08-06 | $68.25 | $68.71 | $68.00 | $68.23 | $66.18 | 435,008 |
2021-08-05 | $66.80 | $67.92 | $66.71 | $67.89 | $65.85 | 353,783 |
2021-08-04 | $66.27 | $67.19 | $66.06 | $66.61 | $64.61 | 805,975 |
2021-08-03 | $67.55 | $67.66 | $66.37 | $66.70 | $64.70 | 581,726 |
2021-08-02 | $67.51 | $68.69 | $67.20 | $67.34 | $65.32 | 749,863 |
2021-07-30 | $66.82 | $67.33 | $66.53 | $67.31 | $65.29 | 680,876 |
2021-07-29 | $66.54 | $67.17 | $66.50 | $66.85 | $64.85 | 626,451 |
2021-07-28 | $65.49 | $66.38 | $64.97 | $66.10 | $64.12 | 666,157 |
2021-07-27 | $64.63 | $65.45 | $64.03 | $65.31 | $63.35 | 459,911 |
2021-07-26 | $65.61 | $66.47 | $65.13 | $65.14 | $63.19 | 681,951 |
2021-07-23 | $65.99 | $66.17 | $64.90 | $65.50 | $63.54 | 600,696 |
2021-07-22 | $65.00 | $65.68 | $63.69 | $65.25 | $63.29 | 1,256,215 |
2021-07-21 | $63.20 | $64.63 | $63.20 | $63.51 | $61.61 | 674,786 |
2021-07-20 | $61.70 | $63.52 | $61.70 | $63.04 | $61.15 | 877,612 |
2021-07-19 | $62.70 | $62.70 | $60.89 | $61.58 | $59.73 | 972,775 |
2021-07-16 | $62.94 | $63.44 | $62.50 | $62.98 | $61.09 | 452,484 |
2021-07-15 | $61.74 | $62.78 | $61.60 | $62.66 | $60.78 | 406,213 |
2021-07-14 | $62.48 | $62.75 | $61.66 | $62.11 | $60.25 | 392,249 |
2021-07-13 | $64.08 | $64.26 | $62.20 | $62.30 | $60.43 | 566,105 |
2021-07-12 | $64.14 | $64.43 | $63.62 | $64.14 | $62.22 | 491,431 |
2021-07-09 | $63.03 | $64.25 | $62.74 | $64.09 | $62.17 | 854,700 |
2021-07-08 | $62.05 | $62.96 | $61.47 | $61.85 | $60.00 | 780,965 |
2021-07-07 | $61.76 | $63.00 | $61.66 | $62.86 | $60.98 | 525,537 |
2021-07-06 | $62.15 | $62.25 | $61.28 | $61.97 | $60.11 | 510,613 |
2021-07-02 | $63.07 | $63.09 | $62.02 | $62.24 | $60.37 | 369,744 |
2021-07-01 | $62.70 | $63.27 | $62.33 | $63.08 | $61.19 | 537,712 |
2021-06-30 | $62.84 | $63.02 | $61.80 | $62.35 | $60.48 | 426,444 |
2021-06-29 | $62.45 | $63.46 | $62.45 | $62.97 | $61.08 | 900,147 |
2021-06-28 | $62.97 | $62.97 | $61.74 | $62.29 | $60.42 | 1,420,867 |
2021-06-25 | $62.08 | $62.97 | $62.06 | $62.92 | $61.03 | 883,649 |
2021-06-24 | $62.09 | $62.19 | $61.39 | $62.08 | $60.22 | 337,626 |
2021-06-23 | $62.08 | $62.33 | $61.42 | $61.57 | $59.72 | 689,615 |
2021-06-22 | $62.84 | $62.92 | $62.07 | $62.08 | $60.22 | 870,674 |
2021-06-21 | $62.01 | $63.12 | $62.01 | $62.98 | $61.09 | 664,038 |
2021-06-18 | $62.57 | $62.84 | $61.55 | $61.64 | $59.79 | 1,443,082 |
2021-06-17 | $64.68 | $64.86 | $63.23 | $63.30 | $61.40 | 1,031,238 |
2021-06-16 | $66.11 | $66.13 | $64.70 | $64.82 | $62.88 | 879,463 |
2021-06-15 | $65.56 | $66.61 | $64.82 | $66.15 | $64.17 | 795,098 |
2021-06-14 | $65.94 | $66.12 | $65.21 | $65.59 | $63.62 | 812,181 |
2021-06-11 | $65.53 | $66.03 | $65.31 | $66.01 | $64.03 | 569,798 |
2021-06-10 | $65.33 | $65.74 | $65.21 | $65.27 | $63.31 | 685,706 |
2021-06-09 | $65.14 | $65.53 | $64.85 | $65.16 | $63.21 | 910,744 |
2021-06-08 | $64.19 | $65.06 | $63.91 | $64.97 | $63.02 | 437,969 |
2021-06-07 | $64.09 | $64.20 | $63.63 | $64.04 | $62.12 | 552,012 |
2021-06-04 | $64.33 | $64.74 | $63.76 | $64.62 | $62.24 | 453,074 |
2021-06-03 | $63.94 | $64.45 | $63.74 | $64.07 | $61.71 | 323,249 |
2021-06-02 | $65.17 | $65.20 | $64.07 | $64.25 | $61.88 | 388,199 |
2021-06-01 | $64.68 | $65.00 | $64.22 | $64.88 | $62.49 | 362,174 |
2021-05-28 | $64.14 | $64.33 | $63.00 | $64.31 | $61.94 | 726,853 |
2021-05-27 | $64.37 | $64.49 | $63.54 | $63.73 | $61.38 | 913,572 |
2021-05-26 | $63.97 | $64.43 | $63.76 | $64.03 | $61.67 | 562,171 |
2021-05-25 | $65.72 | $65.86 | $63.80 | $63.89 | $61.53 | 896,964 |
2021-05-24 | $65.73 | $65.90 | $65.31 | $65.62 | $63.20 | 499,692 |
2021-05-21 | $65.99 | $66.32 | $65.36 | $65.68 | $63.26 | 507,106 |
2021-05-20 | $65.55 | $65.79 | $65.00 | $65.55 | $63.13 | 682,942 |
2021-05-19 | $65.45 | $65.47 | $64.37 | $65.42 | $63.01 | 560,443 |
2021-05-18 | $65.97 | $66.41 | $65.63 | $65.70 | $63.28 | 604,598 |
2021-05-17 | $66.38 | $66.92 | $65.72 | $66.66 | $64.20 | 351,184 |
2021-05-14 | $66.30 | $66.71 | $65.56 | $66.58 | $64.12 | 418,275 |
2021-05-13 | $64.34 | $65.92 | $64.19 | $65.68 | $63.26 | 744,423 |
2021-05-12 | $65.56 | $65.87 | $63.96 | $64.31 | $61.94 | 898,420 |
2021-05-11 | $65.60 | $66.16 | $64.98 | $65.77 | $63.34 | 860,821 |
2021-05-10 | $66.68 | $66.87 | $66.16 | $66.21 | $63.77 | 571,960 |
2021-05-07 | $65.73 | $66.72 | $65.13 | $66.51 | $64.06 | 512,325 |
2021-05-06 | $65.51 | $66.00 | $65.05 | $66.00 | $63.56 | 537,327 |
2021-05-05 | $65.32 | $65.37 | $64.73 | $65.22 | $62.81 | 408,481 |
2021-05-04 | $65.81 | $65.95 | $64.95 | $65.44 | $63.02 | 323,392 |
2021-05-03 | $65.50 | $66.20 | $65.32 | $65.81 | $63.38 | 545,518 |
2021-04-30 | $65.14 | $65.33 | $64.21 | $64.50 | $62.12 | 707,269 |
2021-04-29 | $66.20 | $66.83 | $64.89 | $65.39 | $62.98 | 896,692 |
2021-04-28 | $65.82 | $66.06 | $65.23 | $65.80 | $63.37 | 870,955 |
2021-04-27 | $65.11 | $65.86 | $64.94 | $65.82 | $63.39 | 671,835 |
2021-04-26 | $64.69 | $65.87 | $64.69 | $64.88 | $62.49 | 733,187 |
2021-04-23 | $62.30 | $64.57 | $62.30 | $64.29 | $61.92 | 831,085 |
2021-04-22 | $62.75 | $64.20 | $62.30 | $63.62 | $61.27 | 1,016,045 |
2021-04-21 | $61.55 | $62.02 | $61.08 | $61.92 | $59.63 | 946,210 |
2021-04-20 | $61.45 | $61.64 | $61.04 | $61.29 | $59.03 | 634,999 |
2021-04-19 | $61.59 | $61.64 | $61.01 | $61.51 | $59.24 | 464,971 |
2021-04-16 | $61.29 | $61.78 | $60.80 | $61.54 | $59.27 | 625,682 |
2021-04-15 | $61.00 | $61.00 | $60.40 | $60.82 | $58.58 | 570,592 |
2021-04-14 | $60.27 | $60.96 | $60.14 | $60.68 | $58.44 | 510,077 |
2021-04-13 | $60.42 | $60.93 | $60.24 | $60.40 | $58.17 | 650,286 |
2021-04-12 | $60.00 | $60.61 | $59.85 | $60.44 | $58.21 | 472,492 |
2021-04-09 | $59.78 | $59.92 | $59.22 | $59.90 | $57.69 | 638,907 |
2021-04-08 | $58.92 | $59.64 | $58.47 | $59.55 | $57.35 | 569,270 |
2021-04-07 | $58.67 | $58.81 | $57.80 | $58.78 | $56.61 | 614,377 |
2021-04-06 | $57.91 | $58.67 | $57.77 | $58.66 | $56.50 | 567,927 |
2021-04-05 | $57.50 | $58.02 | $57.02 | $57.89 | $55.75 | 588,307 |
2021-04-01 | $56.95 | $57.44 | $56.40 | $57.44 | $55.32 | 515,871 |
2021-03-31 | $56.77 | $57.84 | $56.55 | $56.65 | $54.56 | 914,911 |
2021-03-30 | $56.86 | $57.09 | $56.31 | $56.87 | $54.77 | 494,864 |
2021-03-29 | $57.02 | $57.65 | $56.44 | $56.93 | $54.83 | 865,398 |
2021-03-26 | $55.98 | $57.11 | $55.98 | $57.02 | $54.92 | 831,356 |
2021-03-25 | $53.70 | $55.97 | $53.61 | $55.69 | $53.63 | 1,115,171 |
2021-03-24 | $53.94 | $54.82 | $53.57 | $53.61 | $51.63 | 677,671 |
2021-03-23 | $53.56 | $54.13 | $53.15 | $53.45 | $51.48 | 843,833 |
2021-03-22 | $53.63 | $53.99 | $53.00 | $53.51 | $51.54 | 876,754 |
2021-03-19 | $53.80 | $54.27 | $53.50 | $53.62 | $51.64 | 2,721,495 |
2021-03-18 | $55.41 | $55.45 | $53.71 | $53.80 | $51.81 | 1,091,236 |
2021-03-17 | $55.16 | $55.34 | $54.50 | $55.27 | $53.23 | 821,720 |
2021-03-16 | $56.24 | $56.38 | $54.96 | $55.24 | $53.20 | 1,241,819 |
2021-03-15 | $58.39 | $58.55 | $55.65 | $56.36 | $54.28 | 2,179,929 |
2021-03-12 | $58.05 | $58.87 | $57.95 | $58.37 | $56.22 | 1,055,467 |
2021-03-11 | $56.50 | $58.00 | $56.39 | $57.95 | $55.81 | 1,017,962 |
2021-03-10 | $55.34 | $56.74 | $55.34 | $56.48 | $54.40 | 975,906 |
2021-03-09 | $52.88 | $55.84 | $52.62 | $55.15 | $53.11 | 1,296,373 |
2021-03-08 | $51.18 | $54.10 | $51.17 | $52.50 | $50.56 | 1,301,697 |
2021-03-05 | $51.21 | $51.79 | $48.69 | $50.94 | $49.06 | 1,423,125 |
2021-03-04 | $52.75 | $53.34 | $50.66 | $51.02 | $48.70 | 1,594,059 |
2021-03-03 | $52.75 | $53.69 | $52.27 | $52.95 | $50.54 | 1,598,396 |
2021-03-02 | $53.99 | $54.21 | $53.16 | $53.16 | $50.74 | 1,194,351 |
2021-03-01 | $53.18 | $54.75 | $52.92 | $54.04 | $51.58 | 1,092,978 |
2021-02-26 | $52.75 | $54.72 | $52.50 | $52.54 | $50.15 | 1,189,594 |
2021-02-25 | $55.21 | $55.49 | $51.60 | $52.74 | $50.34 | 2,287,118 |
2021-02-24 | $55.89 | $56.47 | $54.98 | $55.31 | $52.79 | 1,443,229 |
2021-02-23 | $56.10 | $56.29 | $54.49 | $55.89 | $53.35 | 1,546,142 |
2021-02-22 | $56.65 | $57.11 | $56.09 | $56.34 | $53.78 | 592,992 |
2021-02-19 | $57.06 | $57.45 | $56.52 | $56.86 | $54.27 | 538,000 |
2021-02-18 | $56.36 | $57.11 | $56.13 | $56.76 | $54.18 | 492,225 |
2021-02-17 | $56.63 | $57.10 | $55.75 | $56.36 | $53.79 | 617,612 |
2021-02-16 | $57.26 | $57.41 | $56.18 | $56.70 | $54.12 | 741,499 |
2021-02-12 | $57.60 | $57.96 | $56.40 | $56.91 | $54.32 | 607,725 |
2021-02-11 | $56.00 | $58.89 | $56.00 | $57.56 | $54.94 | 1,030,752 |
2021-02-10 | $55.44 | $56.11 | $55.18 | $55.26 | $52.74 | 811,594 |
2021-02-09 | $55.61 | $55.84 | $54.75 | $55.26 | $52.74 | 749,246 |
2021-02-08 | $54.65 | $55.52 | $54.31 | $55.47 | $52.94 | 794,024 |
2021-02-05 | $54.71 | $55.29 | $54.44 | $54.65 | $52.16 | 490,566 |
2021-02-04 | $53.89 | $54.70 | $53.55 | $54.58 | $52.10 | 513,631 |
2021-02-03 | $53.81 | $54.42 | $53.62 | $53.98 | $51.52 | 313,518 |
2021-02-02 | $53.89 | $54.22 | $53.07 | $54.08 | $51.62 | 466,949 |
2021-02-01 | $52.46 | $53.63 | $52.20 | $53.52 | $51.08 | 553,651 |
2021-01-29 | $53.47 | $53.94 | $52.12 | $52.29 | $49.91 | 996,759 |
2021-01-28 | $53.89 | $53.97 | $53.03 | $53.50 | $51.06 | 785,411 |
2021-01-27 | $54.88 | $55.08 | $53.24 | $53.75 | $51.30 | 1,005,668 |
2021-01-26 | $55.33 | $55.77 | $54.77 | $55.27 | $52.75 | 675,244 |
2021-01-25 | $54.63 | $55.49 | $54.19 | $55.37 | $52.85 | 505,829 |
2021-01-22 | $54.34 | $54.64 | $53.23 | $54.63 | $52.14 | 427,821 |
2021-01-21 | $54.68 | $55.37 | $54.32 | $54.88 | $52.38 | 530,048 |
2021-01-20 | $53.39 | $54.91 | $53.32 | $54.74 | $52.25 | 449,866 |
2021-01-19 | $53.02 | $53.32 | $52.39 | $53.26 | $50.84 | 721,948 |
2021-01-15 | $52.45 | $53.29 | $51.88 | $53.00 | $50.59 | 832,129 |
2021-01-14 | $54.83 | $54.83 | $52.44 | $52.46 | $50.07 | 759,009 |
2021-01-13 | $54.49 | $54.90 | $54.17 | $54.64 | $52.15 | 471,578 |
2021-01-12 | $53.28 | $54.34 | $53.16 | $54.26 | $51.79 | 397,597 |
2021-01-11 | $53.06 | $53.65 | $52.73 | $53.33 | $50.90 | 479,729 |
2021-01-08 | $53.44 | $53.83 | $52.49 | $53.23 | $50.81 | 636,648 |
2021-01-07 | $53.27 | $53.54 | $52.93 | $53.27 | $50.84 | 612,647 |
2021-01-06 | $52.44 | $53.51 | $52.27 | $53.26 | $50.84 | 747,833 |
2021-01-05 | $51.31 | $52.14 | $51.00 | $51.74 | $49.38 | 545,705 |
2021-01-04 | $51.71 | $51.87 | $50.88 | $51.16 | $48.83 | 477,491 |
2020-12-31 | $51.13 | $51.79 | $50.84 | $51.63 | $49.28 | 357,701 |
2020-12-30 | $51.52 | $51.74 | $51.23 | $51.30 | $48.96 | 288,328 |
2020-12-29 | $52.06 | $52.29 | $50.94 | $51.33 | $48.99 | 280,766 |
2020-12-28 | $51.76 | $52.31 | $51.37 | $51.75 | $49.39 | 331,141 |
2020-12-24 | $52.33 | $52.33 | $51.18 | $51.86 | $49.50 | 169,758 |
2020-12-23 | $51.94 | $52.67 | $51.54 | $52.13 | $49.76 | 423,351 |
2020-12-22 | $52.07 | $52.47 | $51.75 | $51.87 | $49.51 | 330,462 |
2020-12-21 | $53.00 | $53.25 | $51.37 | $52.17 | $49.80 | 497,266 |
2020-12-18 | $53.72 | $54.20 | $52.95 | $53.16 | $50.74 | 1,411,765 |
2020-12-17 | $53.34 | $53.83 | $53.15 | $53.32 | $50.89 | 616,590 |
2020-12-16 | $53.27 | $53.60 | $52.90 | $53.14 | $50.72 | 634,636 |
2020-12-15 | $51.99 | $52.96 | $51.74 | $52.83 | $50.42 | 868,524 |
2020-12-14 | $52.00 | $53.12 | $51.43 | $51.62 | $49.27 | 772,842 |
2020-12-11 | $50.45 | $51.71 | $50.45 | $51.49 | $49.15 | 727,982 |
2020-12-10 | $50.07 | $50.94 | $49.61 | $50.86 | $48.54 | 749,497 |
2020-12-09 | $48.68 | $50.38 | $48.56 | $50.20 | $47.91 | 992,021 |
2020-12-08 | $47.79 | $48.47 | $47.75 | $48.40 | $46.20 | 875,776 |
2020-12-07 | $48.90 | $49.66 | $48.12 | $48.26 | $46.06 | 548,892 |
2020-12-04 | $49.16 | $50.06 | $48.80 | $50.05 | $47.32 | 682,079 |
2020-12-03 | $48.24 | $49.12 | $48.24 | $48.88 | $46.21 | 968,329 |
2020-12-02 | $48.40 | $48.60 | $47.76 | $48.23 | $45.60 | 807,725 |
2020-12-01 | $49.03 | $49.65 | $48.45 | $48.64 | $45.99 | 797,471 |
2020-11-30 | $49.03 | $49.42 | $48.39 | $48.44 | $45.80 | 862,868 |
2020-11-27 | $49.41 | $49.82 | $49.06 | $49.32 | $46.63 | 284,831 |
2020-11-25 | $50.39 | $50.48 | $48.84 | $49.41 | $46.72 | 572,573 |
2020-11-24 | $50.65 | $50.95 | $50.10 | $50.42 | $47.67 | 1,004,572 |
2020-11-23 | $50.90 | $51.19 | $49.76 | $49.95 | $47.23 | 1,111,795 |
2020-11-20 | $50.27 | $50.85 | $49.66 | $50.66 | $47.90 | 693,087 |
2020-11-19 | $50.03 | $50.55 | $49.29 | $50.38 | $47.63 | 535,733 |
2020-11-18 | $49.52 | $50.61 | $49.32 | $50.03 | $47.30 | 1,030,470 |
2020-11-17 | $48.36 | $49.98 | $47.38 | $49.52 | $46.82 | 1,663,832 |
2020-11-16 | $48.71 | $48.97 | $47.87 | $48.79 | $46.13 | 988,410 |
2020-11-13 | $47.89 | $48.31 | $47.33 | $47.90 | $45.29 | 835,378 |
2020-11-12 | $47.66 | $48.56 | $47.51 | $47.74 | $45.14 | 600,091 |
2020-11-11 | $48.17 | $48.48 | $47.21 | $48.36 | $45.72 | 687,597 |
2020-11-10 | $46.79 | $48.90 | $46.51 | $48.33 | $45.69 | 964,753 |
2020-11-09 | $50.78 | $51.15 | $46.23 | $46.31 | $43.78 | 1,735,262 |
2020-11-06 | $49.57 | $50.27 | $48.27 | $48.60 | $45.95 | 676,263 |
2020-11-05 | $48.96 | $49.69 | $48.37 | $49.57 | $46.87 | 1,047,257 |
2020-11-04 | $47.82 | $49.65 | $46.83 | $48.82 | $46.16 | 1,383,458 |
2020-11-03 | $46.54 | $46.82 | $45.39 | $45.91 | $43.41 | 929,711 |
2020-11-02 | $45.49 | $46.24 | $45.12 | $45.86 | $43.36 | 866,423 |
2020-10-30 | $45.93 | $46.27 | $44.05 | $44.59 | $42.16 | 1,308,044 |
2020-10-29 | $45.83 | $47.05 | $45.63 | $46.23 | $43.71 | 761,571 |
2020-10-28 | $45.80 | $46.55 | $45.42 | $45.75 | $43.25 | 1,264,553 |
2020-10-27 | $47.34 | $47.65 | $46.36 | $46.56 | $44.02 | 791,265 |
2020-10-26 | $48.45 | $48.47 | $47.41 | $47.63 | $45.03 | 857,114 |
2020-10-23 | $46.87 | $48.86 | $46.41 | $48.41 | $45.77 | 2,169,807 |
2020-10-22 | $51.75 | $52.50 | $45.82 | $46.75 | $44.20 | 4,181,306 |
2020-10-21 | $52.50 | $52.87 | $51.42 | $51.58 | $48.77 | 695,212 |
2020-10-20 | $52.40 | $53.22 | $52.40 | $52.65 | $49.78 | 432,893 |
2020-10-19 | $54.47 | $54.63 | $51.95 | $52.17 | $49.32 | 605,560 |
2020-10-16 | $53.25 | $54.52 | $52.85 | $54.43 | $51.46 | 861,241 |
2020-10-15 | $52.00 | $53.53 | $51.72 | $53.13 | $50.23 | 376,822 |
2020-10-14 | $53.11 | $53.69 | $52.36 | $52.48 | $49.62 | 249,079 |
2020-10-13 | $53.24 | $53.57 | $52.48 | $53.19 | $50.29 | 511,888 |
2020-10-12 | $52.95 | $53.78 | $52.65 | $53.52 | $50.60 | 381,675 |
2020-10-09 | $53.18 | $53.48 | $52.51 | $52.78 | $49.90 | 494,919 |
2020-10-08 | $52.56 | $52.83 | $51.80 | $52.27 | $49.42 | 393,774 |
2020-10-07 | $52.78 | $53.41 | $52.17 | $52.24 | $49.39 | 419,393 |
2020-10-06 | $53.63 | $53.73 | $52.27 | $52.41 | $49.55 | 536,491 |
2020-10-05 | $52.59 | $53.64 | $52.59 | $53.22 | $50.32 | 402,100 |
2020-10-02 | $50.57 | $52.59 | $50.30 | $52.20 | $49.35 | 357,566 |
2020-10-01 | $51.06 | $51.48 | $50.69 | $51.21 | $48.42 | 561,201 |
2020-09-30 | $50.73 | $51.41 | $50.62 | $50.91 | $48.13 | 543,300 |
2020-09-29 | $51.23 | $51.31 | $50.15 | $50.71 | $47.94 | 445,076 |
2020-09-28 | $50.94 | $51.56 | $50.65 | $51.17 | $48.38 | 565,880 |
2020-09-25 | $49.44 | $50.27 | $49.26 | $50.17 | $47.43 | 359,708 |
2020-09-24 | $50.53 | $50.70 | $49.43 | $49.84 | $47.12 | 625,990 |
2020-09-23 | $50.90 | $51.71 | $50.05 | $50.25 | $47.51 | 2,286,019 |
2020-09-22 | $52.28 | $52.81 | $50.80 | $50.88 | $48.11 | 1,525,383 |
2020-09-21 | $51.71 | $52.68 | $51.28 | $51.97 | $49.14 | 1,905,656 |
2020-09-18 | $53.09 | $53.27 | $52.48 | $52.76 | $49.88 | 1,590,513 |
2020-09-17 | $52.08 | $53.07 | $51.56 | $52.88 | $50.00 | 827,079 |
2020-09-16 | $52.40 | $52.96 | $51.87 | $52.55 | $49.68 | 1,299,613 |
2020-09-15 | $53.38 | $53.45 | $51.99 | $52.01 | $49.17 | 774,916 |
2020-09-14 | $52.78 | $53.79 | $52.42 | $53.23 | $50.33 | 523,974 |
2020-09-11 | $52.33 | $52.60 | $51.81 | $52.37 | $49.51 | 637,174 |
2020-09-10 | $52.89 | $53.61 | $52.10 | $52.30 | $49.45 | 400,716 |
2020-09-09 | $51.97 | $53.13 | $51.85 | $52.84 | $49.96 | 952,046 |
2020-09-08 | $51.76 | $52.31 | $51.09 | $51.56 | $48.75 | 418,690 |
2020-09-04 | $53.46 | $53.66 | $51.46 | $52.30 | $49.45 | 427,161 |
2020-09-03 | $54.42 | $54.70 | $52.75 | $53.08 | $49.77 | 524,054 |
2020-09-02 | $52.79 | $54.03 | $52.50 | $53.98 | $50.61 | 508,153 |
2020-09-01 | $52.55 | $53.40 | $52.13 | $52.88 | $49.58 | 515,521 |
2020-08-31 | $53.01 | $53.01 | $52.19 | $52.57 | $49.29 | 459,811 |
2020-08-28 | $53.11 | $53.28 | $52.41 | $53.21 | $49.89 | 615,951 |
2020-08-27 | $52.30 | $53.18 | $52.30 | $52.71 | $49.42 | 658,911 |
2020-08-26 | $52.00 | $52.32 | $51.77 | $52.12 | $48.87 | 585,544 |
2020-08-25 | $52.87 | $53.14 | $51.53 | $52.16 | $48.90 | 733,701 |
2020-08-24 | $51.04 | $52.53 | $50.71 | $52.50 | $49.22 | 776,545 |
2020-08-21 | $50.57 | $51.10 | $50.51 | $50.85 | $47.68 | 702,538 |
2020-08-20 | $50.07 | $50.66 | $49.61 | $50.45 | $47.30 | 764,502 |
2020-08-19 | $51.43 | $51.43 | $50.41 | $50.57 | $47.41 | 862,931 |
2020-08-18 | $51.59 | $51.89 | $51.19 | $51.42 | $48.21 | 484,862 |
2020-08-17 | $51.39 | $52.43 | $51.02 | $51.63 | $48.41 | 585,619 |
2020-08-14 | $51.42 | $52.37 | $51.20 | $51.37 | $48.16 | 701,204 |
2020-08-13 | $51.54 | $51.72 | $50.73 | $51.70 | $48.47 | 627,577 |
2020-08-12 | $54.24 | $54.29 | $51.51 | $51.65 | $48.43 | 1,057,062 |
2020-08-11 | $55.34 | $56.17 | $53.45 | $53.52 | $50.18 | 697,225 |
2020-08-10 | $54.38 | $54.69 | $54.00 | $54.49 | $51.09 | 398,802 |
2020-08-07 | $52.94 | $53.95 | $52.80 | $53.93 | $50.56 | 448,301 |
2020-08-06 | $53.33 | $54.06 | $53.03 | $53.22 | $49.90 | 391,954 |
2020-08-05 | $53.59 | $53.84 | $52.90 | $53.42 | $50.09 | 625,104 |
2020-08-04 | $52.18 | $53.63 | $52.11 | $53.31 | $49.98 | 1,027,803 |
2020-08-03 | $51.30 | $52.29 | $50.95 | $52.25 | $48.99 | 800,462 |
2020-07-31 | $51.93 | $52.11 | $50.36 | $51.01 | $47.83 | 1,214,946 |
2020-07-30 | $51.99 | $53.10 | $51.66 | $51.95 | $48.71 | 617,261 |
2020-07-29 | $52.35 | $53.22 | $51.87 | $53.04 | $49.73 | 836,742 |
2020-07-28 | $52.48 | $53.17 | $52.15 | $52.35 | $49.08 | 585,712 |
2020-07-27 | $54.25 | $54.25 | $52.11 | $52.85 | $49.55 | 1,060,383 |
2020-07-24 | $55.33 | $55.70 | $53.92 | $54.34 | $50.95 | 949,492 |
2020-07-23 | $55.92 | $57.57 | $54.27 | $54.99 | $51.56 | 1,485,251 |
2020-07-22 | $53.81 | $55.87 | $53.26 | $55.72 | $52.24 | 967,796 |
2020-07-21 | $54.35 | $55.19 | $53.77 | $53.87 | $50.51 | 857,914 |
2020-07-20 | $53.75 | $54.42 | $53.60 | $54.23 | $50.84 | 745,266 |
2020-07-17 | $54.63 | $54.63 | $53.57 | $54.12 | $50.74 | 758,709 |
2020-07-16 | $52.89 | $54.37 | $52.64 | $54.28 | $50.89 | 947,242 |
2020-07-15 | $52.16 | $53.10 | $51.93 | $52.75 | $49.46 | 1,085,248 |
2020-07-14 | $48.77 | $51.23 | $48.13 | $51.20 | $48.00 | 1,027,567 |
2020-07-13 | $48.16 | $49.21 | $47.91 | $48.47 | $45.44 | 1,139,920 |
2020-07-10 | $46.73 | $47.89 | $46.46 | $47.77 | $44.79 | 598,807 |
2020-07-09 | $47.57 | $47.79 | $45.76 | $46.34 | $43.45 | 876,090 |
2020-07-08 | $47.07 | $47.96 | $46.79 | $47.74 | $44.76 | 1,056,623 |
2020-07-07 | $47.40 | $48.32 | $46.90 | $46.95 | $44.02 | 940,203 |
2020-07-06 | $47.82 | $48.07 | $46.85 | $47.53 | $44.56 | 708,149 |
2020-07-02 | $48.16 | $48.16 | $46.79 | $46.97 | $44.04 | 641,116 |
2020-07-01 | $48.02 | $48.39 | $47.04 | $47.09 | $44.15 | 767,068 |
2020-06-30 | $47.39 | $48.17 | $47.18 | $48.02 | $45.02 | 544,487 |
2020-06-29 | $47.27 | $47.71 | $46.39 | $47.38 | $44.42 | 1,049,784 |
2020-06-26 | $47.71 | $47.92 | $46.58 | $46.70 | $43.78 | 1,678,536 |
2020-06-25 | $47.62 | $48.10 | $47.19 | $48.08 | $45.08 | 677,217 |
2020-06-24 | $49.62 | $49.62 | $47.84 | $47.87 | $44.88 | 790,594 |
2020-06-23 | $50.69 | $51.12 | $49.91 | $50.13 | $47.00 | 629,369 |
2020-06-22 | $50.36 | $50.52 | $49.57 | $50.02 | $46.90 | 467,884 |
2020-06-19 | $51.80 | $52.00 | $50.26 | $50.42 | $47.27 | 1,048,167 |
2020-06-18 | $50.88 | $51.78 | $50.37 | $51.08 | $47.89 | 701,824 |
2020-06-17 | $51.09 | $51.41 | $49.99 | $51.28 | $48.08 | 907,201 |
2020-06-16 | $52.36 | $52.36 | $50.42 | $50.94 | $47.76 | 925,649 |
2020-06-15 | $48.49 | $50.72 | $48.00 | $50.48 | $47.33 | 940,627 |
2020-06-12 | $50.90 | $51.46 | $48.89 | $50.38 | $47.24 | 802,549 |
2020-06-11 | $50.94 | $51.53 | $48.84 | $49.11 | $46.04 | 1,092,413 |
2020-06-10 | $53.58 | $53.76 | $52.06 | $52.87 | $49.57 | 737,041 |
2020-06-09 | $54.25 | $54.25 | $52.38 | $53.58 | $50.24 | 983,441 |
2020-06-08 | $52.99 | $54.72 | $52.79 | $54.70 | $51.29 | 923,925 |
2020-06-05 | $54.41 | $55.39 | $52.19 | $52.29 | $49.03 | 1,092,707 |
2020-06-04 | $52.20 | $53.88 | $51.90 | $53.84 | $50.06 | 1,174,311 |
2020-06-03 | $53.24 | $53.77 | $52.02 | $52.73 | $49.03 | 865,387 |
2020-06-02 | $52.37 | $53.14 | $52.28 | $52.48 | $48.79 | 846,319 |
2020-06-01 | $50.55 | $52.75 | $50.55 | $52.39 | $48.71 | 1,127,261 |
2020-05-29 | $50.97 | $51.17 | $49.69 | $50.49 | $46.94 | 950,467 |
2020-05-28 | $53.31 | $53.84 | $50.75 | $51.04 | $47.45 | 975,709 |
2020-05-27 | $51.00 | $53.05 | $50.62 | $52.90 | $49.18 | 1,287,652 |
2020-05-26 | $50.85 | $51.40 | $49.59 | $49.73 | $46.24 | 1,036,420 |
2020-05-22 | $49.39 | $49.53 | $48.90 | $49.47 | $45.99 | 498,342 |
2020-05-21 | $48.33 | $49.48 | $48.33 | $49.07 | $45.62 | 1,111,705 |
2020-05-20 | $47.56 | $48.92 | $47.56 | $48.25 | $44.86 | 680,559 |
2020-05-19 | $47.02 | $48.20 | $46.88 | $47.05 | $43.74 | 575,632 |
2020-05-18 | $46.29 | $47.89 | $46.18 | $47.49 | $44.15 | 890,987 |
2020-05-15 | $44.29 | $44.82 | $43.50 | $44.55 | $41.42 | 1,509,622 |
2020-05-14 | $42.33 | $44.70 | $41.71 | $44.60 | $41.47 | 870,469 |
2020-05-13 | $44.42 | $44.42 | $42.57 | $42.89 | $39.88 | 939,747 |
2020-05-12 | $45.99 | $46.76 | $44.67 | $44.67 | $41.53 | 1,180,512 |
2020-05-11 | $46.56 | $47.09 | $45.07 | $46.38 | $43.12 | 1,044,683 |
2020-05-08 | $44.79 | $47.52 | $44.79 | $47.05 | $43.74 | 917,762 |
2020-05-07 | $45.18 | $46.34 | $45.14 | $45.66 | $42.45 | 443,732 |
2020-05-06 | $45.77 | $45.99 | $44.37 | $44.39 | $41.27 | 646,353 |
2020-05-05 | $45.13 | $46.51 | $44.91 | $45.57 | $42.37 | 808,073 |
2020-05-04 | $44.49 | $45.32 | $43.13 | $45.10 | $41.93 | 854,248 |
2020-05-01 | $45.48 | $45.56 | $44.38 | $44.86 | $41.71 | 821,535 |
2020-04-30 | $47.54 | $48.13 | $46.04 | $46.12 | $42.88 | 1,328,764 |
2020-04-29 | $48.86 | $49.34 | $47.18 | $48.65 | $45.23 | 1,845,695 |
2020-04-28 | $48.13 | $49.22 | $47.21 | $47.57 | $44.23 | 1,293,477 |
2020-04-27 | $45.08 | $47.30 | $45.07 | $46.95 | $43.65 | 1,626,509 |
2020-04-24 | $42.35 | $45.21 | $41.62 | $44.92 | $41.76 | 2,087,714 |
2020-04-23 | $40.45 | $43.41 | $39.03 | $42.26 | $39.29 | 1,696,616 |
2020-04-22 | $40.66 | $41.31 | $40.17 | $40.61 | $37.76 | 913,146 |
2020-04-21 | $40.45 | $41.56 | $40.05 | $40.12 | $37.30 | 860,670 |
2020-04-20 | $42.48 | $43.41 | $40.88 | $41.22 | $38.32 | 1,003,976 |
2020-04-17 | $43.50 | $45.17 | $43.17 | $44.71 | $41.57 | 1,004,268 |
2020-04-16 | $42.73 | $42.91 | $40.78 | $41.75 | $38.82 | 1,233,418 |
2020-04-15 | $44.14 | $45.20 | $42.67 | $42.73 | $39.73 | 752,723 |
2020-04-14 | $46.38 | $47.57 | $45.07 | $45.52 | $42.32 | 1,070,265 |
2020-04-13 | $48.02 | $48.02 | $45.02 | $45.38 | $42.19 | 1,176,021 |
2020-04-09 | $46.15 | $48.55 | $46.15 | $47.17 | $43.86 | 1,151,137 |
2020-04-08 | $43.43 | $46.52 | $42.64 | $45.23 | $42.05 | 1,742,118 |
2020-04-07 | $43.36 | $46.24 | $41.82 | $42.25 | $39.28 | 1,307,517 |
2020-04-06 | $41.10 | $42.39 | $40.37 | $41.99 | $39.04 | 1,371,216 |
2020-04-03 | $40.62 | $42.26 | $39.40 | $39.81 | $37.01 | 1,083,530 |
2020-04-02 | $40.95 | $41.87 | $39.93 | $41.06 | $38.18 | 1,652,062 |
2020-04-01 | $40.99 | $42.41 | $40.33 | $40.99 | $38.11 | 1,150,992 |
2020-03-31 | $43.69 | $43.69 | $41.92 | $42.41 | $39.43 | 1,129,410 |
2020-03-30 | $44.00 | $44.48 | $41.58 | $44.15 | $41.05 | 1,263,345 |
2020-03-27 | $43.51 | $45.69 | $42.55 | $43.82 | $40.74 | 1,274,444 |
2020-03-26 | $44.30 | $46.55 | $43.54 | $44.74 | $41.60 | 1,701,303 |
2020-03-25 | $39.27 | $45.49 | $39.05 | $43.25 | $40.21 | 2,382,865 |
2020-03-24 | $35.70 | $39.97 | $35.48 | $39.22 | $36.46 | 1,640,542 |
2020-03-23 | $34.80 | $35.89 | $32.31 | $34.73 | $32.29 | 2,479,451 |
2020-03-20 | $37.41 | $39.04 | $33.59 | $34.78 | $32.34 | 2,750,489 |
2020-03-19 | $33.16 | $39.56 | $31.20 | $37.43 | $34.80 | 2,563,123 |
2020-03-18 | $39.57 | $39.91 | $29.36 | $33.16 | $30.83 | 2,761,213 |
2020-03-17 | $45.46 | $45.72 | $39.81 | $41.98 | $39.03 | 2,945,681 |
2020-03-16 | $48.77 | $49.76 | $44.16 | $44.65 | $41.51 | 2,309,973 |
2020-03-13 | $56.29 | $56.39 | $50.01 | $53.71 | $49.94 | 2,013,573 |
2020-03-12 | $52.44 | $58.89 | $51.44 | $54.14 | $50.34 | 2,105,169 |
2020-03-11 | $58.82 | $59.81 | $56.54 | $57.61 | $53.56 | 1,571,944 |
2020-03-10 | $61.01 | $61.49 | $57.50 | $60.23 | $56.00 | 2,207,549 |
2020-03-09 | $63.19 | $64.82 | $59.25 | $59.43 | $55.26 | 2,460,575 |
2020-03-06 | $63.51 | $66.78 | $63.44 | $66.49 | $61.82 | 1,519,299 |
2020-03-05 | $63.64 | $65.98 | $63.48 | $65.63 | $60.62 | 1,115,280 |
2020-03-04 | $62.43 | $64.53 | $62.13 | $64.32 | $59.41 | 1,181,674 |
2020-03-03 | $61.45 | $62.40 | $60.33 | $61.39 | $56.70 | 1,215,419 |
2020-03-02 | $57.42 | $61.40 | $57.05 | $61.40 | $56.71 | 1,279,829 |
2020-02-28 | $58.28 | $58.45 | $56.29 | $57.10 | $52.74 | 1,482,761 |
2020-02-27 | $60.64 | $61.09 | $59.32 | $59.33 | $54.80 | 685,395 |
2020-02-26 | $62.15 | $62.95 | $60.88 | $60.99 | $56.33 | 702,856 |
2020-02-25 | $63.85 | $64.03 | $61.84 | $61.85 | $57.13 | 769,912 |
2020-02-24 | $64.38 | $65.22 | $63.76 | $63.79 | $58.92 | 603,026 |
2020-02-21 | $65.05 | $65.42 | $64.62 | $65.01 | $60.05 | 408,206 |
2020-02-20 | $65.06 | $65.34 | $64.64 | $65.03 | $60.06 | 638,797 |
2020-02-19 | $65.95 | $66.22 | $65.22 | $65.26 | $60.28 | 1,068,156 |
2020-02-18 | $65.44 | $65.80 | $64.93 | $65.78 | $60.76 | 972,623 |
2020-02-14 | $65.74 | $66.40 | $65.00 | $65.49 | $60.49 | 989,421 |
2020-02-13 | $65.45 | $65.45 | $63.66 | $65.33 | $60.34 | 1,491,396 |
2020-02-12 | $62.20 | $62.41 | $61.83 | $62.40 | $57.64 | 677,455 |
2020-02-11 | $61.20 | $62.42 | $61.17 | $62.20 | $57.45 | 708,693 |
2020-02-10 | $60.85 | $61.90 | $60.72 | $61.08 | $56.42 | 890,998 |
2020-02-07 | $61.59 | $61.59 | $60.32 | $60.92 | $56.27 | 1,113,144 |
2020-02-06 | $62.78 | $62.85 | $61.67 | $61.71 | $57.00 | 488,196 |
2020-02-05 | $62.00 | $62.97 | $62.00 | $62.79 | $58.00 | 403,079 |
2020-02-04 | $62.94 | $63.05 | $61.81 | $61.82 | $57.10 | 647,271 |
2020-02-03 | $62.22 | $62.89 | $62.18 | $62.65 | $57.87 | 559,872 |
2020-01-31 | $62.94 | $63.04 | $61.90 | $61.98 | $57.25 | 763,072 |
2020-01-30 | $62.70 | $63.06 | $62.50 | $63.02 | $58.21 | 439,991 |
2020-01-29 | $62.34 | $62.92 | $61.97 | $62.76 | $57.97 | 613,288 |
2020-01-28 | $62.53 | $62.81 | $61.93 | $62.17 | $57.42 | 627,664 |
2020-01-27 | $61.72 | $62.64 | $61.61 | $62.44 | $57.67 | 655,118 |
2020-01-24 | $61.21 | $62.02 | $60.82 | $62.02 | $57.28 | 597,586 |
2020-01-23 | $60.25 | $61.32 | $59.70 | $61.21 | $56.54 | 794,727 |
2020-01-22 | $60.15 | $60.65 | $59.93 | $60.18 | $55.58 | 470,028 |
2020-01-21 | $59.92 | $60.29 | $59.78 | $59.86 | $55.29 | 858,895 |
2020-01-17 | $59.60 | $60.14 | $59.50 | $60.02 | $55.44 | 575,498 |
2020-01-16 | $59.30 | $59.74 | $59.24 | $59.53 | $54.98 | 689,198 |
2020-01-15 | $58.50 | $59.36 | $58.46 | $59.08 | $54.57 | 919,930 |
2020-01-14 | $58.95 | $59.09 | $58.38 | $58.63 | $54.15 | 719,746 |
2020-01-13 | $58.70 | $59.05 | $58.69 | $59.01 | $54.50 | 713,459 |
2020-01-10 | $59.06 | $59.50 | $58.53 | $58.70 | $54.22 | 433,615 |
2020-01-09 | $58.32 | $58.98 | $58.30 | $58.96 | $54.46 | 785,816 |
2020-01-08 | $58.50 | $58.79 | $58.17 | $58.27 | $53.82 | 728,589 |
2020-01-07 | $58.98 | $59.02 | $58.35 | $58.46 | $54.00 | 601,611 |
2020-01-06 | $58.00 | $59.19 | $57.84 | $59.19 | $54.67 | 1,076,075 |
2020-01-03 | $57.61 | $58.28 | $57.47 | $58.19 | $53.75 | 523,212 |
2020-01-02 | $58.64 | $59.09 | $57.38 | $57.94 | $53.52 | 551,632 |
2019-12-31 | $58.12 | $58.51 | $58.12 | $58.32 | $53.87 | 544,296 |
2019-12-30 | $57.88 | $58.24 | $57.79 | $58.18 | $53.74 | 568,890 |
2019-12-27 | $57.83 | $58.07 | $57.73 | $57.83 | $53.41 | 463,767 |
2019-12-26 | $57.96 | $58.13 | $57.52 | $57.75 | $53.34 | 507,305 |
2019-12-24 | $58.25 | $58.50 | $57.82 | $57.84 | $53.42 | 225,076 |
2019-12-23 | $59.04 | $59.24 | $57.96 | $58.28 | $53.83 | 759,747 |
2019-12-20 | $59.42 | $59.89 | $58.77 | $58.92 | $54.42 | 1,624,270 |
2019-12-19 | $60.26 | $60.26 | $58.72 | $58.95 | $54.45 | 1,093,517 |
2019-12-18 | $61.40 | $61.46 | $60.22 | $60.39 | $55.78 | 773,300 |
2019-12-17 | $61.06 | $61.83 | $61.04 | $61.43 | $56.74 | 490,213 |
2019-12-16 | $60.81 | $61.30 | $60.60 | $61.00 | $56.34 | 879,605 |
2019-12-13 | $61.44 | $61.47 | $60.65 | $60.75 | $56.11 | 630,443 |
2019-12-12 | $62.07 | $62.48 | $61.48 | $61.51 | $56.81 | 882,108 |
2019-12-11 | $62.32 | $62.58 | $61.87 | $62.01 | $57.27 | 521,890 |
2019-12-10 | $62.34 | $62.74 | $62.23 | $62.37 | $57.61 | 547,383 |
2019-12-09 | $62.10 | $62.78 | $62.05 | $62.38 | $57.62 | 609,829 |
2019-12-06 | $63.94 | $64.18 | $62.98 | $63.04 | $58.23 | 1,081,016 |
2019-12-05 | $63.10 | $63.99 | $63.10 | $63.88 | $58.61 | 601,876 |
2019-12-04 | $63.00 | $63.77 | $63.00 | $63.08 | $57.88 | 553,837 |
2019-12-03 | $63.03 | $63.24 | $62.84 | $63.00 | $57.80 | 420,655 |
2019-12-02 | $63.54 | $63.69 | $63.02 | $63.31 | $58.09 | 540,639 |
2019-11-29 | $63.82 | $63.96 | $63.59 | $63.62 | $58.37 | 280,227 |
2019-11-27 | $63.73 | $63.90 | $63.48 | $63.82 | $58.56 | 478,728 |
2019-11-26 | $63.02 | $63.74 | $62.95 | $63.73 | $58.47 | 375,968 |
2019-11-25 | $62.84 | $63.08 | $62.65 | $62.91 | $57.72 | 349,445 |
2019-11-22 | $62.70 | $62.86 | $62.41 | $62.61 | $57.45 | 297,341 |
2019-11-21 | $63.47 | $63.47 | $62.52 | $62.72 | $57.55 | 412,016 |
2019-11-20 | $63.90 | $64.18 | $63.21 | $63.52 | $58.28 | 581,110 |
2019-11-19 | $63.54 | $64.29 | $63.54 | $64.19 | $58.90 | 902,583 |
2019-11-18 | $63.89 | $63.89 | $63.24 | $63.50 | $58.26 | 402,414 |
2019-11-15 | $63.93 | $64.37 | $63.68 | $63.90 | $58.63 | 2,302,719 |
2019-11-14 | $63.36 | $63.85 | $63.26 | $63.81 | $58.55 | 560,204 |
2019-11-13 | $62.77 | $63.25 | $62.53 | $63.19 | $57.98 | 494,166 |
2019-11-12 | $62.32 | $62.97 | $62.26 | $62.97 | $57.78 | 523,051 |
2019-11-11 | $62.43 | $62.74 | $62.23 | $62.40 | $57.25 | 283,306 |
2019-11-08 | $62.21 | $63.02 | $62.16 | $62.74 | $57.57 | 389,176 |
2019-11-07 | $62.74 | $63.00 | $62.08 | $62.29 | $57.15 | 643,572 |
2019-11-06 | $61.83 | $62.74 | $61.81 | $62.57 | $57.41 | 920,057 |
2019-11-05 | $61.79 | $62.21 | $61.60 | $61.96 | $56.85 | 695,988 |
2019-11-04 | $62.10 | $62.29 | $61.39 | $61.73 | $56.64 | 550,277 |
2019-11-01 | $62.14 | $62.22 | $61.75 | $61.98 | $56.87 | 632,159 |
2019-10-31 | $61.97 | $62.13 | $61.46 | $61.78 | $56.68 | 818,747 |
2019-10-30 | $61.28 | $62.14 | $61.07 | $61.98 | $56.87 | 680,794 |
2019-10-29 | $61.30 | $61.93 | $61.10 | $61.32 | $56.26 | 911,979 |
2019-10-28 | $62.50 | $62.66 | $61.21 | $61.32 | $56.26 | 892,992 |
2019-10-25 | $62.07 | $62.76 | $61.92 | $62.22 | $57.09 | 1,646,324 |
2019-10-24 | $61.83 | $62.80 | $61.00 | $61.88 | $56.78 | 1,162,272 |
2019-10-23 | $60.40 | $60.86 | $60.16 | $60.45 | $55.46 | 662,771 |
2019-10-22 | $60.45 | $60.63 | $60.09 | $60.35 | $55.37 | 584,753 |
2019-10-21 | $60.08 | $60.55 | $59.78 | $60.42 | $55.44 | 450,528 |
2019-10-18 | $59.67 | $59.98 | $59.54 | $59.88 | $54.94 | 321,092 |
2019-10-17 | $59.60 | $59.98 | $59.60 | $59.75 | $54.82 | 495,006 |
2019-10-16 | $59.16 | $59.37 | $58.65 | $59.29 | $54.40 | 371,472 |
2019-10-15 | $59.68 | $59.84 | $59.37 | $59.41 | $54.51 | 462,648 |
2019-10-14 | $59.08 | $59.69 | $58.94 | $59.54 | $54.63 | 438,545 |
2019-10-11 | $59.06 | $59.61 | $59.02 | $59.07 | $54.20 | 602,020 |
2019-10-10 | $58.20 | $58.85 | $58.20 | $58.55 | $53.72 | 719,508 |
2019-10-09 | $58.32 | $58.37 | $57.76 | $58.05 | $53.26 | 640,972 |
2019-10-08 | $58.53 | $58.65 | $57.94 | $58.01 | $53.23 | 437,938 |
2019-10-07 | $59.49 | $59.56 | $58.82 | $58.93 | $54.07 | 470,996 |
2019-10-04 | $58.46 | $59.71 | $58.46 | $59.63 | $54.71 | 433,516 |
2019-10-03 | $57.77 | $58.60 | $57.54 | $58.42 | $53.60 | 721,869 |
2019-10-02 | $58.44 | $58.56 | $57.41 | $57.84 | $53.07 | 481,166 |
2019-10-01 | $59.24 | $59.59 | $58.70 | $58.71 | $53.87 | 702,019 |
2019-09-30 | $59.09 | $59.31 | $58.76 | $59.01 | $54.14 | 409,096 |
2019-09-27 | $59.54 | $59.66 | $58.78 | $58.98 | $54.12 | 676,095 |
2019-09-26 | $59.26 | $59.41 | $58.91 | $59.36 | $54.46 | 578,780 |
2019-09-25 | $59.14 | $59.66 | $58.92 | $59.26 | $54.37 | 545,295 |
2019-09-24 | $59.23 | $59.93 | $58.98 | $59.11 | $54.24 | 610,723 |
2019-09-23 | $58.73 | $59.67 | $58.63 | $59.09 | $54.22 | 605,688 |
2019-09-20 | $58.62 | $58.87 | $58.32 | $58.70 | $53.86 | 1,209,929 |
2019-09-19 | $58.12 | $59.00 | $58.12 | $58.42 | $53.60 | 1,131,877 |
2019-09-18 | $57.67 | $58.06 | $57.32 | $57.94 | $53.16 | 654,321 |
2019-09-17 | $57.98 | $58.07 | $57.34 | $57.76 | $53.00 | 939,467 |
2019-09-16 | $57.01 | $57.97 | $56.90 | $57.94 | $53.16 | 529,742 |
2019-09-13 | $58.63 | $58.71 | $57.04 | $57.31 | $52.58 | 1,181,383 |
2019-09-12 | $59.28 | $59.28 | $58.37 | $58.66 | $53.82 | 500,749 |
2019-09-11 | $59.25 | $59.51 | $58.73 | $58.96 | $54.10 | 548,667 |
2019-09-10 | $60.08 | $60.09 | $58.24 | $59.18 | $54.30 | 708,333 |
2019-09-09 | $59.94 | $60.48 | $59.59 | $60.33 | $55.35 | 838,899 |
2019-09-06 | $59.08 | $60.43 | $59.06 | $59.51 | $54.60 | 706,482 |
2019-09-05 | $59.71 | $59.79 | $58.97 | $59.22 | $53.96 | 469,291 |
2019-09-04 | $59.32 | $59.68 | $58.96 | $59.32 | $54.05 | 378,565 |
2019-09-03 | $58.17 | $59.14 | $58.17 | $59.01 | $53.76 | 494,707 |
2019-08-30 | $58.68 | $58.86 | $58.19 | $58.45 | $53.25 | 649,832 |
2019-08-29 | $58.54 | $59.06 | $58.41 | $58.52 | $53.32 | 526,547 |
2019-08-28 | $57.71 | $58.32 | $57.49 | $58.18 | $53.01 | 511,073 |
2019-08-27 | $58.26 | $58.31 | $57.70 | $58.03 | $52.87 | 515,653 |
2019-08-26 | $58.00 | $58.10 | $57.43 | $57.94 | $52.79 | 403,698 |
2019-08-23 | $58.13 | $58.75 | $57.47 | $57.67 | $52.54 | 575,989 |
2019-08-22 | $58.48 | $58.63 | $57.82 | $58.19 | $53.02 | 430,582 |
2019-08-21 | $58.25 | $58.80 | $58.11 | $58.43 | $53.24 | 565,652 |
2019-08-20 | $57.89 | $58.29 | $57.63 | $58.05 | $52.89 | 820,001 |
2019-08-19 | $58.28 | $58.45 | $56.22 | $57.82 | $52.68 | 1,172,808 |
2019-08-16 | $57.41 | $58.36 | $57.35 | $57.85 | $52.71 | 618,701 |
2019-08-15 | $56.37 | $57.37 | $56.22 | $57.19 | $52.11 | 1,010,030 |
2019-08-14 | $56.38 | $57.00 | $55.93 | $56.07 | $51.09 | 837,970 |
2019-08-13 | $57.36 | $57.79 | $56.41 | $57.14 | $52.06 | 1,206,277 |
2019-08-12 | $56.94 | $57.79 | $56.81 | $57.26 | $52.17 | 589,398 |
2019-08-09 | $57.59 | $57.87 | $57.09 | $57.12 | $52.04 | 304,609 |
2019-08-08 | $56.63 | $57.96 | $56.63 | $57.77 | $52.63 | 838,500 |
2019-08-07 | $55.15 | $56.66 | $54.69 | $56.48 | $51.46 | 570,308 |
2019-08-06 | $55.07 | $55.76 | $55.07 | $55.60 | $50.66 | 473,296 |
2019-08-05 | $56.31 | $56.92 | $54.54 | $55.03 | $50.14 | 1,096,587 |
2019-08-02 | $57.64 | $57.75 | $56.72 | $56.81 | $51.76 | 499,117 |
2019-08-01 | $57.78 | $58.50 | $57.41 | $57.87 | $52.73 | 667,583 |
2019-07-31 | $58.31 | $58.82 | $57.65 | $57.82 | $52.68 | 641,077 |
2019-07-30 | $57.49 | $58.29 | $57.49 | $58.21 | $53.03 | 622,260 |
2019-07-29 | $57.93 | $58.65 | $57.38 | $57.70 | $52.57 | 613,958 |
2019-07-26 | $57.10 | $57.91 | $56.71 | $57.82 | $52.68 | 642,198 |
2019-07-25 | $56.52 | $57.21 | $55.75 | $56.93 | $51.87 | 993,595 |
2019-07-24 | $55.54 | $55.96 | $55.07 | $55.86 | $50.89 | 487,432 |
2019-07-23 | $54.99 | $55.76 | $54.88 | $55.61 | $50.67 | 543,633 |
2019-07-22 | $55.20 | $55.33 | $54.80 | $55.00 | $50.11 | 450,189 |
2019-07-19 | $55.63 | $55.87 | $55.13 | $55.15 | $50.25 | 455,825 |
2019-07-18 | $55.95 | $56.08 | $55.40 | $55.61 | $50.67 | 725,381 |
2019-07-17 | $55.65 | $56.66 | $55.65 | $55.95 | $50.98 | 1,067,626 |
2019-07-16 | $55.06 | $55.88 | $54.93 | $55.53 | $50.59 | 593,635 |
2019-07-15 | $54.88 | $55.01 | $54.47 | $55.00 | $50.11 | 510,389 |
2019-07-12 | $54.11 | $54.99 | $53.84 | $54.78 | $49.91 | 426,822 |
2019-07-11 | $54.02 | $54.02 | $53.24 | $53.94 | $49.14 | 484,669 |
2019-07-10 | $54.17 | $54.50 | $53.80 | $54.07 | $49.26 | 310,863 |
2019-07-09 | $54.46 | $54.58 | $53.81 | $54.06 | $49.25 | 402,850 |
2019-07-08 | $54.13 | $54.80 | $54.07 | $54.75 | $49.88 | 362,767 |
2019-07-05 | $54.94 | $54.94 | $53.76 | $54.23 | $49.41 | 635,653 |
2019-07-03 | $54.93 | $55.73 | $54.65 | $55.14 | $50.24 | 414,579 |
2019-07-02 | $54.16 | $55.03 | $54.16 | $54.59 | $49.74 | 936,097 |
2019-07-01 | $54.29 | $54.61 | $53.75 | $54.25 | $49.43 | 625,586 |
2019-06-28 | $53.61 | $54.10 | $53.48 | $53.70 | $48.93 | 1,468,268 |
2019-06-27 | $53.28 | $53.67 | $53.07 | $53.62 | $48.85 | 672,206 |
2019-06-26 | $55.30 | $55.38 | $53.03 | $53.09 | $48.37 | 761,554 |
2019-06-25 | $55.20 | $55.40 | $54.92 | $55.12 | $50.22 | 610,852 |
2019-06-24 | $55.65 | $55.77 | $55.00 | $55.03 | $50.14 | 473,956 |
2019-06-21 | $55.35 | $55.93 | $55.22 | $55.50 | $50.57 | 1,171,388 |
2019-06-20 | $54.59 | $56.05 | $54.43 | $55.79 | $50.83 | 1,539,452 |
2019-06-19 | $53.42 | $54.35 | $53.07 | $54.20 | $49.38 | 1,273,381 |
2019-06-18 | $53.20 | $54.06 | $52.89 | $53.11 | $48.39 | 1,352,830 |
2019-06-17 | $52.94 | $53.25 | $52.68 | $52.72 | $48.03 | 658,504 |
2019-06-14 | $52.91 | $53.17 | $52.57 | $52.99 | $48.28 | 497,486 |
2019-06-13 | $52.94 | $53.00 | $52.49 | $52.85 | $48.15 | 635,202 |
2019-06-12 | $52.85 | $53.08 | $52.48 | $52.74 | $48.05 | 480,283 |
2019-06-11 | $52.89 | $52.99 | $52.16 | $52.75 | $48.06 | 781,704 |
2019-06-10 | $53.01 | $53.16 | $52.58 | $52.60 | $47.92 | 554,513 |
2019-06-07 | $52.74 | $53.18 | $52.62 | $52.75 | $48.06 | 463,283 |
2019-06-06 | $53.26 | $53.73 | $52.97 | $52.97 | $47.88 | 471,366 |
2019-06-05 | $53.03 | $53.67 | $52.71 | $53.25 | $48.13 | 535,024 |
2019-06-04 | $52.98 | $53.20 | $52.37 | $52.90 | $47.82 | 748,059 |
2019-06-03 | $51.59 | $52.79 | $51.59 | $52.79 | $47.72 | 850,993 |
2019-05-31 | $51.30 | $51.95 | $50.85 | $51.65 | $46.69 | 709,258 |
2019-05-30 | $52.51 | $52.79 | $51.46 | $51.79 | $46.81 | 828,357 |
2019-05-29 | $51.81 | $52.87 | $51.62 | $52.42 | $47.38 | 761,892 |
2019-05-28 | $52.48 | $52.96 | $49.52 | $51.80 | $46.82 | 2,465,553 |
2019-05-24 | $55.16 | $55.30 | $54.80 | $55.26 | $49.95 | 210,322 |
2019-05-23 | $55.29 | $55.38 | $54.58 | $54.88 | $49.61 | 406,400 |
2019-05-22 | $55.34 | $55.85 | $55.14 | $55.60 | $50.26 | 281,610 |
2019-05-21 | $55.19 | $55.48 | $55.19 | $55.38 | $50.06 | 474,707 |
2019-05-20 | $54.58 | $55.23 | $54.58 | $54.96 | $49.68 | 282,039 |
2019-05-17 | $54.82 | $55.29 | $54.58 | $54.85 | $49.58 | 997,675 |
2019-05-16 | $55.40 | $55.75 | $54.97 | $55.18 | $49.88 | 350,273 |
2019-05-15 | $54.21 | $55.60 | $54.07 | $55.40 | $50.08 | 481,943 |
2019-05-14 | $54.40 | $54.79 | $54.20 | $54.37 | $49.15 | 597,908 |
2019-05-13 | $54.64 | $55.07 | $54.11 | $54.32 | $49.10 | 647,227 |
2019-05-10 | $54.73 | $55.41 | $54.53 | $55.33 | $50.01 | 384,359 |
2019-05-09 | $54.76 | $55.12 | $54.36 | $54.98 | $49.70 | 351,986 |
2019-05-08 | $55.14 | $55.42 | $54.83 | $55.00 | $49.71 | 370,865 |
2019-05-07 | $55.61 | $55.86 | $54.93 | $55.14 | $49.84 | 416,051 |
2019-05-06 | $55.81 | $56.12 | $55.55 | $55.96 | $50.58 | 500,360 |
2019-05-03 | $56.25 | $56.47 | $55.89 | $56.19 | $50.79 | 594,578 |
2019-05-02 | $56.73 | $56.92 | $55.81 | $56.19 | $50.79 | 485,489 |
2019-05-01 | $57.03 | $57.29 | $56.56 | $56.62 | $51.18 | 677,716 |
2019-04-30 | $56.46 | $57.16 | $56.29 | $57.06 | $51.58 | 440,733 |
2019-04-29 | $57.21 | $57.74 | $56.17 | $56.32 | $50.91 | 537,245 |
2019-04-26 | $57.49 | $58.29 | $57.20 | $57.88 | $52.32 | 469,078 |
2019-04-25 | $55.76 | $57.86 | $55.02 | $57.55 | $52.02 | 731,568 |
2019-04-24 | $55.97 | $56.34 | $55.72 | $56.19 | $50.79 | 600,962 |
2019-04-23 | $55.75 | $56.05 | $55.34 | $55.99 | $50.61 | 410,948 |
2019-04-22 | $55.32 | $55.57 | $55.18 | $55.41 | $50.09 | 385,692 |
2019-04-18 | $55.79 | $55.82 | $55.46 | $55.55 | $50.21 | 417,842 |
2019-04-17 | $55.86 | $56.13 | $55.21 | $55.60 | $50.26 | 584,810 |
2019-04-16 | $54.89 | $55.80 | $54.85 | $55.72 | $50.37 | 464,840 |
2019-04-15 | $54.72 | $54.91 | $54.60 | $54.66 | $49.41 | 402,602 |
2019-04-12 | $54.56 | $54.72 | $54.00 | $54.70 | $49.44 | 573,145 |
2019-04-11 | $53.93 | $54.31 | $53.75 | $54.27 | $49.05 | 409,845 |
2019-04-10 | $53.06 | $53.82 | $52.69 | $53.75 | $48.58 | 549,104 |
2019-04-09 | $53.37 | $53.51 | $52.73 | $52.88 | $47.80 | 424,996 |
2019-04-08 | $53.79 | $53.79 | $53.25 | $53.45 | $48.31 | 257,144 |
2019-04-05 | $53.68 | $53.95 | $53.40 | $53.74 | $48.58 | 355,091 |
2019-04-04 | $53.41 | $53.68 | $52.97 | $53.57 | $48.42 | 558,288 |
2019-04-03 | $53.41 | $53.71 | $52.45 | $53.30 | $48.18 | 1,075,323 |
2019-04-02 | $54.04 | $54.04 | $52.82 | $53.12 | $48.02 | 581,446 |
2019-04-01 | $52.95 | $54.00 | $52.67 | $53.97 | $48.78 | 977,078 |
2019-03-29 | $52.35 | $52.35 | $51.39 | $51.50 | $46.55 | 412,325 |
2019-03-28 | $51.95 | $52.33 | $51.66 | $52.02 | $47.02 | 394,432 |
2019-03-27 | $51.23 | $52.76 | $51.07 | $51.85 | $46.87 | 580,323 |
2019-03-26 | $51.23 | $51.52 | $50.87 | $51.13 | $46.22 | 533,092 |
2019-03-25 | $50.34 | $51.28 | $50.13 | $51.03 | $46.13 | 970,614 |
2019-03-22 | $49.40 | $50.72 | $49.34 | $50.21 | $45.38 | 955,360 |
2019-03-21 | $48.74 | $49.85 | $48.74 | $49.58 | $44.82 | 452,613 |
2019-03-20 | $48.86 | $49.43 | $48.30 | $48.89 | $44.19 | 527,616 |
2019-03-19 | $50.41 | $50.41 | $48.93 | $48.95 | $44.25 | 510,018 |
2019-03-18 | $50.08 | $50.47 | $49.88 | $50.18 | $45.36 | 663,219 |
2019-03-15 | $50.28 | $50.93 | $49.94 | $50.05 | $45.24 | 1,008,364 |
2019-03-14 | $50.44 | $50.65 | $50.14 | $50.26 | $45.43 | 340,792 |
2019-03-13 | $50.47 | $50.70 | $49.28 | $50.44 | $45.59 | 661,597 |
2019-03-12 | $50.67 | $50.77 | $50.32 | $50.41 | $45.57 | 250,068 |
2019-03-11 | $50.42 | $50.52 | $50.20 | $50.50 | $45.65 | 233,359 |
2019-03-08 | $49.84 | $50.34 | $49.79 | $50.25 | $45.42 | 198,146 |
2019-03-07 | $50.10 | $50.62 | $49.73 | $50.21 | $45.38 | 337,110 |
2019-03-06 | $50.75 | $51.06 | $50.35 | $50.51 | $45.28 | 492,401 |
2019-03-05 | $50.53 | $50.98 | $50.19 | $50.64 | $45.39 | 408,156 |
2019-03-04 | $50.79 | $51.05 | $50.04 | $50.49 | $45.26 | 458,706 |
2019-03-01 | $51.07 | $51.32 | $50.47 | $50.67 | $45.42 | 433,717 |
2019-02-28 | $50.87 | $51.16 | $50.72 | $50.79 | $45.53 | 426,061 |
2019-02-27 | $50.91 | $51.02 | $50.57 | $50.84 | $45.57 | 356,322 |
2019-02-26 | $51.04 | $51.73 | $50.79 | $50.99 | $45.71 | 455,511 |
2019-02-25 | $51.85 | $51.85 | $50.92 | $51.28 | $45.97 | 451,762 |
2019-02-22 | $51.21 | $51.95 | $51.12 | $51.61 | $46.26 | 428,136 |
2019-02-21 | $51.36 | $51.42 | $50.70 | $51.02 | $45.73 | 445,936 |
2019-02-20 | $50.70 | $51.30 | $50.49 | $51.30 | $45.99 | 754,449 |
2019-02-19 | $50.75 | $50.99 | $50.34 | $50.58 | $45.34 | 634,996 |
2019-02-15 | $52.03 | $52.49 | $50.94 | $51.11 | $45.82 | 870,532 |
2019-02-14 | $51.17 | $52.72 | $49.76 | $51.66 | $46.31 | 1,000,406 |
2019-02-13 | $51.78 | $52.16 | $51.68 | $51.96 | $46.58 | 850,692 |
2019-02-12 | $51.42 | $51.98 | $51.40 | $51.70 | $46.34 | 632,081 |
2019-02-11 | $51.00 | $51.23 | $50.70 | $51.17 | $45.87 | 518,027 |
2019-02-08 | $50.27 | $50.98 | $50.03 | $50.88 | $45.61 | 531,309 |
2019-02-07 | $50.36 | $50.55 | $50.04 | $50.52 | $45.29 | 411,062 |
2019-02-06 | $50.32 | $50.70 | $50.15 | $50.46 | $45.23 | 326,852 |
2019-02-05 | $50.50 | $50.64 | $50.13 | $50.39 | $45.17 | 612,470 |
2019-02-04 | $50.54 | $50.61 | $49.78 | $50.57 | $45.33 | 527,942 |
2019-02-01 | $50.18 | $50.71 | $49.85 | $50.67 | $45.42 | 612,536 |
2019-01-31 | $49.38 | $50.19 | $49.08 | $50.08 | $44.89 | 625,585 |
2019-01-30 | $49.07 | $49.66 | $48.69 | $49.53 | $44.40 | 467,321 |
2019-01-29 | $48.79 | $49.17 | $48.55 | $48.90 | $43.83 | 412,488 |
2019-01-28 | $48.76 | $49.38 | $48.59 | $48.91 | $43.84 | 545,791 |
2019-01-25 | $49.03 | $49.46 | $48.70 | $48.98 | $43.91 | 711,346 |
2019-01-24 | $48.42 | $48.89 | $48.16 | $48.57 | $43.54 | 627,417 |
2019-01-23 | $47.71 | $48.21 | $47.45 | $48.20 | $43.21 | 466,744 |
2019-01-22 | $47.71 | $48.40 | $47.25 | $47.65 | $42.71 | 515,546 |
2019-01-18 | $47.68 | $47.97 | $47.16 | $47.71 | $42.77 | 646,370 |
2019-01-17 | $46.98 | $47.79 | $46.98 | $47.44 | $42.53 | 687,918 |
2019-01-16 | $47.00 | $47.37 | $46.63 | $47.23 | $42.34 | 445,355 |
2019-01-15 | $46.88 | $47.42 | $46.66 | $46.82 | $41.97 | 434,476 |
2019-01-14 | $46.76 | $46.99 | $46.47 | $46.73 | $41.89 | 660,370 |
2019-01-11 | $47.36 | $47.36 | $46.57 | $47.07 | $42.19 | 464,288 |
2019-01-10 | $46.46 | $47.61 | $46.27 | $47.58 | $42.65 | 576,160 |
2019-01-09 | $46.34 | $46.90 | $46.23 | $46.46 | $41.65 | 764,999 |
2019-01-08 | $45.62 | $46.18 | $45.30 | $46.15 | $41.37 | 523,667 |
2019-01-07 | $45.30 | $46.16 | $44.84 | $45.44 | $40.73 | 668,468 |
2019-01-04 | $44.72 | $45.58 | $44.72 | $45.35 | $40.65 | 378,357 |
2019-01-03 | $43.93 | $44.90 | $43.67 | $44.26 | $39.67 | 642,648 |
2019-01-02 | $43.88 | $44.80 | $43.54 | $44.12 | $39.55 | 897,652 |
2018-12-31 | $45.08 | $45.44 | $44.27 | $44.64 | $40.02 | 1,039,949 |
2018-12-28 | $45.40 | $45.69 | $44.61 | $44.95 | $40.29 | 679,536 |
2018-12-27 | $44.32 | $45.40 | $44.00 | $45.34 | $40.64 | 1,420,053 |
2018-12-26 | $42.64 | $44.87 | $42.64 | $44.87 | $40.22 | 634,319 |
2018-12-24 | $43.32 | $43.45 | $42.53 | $42.55 | $38.14 | 280,016 |
2018-12-21 | $43.68 | $44.70 | $43.56 | $43.69 | $39.16 | 2,087,715 |
2018-12-20 | $43.66 | $44.27 | $43.32 | $43.71 | $39.18 | 625,568 |
2018-12-19 | $44.22 | $45.10 | $43.68 | $44.01 | $39.45 | 649,456 |
2018-12-18 | $44.32 | $44.50 | $44.00 | $44.11 | $39.54 | 782,383 |
2018-12-17 | $44.55 | $45.00 | $44.00 | $44.19 | $39.61 | 743,406 |
2018-12-14 | $45.33 | $45.63 | $43.99 | $44.58 | $39.96 | 1,045,137 |
2018-12-13 | $45.86 | $46.28 | $45.58 | $46.04 | $41.27 | 911,116 |
2018-12-12 | $46.22 | $46.38 | $45.35 | $45.77 | $41.03 | 815,783 |
2018-12-11 | $45.43 | $46.23 | $45.13 | $45.37 | $40.67 | 841,927 |
2018-12-10 | $45.53 | $45.54 | $44.46 | $44.94 | $40.28 | 683,593 |
2018-12-07 | $46.21 | $46.62 | $45.10 | $45.53 | $40.81 | 772,050 |
2018-12-06 | $46.22 | $46.64 | $45.63 | $46.63 | $41.42 | 934,180 |
2018-12-04 | $48.19 | $48.24 | $46.46 | $46.77 | $41.54 | 853,293 |
2018-12-03 | $48.76 | $48.85 | $47.38 | $48.26 | $42.86 | 633,283 |
2018-11-30 | $48.23 | $48.48 | $47.71 | $48.33 | $42.93 | 969,241 |
2018-11-29 | $48.39 | $49.09 | $48.12 | $48.24 | $42.85 | 820,879 |
2018-11-28 | $46.60 | $48.65 | $46.60 | $48.57 | $43.14 | 866,463 |
2018-11-27 | $47.97 | $48.07 | $46.32 | $46.55 | $41.35 | 1,151,616 |
2018-11-26 | $46.76 | $48.32 | $46.65 | $48.07 | $42.70 | 1,141,819 |
2018-11-23 | $46.10 | $47.03 | $45.95 | $46.53 | $41.33 | 280,087 |
2018-11-21 | $45.92 | $47.00 | $45.63 | $46.41 | $41.22 | 800,618 |
2018-11-20 | $45.47 | $46.05 | $45.33 | $45.76 | $40.64 | 711,518 |
2018-11-19 | $45.70 | $46.31 | $45.49 | $45.99 | $40.85 | 933,794 |
2018-11-16 | $44.98 | $45.63 | $44.76 | $45.59 | $40.49 | 523,238 |
2018-11-15 | $44.47 | $45.50 | $44.16 | $45.19 | $40.14 | 396,521 |
2018-11-14 | $45.53 | $45.70 | $44.50 | $44.76 | $39.76 | 685,897 |
2018-11-13 | $45.45 | $45.93 | $45.10 | $45.37 | $40.30 | 496,373 |
2018-11-12 | $46.51 | $46.57 | $45.26 | $45.41 | $40.33 | 619,862 |
2018-11-09 | $46.50 | $46.88 | $46.16 | $46.56 | $41.36 | 479,981 |
2018-11-08 | $46.50 | $47.19 | $46.23 | $46.58 | $41.37 | 929,298 |
2018-11-07 | $45.80 | $46.58 | $45.34 | $46.58 | $41.37 | 574,059 |
2018-11-06 | $44.78 | $45.62 | $44.78 | $45.47 | $40.39 | 1,088,018 |
2018-11-05 | $44.96 | $45.44 | $44.48 | $44.83 | $39.82 | 875,068 |
2018-11-02 | $46.01 | $46.17 | $44.67 | $44.93 | $39.91 | 881,997 |
2018-11-01 | $44.33 | $46.15 | $44.21 | $45.62 | $40.52 | 894,315 |
2018-10-31 | $45.11 | $45.45 | $44.31 | $44.33 | $39.37 | 1,453,195 |
2018-10-30 | $44.49 | $44.77 | $44.04 | $44.76 | $39.76 | 1,005,195 |
2018-10-29 | $44.33 | $45.36 | $44.15 | $44.33 | $39.37 | 1,483,315 |
2018-10-26 | $42.28 | $44.17 | $41.96 | $43.70 | $38.81 | 1,436,704 |
2018-10-25 | $43.51 | $44.12 | $42.54 | $43.02 | $38.21 | 1,548,356 |
2018-10-24 | $45.09 | $45.30 | $43.09 | $43.18 | $38.35 | 1,068,742 |
2018-10-23 | $44.97 | $45.54 | $44.21 | $45.21 | $40.16 | 852,067 |
2018-10-22 | $45.84 | $46.03 | $45.32 | $45.56 | $40.47 | 598,941 |
2018-10-19 | $46.54 | $46.75 | $45.70 | $46.00 | $40.86 | 763,327 |
2018-10-18 | $47.78 | $47.89 | $46.34 | $46.49 | $41.29 | 1,256,999 |
2018-10-17 | $47.39 | $48.18 | $47.28 | $47.75 | $42.41 | 1,157,871 |
2018-10-16 | $47.16 | $47.57 | $46.79 | $47.48 | $42.17 | 576,106 |
2018-10-15 | $46.37 | $47.59 | $46.26 | $47.00 | $41.75 | 792,583 |
2018-10-12 | $46.22 | $46.50 | $45.08 | $46.27 | $41.10 | 1,470,945 |
2018-10-11 | $50.70 | $50.73 | $45.90 | $45.99 | $40.85 | 2,322,113 |
2018-10-10 | $51.95 | $52.31 | $50.99 | $51.10 | $45.39 | 984,719 |
2018-10-09 | $51.52 | $52.16 | $51.39 | $52.10 | $46.28 | 656,826 |
2018-10-08 | $51.60 | $51.70 | $51.25 | $51.63 | $45.86 | 529,652 |
2018-10-05 | $51.73 | $51.96 | $51.27 | $51.61 | $45.84 | 486,703 |
2018-10-04 | $52.11 | $52.42 | $51.27 | $51.68 | $45.90 | 737,675 |
2018-10-03 | $51.85 | $52.21 | $51.73 | $52.14 | $46.31 | 786,112 |
2018-10-02 | $51.49 | $51.96 | $51.46 | $51.70 | $45.92 | 566,672 |
2018-10-01 | $51.87 | $52.23 | $51.42 | $51.44 | $45.69 | 755,426 |
2018-09-28 | $51.21 | $51.73 | $51.13 | $51.59 | $45.82 | 531,804 |
2018-09-27 | $52.21 | $52.50 | $51.27 | $51.28 | $45.55 | 525,118 |
2018-09-26 | $52.42 | $52.52 | $51.86 | $52.11 | $46.28 | 713,748 |
2018-09-25 | $52.69 | $52.99 | $52.24 | $52.28 | $46.44 | 331,831 |
2018-09-24 | $52.79 | $53.24 | $52.43 | $52.56 | $46.68 | 804,028 |
2018-09-21 | $52.47 | $52.97 | $52.39 | $52.64 | $46.76 | 1,090,329 |
2018-09-20 | $52.60 | $52.96 | $52.21 | $52.71 | $46.82 | 1,041,159 |
2018-09-19 | $53.57 | $53.82 | $52.43 | $52.56 | $46.68 | 850,860 |
2018-09-18 | $53.97 | $54.11 | $53.77 | $53.84 | $47.82 | 375,622 |
2018-09-17 | $54.56 | $54.74 | $53.58 | $54.00 | $47.96 | 651,833 |
2018-09-14 | $54.66 | $54.89 | $54.18 | $54.61 | $48.51 | 663,515 |
2018-09-13 | $54.26 | $54.93 | $53.85 | $54.81 | $48.68 | 645,901 |
2018-09-12 | $56.40 | $56.50 | $53.89 | $54.32 | $48.25 | 1,044,300 |
2018-09-11 | $56.35 | $57.01 | $56.22 | $56.69 | $50.35 | 350,978 |
2018-09-10 | $56.72 | $57.19 | $56.25 | $56.54 | $50.22 | 391,601 |
2018-09-07 | $57.08 | $57.38 | $56.14 | $56.63 | $50.30 | 488,282 |
2018-09-06 | $57.45 | $57.81 | $57.31 | $57.58 | $50.77 | 422,591 |
2018-09-05 | $57.12 | $57.63 | $57.08 | $57.42 | $50.63 | 339,466 |
2018-09-04 | $56.91 | $57.40 | $56.70 | $57.09 | $50.33 | 392,975 |
2018-08-31 | $56.10 | $56.95 | $56.10 | $56.86 | $50.13 | 442,140 |
2018-08-30 | $56.73 | $56.97 | $56.17 | $56.28 | $49.62 | 345,588 |
2018-08-29 | $56.62 | $57.00 | $56.42 | $56.82 | $50.10 | 448,165 |
2018-08-28 | $56.77 | $56.79 | $56.37 | $56.46 | $49.78 | 419,639 |
2018-08-27 | $56.88 | $57.33 | $56.64 | $56.75 | $50.03 | 351,345 |
2018-08-24 | $56.21 | $56.67 | $56.03 | $56.57 | $49.88 | 527,999 |
2018-08-23 | $57.36 | $57.36 | $56.20 | $56.21 | $49.56 | 406,957 |
2018-08-22 | $57.14 | $57.78 | $56.93 | $57.33 | $50.55 | 577,155 |
2018-08-21 | $56.40 | $57.60 | $56.36 | $57.24 | $50.47 | 792,952 |
2018-08-20 | $56.03 | $56.38 | $55.99 | $56.21 | $49.56 | 586,013 |
2018-08-17 | $55.51 | $56.14 | $55.51 | $55.95 | $49.33 | 533,931 |
2018-08-16 | $55.71 | $56.14 | $55.18 | $55.51 | $48.94 | 780,536 |
2018-08-15 | $56.32 | $56.45 | $55.43 | $55.50 | $48.93 | 596,312 |
2018-08-14 | $56.44 | $56.74 | $55.86 | $56.44 | $49.76 | 522,545 |
2018-08-13 | $56.94 | $56.94 | $56.21 | $56.46 | $49.78 | 312,015 |
2018-08-10 | $56.67 | $57.02 | $55.96 | $56.84 | $50.11 | 317,479 |
2018-08-09 | $57.07 | $57.17 | $56.67 | $56.91 | $50.18 | 322,583 |
2018-08-08 | $57.26 | $57.26 | $56.79 | $57.01 | $50.26 | 480,441 |
2018-08-07 | $57.55 | $57.88 | $57.11 | $57.31 | $50.53 | 442,667 |
2018-08-06 | $57.10 | $57.55 | $56.75 | $57.40 | $50.61 | 347,120 |
2018-08-03 | $56.62 | $57.04 | $56.57 | $57.03 | $50.28 | 377,355 |
2018-08-02 | $55.99 | $56.89 | $55.85 | $56.67 | $49.96 | 299,355 |
2018-08-01 | $55.96 | $56.28 | $55.70 | $56.26 | $49.60 | 364,623 |
2018-07-31 | $55.57 | $56.14 | $55.29 | $56.00 | $49.37 | 603,193 |
2018-07-30 | $56.40 | $56.47 | $55.37 | $55.47 | $48.91 | 504,166 |
2018-07-27 | $56.43 | $56.97 | $56.02 | $56.22 | $49.57 | 485,079 |
2018-07-26 | $54.77 | $56.23 | $54.52 | $56.02 | $49.39 | 661,265 |
2018-07-25 | $54.10 | $54.55 | $53.71 | $54.46 | $48.02 | 1,008,321 |
2018-07-24 | $54.14 | $54.43 | $53.88 | $54.10 | $47.70 | 499,670 |
2018-07-23 | $54.31 | $54.42 | $53.57 | $53.98 | $47.59 | 581,186 |
2018-07-20 | $53.49 | $55.05 | $53.36 | $54.48 | $48.03 | 960,026 |
2018-07-19 | $53.42 | $53.83 | $53.22 | $53.58 | $47.24 | 575,034 |
2018-07-18 | $52.40 | $53.67 | $52.38 | $53.44 | $47.12 | 799,223 |
2018-07-17 | $52.43 | $52.50 | $52.09 | $52.17 | $46.00 | 500,447 |
2018-07-16 | $51.91 | $52.04 | $51.52 | $51.89 | $45.75 | 338,038 |
2018-07-13 | $51.80 | $52.17 | $51.59 | $51.83 | $45.70 | 313,175 |
2018-07-12 | $52.21 | $52.21 | $51.30 | $51.68 | $45.56 | 431,326 |
2018-07-11 | $51.83 | $52.31 | $51.65 | $51.97 | $45.82 | 645,916 |
2018-07-10 | $51.85 | $52.30 | $51.85 | $52.07 | $45.91 | 503,175 |
2018-07-09 | $51.49 | $51.81 | $51.34 | $51.75 | $45.63 | 713,483 |
2018-07-06 | $51.04 | $51.55 | $51.00 | $51.29 | $45.22 | 422,998 |
2018-07-05 | $50.88 | $51.19 | $50.75 | $51.05 | $45.01 | 450,577 |
2018-07-03 | $50.80 | $51.16 | $50.40 | $50.50 | $44.52 | 479,117 |
2018-07-02 | $51.40 | $51.79 | $50.63 | $50.77 | $44.76 | 913,881 |
2018-06-29 | $51.44 | $52.09 | $51.36 | $51.72 | $45.60 | 784,845 |
2018-06-28 | $50.51 | $51.41 | $50.51 | $51.30 | $45.23 | 688,993 |
2018-06-27 | $50.63 | $50.91 | $50.53 | $50.53 | $44.55 | 816,002 |
2018-06-26 | $49.85 | $50.77 | $49.85 | $50.62 | $44.63 | 658,763 |
2018-06-25 | $50.52 | $50.59 | $49.48 | $49.75 | $43.86 | 802,111 |
2018-06-22 | $50.65 | $50.83 | $50.31 | $50.60 | $44.61 | 911,924 |
2018-06-21 | $50.40 | $50.87 | $50.29 | $50.33 | $44.37 | 841,915 |
2018-06-20 | $51.83 | $51.83 | $50.27 | $50.38 | $44.42 | 722,077 |
2018-06-19 | $51.46 | $51.79 | $50.93 | $51.64 | $45.53 | 582,145 |
2018-06-18 | $51.60 | $52.25 | $51.53 | $51.90 | $45.76 | 1,245,218 |
2018-06-15 | $51.68 | $52.01 | $51.44 | $51.87 | $45.73 | 1,267,771 |
2018-06-14 | $52.12 | $52.25 | $51.55 | $51.90 | $45.76 | 779,151 |
2018-06-13 | $52.12 | $52.73 | $52.02 | $52.03 | $45.87 | 653,047 |
2018-06-12 | $52.52 | $52.68 | $51.80 | $52.07 | $45.91 | 593,977 |
2018-06-11 | $52.60 | $52.96 | $52.48 | $52.49 | $46.28 | 435,353 |
2018-06-08 | $52.05 | $52.64 | $51.99 | $52.57 | $46.35 | 436,914 |
2018-06-07 | $51.68 | $52.15 | $51.40 | $52.13 | $45.96 | 599,833 |
2018-06-06 | $51.87 | $52.00 | $51.48 | $51.81 | $45.35 | 656,470 |
2018-06-05 | $51.85 | $51.95 | $51.39 | $51.68 | $45.23 | 1,144,566 |
2018-06-04 | $52.26 | $52.33 | $51.63 | $51.82 | $45.36 | 817,348 |
2018-06-01 | $52.37 | $52.50 | $51.89 | $51.95 | $45.47 | 955,094 |
2018-05-31 | $53.91 | $53.91 | $52.07 | $52.08 | $45.59 | 989,671 |
2018-05-30 | $53.70 | $54.39 | $53.70 | $53.84 | $47.13 | 869,289 |
2018-05-29 | $53.86 | $54.29 | $53.52 | $53.70 | $47.00 | 716,791 |
2018-05-25 | $54.35 | $54.69 | $53.97 | $54.09 | $47.34 | 427,599 |
2018-05-24 | $54.30 | $54.67 | $53.93 | $54.54 | $47.74 | 905,638 |
2018-05-23 | $54.44 | $54.72 | $54.24 | $54.27 | $47.50 | 371,804 |
2018-05-22 | $54.60 | $54.72 | $54.12 | $54.52 | $47.72 | 546,232 |
2018-05-21 | $54.10 | $54.75 | $53.95 | $54.67 | $47.85 | 451,257 |
2018-05-18 | $53.73 | $54.19 | $53.64 | $53.93 | $47.20 | 876,404 |
2018-05-17 | $53.25 | $53.80 | $53.08 | $53.59 | $46.91 | 561,023 |
2018-05-16 | $53.33 | $53.64 | $52.98 | $53.19 | $46.56 | 927,330 |
2018-05-15 | $53.69 | $53.90 | $53.13 | $53.17 | $46.54 | 869,656 |
2018-05-14 | $54.10 | $54.41 | $53.79 | $54.05 | $47.31 | 839,507 |
2018-05-11 | $54.00 | $54.15 | $53.74 | $54.03 | $47.29 | 703,328 |
2018-05-10 | $53.19 | $53.68 | $53.04 | $53.62 | $46.93 | 609,388 |
2018-05-09 | $53.02 | $53.33 | $52.78 | $53.19 | $46.56 | 507,550 |
2018-05-08 | $52.64 | $53.13 | $52.20 | $53.00 | $46.39 | 686,764 |
2018-05-07 | $52.52 | $53.05 | $52.46 | $52.64 | $46.08 | 633,826 |
2018-05-04 | $52.06 | $52.77 | $51.90 | $52.46 | $45.92 | 520,217 |
2018-05-03 | $50.93 | $52.31 | $50.84 | $52.13 | $45.63 | 1,021,703 |
2018-05-02 | $51.87 | $51.87 | $51.11 | $51.20 | $44.81 | 923,009 |
2018-05-01 | $51.04 | $51.96 | $50.95 | $51.88 | $45.41 | 992,715 |
2018-04-30 | $51.66 | $51.86 | $50.83 | $51.11 | $44.74 | 791,642 |
2018-04-27 | $51.97 | $52.27 | $51.41 | $51.51 | $45.09 | 830,283 |
2018-04-26 | $54.60 | $54.60 | $51.78 | $52.23 | $45.72 | 1,585,992 |
2018-04-25 | $54.46 | $54.85 | $54.20 | $54.63 | $47.82 | 1,043,646 |
2018-04-24 | $54.25 | $55.14 | $53.93 | $54.39 | $47.61 | 1,126,269 |
2018-04-23 | $54.70 | $54.80 | $54.08 | $54.26 | $47.49 | 632,119 |
2018-04-20 | $54.59 | $55.03 | $54.31 | $54.57 | $47.76 | 677,008 |
2018-04-19 | $54.57 | $54.67 | $54.05 | $54.37 | $47.59 | 925,446 |
2018-04-18 | $55.45 | $55.45 | $54.52 | $54.62 | $47.81 | 879,122 |
2018-04-17 | $55.29 | $55.60 | $54.86 | $55.28 | $48.39 | 839,575 |
2018-04-16 | $55.07 | $55.45 | $54.78 | $54.86 | $48.02 | 889,752 |
2018-04-13 | $55.80 | $55.80 | $54.43 | $54.75 | $47.92 | 663,675 |
2018-04-12 | $55.63 | $56.15 | $55.42 | $55.47 | $48.55 | 700,842 |
2018-04-11 | $55.49 | $55.81 | $55.14 | $55.36 | $48.46 | 778,147 |
2018-04-10 | $56.30 | $56.93 | $55.89 | $55.92 | $48.95 | 839,134 |
2018-04-09 | $56.75 | $56.75 | $55.19 | $55.51 | $48.59 | 1,284,908 |
2018-04-06 | $57.46 | $57.60 | $55.99 | $56.44 | $49.40 | 1,114,957 |
2018-04-05 | $58.42 | $58.42 | $57.72 | $57.75 | $50.55 | 547,767 |
2018-04-04 | $57.23 | $58.41 | $57.11 | $58.19 | $50.93 | 506,030 |
2018-04-03 | $57.45 | $58.17 | $57.26 | $57.96 | $50.73 | 470,635 |
2018-04-02 | $58.68 | $58.76 | $56.95 | $57.16 | $50.03 | 574,621 |
2018-03-29 | $58.41 | $59.10 | $58.24 | $58.68 | $51.36 | 445,460 |
2018-03-28 | $58.23 | $58.47 | $57.56 | $58.11 | $50.86 | 468,043 |
2018-03-27 | $59.35 | $59.35 | $57.94 | $58.23 | $50.97 | 1,005,497 |
2018-03-26 | $58.54 | $58.99 | $58.29 | $58.90 | $51.55 | 596,646 |
2018-03-23 | $59.36 | $59.72 | $57.80 | $57.80 | $50.59 | 656,326 |
2018-03-22 | $59.68 | $60.43 | $59.12 | $59.12 | $51.75 | 457,099 |
2018-03-21 | $60.49 | $61.07 | $60.12 | $60.20 | $52.69 | 506,149 |
2018-03-20 | $60.44 | $60.82 | $59.05 | $60.63 | $53.07 | 746,467 |
2018-03-19 | $60.06 | $61.50 | $59.98 | $60.32 | $52.80 | 1,165,935 |
2018-03-16 | $58.70 | $59.64 | $58.68 | $59.46 | $52.04 | 818,979 |
2018-03-15 | $59.10 | $59.22 | $58.40 | $58.60 | $51.29 | 558,978 |
2018-03-14 | $59.90 | $59.94 | $59.09 | $59.15 | $51.77 | 558,598 |
2018-03-13 | $59.00 | $59.74 | $58.73 | $59.61 | $52.18 | 856,099 |
2018-03-12 | $59.23 | $59.35 | $58.65 | $58.78 | $51.45 | 412,366 |
2018-03-09 | $58.03 | $59.13 | $57.80 | $59.06 | $51.69 | 446,362 |
2018-03-08 | $58.01 | $58.01 | $57.29 | $57.75 | $50.55 | 451,445 |
2018-03-07 | $56.58 | $57.81 | $56.38 | $57.72 | $50.52 | 568,998 |
2018-03-06 | $57.41 | $57.41 | $56.51 | $57.32 | $49.84 | 626,590 |
2018-03-05 | $56.75 | $57.51 | $56.27 | $57.20 | $49.74 | 470,901 |
2018-03-02 | $56.03 | $57.13 | $55.95 | $57.01 | $49.57 | 364,011 |
2018-03-01 | $58.00 | $58.11 | $56.23 | $56.48 | $49.11 | 625,357 |
2018-02-28 | $59.08 | $59.31 | $58.00 | $58.03 | $50.46 | 840,171 |
2018-02-27 | $58.80 | $59.17 | $58.36 | $58.79 | $51.12 | 713,616 |
2018-02-26 | $58.13 | $58.75 | $57.66 | $58.71 | $51.05 | 550,458 |
2018-02-23 | $57.23 | $58.09 | $57.08 | $58.07 | $50.50 | 652,018 |
2018-02-22 | $57.23 | $57.94 | $56.80 | $56.97 | $49.54 | 598,779 |
2018-02-21 | $56.48 | $58.77 | $56.38 | $57.13 | $49.68 | 912,225 |
2018-02-20 | $56.68 | $56.81 | $55.51 | $56.57 | $49.19 | 1,251,880 |
2018-02-16 | $57.56 | $57.76 | $56.83 | $56.88 | $49.46 | 614,963 |
2018-02-15 | $58.04 | $58.19 | $57.20 | $57.80 | $50.26 | 544,577 |
2018-02-14 | $56.59 | $58.07 | $56.55 | $57.84 | $50.30 | 778,533 |
2018-02-13 | $55.92 | $57.10 | $55.83 | $57.04 | $49.60 | 475,432 |
2018-02-12 | $54.52 | $56.70 | $54.38 | $56.17 | $48.84 | 832,881 |
2018-02-09 | $55.38 | $55.64 | $53.10 | $54.32 | $47.23 | 1,062,453 |
2018-02-08 | $58.19 | $58.19 | $55.03 | $55.04 | $47.86 | 1,436,492 |
2018-02-07 | $56.20 | $57.55 | $55.87 | $56.97 | $49.54 | 838,628 |
2018-02-06 | $55.91 | $56.94 | $54.64 | $56.43 | $49.07 | 1,191,650 |
2018-02-05 | $57.66 | $58.47 | $56.60 | $56.61 | $49.23 | 662,206 |
2018-02-02 | $58.65 | $59.07 | $58.12 | $58.13 | $50.55 | 579,359 |
2018-02-01 | $58.99 | $59.35 | $58.09 | $58.92 | $51.23 | 641,318 |
2018-01-31 | $59.83 | $59.86 | $57.84 | $59.07 | $51.37 | 1,569,496 |
2018-01-30 | $59.59 | $59.98 | $59.12 | $59.44 | $51.69 | 1,109,313 |
2018-01-29 | $61.81 | $61.96 | $59.93 | $59.99 | $52.17 | 783,139 |
2018-01-26 | $62.14 | $62.31 | $61.60 | $62.09 | $53.99 | 390,520 |
2018-01-25 | $61.35 | $61.90 | $61.03 | $61.89 | $53.82 | 411,790 |
2018-01-24 | $61.86 | $61.98 | $60.82 | $61.01 | $53.05 | 592,494 |
2018-01-23 | $62.07 | $62.71 | $61.61 | $61.69 | $53.64 | 678,933 |
2018-01-22 | $61.80 | $61.91 | $61.37 | $61.91 | $53.83 | 366,022 |
2018-01-19 | $61.54 | $61.94 | $61.18 | $61.80 | $53.74 | 311,710 |
2018-01-18 | $61.24 | $61.61 | $60.97 | $61.25 | $53.26 | 449,233 |
2018-01-17 | $59.91 | $61.31 | $59.85 | $61.16 | $53.18 | 418,347 |
2018-01-16 | $59.64 | $60.34 | $59.13 | $59.67 | $51.89 | 1,137,462 |
2018-01-12 | $59.51 | $59.84 | $59.21 | $59.43 | $51.68 | 477,805 |
2018-01-11 | $59.59 | $60.22 | $59.23 | $59.51 | $51.75 | 506,923 |
2018-01-10 | $59.54 | $59.71 | $59.06 | $59.32 | $51.58 | 620,032 |
2018-01-09 | $60.50 | $61.29 | $59.61 | $59.63 | $51.85 | 945,804 |
2018-01-08 | $59.09 | $60.47 | $58.91 | $60.39 | $52.51 | 987,022 |
2018-01-05 | $57.69 | $58.80 | $57.56 | $58.77 | $51.10 | 560,309 |
2018-01-04 | $56.77 | $58.84 | $56.71 | $57.55 | $50.04 | 1,053,302 |
2018-01-03 | $55.80 | $56.67 | $55.69 | $56.62 | $49.23 | 653,314 |
2018-01-02 | $56.17 | $56.25 | $55.57 | $55.86 | $48.57 | 553,600 |
2017-12-29 | $56.28 | $56.51 | $56.03 | $56.04 | $48.73 | 345,997 |
2017-12-28 | $56.45 | $56.45 | $55.98 | $56.28 | $48.94 | 283,706 |
2017-12-27 | $56.36 | $56.64 | $56.15 | $56.36 | $49.01 | 200,751 |
2017-12-26 | $56.41 | $56.79 | $56.21 | $56.37 | $49.02 | 200,343 |
2017-12-22 | $56.38 | $56.57 | $56.12 | $56.55 | $49.17 | 298,838 |
2017-12-21 | $56.71 | $56.71 | $55.93 | $56.08 | $48.77 | 323,512 |
2017-12-20 | $57.25 | $57.50 | $56.37 | $56.51 | $49.14 | 458,131 |
2017-12-19 | $56.83 | $57.23 | $56.47 | $57.02 | $49.58 | 998,856 |
2017-12-18 | $56.10 | $57.04 | $56.10 | $56.76 | $49.36 | 665,187 |
2017-12-15 | $55.29 | $56.39 | $55.29 | $55.90 | $48.61 | 1,722,529 |
2017-12-14 | $55.68 | $55.87 | $55.44 | $55.77 | $48.50 | 404,198 |
2017-12-13 | $56.27 | $56.27 | $55.28 | $55.57 | $48.32 | 526,651 |
2017-12-12 | $56.77 | $56.83 | $56.04 | $56.11 | $48.79 | 361,711 |
2017-12-11 | $56.19 | $56.62 | $55.94 | $56.54 | $49.17 | 546,792 |
2017-12-08 | $55.86 | $56.07 | $55.61 | $56.04 | $48.73 | 557,486 |
2017-12-07 | $54.88 | $55.60 | $54.62 | $55.57 | $48.32 | 483,496 |
2017-12-06 | $55.36 | $55.50 | $54.97 | $55.16 | $47.64 | 314,879 |
2017-12-05 | $55.33 | $55.85 | $54.95 | $55.30 | $47.76 | 486,619 |
2017-12-04 | $56.01 | $56.01 | $55.14 | $55.28 | $47.74 | 475,563 |
2017-12-01 | $55.68 | $55.79 | $54.38 | $55.52 | $47.95 | 452,423 |
2017-11-30 | $55.11 | $55.95 | $54.79 | $55.59 | $48.01 | 560,187 |
2017-11-29 | $55.27 | $55.32 | $54.65 | $54.86 | $47.38 | 563,091 |
2017-11-28 | $54.96 | $55.29 | $54.53 | $55.29 | $47.75 | 584,284 |
2017-11-27 | $55.02 | $55.23 | $54.79 | $55.01 | $47.51 | 338,069 |
2017-11-24 | $54.75 | $55.06 | $54.54 | $55.05 | $47.54 | 231,471 |
2017-11-22 | $55.19 | $55.19 | $54.45 | $54.60 | $47.16 | 253,763 |
2017-11-21 | $54.80 | $55.54 | $54.69 | $55.10 | $47.59 | 557,659 |
2017-11-20 | $54.51 | $54.72 | $54.21 | $54.62 | $47.17 | 302,648 |
2017-11-17 | $54.88 | $54.93 | $54.27 | $54.46 | $47.03 | 417,821 |
2017-11-16 | $54.60 | $54.99 | $54.31 | $54.78 | $47.31 | 360,003 |
2017-11-15 | $54.44 | $54.55 | $54.08 | $54.33 | $46.92 | 531,587 |
2017-11-14 | $53.76 | $54.78 | $53.59 | $54.68 | $47.22 | 712,671 |
2017-11-13 | $54.11 | $54.33 | $53.62 | $53.96 | $46.60 | 652,765 |
2017-11-10 | $54.74 | $54.74 | $53.94 | $54.25 | $46.85 | 604,107 |
2017-11-09 | $54.63 | $55.38 | $54.44 | $54.85 | $47.37 | 405,132 |
2017-11-08 | $55.52 | $55.52 | $54.71 | $54.75 | $47.29 | 648,382 |
2017-11-07 | $55.83 | $56.40 | $55.00 | $55.37 | $47.82 | 657,642 |
2017-11-06 | $54.60 | $55.95 | $54.44 | $55.66 | $48.07 | 533,094 |
2017-11-03 | $53.99 | $54.74 | $53.99 | $54.68 | $47.22 | 369,770 |
2017-11-02 | $54.61 | $54.79 | $53.77 | $54.25 | $46.85 | 977,696 |
2017-11-01 | $54.70 | $55.00 | $54.44 | $54.51 | $47.08 | 557,003 |
2017-10-31 | $53.60 | $54.48 | $53.57 | $54.42 | $47.00 | 884,352 |
2017-10-30 | $53.55 | $54.07 | $53.01 | $53.17 | $45.92 | 590,233 |
2017-10-27 | $52.58 | $53.46 | $52.08 | $53.36 | $46.08 | 681,201 |
2017-10-26 | $50.89 | $52.98 | $50.01 | $52.31 | $45.18 | 1,425,836 |
2017-10-25 | $50.94 | $51.38 | $50.87 | $51.06 | $44.10 | 926,221 |
2017-10-24 | $50.62 | $51.07 | $50.55 | $50.96 | $44.01 | 732,773 |
2017-10-23 | $50.43 | $50.69 | $50.29 | $50.64 | $43.74 | 352,524 |
2017-10-20 | $50.91 | $50.91 | $50.15 | $50.45 | $43.57 | 388,022 |
2017-10-19 | $50.33 | $50.78 | $50.12 | $50.65 | $43.74 | 423,358 |
2017-10-18 | $50.08 | $50.52 | $49.85 | $50.37 | $43.50 | 377,751 |
2017-10-17 | $50.72 | $50.81 | $49.91 | $49.94 | $43.13 | 822,541 |
2017-10-16 | $50.17 | $50.72 | $50.14 | $50.69 | $43.78 | 380,051 |
2017-10-13 | $50.24 | $50.36 | $49.97 | $50.10 | $43.27 | 454,677 |
2017-10-12 | $50.30 | $50.40 | $50.03 | $50.09 | $43.26 | 339,078 |
2017-10-11 | $50.36 | $50.43 | $50.11 | $50.27 | $43.42 | 448,271 |
2017-10-10 | $49.44 | $50.70 | $49.42 | $50.42 | $43.55 | 764,155 |
2017-10-09 | $49.95 | $50.08 | $49.53 | $49.64 | $42.87 | 576,615 |
2017-10-06 | $50.02 | $50.09 | $49.30 | $49.95 | $43.14 | 837,149 |
2017-10-05 | $50.21 | $50.42 | $49.68 | $49.93 | $43.12 | 768,685 |
2017-10-04 | $50.85 | $50.98 | $50.16 | $50.24 | $43.39 | 782,943 |
2017-10-03 | $50.37 | $50.88 | $50.00 | $50.87 | $43.93 | 760,004 |
2017-10-02 | $49.95 | $50.40 | $49.71 | $50.40 | $43.53 | 641,221 |
2017-09-29 | $49.81 | $49.99 | $49.60 | $49.97 | $43.16 | 477,327 |
2017-09-28 | $49.07 | $49.72 | $49.00 | $49.68 | $42.91 | 635,051 |
2017-09-27 | $49.25 | $49.51 | $48.81 | $49.09 | $42.40 | 536,560 |
2017-09-26 | $49.10 | $49.33 | $49.06 | $49.15 | $42.45 | 224,238 |
2017-09-25 | $49.16 | $49.51 | $48.98 | $49.27 | $42.55 | 310,425 |
2017-09-22 | $48.82 | $49.24 | $48.82 | $49.19 | $42.48 | 328,178 |
2017-09-21 | $49.26 | $49.68 | $48.81 | $48.84 | $42.18 | 388,891 |
2017-09-20 | $49.41 | $49.54 | $48.97 | $49.26 | $42.54 | 360,486 |
2017-09-19 | $49.34 | $49.69 | $49.18 | $49.30 | $42.58 | 467,815 |
2017-09-18 | $49.14 | $49.49 | $48.98 | $49.25 | $42.54 | 517,349 |
2017-09-15 | $48.62 | $49.26 | $48.61 | $49.07 | $42.38 | 1,162,439 |
2017-09-14 | $49.17 | $49.32 | $48.71 | $48.76 | $42.11 | 580,013 |
2017-09-13 | $49.57 | $49.57 | $49.00 | $49.25 | $42.54 | 653,845 |
2017-09-12 | $48.64 | $49.42 | $48.64 | $49.42 | $42.68 | 593,329 |
2017-09-11 | $48.52 | $49.53 | $48.46 | $48.55 | $41.93 | 926,628 |
2017-09-08 | $46.91 | $48.31 | $46.87 | $48.16 | $41.59 | 555,323 |
2017-09-07 | $47.27 | $47.27 | $46.75 | $47.08 | $40.66 | 452,493 |
2017-09-06 | $47.70 | $47.91 | $47.36 | $47.43 | $40.64 | 615,922 |
2017-09-05 | $48.88 | $49.09 | $47.52 | $47.66 | $40.83 | 609,120 |
2017-09-01 | $49.10 | $49.25 | $48.89 | $48.92 | $41.91 | 416,749 |
2017-08-31 | $48.89 | $49.21 | $48.79 | $49.06 | $42.03 | 397,818 |
2017-08-30 | $48.51 | $48.93 | $48.36 | $48.66 | $41.69 | 265,459 |
2017-08-29 | $48.35 | $48.90 | $48.35 | $48.53 | $41.58 | 567,407 |
2017-08-28 | $48.48 | $48.67 | $48.31 | $48.39 | $41.46 | 389,313 |
2017-08-25 | $48.23 | $48.82 | $48.23 | $48.49 | $41.54 | 505,322 |
2017-08-24 | $48.79 | $48.79 | $48.22 | $48.24 | $41.33 | 542,337 |
2017-08-23 | $48.39 | $48.84 | $48.35 | $48.56 | $41.60 | 321,555 |
2017-08-22 | $48.36 | $48.72 | $48.32 | $48.55 | $41.59 | 263,046 |
2017-08-21 | $48.20 | $48.65 | $48.14 | $48.30 | $41.38 | 263,554 |
2017-08-18 | $48.37 | $48.59 | $48.08 | $48.15 | $41.25 | 630,469 |
2017-08-17 | $48.99 | $49.16 | $48.37 | $48.37 | $41.44 | 511,339 |
2017-08-16 | $48.60 | $49.28 | $48.54 | $49.04 | $42.01 | 671,544 |
2017-08-15 | $48.26 | $48.54 | $48.00 | $48.54 | $41.59 | 790,467 |
2017-08-14 | $47.94 | $48.38 | $47.83 | $48.29 | $41.37 | 723,844 |
2017-08-11 | $47.69 | $47.97 | $47.57 | $47.73 | $40.89 | 582,754 |
2017-08-10 | $47.83 | $48.06 | $47.67 | $47.86 | $41.00 | 728,849 |
2017-08-09 | $48.47 | $48.53 | $47.76 | $47.94 | $41.07 | 655,858 |
2017-08-08 | $48.36 | $48.71 | $48.26 | $48.41 | $41.47 | 426,459 |
2017-08-07 | $48.69 | $48.79 | $48.30 | $48.35 | $41.42 | 341,329 |
2017-08-04 | $48.79 | $48.82 | $48.42 | $48.71 | $41.73 | 284,770 |
2017-08-03 | $48.45 | $48.84 | $48.22 | $48.76 | $41.77 | 315,441 |
2017-08-02 | $48.54 | $48.61 | $48.13 | $48.43 | $41.49 | 320,132 |
2017-08-01 | $48.59 | $48.79 | $48.30 | $48.52 | $41.57 | 497,211 |
2017-07-31 | $49.04 | $49.12 | $48.09 | $48.41 | $41.47 | 618,701 |
2017-07-28 | $48.60 | $49.48 | $48.46 | $48.96 | $41.95 | 1,047,162 |
2017-07-27 | $47.65 | $48.52 | $46.50 | $48.26 | $41.35 | 830,074 |
2017-07-26 | $46.62 | $46.86 | $46.14 | $46.35 | $39.71 | 742,260 |
2017-07-25 | $46.40 | $46.66 | $46.18 | $46.62 | $39.94 | 620,168 |
2017-07-24 | $46.05 | $46.32 | $45.91 | $46.26 | $39.63 | 445,034 |
2017-07-21 | $45.72 | $46.11 | $45.40 | $46.08 | $39.48 | 387,911 |
2017-07-20 | $46.00 | $46.37 | $45.74 | $45.76 | $39.20 | 631,442 |
2017-07-19 | $45.62 | $45.84 | $45.34 | $45.78 | $39.22 | 345,136 |
2017-07-18 | $45.35 | $45.70 | $45.31 | $45.54 | $39.02 | 399,356 |
2017-07-17 | $45.45 | $45.67 | $45.31 | $45.46 | $38.95 | 334,915 |
2017-07-14 | $45.27 | $45.62 | $45.13 | $45.38 | $38.88 | 456,319 |
2017-07-13 | $45.32 | $45.55 | $44.83 | $45.27 | $38.78 | 338,842 |
2017-07-12 | $45.00 | $45.33 | $44.91 | $45.22 | $38.74 | 535,038 |
2017-07-11 | $44.53 | $44.70 | $44.21 | $44.64 | $38.25 | 439,771 |
2017-07-10 | $44.46 | $44.76 | $44.35 | $44.45 | $38.08 | 548,197 |
2017-07-07 | $44.16 | $44.75 | $44.05 | $44.72 | $38.31 | 540,953 |
2017-07-06 | $44.51 | $44.52 | $43.92 | $44.11 | $37.79 | 560,497 |
2017-07-05 | $44.84 | $44.84 | $44.24 | $44.52 | $38.14 | 649,412 |
2017-07-03 | $44.96 | $45.00 | $44.59 | $44.73 | $38.32 | 340,292 |
2017-06-30 | $44.97 | $45.07 | $44.51 | $44.69 | $38.29 | 538,626 |
2017-06-29 | $44.98 | $45.14 | $44.49 | $44.74 | $38.33 | 520,953 |
2017-06-28 | $45.39 | $45.60 | $44.84 | $44.98 | $38.54 | 1,508,551 |
2017-06-27 | $45.30 | $45.41 | $44.80 | $45.22 | $38.74 | 580,397 |
2017-06-26 | $45.43 | $45.75 | $45.31 | $45.34 | $38.84 | 778,223 |
2017-06-23 | $45.03 | $45.43 | $45.00 | $45.43 | $38.92 | 689,948 |
2017-06-22 | $44.71 | $45.23 | $44.63 | $45.06 | $38.60 | 444,810 |
2017-06-21 | $45.07 | $45.34 | $44.58 | $44.71 | $38.31 | 542,361 |
2017-06-20 | $44.86 | $45.07 | $44.60 | $44.74 | $38.33 | 381,590 |
2017-06-19 | $44.87 | $45.34 | $44.67 | $44.92 | $38.48 | 671,830 |
2017-06-16 | $44.38 | $44.59 | $43.89 | $44.59 | $38.20 | 971,053 |
2017-06-15 | $43.83 | $44.62 | $43.44 | $44.42 | $38.06 | 543,671 |
2017-06-14 | $43.57 | $44.14 | $43.18 | $44.14 | $37.82 | 557,960 |
2017-06-13 | $43.28 | $43.52 | $43.04 | $43.44 | $37.22 | 700,725 |
2017-06-12 | $43.39 | $43.43 | $42.86 | $43.25 | $37.05 | 722,950 |
2017-06-09 | $43.82 | $43.98 | $43.45 | $43.45 | $37.23 | 538,043 |
2017-06-08 | $43.33 | $43.81 | $43.16 | $43.79 | $37.52 | 440,657 |
2017-06-07 | $43.30 | $43.55 | $43.21 | $43.49 | $37.26 | 368,532 |
2017-06-06 | $43.32 | $43.63 | $43.04 | $43.15 | $36.97 | 518,828 |
2017-06-05 | $44.04 | $44.29 | $43.62 | $43.73 | $37.17 | 498,152 |
2017-06-02 | $43.50 | $44.37 | $43.43 | $44.11 | $37.50 | 549,186 |
2017-06-01 | $43.61 | $43.70 | $43.19 | $43.49 | $36.97 | 472,638 |
2017-05-31 | $43.02 | $43.59 | $42.83 | $43.52 | $36.99 | 641,635 |
2017-05-30 | $43.21 | $43.25 | $42.62 | $42.96 | $36.52 | 401,127 |
2017-05-26 | $43.22 | $43.27 | $42.84 | $43.10 | $36.64 | 327,168 |
2017-05-25 | $43.47 | $43.47 | $43.09 | $43.27 | $36.78 | 335,097 |
2017-05-24 | $43.26 | $43.32 | $42.98 | $43.28 | $36.79 | 296,103 |
2017-05-23 | $43.02 | $43.36 | $42.82 | $43.24 | $36.76 | 481,848 |
2017-05-22 | $42.43 | $43.19 | $42.42 | $42.92 | $36.48 | 698,075 |
2017-05-19 | $42.94 | $42.94 | $42.33 | $42.40 | $36.04 | 617,059 |
2017-05-18 | $42.84 | $43.27 | $42.62 | $42.88 | $36.45 | 813,117 |
2017-05-17 | $42.45 | $43.36 | $42.08 | $42.86 | $36.43 | 1,368,657 |
2017-05-16 | $42.22 | $42.81 | $42.22 | $42.68 | $36.28 | 628,031 |
2017-05-15 | $41.80 | $42.39 | $41.77 | $42.18 | $35.85 | 321,902 |
2017-05-12 | $42.11 | $42.11 | $41.51 | $41.66 | $35.41 | 350,060 |
2017-05-11 | $41.96 | $42.22 | $41.55 | $42.06 | $35.75 | 317,967 |
2017-05-10 | $41.78 | $42.12 | $41.71 | $42.10 | $35.79 | 417,008 |
2017-05-09 | $42.61 | $42.61 | $41.54 | $41.78 | $35.51 | 1,046,907 |
2017-05-08 | $43.25 | $43.38 | $42.49 | $42.57 | $36.19 | 619,665 |
2017-05-05 | $42.93 | $43.27 | $42.82 | $43.25 | $36.76 | 322,489 |
2017-05-04 | $42.99 | $42.99 | $42.54 | $42.81 | $36.39 | 589,063 |
2017-05-03 | $42.50 | $42.99 | $42.50 | $42.80 | $36.38 | 463,692 |
2017-05-02 | $42.82 | $43.06 | $42.43 | $42.50 | $36.13 | 935,102 |
2017-05-01 | $43.48 | $43.71 | $42.69 | $42.82 | $36.40 | 914,882 |
2017-04-28 | $43.52 | $43.77 | $43.05 | $43.41 | $36.90 | 1,016,025 |
2017-04-27 | $41.36 | $43.52 | $41.03 | $43.19 | $36.71 | 16,259 |
2017-04-26 | $40.68 | $41.18 | $40.48 | $40.77 | $34.66 | 601,652 |
2017-04-25 | $40.00 | $40.60 | $39.97 | $40.47 | $34.40 | 906,880 |
2017-04-24 | $39.70 | $39.92 | $39.64 | $39.88 | $33.90 | 329,411 |
2017-04-21 | $39.43 | $39.66 | $39.17 | $39.52 | $33.59 | 497,664 |
2017-04-20 | $39.27 | $39.47 | $39.15 | $39.31 | $33.42 | 701,671 |
2017-04-19 | $39.43 | $39.45 | $38.90 | $39.12 | $33.25 | 503,467 |
2017-04-18 | $38.82 | $39.34 | $38.76 | $39.28 | $33.39 | 614,496 |
2017-04-17 | $38.36 | $38.96 | $38.36 | $38.94 | $33.10 | 370,632 |
2017-04-13 | $38.45 | $38.59 | $38.19 | $38.29 | $32.55 | 278,783 |
2017-04-12 | $38.80 | $38.80 | $38.35 | $38.47 | $32.70 | 334,945 |
2017-04-11 | $38.38 | $38.82 | $38.30 | $38.80 | $32.98 | 600,169 |
2017-04-10 | $38.15 | $38.52 | $38.15 | $38.41 | $32.65 | 310,626 |
2017-04-07 | $37.94 | $38.23 | $37.80 | $38.16 | $32.44 | 400,633 |
2017-04-06 | $38.18 | $38.21 | $37.85 | $38.01 | $32.31 | 474,550 |
2017-04-05 | $38.71 | $38.72 | $38.03 | $38.13 | $32.41 | 597,427 |
2017-04-04 | $38.45 | $38.78 | $38.37 | $38.66 | $32.86 | 402,263 |
2017-04-03 | $39.34 | $39.34 | $38.35 | $38.45 | $32.68 | 533,794 |
2017-03-31 | $39.14 | $39.43 | $38.89 | $39.28 | $33.39 | 561,319 |
2017-03-30 | $38.89 | $39.31 | $38.85 | $39.14 | $33.27 | 377,444 |
2017-03-29 | $39.05 | $39.28 | $38.79 | $38.87 | $33.04 | 348,484 |
2017-03-28 | $38.95 | $39.13 | $38.42 | $39.05 | $33.19 | 585,280 |
2017-03-27 | $38.40 | $39.08 | $38.14 | $38.97 | $33.13 | 762,862 |
2017-03-24 | $38.65 | $38.91 | $38.41 | $38.49 | $32.72 | 413,673 |
2017-03-23 | $38.50 | $39.03 | $38.38 | $38.65 | $32.85 | 354,306 |
2017-03-22 | $38.52 | $38.77 | $38.21 | $38.55 | $32.77 | 453,564 |
2017-03-21 | $39.00 | $39.31 | $38.53 | $38.55 | $32.77 | 662,152 |
2017-03-20 | $38.66 | $38.99 | $38.53 | $38.79 | $32.97 | 626,021 |
2017-03-17 | $38.46 | $38.81 | $37.96 | $38.66 | $32.86 | 1,151,659 |
2017-03-16 | $38.52 | $38.73 | $38.30 | $38.53 | $32.75 | 709,137 |
2017-03-15 | $37.78 | $38.52 | $37.61 | $38.50 | $32.73 | 892,864 |
2017-03-14 | $37.74 | $37.88 | $37.51 | $37.69 | $32.04 | 457,412 |
2017-03-13 | $37.84 | $38.06 | $37.52 | $37.70 | $32.05 | 505,142 |
2017-03-10 | $37.78 | $38.08 | $37.56 | $37.89 | $32.21 | 447,619 |
2017-03-09 | $37.66 | $37.92 | $37.53 | $37.58 | $31.94 | 302,924 |
2017-03-08 | $38.07 | $38.09 | $37.63 | $37.66 | $32.01 | 559,072 |
2017-03-07 | $38.18 | $38.34 | $38.01 | $38.03 | $32.33 | 498,340 |
2017-03-06 | $37.92 | $38.29 | $37.82 | $38.16 | $32.44 | 492,926 |
2017-03-03 | $38.72 | $38.77 | $38.10 | $38.29 | $32.26 | 792,567 |
2017-03-02 | $38.91 | $38.91 | $38.50 | $38.72 | $32.62 | 401,973 |
2017-03-01 | $39.04 | $39.25 | $38.65 | $38.97 | $32.83 | 1,002,564 |
2017-02-28 | $39.13 | $39.25 | $38.84 | $39.07 | $32.92 | 851,970 |
2017-02-27 | $39.69 | $39.81 | $39.13 | $39.21 | $33.04 | 567,328 |
2017-02-24 | $39.75 | $39.99 | $39.52 | $39.67 | $33.42 | 576,201 |
2017-02-23 | $39.65 | $39.99 | $39.39 | $39.79 | $33.52 | 717,082 |
2017-02-22 | $39.19 | $39.44 | $39.10 | $39.43 | $33.22 | 349,216 |
2017-02-21 | $39.03 | $39.38 | $39.03 | $39.26 | $33.08 | 474,893 |
2017-02-17 | $38.88 | $39.01 | $38.70 | $39.01 | $32.87 | 649,528 |
2017-02-16 | $38.95 | $38.98 | $38.71 | $38.95 | $32.82 | 385,510 |
2017-02-15 | $39.23 | $39.23 | $38.84 | $38.97 | $32.83 | 378,276 |
2017-02-14 | $38.76 | $39.34 | $38.70 | $39.25 | $33.07 | 539,197 |
2017-02-13 | $39.25 | $39.29 | $38.84 | $38.91 | $32.78 | 562,675 |
2017-02-10 | $39.43 | $39.48 | $38.85 | $39.10 | $32.94 | 761,625 |
2017-02-09 | $39.29 | $39.62 | $38.61 | $39.12 | $32.96 | 1,105,070 |
2017-02-08 | $38.44 | $39.30 | $38.19 | $39.21 | $33.04 | 1,031,030 |
2017-02-07 | $38.67 | $38.82 | $38.40 | $38.56 | $32.49 | 544,908 |
2017-02-06 | $38.46 | $38.63 | $38.25 | $38.51 | $32.45 | 417,804 |
2017-02-03 | $38.24 | $38.51 | $37.89 | $38.40 | $32.35 | 579,794 |
2017-02-02 | $37.50 | $37.90 | $37.50 | $37.84 | $31.88 | 984,040 |
2017-02-01 | $37.65 | $38.38 | $37.25 | $37.36 | $31.48 | 536,052 |
2017-01-31 | $37.41 | $37.72 | $37.16 | $37.58 | $31.66 | 577,229 |
2017-01-30 | $37.26 | $37.38 | $36.83 | $37.38 | $31.49 | 476,421 |
2017-01-27 | $37.40 | $37.41 | $37.01 | $37.24 | $31.38 | 445,235 |
2017-01-26 | $37.28 | $37.32 | $36.99 | $37.25 | $31.38 | 623,144 |
2017-01-25 | $37.30 | $37.59 | $36.97 | $37.24 | $31.38 | 580,051 |
2017-01-24 | $37.50 | $37.57 | $37.02 | $37.28 | $31.41 | 519,313 |
2017-01-23 | $37.39 | $37.62 | $37.19 | $37.29 | $31.42 | 529,312 |
2017-01-20 | $37.83 | $38.06 | $37.29 | $37.50 | $31.60 | 593,064 |
2017-01-19 | $37.80 | $38.06 | $37.11 | $37.66 | $31.73 | 888,684 |
2017-01-18 | $37.09 | $38.17 | $37.09 | $37.98 | $32.00 | 1,226,060 |
2017-01-17 | $36.81 | $37.33 | $36.62 | $36.93 | $31.11 | 778,545 |
2017-01-13 | $36.96 | $37.27 | $36.79 | $36.83 | $31.03 | 343,946 |
2017-01-12 | $37.38 | $37.38 | $36.69 | $36.84 | $31.04 | 602,128 |
2017-01-11 | $37.35 | $37.53 | $37.21 | $37.38 | $31.49 | 670,097 |
2017-01-10 | $37.47 | $37.60 | $37.22 | $37.34 | $31.46 | 849,449 |
2017-01-09 | $37.50 | $37.68 | $36.97 | $37.41 | $31.52 | 719,762 |
2017-01-06 | $37.45 | $37.67 | $36.86 | $37.50 | $31.60 | 794,604 |
2017-01-05 | $37.51 | $37.61 | $37.29 | $37.40 | $31.51 | 660,243 |
2017-01-04 | $37.32 | $37.72 | $37.32 | $37.50 | $31.60 | 800,740 |
2017-01-03 | $36.66 | $37.18 | $36.50 | $37.18 | $31.33 | 735,971 |
2016-12-30 | $36.80 | $36.89 | $36.54 | $36.63 | $30.86 | 537,313 |
2016-12-29 | $37.00 | $37.12 | $36.56 | $36.80 | $31.01 | 894,798 |
2016-12-28 | $37.22 | $37.22 | $36.77 | $36.94 | $31.12 | 361,367 |
2016-12-27 | $37.21 | $37.32 | $37.00 | $37.05 | $31.22 | 427,635 |
2016-12-23 | $37.47 | $37.56 | $36.96 | $37.19 | $31.33 | 399,913 |
2016-12-22 | $37.68 | $37.68 | $37.10 | $37.49 | $31.59 | 485,356 |
2016-12-21 | $37.77 | $37.86 | $36.92 | $37.63 | $31.70 | 883,736 |
2016-12-20 | $36.97 | $37.80 | $36.97 | $37.80 | $31.85 | 744,173 |
2016-12-19 | $37.31 | $37.51 | $36.92 | $36.99 | $31.17 | 668,314 |
2016-12-16 | $36.92 | $37.63 | $36.92 | $37.30 | $31.43 | 1,546,732 |
2016-12-15 | $37.04 | $37.30 | $36.71 | $36.85 | $31.05 | 794,880 |
2016-12-14 | $37.67 | $37.90 | $37.11 | $37.11 | $31.27 | 717,921 |
2016-12-13 | $37.38 | $37.61 | $36.96 | $37.55 | $31.64 | 1,244,620 |
2016-12-12 | $36.70 | $37.27 | $36.63 | $37.20 | $31.34 | 625,397 |
2016-12-09 | $37.48 | $37.65 | $36.58 | $36.65 | $30.88 | 1,083,857 |
2016-12-08 | $36.48 | $37.54 | $36.37 | $37.45 | $31.55 | 1,667,344 |
2016-12-07 | $36.53 | $37.12 | $36.13 | $36.43 | $30.69 | 956,185 |
2016-12-06 | $35.74 | $36.40 | $35.28 | $36.39 | $30.66 | 964,790 |
2016-12-05 | $36.31 | $36.61 | $35.68 | $35.89 | $29.96 | 1,029,445 |
2016-12-02 | $35.89 | $36.62 | $35.89 | $36.24 | $30.25 | 1,409,503 |
2016-12-01 | $37.65 | $38.41 | $35.73 | $35.81 | $29.89 | 2,255,643 |
2016-11-30 | $39.56 | $39.65 | $37.74 | $37.74 | $31.50 | 959,504 |
2016-11-29 | $39.52 | $39.63 | $39.31 | $39.61 | $33.06 | 603,028 |
2016-11-28 | $39.31 | $39.72 | $39.21 | $39.43 | $32.91 | 624,054 |
2016-11-25 | $39.03 | $39.24 | $38.97 | $39.22 | $32.74 | 214,000 |
2016-11-23 | $38.84 | $39.12 | $38.74 | $39.03 | $32.58 | 557,414 |
2016-11-22 | $38.63 | $39.16 | $38.61 | $39.11 | $32.65 | 520,651 |
2016-11-21 | $38.70 | $38.86 | $38.39 | $38.51 | $32.15 | 779,020 |
2016-11-18 | $38.35 | $38.64 | $38.20 | $38.54 | $32.17 | 640,787 |
2016-11-17 | $37.99 | $38.38 | $37.88 | $38.28 | $31.95 | 892,991 |
2016-11-16 | $37.88 | $37.99 | $37.69 | $37.85 | $31.59 | 1,699,101 |
2016-11-15 | $37.84 | $38.02 | $37.39 | $37.91 | $31.64 | 1,375,726 |
2016-11-14 | $38.05 | $38.57 | $37.79 | $37.84 | $31.59 | 1,316,166 |
2016-11-11 | $38.07 | $38.46 | $37.92 | $38.45 | $32.10 | 996,574 |
2016-11-10 | $39.00 | $39.21 | $38.17 | $38.17 | $31.86 | 1,008,063 |
2016-11-09 | $38.75 | $39.17 | $38.38 | $39.07 | $32.61 | 846,585 |
2016-11-08 | $38.54 | $39.29 | $38.33 | $39.08 | $32.62 | 516,946 |
2016-11-07 | $38.18 | $38.71 | $38.18 | $38.56 | $32.19 | 480,916 |
2016-11-04 | $37.71 | $38.15 | $37.56 | $38.06 | $31.77 | 731,931 |
2016-11-03 | $38.60 | $38.60 | $37.67 | $37.78 | $31.54 | 718,854 |
2016-11-02 | $38.74 | $38.95 | $38.45 | $38.50 | $32.14 | 466,934 |
2016-11-01 | $39.17 | $39.31 | $38.55 | $38.85 | $32.43 | 520,855 |
2016-10-31 | $38.82 | $39.11 | $38.46 | $39.06 | $32.60 | 481,465 |
2016-10-28 | $38.50 | $38.94 | $38.37 | $38.58 | $32.20 | 557,162 |
2016-10-27 | $38.98 | $38.99 | $38.33 | $38.34 | $32.00 | 625,310 |
2016-10-26 | $39.53 | $39.58 | $38.72 | $38.80 | $32.39 | 723,283 |
2016-10-25 | $39.29 | $39.70 | $39.26 | $39.62 | $33.07 | 967,872 |
2016-10-24 | $39.59 | $39.62 | $39.22 | $39.34 | $32.84 | 896,199 |
2016-10-21 | $39.71 | $39.77 | $39.02 | $39.06 | $32.60 | 627,586 |
2016-10-20 | $41.54 | $41.66 | $39.16 | $39.73 | $33.16 | 909,347 |
2016-10-19 | $40.60 | $40.63 | $40.19 | $40.41 | $33.73 | 641,614 |
2016-10-18 | $40.85 | $40.93 | $40.56 | $40.57 | $33.87 | 410,258 |
2016-10-17 | $40.78 | $40.78 | $40.48 | $40.54 | $33.84 | 338,170 |
2016-10-14 | $40.75 | $40.79 | $40.47 | $40.64 | $33.92 | 370,008 |
2016-10-13 | $40.05 | $40.49 | $40.05 | $40.40 | $33.72 | 586,667 |
2016-10-12 | $39.44 | $40.44 | $39.44 | $40.25 | $33.60 | 563,559 |
2016-10-11 | $39.23 | $39.49 | $38.94 | $39.43 | $32.91 | 497,633 |
2016-10-10 | $39.50 | $39.67 | $39.22 | $39.29 | $32.80 | 395,507 |
2016-10-07 | $39.29 | $39.63 | $39.29 | $39.34 | $32.84 | 416,408 |
2016-10-06 | $39.42 | $39.42 | $39.12 | $39.20 | $32.72 | 399,044 |
2016-10-05 | $39.35 | $39.56 | $39.11 | $39.51 | $32.98 | 866,452 |
2016-10-04 | $39.14 | $39.30 | $38.53 | $39.15 | $32.68 | 568,568 |
2016-10-03 | $39.21 | $39.47 | $38.80 | $38.95 | $32.51 | 625,599 |
2016-09-30 | $39.56 | $39.65 | $39.25 | $39.28 | $32.79 | 797,366 |
2016-09-29 | $40.24 | $40.24 | $39.45 | $39.46 | $32.94 | 321,996 |
2016-09-28 | $40.00 | $40.30 | $39.60 | $40.24 | $33.59 | 633,358 |
2016-09-27 | $39.91 | $40.08 | $39.61 | $39.96 | $33.36 | 885,646 |
2016-09-26 | $40.48 | $40.48 | $39.91 | $39.91 | $33.31 | 602,549 |
2016-09-23 | $41.09 | $41.11 | $40.47 | $40.48 | $33.79 | 653,936 |
2016-09-22 | $41.31 | $41.45 | $40.99 | $41.33 | $34.50 | 507,461 |
2016-09-21 | $40.75 | $41.03 | $40.42 | $41.02 | $34.24 | 761,368 |
2016-09-20 | $41.17 | $41.35 | $40.62 | $40.65 | $33.93 | 603,521 |
2016-09-19 | $40.51 | $41.24 | $40.51 | $40.94 | $34.17 | 465,538 |
2016-09-16 | $41.23 | $41.50 | $40.43 | $40.48 | $33.79 | 1,586,180 |
2016-09-15 | $41.18 | $41.61 | $40.96 | $41.59 | $34.72 | 375,108 |
2016-09-14 | $41.11 | $41.48 | $41.11 | $41.21 | $34.40 | 303,099 |
2016-09-13 | $41.43 | $41.64 | $41.11 | $41.17 | $34.37 | 565,771 |
2016-09-12 | $41.35 | $41.90 | $41.18 | $41.83 | $34.92 | 516,288 |
2016-09-09 | $42.47 | $42.49 | $41.44 | $41.44 | $34.59 | 1,071,030 |
2016-09-08 | $42.46 | $42.87 | $42.44 | $42.75 | $35.69 | 490,977 |
2016-09-07 | $42.76 | $42.76 | $42.43 | $42.62 | $35.58 | 628,202 |
2016-09-06 | $42.70 | $42.81 | $42.50 | $42.73 | $35.67 | 471,153 |
2016-09-02 | $43.10 | $43.14 | $42.59 | $42.97 | $35.59 | 604,478 |
2016-09-01 | $43.15 | $43.26 | $42.23 | $42.87 | $35.50 | 880,507 |
2016-08-31 | $43.43 | $43.53 | $42.96 | $43.09 | $35.68 | 511,079 |
2016-08-30 | $43.37 | $43.55 | $42.97 | $43.35 | $35.90 | 495,059 |
2016-08-29 | $43.02 | $43.39 | $42.81 | $43.28 | $35.84 | 536,245 |
2016-08-26 | $42.86 | $43.04 | $42.52 | $42.85 | $35.49 | 471,996 |
2016-08-25 | $42.57 | $42.92 | $42.33 | $42.86 | $35.49 | 432,981 |
2016-08-24 | $42.61 | $42.63 | $42.26 | $42.60 | $35.28 | 446,160 |
2016-08-23 | $42.71 | $42.78 | $42.46 | $42.58 | $35.26 | 557,036 |
2016-08-22 | $42.36 | $42.67 | $42.09 | $42.65 | $35.32 | 409,024 |
2016-08-19 | $42.52 | $42.52 | $41.79 | $42.36 | $35.08 | 764,207 |
2016-08-18 | $41.89 | $42.67 | $41.73 | $42.67 | $35.34 | 1,061,078 |
2016-08-17 | $40.85 | $41.73 | $40.81 | $41.71 | $34.54 | 850,138 |
2016-08-16 | $41.05 | $41.17 | $40.76 | $40.81 | $33.80 | 474,399 |
2016-08-15 | $41.05 | $41.20 | $40.85 | $41.16 | $34.09 | 344,760 |
2016-08-12 | $40.79 | $41.01 | $40.74 | $40.93 | $33.90 | 402,140 |
2016-08-11 | $41.09 | $41.29 | $40.72 | $40.74 | $33.74 | 466,595 |
2016-08-10 | $40.75 | $41.04 | $40.63 | $41.04 | $33.99 | 367,976 |
2016-08-09 | $40.97 | $40.97 | $40.45 | $40.73 | $33.73 | 427,232 |
2016-08-08 | $40.68 | $41.04 | $40.61 | $40.83 | $33.81 | 432,018 |
2016-08-05 | $41.02 | $41.21 | $40.47 | $40.68 | $33.69 | 913,561 |
2016-08-04 | $40.99 | $41.15 | $40.75 | $40.87 | $33.85 | 599,102 |
2016-08-03 | $41.00 | $41.18 | $40.66 | $40.89 | $33.86 | 641,889 |
2016-08-02 | $41.51 | $41.79 | $40.83 | $40.97 | $33.93 | 762,006 |
2016-08-01 | $41.73 | $41.89 | $41.50 | $41.64 | $34.48 | 838,222 |
2016-07-29 | $41.58 | $41.98 | $41.56 | $41.81 | $34.62 | 591,933 |
2016-07-28 | $41.66 | $41.97 | $41.61 | $41.74 | $34.57 | 369,986 |
2016-07-27 | $41.97 | $42.05 | $41.61 | $41.78 | $34.60 | 423,969 |
2016-07-26 | $42.14 | $42.35 | $41.62 | $41.81 | $34.62 | 500,280 |
2016-07-25 | $42.30 | $42.45 | $42.07 | $42.11 | $34.87 | 445,352 |
2016-07-22 | $41.94 | $42.70 | $41.93 | $42.44 | $35.15 | 888,146 |
2016-07-21 | $41.55 | $41.86 | $40.85 | $41.72 | $34.55 | 845,461 |
2016-07-20 | $41.40 | $41.76 | $41.37 | $41.55 | $34.41 | 836,981 |
2016-07-19 | $41.35 | $41.41 | $40.89 | $41.27 | $34.18 | 1,017,722 |
2016-07-18 | $41.71 | $41.73 | $41.04 | $41.27 | $34.18 | 839,033 |
2016-07-15 | $41.75 | $41.84 | $41.38 | $41.45 | $34.33 | 643,031 |
2016-07-14 | $41.97 | $41.97 | $41.34 | $41.55 | $34.41 | 1,059,878 |
2016-07-13 | $41.95 | $42.28 | $41.61 | $41.69 | $34.53 | 911,287 |
2016-07-12 | $41.61 | $41.82 | $41.51 | $41.68 | $34.52 | 791,386 |
2016-07-11 | $41.82 | $41.94 | $41.24 | $41.33 | $34.23 | 1,273,048 |
2016-07-08 | $41.13 | $41.74 | $41.08 | $41.65 | $34.49 | 989,944 |
2016-07-07 | $40.63 | $40.96 | $40.56 | $40.89 | $33.86 | 1,198,540 |
2016-07-06 | $40.19 | $40.51 | $40.01 | $40.50 | $33.54 | 951,321 |
2016-07-05 | $40.57 | $40.57 | $39.99 | $40.36 | $33.42 | 877,833 |
2016-07-01 | $40.44 | $40.68 | $40.23 | $40.50 | $33.54 | 642,072 |
2016-06-30 | $39.39 | $40.23 | $39.36 | $40.22 | $33.31 | 1,565,101 |
2016-06-29 | $39.26 | $39.34 | $38.95 | $39.27 | $32.52 | 678,745 |
2016-06-28 | $38.29 | $38.87 | $38.00 | $38.87 | $32.19 | 706,240 |
2016-06-27 | $38.58 | $38.68 | $37.86 | $37.89 | $31.38 | 1,662,886 |
2016-06-24 | $38.00 | $39.49 | $38.00 | $38.86 | $32.18 | 10,069,155 |
2016-06-23 | $38.50 | $39.15 | $38.36 | $39.14 | $32.41 | 872,317 |
2016-06-22 | $38.34 | $38.60 | $38.08 | $38.09 | $31.54 | 644,653 |
2016-06-21 | $38.66 | $38.73 | $38.35 | $38.41 | $31.81 | 743,323 |
2016-06-20 | $38.86 | $38.90 | $38.43 | $38.65 | $32.01 | 576,100 |
2016-06-17 | $38.64 | $39.08 | $38.43 | $38.58 | $31.95 | 1,378,383 |
2016-06-16 | $37.44 | $38.59 | $37.30 | $38.54 | $31.92 | 935,479 |
2016-06-15 | $37.70 | $37.75 | $37.29 | $37.63 | $31.16 | 652,383 |
2016-06-14 | $37.36 | $37.63 | $37.21 | $37.57 | $31.11 | 600,559 |
2016-06-13 | $37.36 | $37.65 | $37.33 | $37.43 | $31.00 | 557,036 |
2016-06-10 | $37.59 | $37.99 | $37.33 | $37.44 | $31.01 | 349,071 |
2016-06-09 | $37.60 | $37.89 | $37.31 | $37.84 | $31.34 | 496,250 |
2016-06-08 | $37.89 | $37.94 | $37.47 | $37.62 | $31.16 | 766,950 |
2016-06-07 | $37.99 | $38.07 | $37.74 | $37.90 | $31.39 | 313,779 |
2016-06-06 | $37.81 | $38.13 | $37.67 | $37.95 | $31.43 | 439,782 |
2016-06-03 | $38.44 | $38.48 | $37.93 | $38.13 | $31.36 | 396,460 |
2016-06-02 | $38.14 | $38.50 | $38.14 | $38.50 | $31.67 | 291,974 |
2016-06-01 | $38.01 | $38.36 | $37.87 | $38.36 | $31.55 | 355,498 |
2016-05-31 | $38.24 | $38.42 | $38.02 | $38.24 | $31.45 | 422,401 |
2016-05-27 | $37.96 | $38.19 | $37.89 | $38.14 | $31.37 | 344,627 |
2016-05-26 | $37.70 | $38.02 | $37.55 | $37.93 | $31.20 | 303,930 |
2016-05-25 | $38.19 | $38.26 | $37.48 | $37.70 | $31.01 | 465,244 |
2016-05-24 | $37.39 | $38.10 | $36.99 | $38.07 | $31.31 | 505,394 |
2016-05-23 | $37.28 | $37.43 | $37.03 | $37.31 | $30.69 | 357,027 |
2016-05-20 | $36.82 | $37.46 | $36.65 | $37.39 | $30.75 | 386,876 |
2016-05-19 | $37.09 | $37.20 | $36.44 | $36.76 | $30.24 | 286,076 |
2016-05-18 | $36.39 | $37.38 | $36.39 | $37.15 | $30.56 | 475,909 |
2016-05-17 | $37.13 | $37.31 | $36.38 | $36.55 | $30.06 | 422,560 |
2016-05-16 | $37.16 | $37.30 | $36.85 | $37.20 | $30.60 | 452,474 |
2016-05-13 | $37.30 | $37.58 | $37.02 | $37.17 | $30.57 | 382,898 |
2016-05-12 | $36.70 | $37.42 | $36.58 | $37.34 | $30.71 | 529,936 |
2016-05-11 | $37.12 | $37.46 | $36.67 | $36.72 | $30.20 | 588,623 |
2016-05-10 | $37.22 | $37.25 | $36.74 | $37.25 | $30.64 | 403,145 |
2016-05-09 | $36.47 | $37.17 | $36.40 | $36.99 | $30.42 | 453,926 |
2016-05-06 | $36.35 | $36.67 | $36.15 | $36.61 | $30.11 | 419,317 |
2016-05-05 | $36.66 | $37.10 | $36.45 | $36.57 | $30.08 | 542,430 |
2016-05-04 | $36.32 | $36.75 | $36.19 | $36.59 | $30.10 | 473,564 |
2016-05-03 | $36.48 | $36.71 | $36.25 | $36.66 | $30.15 | 602,064 |
2016-05-02 | $36.08 | $37.06 | $35.90 | $36.70 | $30.19 | 1,610,938 |
2016-04-29 | $36.15 | $36.46 | $35.82 | $36.02 | $29.63 | 548,525 |
2016-04-28 | $36.37 | $36.56 | $36.12 | $36.21 | $29.78 | 385,946 |
2016-04-27 | $36.35 | $36.76 | $36.02 | $36.68 | $30.17 | 325,042 |
2016-04-26 | $36.24 | $36.68 | $36.07 | $36.34 | $29.89 | 460,901 |
2016-04-25 | $35.84 | $36.14 | $35.71 | $36.13 | $29.72 | 448,420 |
2016-04-22 | $35.91 | $36.15 | $35.69 | $35.93 | $29.55 | 697,521 |
2016-04-21 | $36.53 | $38.49 | $35.43 | $35.59 | $29.27 | 727,274 |
2016-04-20 | $36.17 | $36.38 | $35.94 | $36.24 | $29.81 | 473,112 |
2016-04-19 | $36.62 | $36.62 | $35.99 | $36.15 | $29.73 | 349,232 |
2016-04-18 | $36.40 | $36.59 | $36.14 | $36.58 | $30.09 | 247,915 |
2016-04-15 | $36.25 | $36.75 | $36.15 | $36.46 | $29.99 | 504,958 |
2016-04-14 | $36.05 | $36.49 | $35.80 | $36.33 | $29.88 | 562,148 |
2016-04-13 | $35.46 | $36.01 | $35.31 | $36.00 | $29.61 | 517,755 |
2016-04-12 | $35.45 | $35.45 | $34.63 | $35.37 | $29.09 | 575,868 |
2016-04-11 | $36.34 | $36.50 | $35.33 | $35.43 | $29.14 | 750,120 |
2016-04-08 | $36.92 | $37.15 | $36.22 | $36.32 | $29.87 | 307,977 |
2016-04-07 | $36.38 | $36.82 | $36.17 | $36.61 | $30.11 | 805,435 |
2016-04-06 | $36.55 | $36.62 | $36.17 | $36.54 | $30.05 | 448,877 |
2016-04-05 | $37.54 | $37.59 | $36.62 | $36.62 | $30.12 | 669,211 |
2016-04-04 | $38.19 | $38.30 | $37.68 | $37.73 | $31.03 | 387,769 |
2016-04-01 | $37.74 | $38.36 | $37.68 | $38.12 | $31.35 | 528,268 |
2016-03-31 | $38.01 | $38.32 | $37.85 | $38.11 | $31.35 | 455,976 |
2016-03-30 | $37.65 | $38.35 | $37.49 | $38.10 | $31.34 | 550,029 |
2016-03-29 | $36.60 | $37.70 | $36.35 | $37.68 | $30.99 | 730,308 |
2016-03-28 | $36.83 | $36.99 | $36.56 | $36.76 | $30.24 | 259,645 |
2016-03-24 | $36.56 | $37.01 | $36.32 | $36.69 | $30.18 | 400,745 |
2016-03-23 | $37.07 | $37.07 | $36.65 | $36.65 | $30.15 | 345,225 |
2016-03-22 | $37.34 | $37.44 | $36.98 | $37.08 | $30.50 | 504,010 |
2016-03-21 | $37.09 | $37.67 | $36.98 | $37.52 | $30.86 | 521,701 |
2016-03-18 | $37.20 | $37.51 | $37.03 | $37.17 | $30.57 | 924,024 |
2016-03-17 | $36.53 | $37.16 | $36.41 | $37.10 | $30.52 | 458,732 |
2016-03-16 | $36.02 | $36.57 | $35.93 | $36.56 | $30.07 | 335,647 |
2016-03-15 | $36.33 | $36.56 | $36.19 | $36.25 | $29.82 | 347,574 |
2016-03-14 | $36.97 | $37.20 | $36.49 | $36.50 | $30.02 | 498,788 |
2016-03-11 | $36.74 | $37.10 | $36.53 | $37.07 | $30.49 | 260,221 |
2016-03-10 | $36.43 | $36.66 | $36.01 | $36.37 | $29.91 | 770,950 |
2016-03-09 | $36.65 | $36.65 | $35.85 | $36.16 | $29.74 | 763,896 |
2016-03-08 | $37.03 | $37.18 | $36.50 | $36.52 | $30.04 | 494,208 |
2016-03-07 | $37.31 | $37.71 | $36.69 | $37.13 | $30.54 | 621,414 |
2016-03-04 | $37.85 | $38.06 | $37.16 | $37.58 | $30.91 | 675,591 |
2016-03-03 | $37.74 | $38.18 | $37.52 | $38.16 | $31.17 | 668,181 |
2016-03-02 | $37.23 | $37.85 | $37.23 | $37.84 | $30.91 | 798,957 |
2016-03-01 | $37.31 | $38.10 | $37.15 | $37.65 | $30.75 | 1,134,616 |
2016-02-29 | $37.23 | $37.49 | $36.90 | $37.03 | $30.25 | 938,864 |
2016-02-26 | $37.91 | $37.99 | $37.08 | $37.32 | $30.49 | 597,844 |
2016-02-25 | $37.14 | $37.95 | $37.14 | $37.84 | $30.91 | 793,732 |
2016-02-24 | $36.77 | $37.44 | $36.72 | $37.00 | $30.22 | 970,533 |
2016-02-23 | $37.21 | $37.59 | $36.70 | $36.99 | $30.22 | 1,011,470 |
2016-02-22 | $37.55 | $37.78 | $37.27 | $37.29 | $30.46 | 905,893 |
2016-02-19 | $37.56 | $37.76 | $37.07 | $37.17 | $30.36 | 787,173 |
2016-02-18 | $36.43 | $37.80 | $36.25 | $37.76 | $30.84 | 1,261,840 |
2016-02-17 | $36.72 | $36.98 | $36.20 | $36.40 | $29.73 | 1,019,514 |
2016-02-16 | $36.56 | $37.21 | $36.45 | $36.57 | $29.87 | 878,382 |
2016-02-12 | $35.25 | $36.45 | $34.96 | $36.05 | $29.45 | 1,025,562 |
2016-02-11 | $32.01 | $35.23 | $31.97 | $34.95 | $28.55 | 1,232,820 |
2016-02-10 | $32.89 | $33.70 | $32.72 | $32.82 | $26.81 | 907,737 |
2016-02-09 | $32.41 | $33.06 | $32.27 | $32.67 | $26.69 | 1,095,699 |
2016-02-08 | $33.12 | $33.38 | $32.46 | $32.75 | $26.75 | 1,041,857 |
2016-02-05 | $34.16 | $34.26 | $33.37 | $33.43 | $27.31 | 819,778 |
2016-02-04 | $34.74 | $34.94 | $34.05 | $34.35 | $28.06 | 805,017 |
2016-02-03 | $34.48 | $35.08 | $34.02 | $34.95 | $28.55 | 997,841 |
2016-02-02 | $34.40 | $34.58 | $33.96 | $34.17 | $27.91 | 865,652 |
2016-02-01 | $34.04 | $34.82 | $33.94 | $34.64 | $28.30 | 1,222,608 |
2016-01-29 | $33.70 | $34.37 | $33.27 | $34.37 | $28.08 | 1,702,210 |
2016-01-28 | $33.30 | $33.63 | $33.25 | $33.56 | $27.41 | 1,315,436 |
2016-01-27 | $33.09 | $33.52 | $32.86 | $33.03 | $26.98 | 1,032,800 |
2016-01-26 | $33.15 | $33.70 | $33.02 | $33.21 | $27.13 | 1,629,849 |
2016-01-25 | $33.66 | $33.84 | $33.01 | $33.07 | $27.01 | 504,748 |
2016-01-22 | $33.60 | $33.99 | $33.40 | $33.88 | $27.68 | 583,214 |
2016-01-21 | $32.80 | $33.50 | $32.63 | $33.24 | $27.15 | 616,839 |
2016-01-20 | $32.75 | $33.02 | $31.74 | $32.64 | $26.66 | 775,510 |
2016-01-19 | $33.30 | $33.57 | $32.94 | $33.19 | $27.11 | 553,904 |
2016-01-15 | $32.73 | $33.20 | $32.36 | $33.07 | $27.01 | 932,351 |
2016-01-14 | $32.63 | $33.96 | $32.43 | $33.70 | $27.53 | 1,051,069 |
2016-01-13 | $34.42 | $34.42 | $32.32 | $32.44 | $26.50 | 2,763,463 |
2016-01-12 | $35.00 | $35.03 | $34.43 | $34.87 | $28.48 | 957,680 |
2016-01-11 | $34.11 | $34.83 | $33.94 | $34.72 | $28.36 | 737,498 |
2016-01-08 | $34.98 | $35.05 | $33.79 | $33.84 | $27.64 | 1,799,656 |
2016-01-07 | $34.71 | $35.23 | $34.55 | $34.80 | $28.43 | 1,178,668 |
2016-01-06 | $35.14 | $35.50 | $34.94 | $35.26 | $28.80 | 546,852 |
2016-01-05 | $35.12 | $35.59 | $34.95 | $35.39 | $28.91 | 653,150 |
2016-01-04 | $35.30 | $35.52 | $34.81 | $35.12 | $28.69 | 791,908 |
2015-12-31 | $36.10 | $36.43 | $35.70 | $35.90 | $29.33 | 585,220 |
2015-12-30 | $36.40 | $36.69 | $36.30 | $36.32 | $29.67 | 728,339 |
2015-12-29 | $36.33 | $36.58 | $36.14 | $36.53 | $29.84 | 426,215 |
2015-12-28 | $35.99 | $36.21 | $35.77 | $36.21 | $29.58 | 388,266 |
2015-12-24 | $35.96 | $36.29 | $35.78 | $36.12 | $29.51 | 177,601 |
2015-12-23 | $36.09 | $36.30 | $35.80 | $35.98 | $29.39 | 476,292 |
2015-12-22 | $35.35 | $36.01 | $35.22 | $35.93 | $29.35 | 539,470 |
2015-12-21 | $34.90 | $35.29 | $34.39 | $35.29 | $28.83 | 925,123 |
2015-12-18 | $34.92 | $35.18 | $34.53 | $34.72 | $28.36 | 2,124,615 |
2015-12-17 | $35.76 | $35.89 | $35.17 | $35.18 | $28.74 | 544,000 |
2015-12-16 | $35.75 | $35.80 | $35.04 | $35.65 | $29.12 | 581,446 |
2015-12-15 | $35.68 | $35.93 | $34.91 | $35.51 | $29.01 | 1,213,976 |
2015-12-14 | $36.16 | $36.37 | $35.64 | $35.74 | $29.19 | 736,962 |
2015-12-11 | $36.60 | $37.20 | $36.13 | $36.25 | $29.61 | 1,330,101 |
2015-12-10 | $37.15 | $37.28 | $36.92 | $37.00 | $30.22 | 460,663 |
2015-12-09 | $38.29 | $38.52 | $37.15 | $37.16 | $30.35 | 834,683 |
2015-12-08 | $38.15 | $38.89 | $38.15 | $38.64 | $31.56 | 434,714 |
2015-12-07 | $38.52 | $38.58 | $38.16 | $38.35 | $31.33 | 420,238 |
2015-12-04 | $37.76 | $38.58 | $37.76 | $38.58 | $31.51 | 600,344 |
2015-12-03 | $39.27 | $39.29 | $37.88 | $37.98 | $30.82 | 799,843 |
2015-12-02 | $39.72 | $39.89 | $39.13 | $39.23 | $31.84 | 453,411 |
2015-12-01 | $39.52 | $39.89 | $39.52 | $39.83 | $32.33 | 536,743 |
2015-11-30 | $39.67 | $39.70 | $39.30 | $39.44 | $32.01 | 632,495 |
2015-11-27 | $39.10 | $39.51 | $39.04 | $39.51 | $32.07 | 226,368 |
2015-11-25 | $39.04 | $39.18 | $38.90 | $39.16 | $31.78 | 361,280 |
2015-11-24 | $38.56 | $39.34 | $38.45 | $39.08 | $31.72 | 817,121 |
2015-11-23 | $38.21 | $38.84 | $38.21 | $38.84 | $31.52 | 856,007 |
2015-11-20 | $38.26 | $38.58 | $38.06 | $38.19 | $31.00 | 972,912 |
2015-11-19 | $37.99 | $38.29 | $37.94 | $38.17 | $30.98 | 758,307 |
2015-11-18 | $36.83 | $37.98 | $36.80 | $37.96 | $30.81 | 574,557 |
2015-11-17 | $37.12 | $37.91 | $36.78 | $36.79 | $29.86 | 1,369,653 |
2015-11-16 | $37.17 | $37.51 | $36.91 | $37.17 | $30.17 | 797,244 |
2015-11-13 | $37.21 | $37.61 | $37.11 | $37.28 | $30.26 | 414,412 |
2015-11-12 | $37.86 | $38.19 | $37.28 | $37.43 | $30.38 | 407,069 |
2015-11-11 | $38.40 | $38.45 | $38.04 | $38.09 | $30.91 | 295,972 |
2015-11-10 | $37.74 | $38.37 | $37.74 | $38.35 | $31.13 | 448,517 |
2015-11-09 | $38.07 | $38.20 | $37.57 | $37.89 | $30.75 | 522,606 |
2015-11-06 | $38.63 | $38.63 | $37.96 | $38.10 | $30.92 | 837,509 |
2015-11-05 | $38.51 | $38.91 | $38.41 | $38.71 | $31.42 | 356,755 |
2015-11-04 | $38.63 | $38.89 | $38.16 | $38.32 | $31.10 | 488,063 |
2015-11-03 | $38.87 | $38.93 | $38.48 | $38.66 | $31.38 | 578,417 |
2015-11-02 | $38.14 | $39.00 | $38.10 | $38.90 | $31.57 | 682,640 |
2015-10-30 | $38.69 | $39.01 | $37.95 | $38.13 | $30.95 | 868,415 |
2015-10-29 | $39.28 | $39.60 | $38.74 | $38.78 | $31.47 | 492,757 |
2015-10-28 | $39.06 | $39.52 | $38.84 | $39.52 | $32.07 | 737,719 |
2015-10-27 | $39.01 | $39.35 | $38.78 | $38.84 | $31.52 | 709,122 |
2015-10-26 | $39.21 | $39.33 | $38.66 | $39.29 | $31.89 | 1,016,358 |
2015-10-23 | $38.53 | $39.38 | $38.21 | $39.38 | $31.96 | 1,220,018 |
2015-10-22 | $39.24 | $39.33 | $38.11 | $38.48 | $31.23 | 1,421,889 |
2015-10-21 | $39.98 | $40.09 | $39.44 | $39.46 | $32.03 | 648,469 |
2015-10-20 | $40.39 | $40.40 | $39.80 | $39.89 | $32.37 | 786,229 |
2015-10-19 | $40.31 | $40.51 | $39.96 | $40.37 | $32.76 | 572,463 |
2015-10-16 | $40.65 | $40.68 | $40.19 | $40.41 | $32.80 | 579,301 |
2015-10-15 | $39.65 | $40.56 | $39.65 | $40.54 | $32.90 | 470,616 |
2015-10-14 | $40.23 | $40.38 | $39.50 | $39.55 | $32.10 | 692,399 |
2015-10-13 | $40.36 | $40.59 | $40.25 | $40.33 | $32.73 | 717,938 |
2015-10-12 | $40.33 | $40.72 | $40.26 | $40.55 | $32.91 | 690,559 |
2015-10-09 | $40.61 | $40.69 | $40.26 | $40.40 | $32.79 | 524,336 |
2015-10-08 | $39.97 | $40.52 | $39.70 | $40.50 | $32.87 | 464,969 |
2015-10-07 | $39.42 | $39.99 | $39.24 | $39.98 | $32.45 | 412,400 |
2015-10-06 | $39.45 | $39.63 | $38.92 | $39.22 | $31.83 | 598,151 |
2015-10-05 | $39.25 | $39.65 | $39.20 | $39.54 | $32.09 | 703,198 |
2015-10-02 | $38.47 | $39.01 | $38.11 | $39.01 | $31.66 | 509,239 |
2015-10-01 | $39.08 | $39.20 | $38.25 | $38.74 | $31.44 | 732,425 |
2015-09-30 | $38.38 | $39.19 | $38.22 | $39.07 | $31.71 | 989,749 |
2015-09-29 | $38.57 | $38.74 | $37.98 | $38.07 | $30.90 | 1,125,283 |
2015-09-28 | $39.34 | $39.71 | $38.56 | $38.65 | $31.37 | 1,372,622 |
2015-09-25 | $39.92 | $39.98 | $39.19 | $39.36 | $31.94 | 772,216 |
2015-09-24 | $39.74 | $40.00 | $39.53 | $39.80 | $32.30 | 552,730 |
2015-09-23 | $39.97 | $40.02 | $39.64 | $39.95 | $32.42 | 845,233 |
2015-09-22 | $39.76 | $40.24 | $39.53 | $39.83 | $32.33 | 823,964 |
2015-09-21 | $40.22 | $40.76 | $39.99 | $40.09 | $32.54 | 951,232 |
2015-09-18 | $39.94 | $40.55 | $39.83 | $40.03 | $32.49 | 1,703,532 |
2015-09-17 | $39.87 | $40.61 | $39.69 | $40.38 | $32.77 | 1,277,696 |
2015-09-16 | $39.59 | $39.90 | $39.30 | $39.85 | $32.34 | 635,636 |
2015-09-15 | $39.60 | $39.67 | $39.24 | $39.54 | $32.09 | 960,434 |
2015-09-14 | $39.25 | $39.71 | $39.14 | $39.57 | $32.12 | 498,484 |
2015-09-11 | $38.50 | $39.34 | $38.50 | $39.24 | $31.85 | 468,780 |
2015-09-10 | $38.75 | $39.03 | $38.58 | $38.69 | $31.40 | 708,979 |
2015-09-09 | $39.36 | $39.44 | $38.74 | $38.78 | $31.47 | 721,380 |
2015-09-08 | $38.78 | $39.23 | $38.45 | $39.08 | $31.72 | 623,656 |
First American Financial Corp (FAF) News Headlines
Mortgage rates creep toward 7%, straining homebuyer affordability: Freddie Mac
The average 30-year fixed-rate mortgage was 6.9% for the week ending Feb. 22, according to Freddie Mac's latest Primary Mortgage Market Survey.
foxbusiness.com Feb. 23, 2024Recent First American Financial Corp (FAF) News
Similar Companies to First American Financial Corp (FAF) in the Insurance-Specialty Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
First American Financial Corp | FAF | Insurance-Specialty | Financial Services | 16,500 |
Fidelity National Financial Inc | FNF | Insurance-Specialty | Financial Services | 16,000 |
Assurant Inc | AIZ | Insurance-Specialty | Financial Services | 15,000 |
Tiptree Inc | TIPT | Insurance-Specialty | Financial Services | 6,800 |
Prosight Global Inc | PROS | Insurance-Specialty | Financial Services | 3,000 |
Radian Group Inc | RDN | Insurance-Specialty | Financial Services | 1,800 |
MGIC Investment Corp | MTG | Insurance-Specialty | Financial Services | 1,600 |
Employers Holdings Inc | EIG | Insurance-Specialty | Financial Services | 1,200 |
Assured Guaranty Ltd | AGO | Insurance-Specialty | Financial Services | 700 |
Amerisafe Inc | AMSF | Insurance-Specialty | Financial Services | 596 |