First Trust Large Capital Value AlphaDEX Fund (FTA) Exchange: NASDAQ
Data as of April 19, 2024
$73.56 ($0.78) 1.07%
First Trust Large Capital Value AlphaDEX Fund - Daily Information
Click for more stock information on First Trust Large Capital Value AlphaDEX Fund.Daily Information | Data |
---|---|
Date | April 19, 2024 |
Open | $72.73 |
Previous Close | $73.56 |
High | $73.61 |
Low | $72.73 |
Adjusted Open | $72.73 |
Previous Adjusted Close | $73.56 |
Adjusted High | $73.61 |
Adjusted Low | $72.73 |
Invest in First Trust Large Capital Value AlphaDEX Fund (FTA)
Historical Stock Data for First Trust Large Capital Value AlphaDEX Fund (FTA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-19 | $72.73 | $73.61 | $72.73 | $73.56 | $73.56 | 82,650 |
2024-04-18 | $72.94 | $73.08 | $72.56 | $72.78 | $72.78 | 31,728 |
2024-04-17 | $72.58 | $72.90 | $72.25 | $72.47 | $72.47 | 29,424 |
2024-04-16 | $72.98 | $72.98 | $72.16 | $72.36 | $72.36 | 46,960 |
2024-04-15 | $73.93 | $74.31 | $72.74 | $72.95 | $72.95 | 27,573 |
2024-04-12 | $74.20 | $74.20 | $73.24 | $73.44 | $73.44 | 33,389 |
2024-04-11 | $74.82 | $74.82 | $73.97 | $74.37 | $74.37 | 17,685 |
2024-04-10 | $75.03 | $75.08 | $74.32 | $74.63 | $74.63 | 30,866 |
2024-04-09 | $75.85 | $75.85 | $75.42 | $75.83 | $75.83 | 37,734 |
2024-04-08 | $75.55 | $75.89 | $75.53 | $75.62 | $75.62 | 36,382 |
2024-04-05 | $75.25 | $75.61 | $74.98 | $75.50 | $75.50 | 32,642 |
2024-04-04 | $76.34 | $76.41 | $75.04 | $75.18 | $75.18 | 36,966 |
2024-04-03 | $75.53 | $75.84 | $75.53 | $75.73 | $75.73 | 50,901 |
2024-04-02 | $75.65 | $75.84 | $75.44 | $75.64 | $75.64 | 33,135 |
2024-04-01 | $76.51 | $76.51 | $75.97 | $76.00 | $76.00 | 114,160 |
2024-03-28 | $76.02 | $76.49 | $76.02 | $76.38 | $76.38 | 37,211 |
2024-03-27 | $74.80 | $75.94 | $74.80 | $75.94 | $75.94 | 46,803 |
2024-03-26 | $74.94 | $74.97 | $74.55 | $74.57 | $74.57 | 28,627 |
2024-03-25 | $74.78 | $75.06 | $74.71 | $74.75 | $74.75 | 30,021 |
2024-03-22 | $75.18 | $75.39 | $74.72 | $74.72 | $74.72 | 23,081 |
2024-03-21 | $74.93 | $75.27 | $74.93 | $75.13 | $75.13 | 127,781 |
2024-03-20 | $74.23 | $75.08 | $74.23 | $75.03 | $74.72 | 133,153 |
2024-03-19 | $73.79 | $74.30 | $73.79 | $74.30 | $74.00 | 22,674 |
2024-03-18 | $73.70 | $74.06 | $73.69 | $73.86 | $73.56 | 28,760 |
2024-03-15 | $73.19 | $73.82 | $73.19 | $73.67 | $73.37 | 29,616 |
2024-03-14 | $73.96 | $73.96 | $73.03 | $73.47 | $73.17 | 34,695 |
2024-03-13 | $73.92 | $74.35 | $73.92 | $74.17 | $73.87 | 29,804 |
2024-03-12 | $73.89 | $74.03 | $73.56 | $73.84 | $73.54 | 56,554 |
2024-03-11 | $73.44 | $73.96 | $73.32 | $73.95 | $73.65 | 38,612 |
2024-03-08 | $73.65 | $73.88 | $73.53 | $73.54 | $73.54 | 29,829 |
2024-03-07 | $73.43 | $73.77 | $73.39 | $73.51 | $73.51 | 28,824 |
2024-03-06 | $73.07 | $73.34 | $72.85 | $73.11 | $73.11 | 163,802 |
2024-03-05 | $72.48 | $73.22 | $72.48 | $72.69 | $72.69 | 63,955 |
2024-03-04 | $72.19 | $72.76 | $72.19 | $72.60 | $72.60 | 39,783 |
2024-03-01 | $72.18 | $72.30 | $71.88 | $72.25 | $72.25 | 70,649 |
2024-02-29 | $72.12 | $72.39 | $71.97 | $72.25 | $72.25 | 38,242 |
2024-02-28 | $71.69 | $72.14 | $71.69 | $71.86 | $71.86 | 49,980 |
2024-02-27 | $71.62 | $71.94 | $71.62 | $71.92 | $71.92 | 36,682 |
2024-02-26 | $71.89 | $72.05 | $71.48 | $71.50 | $71.50 | 22,581 |
2024-02-23 | $71.67 | $72.15 | $71.67 | $71.94 | $71.94 | 72,780 |
2024-02-22 | $71.27 | $71.78 | $71.24 | $71.67 | $71.67 | 33,540 |
2024-02-21 | $70.81 | $71.37 | $70.81 | $71.37 | $71.37 | 33,731 |
2024-02-20 | $70.79 | $71.14 | $70.64 | $70.80 | $70.80 | 33,036 |
2024-02-16 | $70.99 | $71.38 | $70.78 | $71.04 | $71.04 | 48,277 |
2024-02-15 | $70.30 | $71.30 | $70.20 | $71.25 | $71.25 | 41,347 |
2024-02-14 | $70.02 | $70.15 | $69.66 | $70.10 | $70.10 | 79,885 |
2024-02-13 | $70.12 | $70.40 | $69.17 | $69.68 | $69.68 | 50,624 |
2024-02-12 | $70.11 | $71.15 | $70.11 | $70.92 | $70.92 | 44,474 |
2024-02-09 | $70.06 | $70.09 | $69.67 | $70.09 | $70.09 | 46,107 |
2024-02-08 | $70.01 | $70.01 | $69.57 | $69.97 | $69.97 | 42,148 |
2024-02-07 | $70.30 | $70.30 | $69.78 | $70.09 | $70.09 | 81,348 |
2024-02-06 | $69.61 | $70.15 | $69.59 | $69.99 | $69.99 | 55,990 |
2024-02-05 | $69.94 | $69.94 | $69.44 | $69.55 | $69.55 | 212,138 |
2024-02-02 | $70.24 | $70.73 | $69.97 | $70.39 | $70.39 | 52,531 |
2024-02-01 | $70.39 | $70.66 | $69.73 | $70.64 | $70.64 | 74,977 |
2024-01-31 | $70.95 | $71.19 | $70.23 | $70.23 | $70.23 | 39,753 |
2024-01-30 | $70.62 | $71.21 | $70.58 | $71.08 | $71.08 | 74,533 |
2024-01-29 | $70.31 | $70.70 | $70.15 | $70.66 | $70.66 | 157,837 |
2024-01-26 | $70.30 | $70.56 | $70.24 | $70.42 | $70.42 | 66,932 |
2024-01-25 | $69.99 | $70.25 | $69.60 | $70.25 | $70.25 | 34,006 |
2024-01-24 | $70.12 | $70.24 | $69.49 | $69.52 | $69.52 | 29,474 |
2024-01-23 | $69.84 | $70.07 | $69.62 | $69.87 | $69.87 | 41,663 |
2024-01-22 | $69.57 | $69.99 | $69.57 | $69.75 | $69.75 | 55,095 |
2024-01-19 | $69.13 | $69.68 | $68.79 | $69.56 | $69.56 | 41,623 |
2024-01-18 | $69.07 | $69.07 | $68.48 | $69.01 | $69.01 | 56,481 |
2024-01-17 | $69.14 | $69.69 | $68.89 | $69.11 | $69.11 | 120,444 |
2024-01-16 | $70.04 | $70.04 | $69.53 | $69.70 | $69.70 | 78,953 |
2024-01-12 | $70.82 | $70.83 | $70.13 | $70.28 | $70.28 | 32,951 |
2024-01-11 | $70.68 | $70.68 | $70.00 | $70.42 | $70.42 | 40,157 |
2024-01-10 | $70.92 | $70.92 | $70.57 | $70.75 | $70.75 | 79,552 |
2024-01-09 | $71.29 | $71.29 | $70.78 | $70.92 | $70.92 | 126,550 |
2024-01-08 | $70.95 | $71.51 | $70.67 | $71.50 | $71.50 | 84,888 |
2024-01-05 | $70.49 | $71.40 | $70.49 | $71.07 | $71.07 | 58,820 |
2024-01-04 | $70.99 | $71.21 | $70.62 | $70.67 | $70.67 | 27,160 |
2024-01-03 | $71.33 | $71.33 | $70.67 | $70.87 | $70.87 | 247,608 |
2024-01-02 | $70.56 | $71.72 | $70.56 | $71.49 | $71.49 | 69,375 |
2023-12-29 | $71.02 | $71.12 | $70.63 | $70.84 | $70.84 | 39,998 |
2023-12-28 | $70.91 | $71.20 | $70.91 | $71.14 | $71.14 | 49,081 |
2023-12-27 | $70.99 | $71.11 | $70.81 | $71.04 | $71.04 | 34,370 |
2023-12-26 | $70.56 | $71.12 | $70.56 | $71.00 | $71.00 | 25,653 |
2023-12-22 | $70.50 | $70.87 | $70.30 | $70.49 | $70.49 | 41,080 |
2023-12-21 | $70.67 | $70.77 | $70.24 | $70.73 | $70.24 | 38,065 |
2023-12-20 | $71.16 | $71.33 | $70.11 | $70.16 | $69.68 | 30,030 |
2023-12-19 | $70.80 | $71.35 | $70.80 | $71.35 | $70.86 | 65,362 |
2023-12-18 | $71.02 | $71.02 | $70.67 | $70.67 | $70.18 | 45,215 |
2023-12-15 | $71.11 | $71.11 | $70.47 | $70.69 | $70.20 | 69,319 |
2023-12-14 | $70.76 | $71.76 | $70.74 | $71.44 | $70.95 | 46,883 |
2023-12-13 | $68.63 | $70.24 | $68.42 | $70.22 | $69.74 | 79,367 |
2023-12-12 | $68.73 | $68.73 | $68.42 | $68.61 | $68.14 | 40,125 |
2023-12-11 | $68.30 | $68.81 | $68.30 | $68.76 | $68.28 | 33,595 |
2023-12-08 | $68.19 | $68.50 | $68.05 | $68.29 | $67.81 | 36,270 |
2023-12-07 | $67.86 | $68.28 | $67.86 | $68.15 | $67.68 | 28,837 |
2023-12-06 | $68.05 | $68.52 | $67.77 | $67.88 | $67.41 | 91,644 |
2023-12-05 | $68.16 | $68.23 | $67.76 | $67.85 | $67.38 | 116,327 |
2023-12-04 | $67.99 | $68.57 | $67.99 | $68.46 | $67.98 | 48,903 |
2023-12-01 | $67.38 | $68.48 | $67.38 | $68.46 | $67.99 | 62,825 |
2023-11-30 | $66.88 | $67.42 | $66.76 | $67.42 | $66.95 | 35,032 |
2023-11-29 | $66.85 | $67.23 | $66.63 | $66.76 | $66.30 | 59,295 |
2023-11-28 | $66.43 | $66.81 | $66.25 | $66.51 | $66.05 | 46,995 |
2023-11-27 | $66.43 | $66.49 | $66.20 | $66.40 | $65.94 | 36,516 |
2023-11-24 | $66.39 | $66.75 | $66.39 | $66.63 | $66.17 | 13,133 |
2023-11-22 | $66.18 | $66.42 | $66.16 | $66.40 | $65.94 | 48,721 |
2023-11-21 | $66.13 | $66.21 | $65.89 | $66.09 | $65.63 | 127,403 |
2023-11-20 | $66.11 | $66.42 | $65.87 | $66.26 | $65.80 | 49,170 |
2023-11-17 | $66.04 | $66.21 | $65.89 | $66.18 | $65.72 | 53,930 |
2023-11-16 | $66.03 | $66.17 | $65.52 | $65.78 | $65.33 | 71,673 |
2023-11-15 | $65.66 | $66.39 | $65.66 | $66.08 | $65.62 | 61,057 |
2023-11-14 | $64.69 | $65.85 | $64.69 | $65.59 | $65.13 | 72,310 |
2023-11-13 | $63.59 | $63.97 | $63.58 | $63.76 | $63.32 | 44,960 |
2023-11-10 | $63.69 | $63.96 | $63.27 | $63.92 | $63.48 | 37,087 |
2023-11-09 | $64.18 | $64.18 | $63.33 | $63.35 | $62.91 | 30,681 |
2023-11-08 | $64.33 | $64.33 | $63.73 | $63.95 | $63.51 | 72,789 |
2023-11-07 | $64.47 | $64.57 | $64.22 | $64.28 | $63.84 | 48,161 |
2023-11-06 | $65.22 | $65.26 | $64.55 | $64.66 | $64.21 | 139,871 |
2023-11-03 | $64.88 | $65.49 | $64.88 | $65.20 | $64.75 | 42,476 |
2023-11-02 | $63.24 | $64.35 | $63.24 | $64.32 | $63.88 | 59,290 |
2023-11-01 | $62.81 | $63.11 | $62.52 | $62.98 | $62.54 | 50,024 |
2023-10-31 | $62.21 | $62.71 | $62.11 | $62.66 | $62.23 | 37,727 |
2023-10-30 | $61.86 | $62.23 | $61.55 | $62.14 | $61.71 | 48,223 |
2023-10-27 | $62.47 | $62.47 | $61.47 | $61.60 | $61.17 | 70,129 |
2023-10-26 | $62.26 | $62.92 | $62.26 | $62.52 | $62.09 | 45,701 |
2023-10-25 | $62.40 | $62.53 | $62.03 | $62.30 | $61.87 | 82,654 |
2023-10-24 | $62.57 | $62.85 | $62.44 | $62.56 | $62.13 | 151,760 |
2023-10-23 | $62.40 | $62.80 | $62.13 | $62.14 | $61.71 | 106,742 |
2023-10-20 | $63.45 | $63.61 | $62.67 | $62.67 | $62.67 | 43,857 |
2023-10-19 | $64.33 | $64.61 | $63.53 | $63.62 | $63.62 | 60,434 |
2023-10-18 | $65.07 | $65.07 | $64.28 | $64.36 | $64.36 | 50,685 |
2023-10-17 | $64.57 | $65.60 | $64.57 | $65.29 | $65.29 | 35,972 |
2023-10-16 | $64.43 | $64.96 | $64.31 | $64.83 | $64.83 | 46,972 |
2023-10-13 | $64.37 | $64.48 | $63.77 | $64.05 | $64.05 | 62,020 |
2023-10-12 | $64.99 | $64.99 | $63.71 | $64.01 | $64.01 | 41,252 |
2023-10-11 | $64.90 | $65.07 | $64.48 | $64.87 | $64.87 | 62,394 |
2023-10-10 | $64.64 | $65.13 | $64.56 | $64.81 | $64.81 | 72,918 |
2023-10-09 | $63.45 | $64.35 | $63.45 | $64.29 | $64.29 | 54,718 |
2023-10-06 | $62.82 | $63.87 | $62.44 | $63.53 | $63.53 | 70,639 |
2023-10-05 | $63.03 | $63.25 | $62.71 | $63.08 | $63.08 | 94,033 |
2023-10-04 | $63.10 | $63.25 | $62.41 | $63.16 | $63.16 | 83,852 |
2023-10-03 | $63.33 | $63.52 | $62.78 | $63.09 | $63.09 | 154,612 |
2023-10-02 | $64.62 | $64.64 | $63.47 | $63.80 | $63.80 | 135,016 |
2023-09-29 | $65.40 | $65.45 | $64.59 | $64.78 | $64.78 | 71,957 |
2023-09-28 | $64.60 | $65.19 | $64.60 | $65.04 | $65.04 | 272,031 |
2023-09-27 | $64.87 | $64.90 | $64.24 | $64.66 | $64.66 | 87,459 |
2023-09-26 | $65.27 | $65.43 | $64.54 | $64.61 | $64.61 | 52,149 |
2023-09-25 | $65.13 | $65.64 | $65.13 | $65.63 | $65.63 | 26,891 |
2023-09-22 | $65.73 | $65.87 | $65.35 | $65.37 | $65.37 | 102,059 |
2023-09-21 | $66.72 | $66.80 | $66.13 | $66.19 | $65.78 | 34,898 |
2023-09-20 | $67.41 | $67.82 | $66.94 | $66.94 | $66.52 | 37,542 |
2023-09-19 | $67.29 | $67.50 | $66.88 | $67.18 | $66.76 | 32,833 |
2023-09-18 | $67.41 | $67.47 | $67.11 | $67.39 | $66.97 | 25,372 |
2023-09-15 | $67.55 | $67.78 | $67.33 | $67.42 | $66.99 | 51,004 |
2023-09-14 | $67.28 | $67.82 | $67.28 | $67.77 | $67.35 | 42,425 |
2023-09-13 | $67.23 | $67.45 | $66.65 | $66.89 | $66.47 | 39,811 |
2023-09-12 | $66.82 | $67.47 | $66.82 | $67.17 | $66.75 | 26,301 |
2023-09-11 | $66.97 | $67.32 | $66.83 | $66.89 | $66.47 | 25,599 |
2023-09-08 | $66.47 | $66.85 | $66.43 | $66.75 | $66.33 | 23,384 |
2023-09-07 | $66.46 | $66.64 | $66.23 | $66.43 | $66.01 | 81,657 |
2023-09-06 | $66.72 | $66.85 | $66.26 | $66.63 | $66.21 | 25,117 |
2023-09-05 | $67.73 | $67.81 | $66.85 | $66.86 | $66.44 | 55,845 |
2023-09-01 | $67.81 | $68.11 | $67.61 | $67.77 | $67.35 | 36,005 |
2023-08-31 | $67.93 | $67.93 | $67.43 | $67.43 | $67.01 | 35,401 |
2023-08-30 | $67.78 | $67.93 | $67.65 | $67.76 | $67.34 | 34,937 |
2023-08-29 | $67.01 | $67.76 | $67.01 | $67.72 | $67.30 | 55,035 |
2023-08-28 | $66.88 | $67.34 | $66.85 | $67.07 | $66.65 | 46,873 |
2023-08-25 | $66.75 | $66.86 | $66.15 | $66.59 | $66.17 | 59,395 |
2023-08-24 | $66.67 | $67.15 | $66.49 | $66.49 | $66.07 | 23,234 |
2023-08-23 | $66.46 | $66.84 | $66.43 | $66.81 | $66.39 | 35,550 |
2023-08-22 | $67.01 | $67.01 | $66.40 | $66.41 | $65.99 | 54,346 |
2023-08-21 | $67.13 | $67.28 | $66.50 | $66.94 | $66.52 | 32,318 |
2023-08-18 | $66.54 | $67.20 | $66.54 | $67.10 | $66.68 | 50,176 |
2023-08-17 | $67.49 | $67.58 | $66.86 | $66.94 | $66.52 | 33,680 |
2023-08-16 | $67.59 | $67.84 | $67.22 | $67.26 | $66.84 | 56,629 |
2023-08-15 | $68.30 | $68.30 | $67.60 | $67.69 | $67.27 | 50,291 |
2023-08-14 | $69.03 | $69.03 | $68.67 | $68.81 | $68.38 | 22,243 |
2023-08-11 | $68.84 | $69.38 | $68.84 | $69.21 | $68.78 | 69,454 |
2023-08-10 | $69.54 | $69.86 | $68.94 | $69.09 | $68.66 | 32,803 |
2023-08-09 | $69.51 | $69.83 | $69.19 | $69.20 | $68.77 | 55,067 |
2023-08-08 | $69.01 | $69.55 | $68.55 | $69.50 | $69.06 | 44,443 |
2023-08-07 | $69.34 | $69.81 | $69.34 | $69.78 | $69.34 | 43,312 |
2023-08-04 | $69.55 | $70.00 | $69.15 | $69.22 | $69.22 | 45,195 |
2023-08-03 | $69.46 | $69.71 | $69.07 | $69.50 | $69.50 | 66,369 |
2023-08-02 | $69.62 | $69.95 | $69.42 | $69.78 | $69.78 | 61,330 |
2023-08-01 | $70.10 | $70.30 | $69.80 | $70.07 | $70.07 | 53,010 |
2023-07-31 | $70.29 | $70.55 | $70.12 | $70.31 | $70.31 | 38,017 |
2023-07-28 | $70.39 | $70.39 | $69.91 | $70.18 | $70.18 | 43,552 |
2023-07-27 | $70.61 | $70.86 | $69.77 | $69.91 | $69.91 | 54,326 |
2023-07-26 | $70.08 | $70.51 | $70.08 | $70.36 | $70.36 | 54,635 |
2023-07-25 | $69.87 | $70.29 | $69.87 | $70.01 | $70.01 | 54,417 |
2023-07-24 | $69.65 | $70.18 | $69.65 | $69.98 | $69.98 | 41,513 |
2023-07-21 | $69.51 | $69.76 | $69.40 | $69.61 | $69.61 | 81,257 |
2023-07-20 | $69.25 | $69.55 | $69.08 | $69.51 | $69.51 | 43,983 |
2023-07-19 | $68.87 | $69.40 | $68.87 | $69.33 | $69.33 | 53,924 |
2023-07-18 | $67.95 | $68.86 | $67.95 | $68.62 | $68.62 | 62,367 |
2023-07-17 | $67.74 | $68.11 | $67.69 | $67.91 | $67.91 | 72,970 |
2023-07-14 | $68.72 | $68.72 | $67.80 | $67.99 | $67.99 | 30,229 |
2023-07-13 | $68.28 | $68.66 | $68.28 | $68.61 | $68.61 | 64,557 |
2023-07-12 | $68.48 | $68.65 | $68.10 | $68.18 | $68.18 | 93,405 |
2023-07-11 | $67.07 | $67.91 | $67.07 | $67.85 | $67.85 | 54,589 |
2023-07-10 | $66.47 | $67.08 | $66.47 | $66.94 | $66.94 | 98,100 |
2023-07-07 | $66.09 | $67.12 | $66.09 | $66.52 | $66.52 | 57,833 |
2023-07-06 | $66.17 | $66.20 | $65.58 | $66.18 | $66.18 | 68,992 |
2023-07-05 | $66.87 | $67.12 | $66.51 | $66.77 | $66.77 | 144,562 |
2023-07-03 | $66.63 | $67.23 | $66.63 | $67.18 | $67.18 | 45,129 |
2023-06-30 | $66.69 | $66.86 | $66.39 | $66.68 | $66.68 | 55,404 |
2023-06-29 | $65.80 | $66.26 | $65.77 | $66.26 | $66.26 | 70,973 |
2023-06-28 | $65.77 | $65.77 | $65.35 | $65.74 | $65.74 | 73,285 |
2023-06-27 | $65.10 | $66.03 | $64.98 | $65.91 | $65.91 | 48,720 |
2023-06-26 | $64.99 | $65.58 | $64.95 | $65.43 | $65.13 | 66,811 |
2023-06-23 | $64.95 | $65.17 | $64.72 | $64.89 | $64.89 | 91,592 |
2023-06-22 | $65.67 | $65.67 | $65.10 | $65.34 | $65.34 | 81,014 |
2023-06-21 | $65.71 | $66.09 | $65.47 | $65.82 | $65.82 | 224,461 |
2023-06-20 | $66.38 | $66.38 | $65.70 | $65.94 | $65.94 | 47,451 |
2023-06-16 | $66.85 | $67.02 | $66.59 | $66.67 | $66.67 | 38,424 |
2023-06-15 | $65.81 | $66.85 | $65.81 | $66.77 | $66.77 | 136,610 |
2023-06-14 | $66.40 | $66.64 | $65.59 | $65.88 | $65.88 | 176,091 |
2023-06-13 | $65.83 | $66.47 | $65.83 | $66.30 | $66.30 | 125,324 |
2023-06-12 | $65.43 | $65.81 | $65.37 | $65.64 | $65.64 | 43,027 |
2023-06-09 | $65.53 | $65.76 | $65.32 | $65.48 | $65.48 | 52,042 |
2023-06-08 | $65.76 | $65.80 | $65.21 | $65.62 | $65.62 | 75,621 |
2023-06-07 | $65.02 | $65.87 | $64.82 | $65.84 | $65.84 | 42,471 |
2023-06-06 | $64.01 | $64.97 | $63.98 | $64.87 | $64.87 | 135,768 |
2023-06-05 | $64.50 | $64.51 | $64.01 | $64.09 | $64.09 | 81,018 |
2023-06-02 | $63.31 | $64.54 | $63.28 | $64.44 | $64.44 | 51,832 |
2023-06-01 | $62.53 | $62.94 | $62.15 | $62.81 | $62.81 | 157,573 |
2023-05-31 | $62.87 | $62.87 | $62.12 | $62.32 | $62.32 | 52,668 |
2023-05-30 | $63.34 | $63.45 | $62.91 | $63.22 | $63.22 | 52,064 |
2023-05-26 | $62.95 | $63.34 | $62.77 | $63.22 | $63.22 | 64,883 |
2023-05-25 | $62.97 | $63.02 | $62.29 | $62.76 | $62.76 | 106,000 |
2023-05-24 | $63.57 | $63.66 | $62.96 | $63.10 | $63.10 | 191,276 |
2023-05-23 | $63.84 | $64.59 | $63.84 | $63.85 | $63.85 | 77,138 |
2023-05-22 | $63.91 | $64.23 | $63.53 | $64.01 | $64.01 | 65,991 |
2023-05-19 | $64.23 | $64.36 | $63.58 | $63.86 | $63.86 | 43,695 |
2023-05-18 | $63.60 | $64.11 | $63.35 | $64.11 | $64.11 | 46,239 |
2023-05-17 | $62.83 | $63.72 | $62.82 | $63.68 | $63.68 | 68,625 |
2023-05-16 | $63.35 | $63.45 | $62.56 | $62.56 | $62.56 | 79,042 |
2023-05-15 | $63.34 | $63.67 | $63.12 | $63.60 | $63.60 | 34,306 |
2023-05-12 | $63.45 | $63.48 | $62.74 | $63.08 | $63.08 | 41,952 |
2023-05-11 | $63.28 | $63.31 | $62.98 | $63.24 | $63.24 | 74,881 |
2023-05-10 | $64.41 | $64.43 | $63.08 | $63.64 | $63.64 | 70,081 |
2023-05-09 | $63.78 | $64.09 | $63.61 | $63.89 | $63.89 | 82,295 |
2023-05-08 | $64.52 | $64.55 | $64.02 | $64.13 | $64.13 | 26,124 |
2023-05-05 | $63.92 | $64.50 | $63.87 | $64.33 | $64.33 | 31,859 |
2023-05-04 | $63.45 | $63.58 | $62.64 | $63.04 | $63.04 | 171,330 |
2023-05-03 | $64.38 | $64.83 | $63.81 | $63.88 | $63.88 | 58,828 |
2023-05-02 | $65.37 | $65.37 | $63.54 | $64.27 | $64.27 | 66,582 |
2023-05-01 | $65.82 | $66.18 | $65.58 | $65.65 | $65.65 | 116,363 |
2023-04-28 | $65.22 | $66.05 | $65.22 | $65.94 | $65.94 | 37,928 |
2023-04-27 | $64.38 | $65.33 | $64.37 | $65.33 | $65.33 | 30,985 |
2023-04-26 | $64.73 | $64.86 | $64.03 | $64.15 | $64.15 | 121,906 |
2023-04-25 | $65.93 | $65.93 | $64.92 | $64.93 | $64.93 | 125,670 |
2023-04-24 | $66.19 | $66.53 | $66.18 | $66.48 | $66.48 | 122,471 |
2023-04-21 | $66.61 | $66.61 | $65.97 | $66.25 | $66.25 | 55,761 |
2023-04-20 | $66.62 | $66.76 | $66.33 | $66.55 | $66.55 | 67,037 |
2023-04-19 | $66.76 | $67.16 | $66.54 | $67.04 | $67.04 | 173,407 |
2023-04-18 | $67.13 | $67.13 | $66.65 | $66.96 | $66.96 | 25,732 |
2023-04-17 | $66.28 | $66.91 | $66.24 | $66.90 | $66.90 | 42,298 |
2023-04-14 | $66.75 | $66.84 | $66.05 | $66.40 | $66.40 | 65,052 |
2023-04-13 | $66.50 | $66.78 | $65.97 | $66.61 | $66.61 | 36,017 |
2023-04-12 | $67.15 | $67.15 | $66.24 | $66.40 | $66.40 | 70,595 |
2023-04-11 | $66.36 | $66.98 | $66.32 | $66.70 | $66.70 | 75,225 |
2023-04-10 | $65.33 | $66.19 | $65.33 | $66.19 | $66.19 | 43,613 |
2023-04-06 | $65.52 | $65.68 | $65.28 | $65.52 | $65.52 | 78,625 |
2023-04-05 | $65.18 | $65.48 | $65.04 | $65.46 | $65.46 | 91,198 |
2023-04-04 | $66.51 | $66.51 | $65.19 | $65.43 | $65.43 | 69,116 |
2023-04-03 | $66.37 | $66.74 | $66.11 | $66.41 | $66.41 | 64,023 |
2023-03-31 | $65.78 | $66.42 | $65.70 | $66.40 | $66.40 | 53,089 |
2023-03-30 | $65.77 | $65.82 | $65.25 | $65.48 | $65.48 | 43,682 |
2023-03-29 | $64.80 | $65.25 | $64.73 | $65.25 | $65.25 | 43,716 |
2023-03-28 | $63.95 | $64.36 | $63.87 | $64.12 | $64.12 | 42,735 |
2023-03-27 | $64.07 | $64.35 | $63.71 | $63.99 | $63.99 | 63,511 |
2023-03-24 | $62.49 | $63.53 | $62.32 | $63.51 | $63.51 | 77,591 |
2023-03-23 | $63.89 | $64.50 | $62.80 | $63.26 | $62.98 | 106,029 |
2023-03-22 | $65.04 | $65.25 | $63.54 | $63.63 | $63.34 | 84,870 |
2023-03-21 | $65.09 | $65.22 | $64.75 | $65.04 | $64.75 | 47,702 |
2023-03-20 | $63.69 | $64.52 | $63.69 | $64.15 | $63.86 | 70,699 |
2023-03-17 | $64.28 | $64.28 | $63.15 | $63.38 | $63.38 | 76,465 |
2023-03-16 | $63.31 | $64.67 | $62.91 | $64.63 | $64.63 | 105,648 |
2023-03-15 | $63.43 | $63.70 | $62.88 | $63.63 | $63.63 | 126,404 |
2023-03-14 | $65.27 | $65.47 | $64.02 | $64.67 | $64.67 | 258,484 |
2023-03-13 | $63.90 | $64.69 | $63.30 | $63.73 | $63.73 | 246,213 |
2023-03-10 | $66.23 | $66.53 | $64.61 | $65.02 | $65.02 | 106,538 |
2023-03-09 | $68.44 | $68.66 | $66.54 | $66.69 | $66.69 | 203,038 |
2023-03-08 | $68.39 | $68.76 | $68.24 | $68.62 | $68.62 | 42,178 |
2023-03-07 | $69.68 | $69.72 | $68.35 | $68.42 | $68.42 | 37,747 |
2023-03-06 | $70.33 | $70.49 | $69.69 | $69.77 | $69.77 | 42,995 |
2023-03-03 | $69.59 | $70.29 | $69.32 | $70.22 | $70.22 | 63,719 |
2023-03-02 | $68.52 | $69.35 | $68.29 | $69.20 | $69.20 | 51,578 |
2023-03-01 | $68.83 | $69.13 | $68.59 | $68.86 | $68.86 | 830,968 |
2023-02-28 | $69.21 | $69.49 | $68.94 | $68.94 | $68.94 | 91,849 |
2023-02-27 | $69.57 | $70.08 | $69.06 | $69.19 | $69.19 | 86,383 |
2023-02-24 | $68.93 | $69.32 | $68.58 | $69.24 | $69.24 | 63,025 |
2023-02-23 | $69.72 | $69.94 | $68.91 | $69.66 | $69.66 | 96,748 |
2023-02-22 | $69.59 | $69.97 | $69.21 | $69.46 | $69.46 | 88,123 |
2023-02-21 | $70.86 | $70.86 | $69.45 | $69.60 | $69.60 | 54,191 |
2023-02-17 | $71.18 | $71.47 | $70.83 | $71.31 | $71.31 | 38,463 |
2023-02-16 | $71.55 | $72.12 | $71.38 | $71.52 | $71.52 | 46,485 |
2023-02-15 | $71.63 | $72.28 | $71.43 | $72.26 | $72.26 | 41,599 |
2023-02-14 | $71.98 | $72.34 | $71.26 | $71.90 | $71.90 | 58,707 |
2023-02-13 | $71.13 | $72.06 | $71.13 | $72.05 | $72.05 | 37,677 |
2023-02-10 | $70.63 | $71.19 | $70.59 | $71.12 | $71.12 | 66,525 |
2023-02-09 | $71.96 | $72.18 | $70.64 | $70.81 | $70.81 | 58,295 |
2023-02-08 | $71.90 | $72.14 | $71.39 | $71.47 | $71.47 | 67,009 |
2023-02-07 | $71.45 | $72.41 | $71.15 | $72.26 | $72.26 | 81,410 |
2023-02-06 | $71.89 | $71.89 | $71.45 | $71.66 | $71.66 | 71,894 |
2023-02-03 | $72.42 | $72.97 | $72.23 | $72.38 | $72.38 | 72,874 |
2023-02-02 | $72.87 | $73.62 | $72.58 | $73.30 | $73.30 | 83,823 |
2023-02-01 | $71.24 | $72.65 | $70.84 | $72.18 | $72.18 | 55,780 |
2023-01-31 | $70.60 | $71.60 | $70.38 | $71.60 | $71.60 | 47,798 |
2023-01-30 | $70.58 | $71.16 | $70.40 | $70.45 | $70.45 | 59,906 |
2023-01-27 | $70.85 | $71.42 | $70.72 | $71.17 | $71.17 | 86,481 |
2023-01-26 | $70.73 | $70.96 | $70.12 | $70.96 | $70.96 | 46,509 |
2023-01-25 | $69.43 | $70.33 | $69.23 | $70.33 | $70.33 | 89,169 |
2023-01-24 | $69.84 | $70.31 | $69.46 | $69.92 | $69.92 | 43,060 |
2023-01-23 | $69.28 | $70.32 | $69.14 | $70.03 | $70.03 | 67,322 |
2023-01-20 | $67.99 | $68.99 | $67.65 | $68.99 | $68.99 | 44,069 |
2023-01-19 | $67.95 | $67.99 | $67.30 | $67.66 | $67.66 | 54,941 |
2023-01-18 | $69.76 | $69.91 | $68.32 | $68.35 | $68.35 | 199,761 |
2023-01-17 | $69.90 | $69.96 | $69.43 | $69.49 | $69.49 | 72,552 |
2023-01-13 | $69.04 | $69.92 | $69.04 | $69.81 | $69.81 | 64,894 |
2023-01-12 | $69.83 | $70.07 | $69.23 | $69.84 | $69.84 | 107,199 |
2023-01-11 | $69.16 | $69.61 | $68.93 | $69.61 | $69.61 | 255,652 |
2023-01-10 | $68.11 | $68.79 | $67.98 | $68.79 | $68.79 | 71,160 |
2023-01-09 | $68.64 | $69.05 | $68.24 | $68.31 | $68.31 | 117,290 |
2023-01-06 | $67.12 | $68.46 | $66.97 | $68.24 | $68.24 | 270,945 |
2023-01-05 | $66.58 | $66.76 | $66.13 | $66.54 | $66.54 | 59,243 |
2023-01-04 | $66.38 | $67.28 | $66.29 | $66.93 | $66.93 | 88,450 |
2023-01-03 | $65.98 | $66.16 | $65.37 | $65.87 | $65.87 | 369,923 |
2022-12-30 | $65.72 | $65.81 | $65.18 | $65.81 | $65.81 | 88,513 |
2022-12-29 | $65.46 | $66.15 | $65.46 | $66.05 | $66.05 | 124,009 |
2022-12-28 | $65.90 | $66.15 | $64.96 | $65.02 | $65.02 | 81,196 |
2022-12-27 | $65.83 | $66.05 | $65.58 | $65.93 | $65.93 | 51,474 |
2022-12-23 | $65.37 | $65.87 | $65.06 | $65.87 | $65.87 | 74,109 |
2022-12-22 | $65.96 | $65.96 | $64.84 | $65.86 | $65.33 | 74,072 |
2022-12-21 | $65.94 | $66.66 | $65.94 | $66.42 | $65.89 | 132,273 |
2022-12-20 | $65.32 | $65.84 | $65.24 | $65.60 | $65.07 | 288,700 |
2022-12-19 | $65.91 | $66.17 | $65.04 | $65.32 | $64.80 | 146,797 |
2022-12-16 | $65.97 | $66.11 | $65.35 | $65.94 | $65.41 | 509,688 |
2022-12-15 | $67.31 | $67.31 | $66.44 | $66.71 | $66.18 | 53,204 |
2022-12-14 | $68.60 | $69.16 | $67.83 | $68.19 | $67.65 | 89,291 |
2022-12-13 | $69.87 | $69.95 | $68.27 | $68.75 | $68.20 | 57,653 |
2022-12-12 | $67.30 | $68.23 | $67.08 | $68.14 | $67.59 | 66,359 |
2022-12-09 | $67.36 | $67.89 | $67.26 | $67.33 | $66.79 | 58,137 |
2022-12-08 | $67.60 | $67.88 | $67.39 | $67.63 | $67.09 | 72,936 |
2022-12-07 | $67.06 | $67.69 | $67.06 | $67.17 | $66.63 | 52,073 |
2022-12-06 | $67.85 | $67.94 | $66.72 | $67.32 | $66.78 | 145,445 |
2022-12-05 | $68.78 | $68.78 | $67.57 | $67.86 | $67.32 | 53,625 |
2022-12-02 | $68.42 | $69.26 | $68.42 | $69.14 | $68.59 | 185,853 |
2022-12-01 | $69.56 | $69.84 | $69.03 | $69.32 | $68.76 | 74,288 |
2022-11-30 | $68.05 | $69.44 | $67.32 | $69.36 | $68.80 | 160,681 |
2022-11-29 | $67.65 | $68.19 | $67.61 | $67.97 | $67.43 | 84,012 |
2022-11-28 | $68.13 | $68.35 | $67.44 | $67.66 | $67.12 | 52,627 |
2022-11-25 | $68.64 | $68.88 | $68.64 | $68.76 | $68.21 | 14,524 |
2022-11-23 | $68.23 | $68.66 | $68.12 | $68.66 | $68.11 | 40,244 |
2022-11-22 | $67.81 | $68.32 | $67.81 | $68.24 | $67.69 | 142,742 |
2022-11-21 | $67.07 | $67.46 | $66.95 | $67.33 | $66.79 | 46,093 |
2022-11-18 | $67.42 | $67.54 | $66.88 | $67.31 | $66.77 | 50,843 |
2022-11-17 | $66.17 | $66.84 | $65.98 | $66.80 | $66.26 | 36,798 |
2022-11-16 | $67.63 | $67.63 | $67.04 | $67.10 | $66.56 | 54,072 |
2022-11-15 | $68.46 | $68.61 | $67.40 | $67.91 | $67.37 | 55,353 |
2022-11-14 | $68.11 | $68.61 | $67.53 | $67.55 | $67.01 | 63,855 |
2022-11-11 | $67.55 | $68.60 | $67.50 | $68.41 | $67.86 | 44,555 |
2022-11-10 | $65.89 | $67.34 | $65.89 | $67.33 | $66.79 | 41,155 |
2022-11-09 | $64.62 | $64.99 | $63.87 | $63.92 | $63.41 | 54,946 |
2022-11-08 | $64.98 | $65.58 | $64.47 | $65.07 | $64.55 | 65,350 |
2022-11-07 | $64.54 | $64.80 | $64.12 | $64.71 | $64.19 | 82,980 |
2022-11-04 | $63.86 | $64.59 | $63.28 | $64.27 | $63.75 | 245,732 |
2022-11-03 | $62.78 | $63.45 | $62.25 | $63.09 | $62.58 | 48,735 |
2022-11-02 | $64.65 | $65.65 | $63.49 | $63.56 | $63.05 | 71,175 |
2022-11-01 | $65.04 | $65.09 | $64.38 | $64.82 | $64.30 | 281,214 |
2022-10-31 | $64.47 | $64.84 | $64.40 | $64.49 | $63.97 | 38,125 |
2022-10-28 | $63.43 | $64.81 | $63.43 | $64.78 | $64.26 | 31,290 |
2022-10-27 | $63.77 | $64.25 | $63.34 | $63.35 | $62.84 | 97,485 |
2022-10-26 | $63.31 | $64.10 | $63.22 | $63.42 | $62.91 | 165,173 |
2022-10-25 | $61.94 | $63.25 | $61.94 | $63.19 | $62.68 | 891,748 |
2022-10-24 | $61.76 | $62.19 | $61.44 | $62.02 | $61.52 | 46,779 |
2022-10-21 | $59.69 | $61.37 | $59.69 | $61.30 | $60.81 | 68,293 |
2022-10-20 | $60.30 | $61.14 | $59.57 | $59.73 | $59.25 | 51,474 |
2022-10-19 | $60.72 | $61.02 | $60.00 | $60.32 | $59.84 | 130,050 |
2022-10-18 | $61.38 | $61.68 | $60.49 | $61.06 | $60.57 | 119,579 |
2022-10-17 | $60.29 | $60.66 | $60.07 | $60.24 | $59.76 | 47,330 |
2022-10-14 | $60.75 | $60.83 | $59.07 | $59.08 | $58.61 | 39,654 |
2022-10-13 | $57.48 | $60.53 | $57.18 | $60.34 | $59.86 | 88,225 |
2022-10-12 | $58.83 | $59.03 | $58.42 | $58.47 | $58.00 | 37,122 |
2022-10-11 | $58.92 | $59.70 | $58.46 | $58.83 | $58.35 | 42,941 |
2022-10-10 | $59.65 | $59.65 | $58.74 | $59.18 | $58.71 | 60,579 |
2022-10-07 | $60.20 | $60.20 | $58.97 | $59.31 | $58.83 | 119,153 |
2022-10-06 | $61.21 | $61.31 | $60.51 | $60.63 | $60.14 | 53,409 |
2022-10-05 | $60.78 | $61.72 | $60.57 | $61.43 | $60.94 | 60,771 |
2022-10-04 | $60.32 | $61.66 | $60.32 | $61.62 | $61.13 | 73,583 |
2022-10-03 | $58.57 | $59.78 | $58.06 | $59.49 | $59.01 | 170,646 |
2022-09-30 | $58.30 | $58.80 | $57.61 | $57.68 | $57.22 | 55,418 |
2022-09-29 | $58.91 | $58.91 | $57.82 | $58.27 | $57.80 | 110,420 |
2022-09-28 | $58.33 | $59.70 | $58.24 | $59.47 | $58.99 | 79,524 |
2022-09-27 | $58.85 | $59.04 | $57.63 | $58.01 | $57.54 | 68,625 |
2022-09-26 | $58.99 | $59.33 | $57.97 | $58.24 | $57.77 | 88,003 |
2022-09-23 | $59.90 | $59.90 | $58.53 | $59.28 | $58.80 | 118,340 |
2022-09-22 | $61.83 | $61.83 | $60.90 | $60.90 | $60.06 | 39,388 |
2022-09-21 | $63.10 | $63.31 | $61.70 | $61.70 | $60.85 | 33,686 |
2022-09-20 | $63.33 | $63.33 | $62.28 | $62.76 | $61.90 | 42,001 |
2022-09-19 | $62.50 | $63.86 | $62.50 | $63.84 | $62.96 | 48,688 |
2022-09-16 | $63.08 | $63.21 | $62.62 | $63.05 | $63.05 | 38,128 |
2022-09-15 | $63.77 | $64.53 | $63.56 | $63.79 | $63.79 | 213,555 |
2022-09-14 | $64.20 | $64.28 | $63.48 | $63.92 | $63.92 | 53,014 |
2022-09-13 | $65.34 | $65.59 | $63.82 | $64.09 | $64.09 | 35,324 |
2022-09-12 | $66.52 | $67.03 | $66.44 | $66.72 | $66.72 | 33,680 |
2022-09-09 | $65.60 | $66.24 | $65.60 | $66.16 | $66.16 | 21,126 |
2022-09-08 | $64.18 | $65.17 | $64.06 | $65.15 | $65.15 | 40,657 |
2022-09-07 | $63.30 | $64.70 | $63.30 | $64.65 | $64.65 | 25,802 |
2022-09-06 | $64.13 | $64.13 | $63.19 | $63.40 | $63.40 | 154,397 |
2022-09-02 | $64.91 | $65.22 | $63.62 | $63.83 | $63.83 | 31,724 |
2022-09-01 | $63.84 | $64.24 | $63.32 | $64.20 | $64.20 | 31,300 |
2022-08-31 | $64.89 | $65.03 | $64.26 | $64.28 | $64.28 | 58,624 |
2022-08-30 | $65.76 | $65.76 | $64.65 | $64.83 | $64.83 | 42,811 |
2022-08-29 | $65.46 | $66.14 | $65.37 | $65.68 | $65.68 | 36,745 |
2022-08-26 | $68.06 | $68.06 | $65.89 | $65.91 | $65.91 | 26,786 |
2022-08-25 | $67.10 | $67.96 | $67.10 | $67.96 | $67.96 | 155,765 |
2022-08-24 | $66.56 | $67.05 | $66.54 | $66.86 | $66.86 | 26,877 |
2022-08-23 | $66.60 | $67.15 | $66.56 | $66.68 | $66.68 | 32,991 |
2022-08-22 | $67.22 | $67.22 | $66.37 | $66.45 | $66.45 | 34,864 |
2022-08-19 | $68.46 | $68.50 | $67.79 | $67.97 | $67.97 | 18,369 |
2022-08-18 | $68.61 | $68.92 | $68.47 | $68.86 | $68.86 | 26,565 |
2022-08-17 | $68.64 | $68.90 | $68.24 | $68.56 | $68.56 | 44,319 |
2022-08-16 | $68.68 | $69.52 | $68.68 | $69.23 | $69.23 | 48,995 |
2022-08-15 | $68.25 | $68.88 | $68.24 | $68.82 | $68.82 | 27,226 |
2022-08-12 | $68.29 | $68.86 | $68.08 | $68.78 | $68.78 | 48,539 |
2022-08-11 | $67.69 | $68.39 | $67.69 | $67.94 | $67.94 | 34,108 |
2022-08-10 | $66.84 | $67.34 | $66.84 | $67.15 | $67.15 | 42,466 |
2022-08-09 | $65.93 | $66.12 | $65.58 | $65.80 | $65.80 | 57,715 |
2022-08-08 | $66.01 | $66.56 | $65.89 | $65.92 | $65.92 | 38,263 |
2022-08-05 | $64.98 | $65.76 | $64.98 | $65.70 | $65.70 | 36,456 |
2022-08-04 | $65.83 | $65.93 | $65.54 | $65.56 | $65.56 | 83,719 |
2022-08-03 | $65.70 | $66.04 | $65.35 | $65.91 | $65.91 | 67,153 |
2022-08-02 | $65.68 | $66.12 | $65.30 | $65.31 | $65.31 | 125,764 |
2022-08-01 | $65.67 | $66.07 | $65.38 | $65.95 | $65.95 | 55,365 |
2022-07-29 | $65.40 | $66.24 | $65.39 | $66.08 | $66.08 | 45,286 |
2022-07-28 | $65.09 | $65.41 | $64.29 | $65.36 | $65.36 | 47,267 |
2022-07-27 | $64.28 | $65.30 | $64.13 | $65.07 | $65.07 | 33,904 |
2022-07-26 | $64.35 | $64.49 | $63.92 | $64.05 | $64.05 | 34,692 |
2022-07-25 | $64.42 | $64.77 | $64.28 | $64.58 | $64.58 | 47,945 |
2022-07-22 | $64.63 | $64.83 | $63.80 | $64.14 | $64.14 | 22,791 |
2022-07-21 | $64.11 | $64.55 | $63.50 | $64.51 | $64.51 | 57,291 |
2022-07-20 | $64.21 | $64.54 | $63.84 | $64.40 | $64.40 | 78,184 |
2022-07-19 | $63.18 | $64.38 | $63.18 | $64.28 | $64.28 | 40,748 |
2022-07-18 | $63.29 | $63.47 | $62.35 | $62.50 | $62.50 | 29,827 |
2022-07-15 | $62.17 | $62.73 | $61.65 | $62.70 | $62.70 | 40,192 |
2022-07-14 | $61.05 | $61.43 | $60.58 | $61.32 | $61.32 | 93,549 |
2022-07-13 | $61.87 | $62.47 | $61.45 | $62.17 | $62.17 | 59,478 |
2022-07-12 | $62.20 | $63.26 | $62.20 | $62.54 | $62.54 | 52,788 |
2022-07-11 | $62.60 | $62.92 | $62.45 | $62.49 | $62.49 | 32,721 |
2022-07-08 | $63.23 | $63.38 | $62.90 | $63.00 | $63.00 | 82,378 |
2022-07-07 | $62.89 | $63.40 | $62.89 | $63.22 | $63.22 | 158,832 |
2022-07-06 | $62.37 | $62.76 | $61.63 | $62.37 | $62.37 | 48,345 |
2022-07-05 | $61.99 | $62.33 | $61.05 | $62.24 | $62.24 | 135,837 |
2022-07-01 | $62.10 | $63.03 | $61.53 | $62.91 | $62.91 | 166,685 |
2022-06-30 | $61.94 | $62.68 | $61.50 | $62.11 | $62.11 | 85,094 |
2022-06-29 | $63.18 | $63.18 | $62.26 | $62.63 | $62.63 | 70,879 |
2022-06-28 | $64.06 | $64.64 | $62.99 | $63.04 | $63.04 | 82,767 |
2022-06-27 | $63.80 | $63.87 | $63.33 | $63.58 | $63.58 | 43,661 |
2022-06-24 | $62.02 | $63.51 | $62.01 | $63.50 | $63.50 | 127,387 |
2022-06-23 | $62.05 | $62.25 | $61.15 | $61.82 | $61.56 | 61,146 |
2022-06-22 | $61.43 | $62.41 | $61.43 | $61.92 | $61.66 | 36,385 |
2022-06-21 | $62.07 | $62.41 | $61.76 | $62.16 | $61.90 | 78,647 |
2022-06-17 | $61.06 | $61.61 | $60.38 | $61.06 | $60.80 | 45,055 |
2022-06-16 | $62.00 | $62.00 | $60.68 | $61.01 | $60.75 | 94,445 |
2022-06-15 | $63.42 | $63.97 | $62.58 | $63.25 | $62.98 | 57,205 |
2022-06-14 | $63.43 | $63.79 | $62.33 | $62.81 | $62.54 | 45,901 |
2022-06-13 | $64.35 | $64.40 | $62.88 | $63.14 | $62.87 | 188,592 |
2022-06-10 | $66.60 | $66.62 | $65.72 | $65.76 | $65.48 | 45,536 |
2022-06-09 | $69.05 | $69.05 | $67.67 | $67.70 | $67.41 | 148,256 |
2022-06-08 | $70.01 | $70.01 | $69.10 | $69.21 | $68.91 | 50,252 |
2022-06-07 | $69.14 | $70.29 | $69.05 | $70.25 | $69.95 | 42,455 |
2022-06-06 | $69.87 | $70.11 | $69.53 | $69.58 | $69.28 | 53,839 |
2022-06-03 | $69.48 | $69.83 | $69.18 | $69.29 | $68.99 | 44,098 |
2022-06-02 | $69.46 | $70.11 | $68.84 | $70.11 | $69.81 | 168,526 |
2022-06-01 | $70.45 | $70.45 | $68.83 | $69.43 | $69.13 | 45,728 |
2022-05-31 | $70.15 | $70.62 | $69.67 | $70.13 | $69.83 | 55,140 |
2022-05-27 | $69.62 | $70.55 | $69.60 | $70.52 | $70.22 | 62,193 |
2022-05-26 | $68.53 | $69.45 | $68.53 | $69.24 | $68.94 | 60,116 |
2022-05-25 | $67.03 | $68.24 | $67.01 | $68.03 | $67.74 | 85,105 |
2022-05-24 | $66.99 | $67.30 | $65.90 | $67.13 | $66.84 | 88,413 |
2022-05-23 | $66.83 | $67.64 | $66.65 | $67.30 | $67.01 | 28,633 |
2022-05-20 | $66.81 | $66.81 | $64.84 | $66.17 | $65.89 | 57,404 |
2022-05-19 | $66.05 | $67.01 | $65.75 | $66.38 | $66.10 | 58,613 |
2022-05-18 | $68.46 | $68.46 | $66.46 | $66.70 | $66.41 | 49,040 |
2022-05-17 | $68.37 | $69.10 | $68.23 | $69.07 | $68.77 | 94,810 |
2022-05-16 | $67.36 | $67.84 | $66.73 | $67.42 | $67.13 | 76,432 |
2022-05-13 | $66.91 | $67.73 | $66.90 | $67.38 | $67.09 | 62,333 |
2022-05-12 | $66.05 | $66.69 | $65.25 | $66.33 | $66.05 | 66,698 |
2022-05-11 | $67.01 | $68.17 | $66.22 | $66.25 | $65.97 | 64,045 |
2022-05-10 | $67.99 | $68.12 | $66.17 | $66.95 | $66.66 | 71,066 |
2022-05-09 | $67.87 | $68.31 | $67.08 | $67.30 | $67.01 | 105,223 |
2022-05-06 | $68.81 | $69.06 | $67.98 | $68.77 | $68.48 | 83,091 |
2022-05-05 | $70.38 | $70.38 | $68.46 | $69.05 | $68.75 | 50,382 |
2022-05-04 | $69.06 | $70.98 | $68.79 | $70.91 | $70.61 | 114,447 |
2022-05-03 | $68.11 | $69.31 | $68.11 | $68.86 | $68.57 | 75,400 |
2022-05-02 | $67.76 | $68.22 | $66.75 | $67.92 | $67.63 | 118,620 |
2022-04-29 | $69.28 | $69.58 | $67.51 | $67.64 | $67.35 | 45,113 |
2022-04-28 | $68.87 | $69.77 | $68.20 | $69.55 | $69.25 | 59,801 |
2022-04-27 | $68.45 | $69.22 | $68.06 | $68.54 | $68.25 | 61,623 |
2022-04-26 | $69.43 | $69.85 | $68.40 | $68.40 | $68.11 | 76,883 |
2022-04-25 | $69.43 | $69.94 | $68.13 | $69.81 | $69.51 | 104,037 |
2022-04-22 | $71.47 | $71.47 | $69.81 | $69.86 | $69.56 | 71,173 |
2022-04-21 | $73.14 | $73.31 | $71.72 | $71.79 | $71.48 | 98,881 |
2022-04-20 | $72.36 | $72.99 | $72.36 | $72.65 | $72.34 | 75,993 |
2022-04-19 | $71.09 | $72.17 | $71.09 | $72.09 | $71.78 | 64,569 |
2022-04-18 | $70.71 | $71.25 | $70.57 | $70.99 | $70.69 | 59,155 |
2022-04-14 | $70.97 | $71.36 | $70.69 | $70.69 | $70.39 | 41,915 |
2022-04-13 | $70.31 | $70.97 | $70.31 | $70.95 | $70.65 | 68,316 |
2022-04-12 | $70.80 | $71.25 | $70.24 | $70.41 | $70.11 | 67,552 |
2022-04-11 | $70.72 | $71.46 | $70.49 | $70.52 | $70.22 | 61,794 |
2022-04-08 | $70.47 | $71.14 | $70.33 | $70.86 | $70.56 | 62,132 |
2022-04-07 | $70.06 | $70.52 | $69.46 | $70.28 | $69.98 | 110,403 |
2022-04-06 | $69.80 | $70.20 | $69.65 | $70.06 | $69.76 | 127,643 |
2022-04-05 | $70.28 | $70.93 | $69.86 | $70.01 | $69.71 | 89,720 |
2022-04-04 | $70.69 | $70.69 | $70.02 | $70.51 | $70.21 | 84,494 |
2022-04-01 | $70.82 | $70.86 | $70.16 | $70.71 | $70.41 | 49,351 |
2022-03-31 | $71.32 | $71.62 | $70.48 | $70.52 | $70.22 | 67,517 |
2022-03-30 | $71.84 | $71.99 | $71.25 | $71.54 | $71.23 | 112,343 |
2022-03-29 | $71.56 | $71.85 | $71.18 | $71.83 | $71.52 | 42,162 |
2022-03-28 | $71.29 | $71.29 | $70.66 | $71.18 | $70.88 | 71,148 |
2022-03-25 | $70.81 | $71.52 | $70.81 | $71.51 | $71.20 | 56,934 |
2022-03-24 | $70.59 | $71.03 | $70.39 | $70.96 | $70.39 | 61,160 |
2022-03-23 | $70.90 | $70.90 | $70.32 | $70.32 | $69.76 | 37,327 |
2022-03-22 | $70.82 | $71.12 | $70.58 | $70.87 | $70.30 | 44,252 |
2022-03-21 | $70.23 | $70.74 | $70.12 | $70.42 | $69.86 | 40,928 |
2022-03-18 | $69.76 | $70.16 | $69.35 | $70.11 | $69.55 | 108,785 |
2022-03-17 | $69.00 | $70.01 | $68.93 | $70.01 | $69.45 | 77,872 |
2022-03-16 | $68.84 | $69.27 | $68.06 | $69.22 | $68.67 | 134,597 |
2022-03-15 | $67.98 | $68.46 | $67.66 | $68.36 | $67.81 | 40,066 |
2022-03-14 | $67.98 | $68.60 | $67.53 | $67.79 | $67.25 | 31,940 |
2022-03-11 | $68.48 | $68.73 | $67.65 | $67.70 | $67.16 | 51,263 |
2022-03-10 | $67.56 | $68.23 | $67.51 | $68.14 | $67.60 | 59,491 |
2022-03-09 | $68.22 | $68.70 | $68.19 | $68.23 | $67.68 | 76,108 |
2022-03-08 | $67.94 | $68.76 | $67.31 | $67.33 | $66.79 | 102,971 |
2022-03-07 | $69.14 | $69.14 | $67.74 | $67.78 | $67.24 | 114,779 |
2022-03-04 | $69.06 | $69.29 | $68.60 | $69.29 | $68.74 | 141,813 |
2022-03-03 | $69.83 | $69.98 | $69.03 | $69.66 | $69.10 | 68,182 |
2022-03-02 | $68.22 | $69.77 | $68.22 | $69.51 | $68.95 | 77,411 |
2022-03-01 | $69.12 | $69.20 | $67.48 | $67.84 | $67.30 | 58,414 |
2022-02-28 | $68.60 | $69.29 | $68.39 | $69.21 | $68.66 | 58,866 |
2022-02-25 | $67.73 | $69.58 | $67.73 | $69.45 | $68.89 | 169,106 |
2022-02-24 | $66.38 | $67.59 | $65.95 | $67.45 | $66.91 | 170,009 |
2022-02-23 | $69.04 | $69.18 | $67.61 | $67.71 | $67.17 | 112,434 |
2022-02-22 | $69.23 | $69.35 | $68.18 | $68.64 | $68.09 | 54,878 |
2022-02-18 | $69.23 | $69.76 | $68.89 | $69.21 | $68.66 | 66,931 |
2022-02-17 | $69.79 | $69.93 | $69.18 | $69.37 | $68.82 | 64,172 |
2022-02-16 | $69.93 | $70.50 | $69.85 | $70.35 | $69.79 | 53,821 |
2022-02-15 | $69.93 | $70.29 | $69.83 | $70.22 | $69.66 | 61,600 |
2022-02-14 | $70.18 | $70.33 | $69.13 | $69.56 | $69.00 | 196,679 |
2022-02-11 | $70.57 | $71.24 | $70.04 | $70.25 | $69.69 | 77,888 |
2022-02-10 | $71.09 | $71.89 | $70.37 | $70.59 | $70.03 | 79,792 |
2022-02-09 | $71.35 | $71.68 | $71.29 | $71.56 | $70.99 | 101,726 |
2022-02-08 | $70.39 | $70.93 | $70.25 | $70.83 | $70.26 | 148,884 |
2022-02-07 | $70.22 | $70.67 | $69.85 | $70.20 | $69.64 | 140,574 |
2022-02-04 | $70.04 | $70.53 | $69.49 | $70.03 | $69.47 | 93,433 |
2022-02-03 | $70.68 | $70.91 | $70.12 | $70.19 | $69.63 | 169,345 |
2022-02-02 | $70.14 | $70.85 | $69.83 | $70.77 | $70.20 | 70,161 |
2022-02-01 | $69.58 | $70.23 | $69.23 | $70.15 | $69.59 | 113,686 |
2022-01-31 | $68.65 | $69.63 | $68.49 | $69.59 | $69.03 | 104,982 |
2022-01-28 | $68.16 | $69.08 | $67.63 | $69.07 | $68.52 | 49,686 |
2022-01-27 | $69.16 | $69.91 | $68.00 | $68.41 | $67.86 | 80,024 |
2022-01-26 | $69.53 | $69.97 | $67.94 | $68.55 | $68.00 | 177,521 |
2022-01-25 | $68.21 | $69.44 | $67.25 | $68.94 | $68.39 | 221,687 |
2022-01-24 | $67.91 | $69.12 | $66.79 | $69.07 | $68.52 | 297,831 |
2022-01-21 | $69.46 | $69.70 | $68.52 | $68.65 | $68.10 | 92,192 |
2022-01-20 | $70.55 | $71.24 | $69.54 | $69.66 | $69.10 | 104,047 |
2022-01-19 | $71.58 | $71.58 | $70.48 | $70.51 | $69.95 | 95,752 |
2022-01-18 | $71.96 | $72.19 | $71.11 | $71.42 | $70.85 | 64,414 |
2022-01-14 | $71.62 | $72.30 | $71.48 | $72.28 | $71.70 | 81,021 |
2022-01-13 | $72.06 | $72.52 | $71.91 | $72.05 | $71.47 | 131,556 |
2022-01-12 | $72.02 | $72.04 | $71.43 | $71.75 | $71.18 | 67,631 |
2022-01-11 | $71.50 | $71.75 | $70.93 | $71.75 | $71.18 | 64,107 |
2022-01-10 | $71.45 | $71.49 | $70.63 | $71.31 | $70.74 | 246,051 |
2022-01-07 | $71.09 | $71.54 | $70.91 | $71.41 | $70.84 | 265,006 |
2022-01-06 | $71.00 | $71.26 | $70.67 | $70.94 | $70.37 | 185,681 |
2022-01-05 | $71.39 | $71.92 | $70.72 | $70.73 | $70.16 | 115,097 |
2022-01-04 | $70.30 | $71.32 | $70.30 | $71.14 | $70.57 | 110,317 |
2022-01-03 | $69.97 | $70.20 | $69.62 | $70.03 | $69.47 | 98,190 |
2021-12-31 | $69.70 | $70.11 | $69.70 | $69.88 | $69.32 | 22,198 |
2021-12-30 | $69.96 | $70.21 | $69.73 | $69.79 | $69.23 | 122,130 |
2021-12-29 | $69.69 | $70.00 | $69.69 | $69.91 | $69.35 | 29,791 |
2021-12-28 | $69.38 | $69.76 | $69.38 | $69.60 | $69.04 | 63,362 |
2021-12-27 | $68.80 | $69.33 | $68.61 | $69.33 | $68.78 | 44,680 |
2021-12-23 | $68.51 | $68.84 | $68.51 | $68.63 | $68.08 | 31,798 |
2021-12-22 | $68.28 | $68.56 | $68.02 | $68.48 | $67.58 | 43,707 |
2021-12-21 | $67.90 | $68.39 | $67.90 | $68.17 | $67.28 | 29,274 |
2021-12-20 | $67.31 | $67.34 | $66.51 | $67.27 | $66.39 | 133,190 |
2021-12-17 | $68.92 | $68.92 | $68.10 | $68.12 | $67.23 | 44,716 |
2021-12-16 | $68.98 | $69.65 | $68.97 | $69.19 | $68.29 | 37,458 |
2021-12-15 | $68.21 | $68.77 | $67.78 | $68.74 | $67.84 | 44,399 |
2021-12-14 | $67.75 | $68.50 | $67.75 | $68.12 | $67.23 | 68,306 |
2021-12-13 | $68.58 | $68.58 | $67.92 | $68.08 | $67.19 | 43,041 |
2021-12-10 | $68.48 | $68.58 | $68.08 | $68.56 | $67.66 | 30,782 |
2021-12-09 | $68.15 | $68.40 | $67.86 | $68.11 | $67.22 | 45,880 |
2021-12-08 | $68.47 | $68.53 | $68.05 | $68.30 | $67.41 | 39,597 |
2021-12-07 | $68.11 | $68.60 | $68.11 | $68.27 | $67.38 | 95,593 |
2021-12-06 | $67.06 | $68.06 | $67.06 | $67.58 | $66.70 | 43,485 |
2021-12-03 | $66.82 | $66.91 | $66.06 | $66.57 | $65.70 | 66,513 |
2021-12-02 | $65.30 | $66.83 | $65.27 | $66.54 | $65.67 | 60,289 |
2021-12-01 | $66.43 | $67.01 | $65.03 | $65.04 | $64.19 | 29,777 |
2021-11-30 | $67.05 | $67.05 | $65.51 | $65.57 | $64.71 | 39,055 |
2021-11-29 | $68.00 | $68.00 | $67.10 | $67.45 | $66.57 | 28,145 |
2021-11-26 | $67.47 | $67.62 | $66.95 | $67.36 | $66.48 | 22,246 |
2021-11-24 | $68.85 | $68.93 | $68.70 | $68.80 | $67.90 | 70,278 |
2021-11-23 | $68.62 | $68.97 | $68.53 | $68.92 | $68.02 | 29,497 |
2021-11-22 | $67.97 | $68.88 | $67.95 | $68.43 | $67.54 | 26,733 |
2021-11-19 | $67.94 | $68.07 | $67.75 | $67.82 | $66.93 | 43,767 |
2021-11-18 | $68.46 | $68.68 | $67.92 | $68.16 | $67.27 | 21,681 |
2021-11-17 | $68.76 | $68.76 | $68.31 | $68.45 | $67.56 | 52,182 |
2021-11-16 | $69.07 | $69.18 | $68.77 | $68.79 | $67.89 | 40,149 |
2021-11-15 | $69.00 | $69.14 | $68.84 | $68.94 | $68.04 | 32,500 |
2021-11-12 | $68.84 | $68.95 | $68.55 | $68.86 | $67.96 | 20,502 |
2021-11-11 | $68.54 | $68.77 | $68.44 | $68.68 | $67.78 | 24,684 |
2021-11-10 | $68.56 | $68.87 | $68.35 | $68.48 | $67.58 | 38,231 |
2021-11-09 | $68.38 | $68.49 | $68.17 | $68.46 | $67.57 | 37,961 |
2021-11-08 | $68.75 | $68.75 | $68.23 | $68.35 | $67.46 | 41,268 |
2021-11-05 | $68.29 | $68.81 | $68.28 | $68.39 | $67.50 | 30,199 |
2021-11-04 | $68.42 | $68.42 | $67.71 | $67.98 | $67.09 | 37,540 |
2021-11-03 | $67.87 | $68.43 | $67.80 | $68.35 | $67.46 | 29,222 |
2021-11-02 | $67.87 | $67.99 | $67.61 | $67.94 | $67.05 | 44,861 |
2021-11-01 | $67.39 | $67.81 | $67.39 | $67.78 | $66.89 | 34,986 |
2021-10-29 | $67.39 | $67.57 | $67.01 | $67.18 | $66.30 | 31,319 |
2021-10-28 | $67.03 | $67.49 | $67.03 | $67.49 | $66.61 | 21,093 |
2021-10-27 | $67.97 | $67.97 | $66.91 | $66.91 | $66.04 | 35,863 |
2021-10-26 | $68.38 | $68.38 | $68.02 | $68.03 | $67.14 | 126,227 |
2021-10-25 | $68.29 | $68.46 | $68.13 | $68.32 | $67.43 | 67,512 |
2021-10-22 | $68.19 | $68.40 | $68.00 | $68.27 | $67.38 | 31,906 |
2021-10-21 | $68.20 | $68.20 | $67.72 | $68.07 | $67.18 | 37,875 |
2021-10-20 | $67.24 | $68.21 | $67.24 | $68.18 | $67.29 | 46,305 |
2021-10-19 | $67.09 | $67.28 | $67.00 | $67.26 | $66.38 | 82,025 |
2021-10-18 | $66.74 | $67.10 | $66.63 | $66.83 | $65.96 | 44,330 |
2021-10-15 | $67.11 | $67.45 | $67.03 | $67.05 | $66.17 | 30,240 |
2021-10-14 | $66.13 | $66.80 | $66.05 | $66.78 | $65.91 | 28,911 |
2021-10-13 | $65.68 | $65.76 | $64.91 | $65.65 | $64.79 | 68,861 |
2021-10-12 | $65.76 | $65.92 | $65.47 | $65.61 | $64.75 | 37,595 |
2021-10-11 | $66.34 | $66.58 | $65.73 | $65.74 | $64.88 | 47,716 |
2021-10-08 | $66.28 | $66.42 | $66.10 | $66.19 | $65.32 | 40,388 |
2021-10-07 | $66.15 | $66.58 | $66.02 | $66.08 | $65.22 | 53,098 |
2021-10-06 | $65.04 | $65.66 | $64.52 | $65.63 | $64.77 | 76,900 |
2021-10-05 | $65.17 | $65.76 | $65.01 | $65.52 | $64.66 | 54,889 |
2021-10-04 | $64.99 | $65.61 | $64.76 | $65.00 | $64.15 | 285,665 |
2021-10-01 | $64.74 | $65.32 | $64.12 | $64.95 | $64.10 | 89,993 |
2021-09-30 | $65.75 | $65.75 | $64.36 | $64.42 | $63.53 | 76,134 |
2021-09-29 | $65.38 | $65.80 | $65.21 | $65.46 | $64.56 | 252,378 |
2021-09-28 | $65.88 | $66.08 | $65.07 | $65.14 | $64.24 | 51,361 |
2021-09-27 | $65.57 | $66.25 | $65.57 | $65.90 | $64.99 | 31,642 |
2021-09-24 | $65.01 | $65.53 | $65.01 | $65.28 | $64.38 | 15,566 |
2021-09-23 | $64.67 | $65.60 | $64.67 | $65.16 | $64.26 | 25,539 |
2021-09-22 | $64.62 | $65.11 | $64.62 | $64.65 | $63.48 | 47,517 |
2021-09-21 | $64.79 | $64.84 | $64.11 | $64.14 | $62.98 | 317,003 |
2021-09-20 | $64.50 | $64.65 | $63.70 | $64.44 | $63.27 | 77,406 |
2021-09-17 | $65.90 | $65.99 | $65.46 | $65.47 | $64.29 | 36,054 |
2021-09-16 | $66.14 | $66.27 | $65.68 | $65.92 | $64.73 | 33,381 |
2021-09-15 | $65.47 | $66.24 | $65.47 | $66.11 | $64.91 | 32,500 |
2021-09-14 | $66.51 | $66.51 | $65.33 | $65.44 | $64.25 | 129,672 |
2021-09-13 | $66.21 | $66.41 | $65.96 | $66.28 | $65.08 | 24,230 |
2021-09-10 | $66.44 | $66.44 | $65.68 | $65.70 | $64.51 | 72,706 |
2021-09-09 | $66.30 | $66.74 | $66.21 | $66.21 | $65.01 | 87,056 |
2021-09-08 | $66.30 | $66.54 | $66.24 | $66.45 | $65.25 | 32,844 |
2021-09-07 | $67.07 | $67.07 | $66.46 | $66.48 | $65.28 | 29,952 |
2021-09-03 | $67.49 | $67.49 | $67.14 | $67.20 | $65.98 | 20,426 |
2021-09-02 | $67.27 | $67.60 | $67.27 | $67.57 | $66.35 | 21,602 |
2021-09-01 | $67.43 | $67.43 | $66.95 | $67.17 | $65.95 | 26,507 |
2021-08-31 | $67.25 | $67.48 | $67.17 | $67.31 | $66.09 | 27,037 |
2021-08-30 | $67.65 | $67.65 | $67.15 | $67.15 | $65.94 | 59,645 |
2021-08-27 | $67.20 | $67.74 | $67.20 | $67.66 | $66.44 | 70,592 |
2021-08-26 | $67.70 | $67.70 | $66.95 | $67.00 | $65.79 | 35,083 |
2021-08-25 | $67.36 | $67.81 | $67.10 | $67.61 | $66.39 | 27,258 |
2021-08-24 | $67.23 | $67.38 | $67.00 | $67.20 | $65.98 | 26,073 |
2021-08-23 | $66.97 | $67.12 | $66.94 | $66.95 | $65.74 | 77,290 |
2021-08-20 | $66.31 | $66.80 | $66.31 | $66.72 | $65.51 | 19,760 |
2021-08-19 | $66.14 | $66.70 | $65.93 | $66.27 | $65.07 | 96,952 |
2021-08-18 | $67.09 | $67.39 | $66.64 | $66.65 | $65.44 | 174,805 |
2021-08-17 | $67.48 | $67.48 | $66.79 | $67.28 | $66.06 | 23,912 |
2021-08-16 | $67.48 | $67.77 | $67.14 | $67.77 | $66.54 | 66,429 |
2021-08-13 | $67.81 | $67.82 | $67.61 | $67.65 | $66.43 | 27,988 |
2021-08-12 | $67.89 | $67.90 | $67.42 | $67.72 | $66.49 | 18,624 |
2021-08-11 | $67.34 | $67.87 | $67.11 | $67.86 | $66.63 | 25,186 |
2021-08-10 | $66.66 | $67.25 | $66.62 | $67.16 | $65.94 | 28,884 |
2021-08-09 | $66.46 | $66.70 | $66.27 | $66.53 | $65.33 | 38,190 |
2021-08-06 | $66.33 | $66.68 | $66.32 | $66.47 | $65.27 | 29,500 |
2021-08-05 | $65.82 | $65.99 | $65.73 | $65.94 | $64.75 | 187,346 |
2021-08-04 | $65.95 | $66.17 | $65.64 | $65.66 | $64.47 | 57,936 |
2021-08-03 | $66.09 | $66.43 | $65.37 | $66.42 | $65.22 | 53,017 |
2021-08-02 | $65.91 | $66.51 | $65.81 | $65.81 | $64.62 | 54,072 |
2021-07-30 | $65.98 | $66.36 | $65.74 | $65.80 | $64.61 | 234,042 |
2021-07-29 | $65.93 | $66.29 | $65.80 | $66.16 | $64.96 | 39,086 |
2021-07-28 | $65.73 | $65.85 | $65.08 | $65.52 | $64.33 | 32,416 |
2021-07-27 | $65.36 | $65.76 | $65.02 | $65.71 | $64.52 | 20,570 |
2021-07-26 | $65.27 | $65.75 | $65.27 | $65.60 | $64.41 | 60,999 |
2021-07-23 | $65.25 | $65.37 | $65.05 | $65.30 | $64.12 | 195,123 |
2021-07-22 | $65.34 | $65.34 | $64.77 | $65.01 | $63.83 | 19,372 |
2021-07-21 | $65.27 | $65.66 | $65.27 | $65.36 | $64.18 | 42,439 |
2021-07-20 | $63.87 | $65.21 | $63.87 | $64.88 | $63.71 | 43,287 |
2021-07-19 | $64.23 | $64.27 | $63.31 | $63.75 | $62.60 | 123,443 |
2021-07-16 | $66.01 | $66.01 | $65.03 | $65.08 | $63.90 | 29,252 |
2021-07-15 | $65.40 | $65.76 | $65.10 | $65.66 | $64.47 | 40,327 |
2021-07-14 | $65.87 | $66.10 | $65.44 | $65.55 | $64.36 | 43,371 |
2021-07-13 | $66.17 | $66.29 | $65.58 | $65.59 | $64.40 | 42,543 |
2021-07-12 | $65.85 | $66.38 | $65.83 | $66.35 | $65.15 | 26,483 |
2021-07-09 | $65.55 | $66.11 | $65.55 | $66.04 | $64.85 | 51,429 |
2021-07-08 | $64.80 | $65.29 | $64.62 | $64.88 | $63.71 | 39,777 |
2021-07-07 | $65.23 | $65.75 | $65.15 | $65.68 | $64.49 | 88,128 |
2021-07-06 | $66.06 | $66.06 | $64.85 | $65.39 | $64.21 | 135,960 |
2021-07-02 | $66.34 | $66.34 | $65.96 | $66.12 | $64.92 | 84,205 |
2021-07-01 | $65.91 | $66.24 | $65.72 | $66.14 | $64.94 | 83,892 |
2021-06-30 | $65.53 | $65.70 | $65.42 | $65.65 | $64.46 | 59,873 |
2021-06-29 | $65.93 | $66.06 | $65.39 | $65.44 | $64.26 | 73,844 |
2021-06-28 | $66.10 | $66.10 | $65.54 | $65.74 | $64.55 | 36,128 |
2021-06-25 | $65.62 | $66.06 | $65.47 | $65.95 | $64.76 | 34,750 |
2021-06-24 | $65.32 | $65.52 | $65.10 | $65.45 | $64.27 | 98,872 |
2021-06-23 | $65.55 | $65.57 | $65.29 | $65.32 | $63.93 | 30,178 |
2021-06-22 | $65.60 | $65.71 | $65.27 | $65.51 | $64.11 | 70,770 |
2021-06-21 | $64.76 | $65.55 | $64.76 | $65.50 | $64.10 | 32,573 |
2021-06-18 | $65.23 | $65.23 | $64.48 | $64.48 | $63.11 | 61,253 |
2021-06-17 | $66.66 | $66.94 | $65.41 | $65.67 | $64.27 | 45,522 |
2021-06-16 | $67.32 | $67.32 | $66.67 | $66.83 | $65.41 | 44,802 |
2021-06-15 | $67.31 | $67.61 | $67.06 | $67.46 | $66.02 | 38,688 |
2021-06-14 | $67.53 | $67.53 | $66.97 | $67.22 | $65.79 | 38,561 |
2021-06-11 | $67.74 | $67.74 | $67.41 | $67.65 | $66.21 | 24,623 |
2021-06-10 | $68.12 | $68.12 | $67.45 | $67.51 | $66.07 | 80,378 |
2021-06-09 | $68.06 | $68.06 | $67.77 | $67.77 | $66.33 | 30,822 |
2021-06-08 | $68.24 | $68.24 | $67.71 | $68.16 | $66.71 | 34,139 |
2021-06-07 | $68.44 | $68.44 | $68.07 | $68.22 | $66.77 | 66,149 |
2021-06-04 | $68.40 | $68.40 | $68.05 | $68.32 | $66.86 | 72,975 |
2021-06-03 | $67.79 | $68.26 | $67.66 | $68.20 | $66.75 | 49,759 |
2021-06-02 | $68.16 | $68.16 | $67.70 | $68.01 | $66.56 | 48,402 |
2021-06-01 | $68.27 | $68.27 | $67.75 | $67.98 | $66.53 | 68,679 |
2021-05-28 | $67.99 | $67.99 | $67.51 | $67.66 | $66.22 | 64,749 |
2021-05-27 | $67.71 | $67.91 | $67.57 | $67.67 | $66.23 | 113,281 |
2021-05-26 | $67.02 | $67.38 | $66.94 | $67.32 | $65.88 | 63,479 |
2021-05-25 | $67.68 | $67.78 | $66.94 | $67.01 | $65.58 | 108,188 |
2021-05-24 | $67.67 | $67.80 | $67.49 | $67.60 | $66.16 | 49,753 |
2021-05-21 | $67.29 | $67.75 | $67.23 | $67.38 | $65.94 | 114,371 |
2021-05-20 | $66.83 | $67.35 | $66.74 | $67.03 | $65.60 | 39,314 |
2021-05-19 | $66.52 | $66.81 | $65.84 | $66.81 | $65.39 | 342,866 |
2021-05-18 | $67.79 | $67.90 | $67.28 | $67.28 | $65.85 | 30,868 |
2021-05-17 | $67.87 | $68.02 | $67.71 | $67.88 | $66.43 | 36,873 |
2021-05-14 | $67.46 | $68.07 | $67.44 | $67.94 | $66.49 | 42,223 |
2021-05-13 | $66.00 | $67.47 | $65.81 | $67.23 | $65.80 | 41,558 |
2021-05-12 | $67.27 | $67.46 | $65.96 | $66.01 | $64.60 | 81,493 |
2021-05-11 | $67.79 | $67.98 | $67.07 | $67.37 | $65.93 | 52,653 |
2021-05-10 | $68.42 | $69.10 | $68.35 | $68.35 | $66.89 | 38,539 |
2021-05-07 | $67.35 | $68.19 | $67.17 | $68.18 | $66.73 | 34,264 |
2021-05-06 | $67.02 | $67.62 | $66.80 | $67.62 | $66.18 | 35,236 |
2021-05-05 | $66.99 | $67.01 | $66.48 | $66.95 | $65.52 | 36,179 |
2021-05-04 | $66.34 | $66.80 | $66.10 | $66.78 | $65.36 | 41,001 |
2021-05-03 | $66.28 | $66.83 | $66.20 | $66.51 | $65.09 | 58,733 |
2021-04-30 | $66.05 | $66.18 | $65.79 | $65.92 | $64.52 | 96,418 |
2021-04-29 | $66.00 | $66.33 | $65.86 | $66.32 | $64.91 | 93,947 |
2021-04-28 | $65.63 | $65.75 | $65.52 | $65.63 | $64.23 | 62,058 |
2021-04-27 | $65.54 | $65.68 | $65.38 | $65.66 | $64.26 | 28,353 |
2021-04-26 | $65.60 | $65.79 | $65.49 | $65.51 | $64.11 | 55,715 |
2021-04-23 | $64.89 | $65.63 | $64.88 | $65.45 | $64.06 | 91,014 |
2021-04-22 | $65.56 | $65.56 | $64.77 | $64.91 | $63.53 | 51,171 |
2021-04-21 | $64.71 | $65.55 | $64.68 | $65.50 | $64.10 | 46,922 |
2021-04-20 | $65.10 | $65.15 | $64.55 | $64.77 | $63.39 | 64,027 |
2021-04-19 | $65.45 | $65.45 | $65.00 | $65.19 | $63.80 | 66,822 |
2021-04-16 | $65.42 | $65.60 | $65.28 | $65.40 | $64.01 | 41,902 |
2021-04-15 | $64.98 | $65.16 | $64.71 | $65.10 | $63.71 | 79,486 |
2021-04-14 | $64.43 | $65.04 | $64.43 | $64.78 | $63.40 | 61,654 |
2021-04-13 | $64.69 | $64.69 | $64.24 | $64.55 | $63.17 | 54,130 |
2021-04-12 | $64.68 | $64.87 | $64.64 | $64.79 | $63.41 | 125,235 |
2021-04-09 | $64.40 | $64.60 | $64.21 | $64.59 | $63.21 | 70,887 |
2021-04-08 | $64.55 | $64.55 | $63.96 | $64.22 | $62.85 | 58,421 |
2021-04-07 | $64.59 | $64.77 | $64.28 | $64.47 | $63.09 | 112,859 |
2021-04-06 | $64.36 | $64.70 | $64.36 | $64.56 | $63.18 | 104,148 |
2021-04-05 | $64.49 | $64.66 | $64.30 | $64.52 | $63.14 | 116,657 |
2021-04-01 | $63.66 | $64.03 | $63.31 | $63.99 | $62.63 | 211,719 |
2021-03-31 | $63.98 | $64.12 | $63.58 | $63.65 | $62.30 | 97,632 |
2021-03-30 | $63.83 | $64.14 | $63.69 | $64.00 | $62.64 | 199,171 |
2021-03-29 | $63.93 | $64.13 | $63.50 | $63.80 | $62.44 | 65,475 |
2021-03-26 | $63.92 | $64.20 | $63.33 | $64.12 | $62.76 | 107,484 |
2021-03-25 | $62.26 | $63.54 | $61.92 | $63.43 | $62.08 | 117,124 |
2021-03-24 | $62.76 | $63.42 | $62.57 | $62.59 | $61.09 | 48,033 |
2021-03-23 | $63.36 | $63.38 | $62.42 | $62.60 | $61.10 | 60,356 |
2021-03-22 | $63.73 | $63.73 | $63.22 | $63.52 | $62.00 | 34,178 |
2021-03-19 | $63.79 | $64.06 | $63.19 | $63.73 | $62.20 | 56,701 |
2021-03-18 | $64.08 | $64.71 | $63.75 | $63.90 | $62.37 | 118,622 |
2021-03-17 | $63.62 | $64.05 | $63.30 | $64.02 | $62.49 | 95,742 |
2021-03-16 | $64.10 | $64.10 | $63.43 | $63.67 | $62.14 | 59,541 |
2021-03-15 | $63.95 | $64.23 | $63.52 | $64.23 | $62.69 | 51,549 |
2021-03-12 | $63.32 | $63.89 | $63.32 | $63.88 | $62.35 | 129,686 |
2021-03-11 | $63.18 | $63.54 | $62.82 | $63.03 | $61.52 | 58,867 |
2021-03-10 | $62.25 | $63.18 | $62.17 | $63.02 | $61.50 | 116,178 |
2021-03-09 | $62.59 | $62.66 | $61.95 | $61.98 | $60.50 | 98,445 |
2021-03-08 | $61.68 | $62.94 | $61.68 | $62.47 | $60.97 | 76,213 |
2021-03-05 | $60.54 | $61.54 | $59.81 | $61.40 | $59.93 | 87,060 |
2021-03-04 | $60.41 | $60.76 | $59.06 | $59.81 | $58.38 | 138,959 |
2021-03-03 | $60.20 | $60.97 | $60.20 | $60.34 | $58.89 | 118,446 |
2021-03-02 | $60.13 | $60.57 | $60.03 | $60.25 | $58.81 | 33,902 |
2021-03-01 | $59.60 | $60.57 | $59.60 | $60.15 | $58.71 | 83,468 |
2021-02-26 | $59.51 | $59.62 | $58.68 | $58.85 | $57.44 | 78,941 |
2021-02-25 | $60.97 | $60.97 | $59.36 | $59.50 | $58.07 | 135,553 |
2021-02-24 | $60.13 | $60.95 | $60.09 | $60.84 | $59.38 | 62,511 |
2021-02-23 | $59.81 | $60.16 | $59.47 | $60.05 | $58.61 | 94,940 |
2021-02-22 | $59.26 | $59.93 | $59.26 | $59.73 | $58.30 | 49,216 |
2021-02-19 | $59.10 | $59.55 | $59.10 | $59.40 | $57.97 | 26,045 |
2021-02-18 | $58.96 | $59.11 | $58.77 | $58.94 | $57.53 | 30,211 |
2021-02-17 | $58.93 | $59.21 | $58.76 | $59.18 | $57.76 | 49,082 |
2021-02-16 | $59.31 | $59.31 | $58.98 | $59.07 | $57.65 | 66,198 |
2021-02-12 | $58.69 | $59.09 | $58.69 | $59.04 | $57.62 | 36,746 |
2021-02-11 | $59.02 | $59.16 | $58.40 | $58.79 | $57.38 | 44,738 |
2021-02-10 | $59.11 | $59.19 | $58.64 | $58.97 | $57.56 | 36,352 |
2021-02-09 | $58.64 | $58.87 | $58.43 | $58.77 | $57.36 | 72,840 |
2021-02-08 | $58.37 | $58.64 | $58.37 | $58.64 | $57.23 | 57,545 |
2021-02-05 | $58.08 | $58.23 | $57.95 | $58.04 | $56.65 | 26,480 |
2021-02-04 | $57.17 | $57.71 | $57.17 | $57.68 | $56.29 | 42,671 |
2021-02-03 | $56.73 | $57.08 | $56.64 | $57.04 | $55.67 | 39,852 |
2021-02-02 | $56.62 | $57.11 | $56.49 | $56.66 | $55.30 | 50,786 |
2021-02-01 | $56.09 | $56.33 | $55.61 | $56.14 | $54.79 | 92,321 |
2021-01-29 | $56.43 | $56.58 | $55.40 | $55.63 | $54.30 | 82,639 |
2021-01-28 | $56.67 | $57.11 | $56.58 | $56.59 | $55.23 | 36,197 |
2021-01-27 | $56.81 | $57.12 | $56.27 | $56.46 | $55.10 | 111,813 |
2021-01-26 | $57.72 | $57.78 | $57.18 | $57.51 | $56.13 | 65,053 |
2021-01-25 | $57.11 | $57.71 | $57.03 | $57.58 | $56.20 | 64,636 |
2021-01-22 | $57.18 | $57.55 | $56.99 | $57.50 | $56.12 | 27,711 |
2021-01-21 | $57.99 | $57.99 | $57.59 | $57.66 | $56.28 | 92,492 |
2021-01-20 | $57.89 | $58.00 | $57.61 | $57.94 | $56.55 | 58,905 |
2021-01-19 | $57.90 | $57.94 | $57.58 | $57.73 | $56.35 | 70,168 |
2021-01-15 | $57.41 | $57.73 | $56.99 | $57.57 | $56.19 | 51,849 |
2021-01-14 | $57.68 | $58.24 | $57.56 | $57.95 | $56.56 | 92,366 |
2021-01-13 | $57.59 | $57.70 | $57.32 | $57.56 | $56.18 | 75,381 |
2021-01-12 | $57.24 | $57.65 | $57.23 | $57.64 | $56.26 | 40,017 |
2021-01-11 | $56.50 | $57.18 | $56.50 | $57.07 | $55.70 | 63,746 |
2021-01-08 | $57.28 | $57.28 | $56.34 | $56.94 | $55.57 | 58,012 |
2021-01-07 | $57.19 | $57.43 | $57.01 | $57.16 | $55.79 | 211,538 |
2021-01-06 | $55.22 | $57.04 | $55.22 | $56.67 | $55.31 | 116,888 |
2021-01-05 | $54.07 | $54.91 | $54.07 | $54.58 | $53.27 | 56,517 |
2021-01-04 | $55.13 | $55.13 | $53.66 | $54.05 | $52.75 | 96,336 |
2020-12-31 | $54.35 | $54.95 | $54.19 | $54.93 | $53.61 | 44,848 |
2020-12-30 | $54.17 | $54.52 | $54.09 | $54.39 | $53.09 | 84,961 |
2020-12-29 | $54.50 | $54.50 | $53.88 | $54.01 | $52.72 | 44,801 |
2020-12-28 | $54.56 | $54.77 | $54.26 | $54.31 | $53.01 | 26,112 |
2020-12-24 | $54.36 | $54.36 | $53.86 | $54.26 | $52.96 | 79,566 |
2020-12-23 | $54.30 | $54.78 | $54.30 | $54.63 | $52.97 | 36,896 |
2020-12-22 | $54.50 | $54.50 | $54.00 | $54.02 | $52.38 | 30,310 |
2020-12-21 | $54.25 | $54.60 | $53.81 | $54.41 | $52.76 | 53,198 |
2020-12-18 | $55.10 | $55.10 | $54.42 | $54.74 | $53.08 | 36,224 |
2020-12-17 | $55.06 | $55.14 | $54.93 | $55.07 | $53.40 | 22,875 |
2020-12-16 | $55.18 | $55.18 | $54.75 | $54.92 | $53.25 | 105,151 |
2020-12-15 | $54.60 | $55.08 | $54.33 | $55.01 | $53.34 | 50,137 |
2020-12-14 | $55.38 | $55.38 | $54.20 | $54.25 | $52.60 | 27,553 |
2020-12-11 | $54.89 | $54.98 | $54.40 | $54.78 | $53.12 | 112,248 |
2020-12-10 | $55.11 | $55.23 | $54.96 | $55.20 | $53.52 | 21,335 |
2020-12-09 | $55.56 | $55.66 | $54.98 | $55.34 | $53.66 | 26,333 |
2020-12-08 | $54.81 | $55.29 | $54.81 | $55.26 | $53.58 | 98,492 |
2020-12-07 | $55.27 | $55.27 | $54.92 | $55.08 | $53.41 | 36,051 |
2020-12-04 | $54.87 | $55.46 | $54.87 | $55.46 | $53.77 | 27,291 |
2020-12-03 | $54.50 | $54.86 | $54.29 | $54.58 | $52.92 | 39,992 |
2020-12-02 | $53.90 | $54.41 | $53.82 | $54.35 | $52.70 | 59,841 |
2020-12-01 | $54.31 | $54.56 | $54.01 | $54.04 | $52.40 | 229,471 |
2020-11-30 | $54.17 | $54.17 | $53.44 | $53.45 | $51.83 | 64,476 |
2020-11-27 | $54.67 | $54.67 | $54.31 | $54.37 | $52.72 | 9,970 |
2020-11-25 | $55.09 | $55.09 | $54.37 | $54.64 | $52.98 | 31,171 |
2020-11-24 | $54.35 | $55.17 | $54.35 | $55.14 | $53.46 | 60,805 |
2020-11-23 | $53.07 | $53.81 | $53.07 | $53.67 | $52.04 | 46,036 |
2020-11-20 | $52.88 | $52.94 | $52.49 | $52.63 | $51.03 | 204,791 |
2020-11-19 | $52.86 | $52.93 | $52.35 | $52.93 | $51.32 | 46,515 |
2020-11-18 | $53.66 | $53.97 | $52.91 | $52.97 | $51.36 | 70,633 |
2020-11-17 | $53.23 | $53.65 | $52.77 | $53.44 | $51.82 | 109,670 |
2020-11-16 | $53.56 | $53.74 | $53.07 | $53.74 | $52.11 | 117,357 |
2020-11-13 | $51.56 | $52.63 | $51.56 | $52.51 | $50.91 | 54,361 |
2020-11-12 | $51.81 | $51.84 | $50.89 | $51.29 | $49.73 | 42,715 |
2020-11-11 | $52.77 | $52.77 | $51.96 | $52.17 | $50.58 | 194,209 |
2020-11-10 | $51.72 | $52.60 | $51.67 | $52.48 | $50.88 | 56,525 |
2020-11-09 | $51.67 | $52.77 | $51.55 | $51.58 | $50.01 | 59,305 |
2020-11-06 | $49.50 | $49.55 | $48.79 | $48.94 | $47.45 | 25,827 |
2020-11-05 | $48.94 | $49.70 | $48.94 | $49.43 | $47.93 | 53,202 |
2020-11-04 | $48.84 | $49.34 | $48.23 | $48.37 | $46.90 | 35,487 |
2020-11-03 | $48.66 | $49.32 | $48.66 | $49.07 | $47.58 | 127,901 |
2020-11-02 | $47.50 | $48.15 | $47.27 | $48.03 | $46.57 | 47,994 |
2020-10-30 | $46.57 | $47.00 | $46.29 | $46.80 | $45.38 | 90,447 |
2020-10-29 | $46.36 | $47.27 | $46.03 | $46.95 | $45.52 | 50,488 |
2020-10-28 | $46.82 | $47.30 | $46.38 | $46.41 | $45.00 | 55,578 |
2020-10-27 | $48.53 | $48.53 | $47.76 | $47.77 | $46.31 | 50,631 |
2020-10-26 | $49.14 | $49.14 | $48.17 | $48.58 | $47.10 | 76,376 |
2020-10-23 | $49.70 | $49.89 | $49.38 | $49.69 | $48.18 | 39,326 |
2020-10-22 | $48.72 | $49.51 | $48.68 | $49.49 | $47.99 | 104,880 |
2020-10-21 | $48.89 | $49.06 | $48.69 | $48.72 | $47.24 | 86,926 |
2020-10-20 | $48.88 | $49.42 | $48.84 | $48.97 | $47.48 | 46,727 |
2020-10-19 | $49.35 | $49.41 | $48.54 | $48.60 | $47.12 | 51,498 |
2020-10-16 | $49.36 | $49.51 | $49.06 | $49.20 | $47.70 | 49,125 |
2020-10-15 | $48.42 | $49.23 | $48.38 | $49.20 | $47.71 | 99,390 |
2020-10-14 | $49.05 | $49.37 | $48.85 | $48.90 | $47.42 | 55,779 |
2020-10-13 | $49.44 | $49.48 | $48.89 | $49.10 | $47.61 | 44,777 |
2020-10-12 | $49.33 | $49.73 | $49.25 | $49.61 | $48.10 | 88,843 |
2020-10-09 | $49.65 | $49.65 | $49.20 | $49.26 | $47.76 | 142,564 |
2020-10-08 | $48.78 | $49.39 | $48.78 | $49.37 | $47.87 | 79,989 |
2020-10-07 | $48.14 | $48.68 | $48.14 | $48.59 | $47.11 | 110,869 |
2020-10-06 | $48.39 | $48.92 | $47.54 | $47.67 | $46.22 | 116,101 |
2020-10-05 | $47.54 | $48.20 | $47.54 | $48.12 | $46.66 | 89,622 |
2020-10-02 | $45.80 | $47.41 | $45.80 | $47.24 | $45.81 | 129,338 |
2020-10-01 | $46.73 | $46.99 | $46.32 | $46.66 | $45.24 | 219,751 |
2020-09-30 | $46.55 | $47.17 | $46.40 | $46.67 | $45.25 | 122,621 |
2020-09-29 | $46.72 | $46.73 | $46.07 | $46.35 | $44.94 | 480,368 |
2020-09-28 | $46.46 | $47.06 | $46.45 | $46.82 | $45.40 | 32,739 |
2020-09-25 | $45.00 | $46.00 | $44.99 | $45.87 | $44.47 | 76,278 |
2020-09-24 | $45.07 | $45.72 | $44.45 | $45.19 | $43.82 | 93,498 |
2020-09-23 | $46.56 | $46.89 | $45.33 | $45.35 | $43.72 | 141,032 |
2020-09-22 | $46.51 | $46.95 | $46.13 | $46.44 | $44.77 | 57,844 |
2020-09-21 | $47.19 | $47.19 | $46.04 | $46.48 | $44.81 | 143,911 |
2020-09-18 | $48.77 | $48.77 | $47.98 | $48.16 | $46.43 | 58,075 |
2020-09-17 | $48.20 | $48.89 | $48.06 | $48.69 | $46.94 | 40,822 |
2020-09-16 | $48.36 | $49.52 | $48.36 | $48.91 | $47.15 | 30,386 |
2020-09-15 | $48.70 | $48.71 | $48.22 | $48.24 | $46.50 | 26,899 |
2020-09-14 | $47.98 | $48.61 | $47.98 | $48.51 | $46.76 | 33,226 |
2020-09-11 | $47.46 | $47.73 | $47.20 | $47.62 | $45.91 | 83,386 |
2020-09-10 | $48.24 | $48.46 | $47.29 | $47.35 | $45.65 | 74,033 |
2020-09-09 | $48.08 | $48.45 | $47.77 | $48.05 | $46.32 | 42,404 |
2020-09-08 | $48.18 | $48.26 | $47.69 | $47.69 | $45.97 | 81,424 |
2020-09-04 | $48.95 | $49.19 | $48.02 | $48.74 | $46.99 | 110,380 |
2020-09-03 | $49.31 | $49.99 | $48.16 | $48.47 | $46.73 | 85,930 |
2020-09-02 | $48.46 | $49.34 | $48.31 | $49.25 | $47.48 | 42,059 |
2020-09-01 | $48.18 | $48.45 | $48.08 | $48.36 | $46.62 | 58,400 |
2020-08-31 | $48.89 | $48.89 | $48.36 | $48.36 | $46.62 | 99,847 |
2020-08-28 | $48.84 | $49.07 | $48.60 | $49.05 | $47.28 | 43,767 |
2020-08-27 | $48.24 | $48.84 | $48.24 | $48.66 | $46.91 | 74,599 |
2020-08-26 | $48.43 | $48.43 | $47.98 | $48.13 | $46.39 | 41,712 |
2020-08-25 | $48.92 | $48.99 | $48.21 | $48.47 | $46.73 | 42,710 |
2020-08-24 | $47.75 | $48.64 | $47.53 | $48.62 | $46.87 | 58,288 |
2020-08-21 | $47.46 | $47.58 | $47.25 | $47.40 | $45.69 | 49,287 |
2020-08-20 | $47.55 | $47.77 | $47.44 | $47.50 | $45.79 | 39,898 |
2020-08-19 | $48.09 | $48.49 | $47.87 | $47.99 | $46.26 | 56,122 |
2020-08-18 | $48.48 | $48.62 | $48.08 | $48.09 | $46.36 | 52,054 |
2020-08-17 | $48.87 | $48.87 | $48.43 | $48.47 | $46.73 | 62,259 |
2020-08-14 | $48.37 | $49.03 | $48.26 | $48.79 | $47.03 | 38,927 |
2020-08-13 | $48.68 | $48.88 | $48.38 | $48.54 | $46.79 | 69,329 |
2020-08-12 | $49.59 | $49.59 | $48.67 | $49.00 | $47.24 | 75,036 |
2020-08-11 | $49.62 | $50.10 | $48.94 | $48.98 | $47.22 | 211,647 |
2020-08-10 | $48.17 | $48.99 | $48.17 | $48.95 | $47.19 | 35,610 |
2020-08-07 | $46.98 | $47.94 | $46.98 | $47.92 | $46.20 | 38,043 |
2020-08-06 | $47.11 | $47.38 | $46.97 | $47.13 | $45.44 | 46,339 |
2020-08-05 | $47.19 | $47.28 | $47.05 | $47.24 | $45.54 | 58,771 |
2020-08-04 | $46.42 | $46.86 | $46.41 | $46.76 | $45.08 | 36,010 |
2020-08-03 | $46.53 | $46.71 | $46.13 | $46.56 | $44.88 | 49,796 |
2020-07-31 | $46.42 | $46.42 | $45.71 | $46.36 | $44.69 | 85,096 |
2020-07-30 | $46.56 | $46.64 | $45.99 | $46.53 | $44.86 | 42,153 |
2020-07-29 | $46.47 | $47.23 | $46.36 | $47.16 | $45.46 | 86,549 |
2020-07-28 | $46.41 | $46.72 | $46.32 | $46.37 | $44.70 | 39,378 |
2020-07-27 | $46.66 | $46.66 | $46.10 | $46.59 | $44.91 | 47,152 |
2020-07-24 | $46.95 | $47.12 | $46.57 | $46.66 | $44.98 | 55,379 |
2020-07-23 | $46.96 | $47.44 | $46.78 | $47.04 | $45.35 | 83,649 |
2020-07-22 | $46.48 | $46.94 | $46.27 | $46.94 | $45.25 | 101,706 |
2020-07-21 | $46.15 | $46.83 | $46.15 | $46.58 | $44.90 | 72,664 |
2020-07-20 | $46.23 | $46.28 | $45.70 | $45.78 | $44.13 | 75,745 |
2020-07-17 | $46.77 | $46.88 | $46.33 | $46.33 | $44.66 | 94,715 |
2020-07-16 | $46.18 | $46.93 | $46.12 | $46.56 | $44.88 | 55,788 |
2020-07-15 | $46.18 | $46.73 | $45.81 | $46.53 | $44.86 | 124,966 |
2020-07-14 | $44.44 | $45.31 | $44.22 | $45.24 | $43.61 | 154,429 |
2020-07-13 | $45.12 | $45.49 | $44.41 | $44.67 | $43.06 | 198,635 |
2020-07-10 | $43.30 | $44.67 | $43.30 | $44.67 | $43.06 | 127,783 |
2020-07-09 | $44.60 | $44.60 | $43.09 | $43.38 | $41.82 | 132,629 |
2020-07-08 | $44.42 | $44.89 | $44.10 | $44.65 | $43.04 | 160,700 |
2020-07-07 | $45.18 | $45.18 | $44.34 | $44.41 | $42.81 | 149,536 |
2020-07-06 | $45.91 | $46.20 | $45.16 | $45.63 | $43.99 | 117,812 |
2020-07-02 | $45.68 | $46.16 | $44.95 | $45.03 | $43.41 | 167,871 |
2020-07-01 | $45.64 | $46.04 | $44.74 | $44.80 | $43.19 | 194,193 |
2020-06-30 | $44.65 | $45.65 | $44.40 | $45.47 | $43.83 | 170,953 |
2020-06-29 | $44.07 | $44.90 | $43.71 | $44.75 | $43.14 | 214,081 |
2020-06-26 | $44.57 | $44.57 | $43.38 | $43.64 | $42.07 | 199,911 |
2020-06-25 | $44.00 | $45.05 | $43.89 | $45.04 | $43.42 | 72,399 |
2020-06-24 | $46.04 | $46.26 | $44.28 | $44.60 | $42.73 | 110,479 |
2020-06-23 | $47.15 | $47.28 | $46.65 | $46.75 | $44.79 | 151,522 |
2020-06-22 | $46.48 | $46.75 | $46.06 | $46.57 | $44.62 | 107,559 |
2020-06-19 | $48.32 | $48.32 | $46.44 | $46.78 | $44.82 | 299,309 |
2020-06-18 | $46.87 | $48.01 | $46.87 | $47.46 | $45.47 | 118,670 |
2020-06-17 | $48.38 | $48.38 | $47.36 | $47.43 | $45.44 | 131,807 |
2020-06-16 | $49.52 | $49.52 | $47.40 | $48.41 | $46.38 | 240,698 |
2020-06-15 | $45.08 | $47.68 | $44.72 | $47.42 | $45.43 | 223,709 |
2020-06-12 | $47.26 | $47.55 | $45.54 | $46.82 | $44.86 | 55,177 |
2020-06-11 | $46.64 | $47.35 | $45.16 | $45.30 | $43.40 | 449,701 |
2020-06-10 | $51.24 | $51.24 | $49.45 | $49.51 | $47.44 | 66,951 |
2020-06-09 | $52.26 | $52.26 | $51.14 | $51.56 | $49.40 | 54,968 |
2020-06-08 | $52.81 | $53.54 | $52.42 | $53.54 | $51.30 | 221,286 |
2020-06-05 | $51.70 | $52.34 | $51.23 | $51.48 | $49.32 | 136,244 |
2020-06-04 | $48.12 | $49.08 | $47.69 | $49.05 | $46.99 | 266,302 |
2020-06-03 | $47.18 | $48.37 | $47.18 | $48.18 | $46.16 | 247,363 |
2020-06-02 | $46.16 | $46.61 | $46.08 | $46.54 | $44.59 | 151,608 |
2020-06-01 | $45.02 | $45.93 | $45.02 | $45.80 | $43.88 | 29,592 |
2020-05-29 | $45.06 | $45.43 | $44.40 | $45.14 | $43.25 | 59,623 |
2020-05-28 | $46.85 | $46.85 | $45.32 | $45.47 | $43.56 | 125,355 |
2020-05-27 | $46.14 | $46.50 | $45.07 | $46.45 | $44.50 | 63,243 |
2020-05-26 | $44.40 | $45.29 | $44.34 | $44.86 | $42.98 | 86,081 |
2020-05-22 | $42.83 | $42.83 | $42.18 | $42.75 | $40.96 | 56,366 |
2020-05-21 | $43.06 | $43.32 | $42.76 | $42.89 | $41.09 | 69,284 |
2020-05-20 | $42.86 | $43.26 | $42.79 | $43.01 | $41.21 | 55,728 |
2020-05-19 | $42.71 | $42.88 | $41.87 | $42.08 | $40.32 | 99,643 |
2020-05-18 | $41.50 | $43.03 | $41.50 | $42.74 | $40.95 | 110,217 |
2020-05-15 | $39.44 | $40.06 | $39.13 | $39.80 | $38.13 | 75,750 |
2020-05-14 | $38.11 | $39.74 | $37.38 | $39.74 | $38.07 | 1,078,825 |
2020-05-13 | $40.31 | $40.31 | $38.54 | $38.87 | $37.24 | 79,317 |
2020-05-12 | $41.99 | $42.08 | $40.55 | $40.62 | $38.92 | 82,106 |
2020-05-11 | $42.19 | $42.19 | $41.35 | $41.71 | $39.96 | 92,906 |
2020-05-08 | $41.68 | $42.66 | $41.64 | $42.61 | $40.82 | 100,333 |
2020-05-07 | $40.78 | $41.58 | $40.78 | $40.97 | $39.25 | 108,001 |
2020-05-06 | $41.29 | $41.39 | $39.97 | $39.97 | $38.30 | 158,414 |
2020-05-05 | $41.89 | $42.15 | $40.82 | $40.89 | $39.18 | 163,380 |
2020-05-04 | $40.50 | $41.23 | $40.03 | $41.18 | $39.45 | 74,966 |
2020-05-01 | $42.24 | $42.24 | $40.94 | $41.14 | $39.42 | 60,159 |
2020-04-30 | $43.99 | $43.99 | $43.02 | $43.32 | $41.50 | 81,701 |
2020-04-29 | $43.67 | $44.86 | $43.67 | $44.72 | $42.85 | 154,752 |
2020-04-28 | $42.45 | $42.92 | $41.84 | $42.44 | $40.66 | 120,276 |
2020-04-27 | $40.13 | $41.53 | $40.02 | $41.35 | $39.62 | 121,907 |
2020-04-24 | $39.73 | $40.16 | $39.10 | $39.87 | $38.20 | 152,928 |
2020-04-23 | $39.36 | $40.03 | $39.24 | $39.40 | $37.75 | 172,347 |
2020-04-22 | $39.21 | $39.21 | $38.67 | $38.85 | $37.22 | 351,118 |
2020-04-21 | $38.12 | $38.77 | $37.95 | $38.26 | $36.66 | 333,212 |
2020-04-20 | $39.23 | $40.21 | $38.84 | $39.32 | $37.67 | 103,544 |
2020-04-17 | $39.57 | $40.42 | $39.37 | $40.28 | $38.59 | 86,156 |
2020-04-16 | $38.88 | $38.88 | $37.71 | $38.08 | $36.48 | 193,426 |
2020-04-15 | $39.24 | $39.24 | $38.36 | $38.80 | $37.17 | 116,812 |
2020-04-14 | $41.12 | $41.30 | $40.22 | $40.74 | $39.03 | 199,969 |
2020-04-13 | $41.39 | $41.39 | $39.56 | $40.17 | $38.49 | 274,703 |
2020-04-09 | $41.20 | $42.55 | $40.49 | $41.39 | $39.66 | 127,595 |
2020-04-08 | $38.50 | $40.27 | $38.32 | $40.08 | $38.40 | 234,325 |
2020-04-07 | $38.94 | $39.51 | $37.88 | $37.98 | $36.39 | 350,708 |
2020-04-06 | $36.36 | $37.58 | $36.18 | $37.39 | $35.82 | 238,213 |
2020-04-03 | $35.28 | $35.63 | $34.31 | $34.68 | $33.23 | 163,238 |
2020-04-02 | $34.67 | $36.24 | $34.57 | $35.37 | $33.89 | 158,163 |
2020-04-01 | $35.22 | $35.56 | $34.49 | $34.88 | $33.42 | 318,333 |
2020-03-31 | $37.47 | $37.82 | $36.62 | $36.80 | $35.26 | 272,113 |
2020-03-30 | $36.80 | $37.76 | $36.20 | $37.57 | $36.00 | 289,758 |
2020-03-27 | $37.03 | $37.82 | $36.48 | $36.91 | $35.36 | 117,825 |
2020-03-26 | $36.43 | $38.44 | $36.36 | $38.29 | $36.69 | 248,677 |
2020-03-25 | $35.30 | $37.73 | $34.51 | $36.21 | $34.50 | 179,057 |
2020-03-24 | $33.38 | $35.07 | $33.38 | $35.05 | $33.39 | 137,609 |
2020-03-23 | $32.51 | $32.51 | $31.06 | $31.41 | $29.93 | 359,950 |
2020-03-20 | $34.45 | $35.01 | $32.61 | $32.61 | $31.07 | 167,325 |
2020-03-19 | $33.12 | $34.90 | $32.29 | $34.04 | $32.43 | 209,684 |
2020-03-18 | $34.18 | $34.97 | $31.81 | $33.57 | $31.98 | 297,994 |
2020-03-17 | $35.68 | $37.10 | $34.17 | $36.47 | $34.75 | 199,280 |
2020-03-16 | $34.80 | $37.51 | $34.60 | $34.96 | $33.31 | 250,208 |
2020-03-13 | $38.81 | $39.97 | $36.75 | $39.91 | $38.02 | 303,908 |
2020-03-12 | $38.03 | $39.42 | $36.60 | $36.78 | $35.04 | 529,199 |
2020-03-11 | $42.48 | $42.84 | $40.85 | $41.41 | $39.45 | 351,374 |
2020-03-10 | $43.39 | $43.96 | $41.47 | $43.92 | $41.85 | 503,356 |
2020-03-09 | $42.58 | $43.90 | $41.15 | $41.91 | $39.93 | 184,534 |
2020-03-06 | $46.32 | $47.43 | $45.91 | $46.87 | $44.66 | 267,794 |
2020-03-05 | $48.70 | $48.94 | $47.71 | $48.05 | $45.78 | 127,335 |
2020-03-04 | $49.24 | $50.07 | $48.68 | $50.07 | $47.70 | 185,655 |
2020-03-03 | $49.61 | $50.52 | $47.95 | $48.35 | $46.07 | 299,528 |
2020-03-02 | $48.13 | $49.78 | $47.47 | $49.77 | $47.42 | 368,212 |
2020-02-28 | $47.03 | $48.10 | $46.65 | $47.96 | $45.69 | 267,462 |
2020-02-27 | $49.68 | $50.59 | $48.60 | $48.60 | $46.30 | 493,660 |
2020-02-26 | $51.88 | $52.16 | $50.74 | $50.74 | $48.34 | 95,536 |
2020-02-25 | $53.85 | $53.85 | $51.44 | $51.59 | $49.15 | 152,176 |
2020-02-24 | $54.22 | $54.22 | $53.42 | $53.64 | $51.11 | 103,016 |
2020-02-21 | $55.77 | $55.77 | $55.35 | $55.49 | $52.87 | 54,894 |
2020-02-20 | $56.05 | $56.25 | $55.72 | $56.09 | $53.44 | 89,973 |
2020-02-19 | $56.01 | $56.09 | $55.90 | $56.03 | $53.38 | 72,483 |
2020-02-18 | $55.97 | $56.09 | $55.56 | $55.83 | $53.19 | 52,805 |
2020-02-14 | $56.35 | $56.36 | $55.89 | $56.07 | $53.42 | 58,462 |
2020-02-13 | $56.25 | $56.40 | $56.09 | $56.32 | $53.66 | 49,124 |
2020-02-12 | $56.47 | $56.77 | $56.42 | $56.49 | $53.82 | 57,122 |
2020-02-11 | $55.98 | $56.31 | $55.98 | $56.11 | $53.46 | 66,484 |
2020-02-10 | $55.52 | $55.63 | $55.39 | $55.63 | $53.00 | 26,288 |
2020-02-07 | $55.82 | $55.82 | $55.53 | $55.62 | $52.99 | 53,357 |
2020-02-06 | $56.50 | $56.52 | $56.09 | $56.11 | $53.46 | 56,095 |
2020-02-05 | $55.56 | $56.27 | $55.56 | $56.26 | $53.60 | 59,038 |
2020-02-04 | $54.84 | $55.14 | $54.84 | $54.92 | $52.33 | 47,542 |
2020-02-03 | $54.41 | $54.66 | $54.12 | $54.19 | $51.63 | 139,594 |
2020-01-31 | $54.84 | $54.84 | $53.80 | $53.96 | $51.41 | 276,773 |
2020-01-30 | $54.55 | $55.17 | $54.33 | $55.15 | $52.54 | 101,884 |
2020-01-29 | $55.35 | $55.48 | $54.99 | $54.99 | $52.39 | 62,313 |
2020-01-28 | $55.11 | $55.48 | $54.98 | $55.30 | $52.69 | 153,229 |
2020-01-27 | $54.86 | $55.06 | $54.75 | $54.78 | $52.19 | 63,237 |
2020-01-24 | $56.72 | $56.72 | $55.48 | $55.80 | $53.16 | 248,291 |
2020-01-23 | $56.29 | $56.66 | $55.87 | $56.63 | $53.95 | 61,034 |
2020-01-22 | $56.76 | $56.86 | $56.49 | $56.57 | $53.90 | 40,613 |
2020-01-21 | $56.80 | $56.84 | $56.56 | $56.56 | $53.89 | 67,417 |
2020-01-17 | $57.07 | $57.16 | $56.99 | $57.08 | $54.38 | 60,955 |
2020-01-16 | $56.73 | $56.97 | $56.73 | $56.97 | $54.28 | 115,486 |
2020-01-15 | $56.51 | $56.75 | $56.37 | $56.46 | $53.79 | 58,315 |
2020-01-14 | $56.45 | $56.75 | $56.39 | $56.59 | $53.92 | 59,056 |
2020-01-13 | $56.27 | $56.41 | $56.14 | $56.39 | $53.73 | 56,540 |
2020-01-10 | $56.46 | $56.48 | $56.10 | $56.16 | $53.51 | 87,796 |
2020-01-09 | $56.47 | $56.47 | $56.24 | $56.45 | $53.78 | 55,261 |
2020-01-08 | $56.14 | $56.48 | $56.00 | $56.23 | $53.57 | 58,238 |
2020-01-07 | $56.09 | $56.24 | $55.94 | $56.15 | $53.50 | 67,417 |
2020-01-06 | $55.85 | $56.18 | $55.84 | $56.16 | $53.51 | 440,951 |
2020-01-03 | $56.25 | $56.35 | $56.04 | $56.16 | $53.51 | 676,217 |
2020-01-02 | $56.82 | $56.86 | $56.42 | $56.75 | $54.07 | 255,805 |
2019-12-31 | $56.28 | $56.56 | $56.16 | $56.51 | $53.84 | 53,575 |
2019-12-30 | $56.54 | $56.57 | $56.25 | $56.32 | $53.66 | 106,434 |
2019-12-27 | $56.82 | $56.82 | $56.45 | $56.54 | $53.87 | 34,398 |
2019-12-26 | $56.65 | $56.77 | $56.59 | $56.67 | $53.99 | 29,087 |
2019-12-24 | $56.60 | $56.68 | $56.54 | $56.57 | $53.90 | 26,006 |
2019-12-23 | $56.61 | $56.66 | $56.47 | $56.55 | $53.88 | 51,358 |
2019-12-20 | $56.42 | $56.64 | $56.35 | $56.52 | $53.85 | 47,978 |
2019-12-19 | $56.08 | $56.22 | $56.05 | $56.14 | $53.49 | 25,064 |
2019-12-18 | $56.02 | $56.10 | $55.95 | $56.04 | $53.39 | 41,160 |
2019-12-17 | $55.96 | $56.08 | $55.94 | $56.01 | $53.36 | 55,600 |
2019-12-16 | $55.80 | $56.12 | $55.80 | $55.88 | $53.24 | 33,348 |
2019-12-13 | $55.71 | $56.07 | $55.34 | $55.44 | $52.82 | 47,816 |
2019-12-12 | $55.10 | $56.12 | $55.10 | $56.07 | $53.13 | 79,407 |
2019-12-11 | $55.07 | $55.20 | $55.04 | $55.10 | $52.21 | 43,329 |
2019-12-10 | $55.08 | $55.15 | $54.94 | $54.96 | $52.08 | 33,558 |
2019-12-09 | $55.20 | $55.27 | $55.07 | $55.14 | $52.25 | 40,320 |
2019-12-06 | $54.95 | $55.33 | $54.95 | $55.21 | $52.32 | 97,147 |
2019-12-05 | $54.53 | $54.56 | $54.32 | $54.50 | $51.64 | 34,494 |
2019-12-04 | $54.21 | $54.60 | $54.14 | $54.46 | $51.61 | 33,528 |
2019-12-03 | $53.96 | $53.96 | $53.50 | $53.94 | $51.11 | 51,066 |
2019-12-02 | $55.05 | $55.11 | $54.57 | $54.62 | $51.76 | 118,240 |
2019-11-29 | $55.12 | $55.12 | $54.83 | $54.91 | $52.03 | 17,060 |
2019-11-27 | $55.03 | $55.22 | $54.95 | $55.22 | $52.33 | 137,236 |
2019-11-26 | $55.04 | $55.04 | $54.82 | $54.95 | $52.07 | 106,093 |
2019-11-25 | $54.71 | $55.07 | $54.61 | $55.05 | $52.17 | 44,897 |
2019-11-22 | $54.29 | $54.59 | $54.28 | $54.50 | $51.64 | 111,214 |
2019-11-21 | $54.21 | $54.28 | $53.96 | $54.20 | $51.36 | 60,369 |
2019-11-20 | $54.15 | $54.37 | $53.84 | $54.13 | $51.29 | 38,972 |
2019-11-19 | $54.54 | $54.54 | $54.16 | $54.35 | $51.50 | 42,186 |
2019-11-18 | $54.50 | $54.50 | $54.31 | $54.44 | $51.59 | 59,228 |
2019-11-15 | $54.37 | $54.61 | $54.34 | $54.59 | $51.73 | 46,122 |
2019-11-14 | $54.06 | $54.21 | $53.97 | $54.12 | $51.28 | 36,438 |
2019-11-13 | $54.18 | $54.21 | $54.00 | $54.08 | $51.25 | 52,121 |
2019-11-12 | $54.51 | $54.72 | $54.34 | $54.45 | $51.60 | 31,773 |
2019-11-11 | $54.33 | $54.50 | $54.26 | $54.37 | $51.52 | 28,106 |
2019-11-08 | $54.30 | $54.59 | $54.01 | $54.59 | $51.73 | 42,192 |
2019-11-07 | $54.38 | $54.66 | $54.36 | $54.41 | $51.56 | 152,243 |
2019-11-06 | $54.23 | $54.24 | $53.84 | $53.98 | $51.15 | 104,738 |
2019-11-05 | $54.06 | $54.54 | $54.06 | $54.19 | $51.35 | 92,520 |
2019-11-04 | $53.62 | $53.98 | $53.62 | $53.97 | $51.14 | 43,882 |
2019-11-01 | $52.60 | $53.21 | $52.60 | $53.20 | $50.41 | 93,757 |
2019-10-31 | $52.56 | $52.56 | $51.91 | $52.32 | $49.58 | 37,917 |
2019-10-30 | $53.02 | $53.15 | $52.41 | $52.63 | $49.87 | 66,340 |
2019-10-29 | $52.74 | $53.12 | $52.72 | $52.98 | $50.20 | 108,390 |
2019-10-28 | $52.85 | $53.07 | $52.85 | $52.87 | $50.10 | 116,094 |
2019-10-25 | $52.04 | $52.61 | $52.04 | $52.58 | $49.82 | 97,915 |
2019-10-24 | $52.42 | $52.45 | $51.81 | $52.14 | $49.41 | 110,137 |
2019-10-23 | $51.85 | $52.23 | $51.78 | $52.22 | $49.48 | 77,267 |
2019-10-22 | $51.84 | $52.28 | $51.63 | $51.99 | $49.27 | 142,097 |
2019-10-21 | $51.35 | $51.70 | $51.35 | $51.65 | $48.94 | 62,645 |
2019-10-18 | $50.98 | $51.25 | $50.93 | $51.08 | $48.40 | 76,610 |
2019-10-17 | $51.21 | $51.32 | $50.89 | $51.08 | $48.40 | 88,468 |
2019-10-16 | $51.13 | $51.37 | $50.95 | $50.96 | $48.29 | 158,340 |
2019-10-15 | $50.70 | $51.38 | $50.63 | $51.19 | $48.51 | 47,169 |
2019-10-14 | $50.48 | $50.68 | $50.31 | $50.62 | $47.97 | 77,456 |
2019-10-11 | $50.26 | $51.08 | $50.26 | $50.64 | $47.99 | 161,139 |
2019-10-10 | $49.24 | $49.91 | $49.24 | $49.75 | $47.14 | 87,434 |
2019-10-09 | $49.28 | $49.47 | $49.13 | $49.30 | $46.72 | 54,078 |
2019-10-08 | $49.44 | $49.44 | $48.87 | $48.87 | $46.31 | 82,154 |
2019-10-07 | $49.92 | $50.29 | $49.79 | $49.88 | $47.27 | 99,836 |
2019-10-04 | $49.72 | $50.08 | $49.50 | $50.07 | $47.45 | 552,414 |
2019-10-03 | $49.23 | $49.56 | $48.61 | $49.56 | $46.96 | 122,737 |
2019-10-02 | $50.14 | $50.14 | $49.17 | $49.35 | $46.76 | 64,555 |
2019-10-01 | $51.78 | $51.93 | $50.46 | $50.53 | $47.88 | 250,439 |
2019-09-30 | $51.60 | $51.69 | $51.39 | $51.57 | $48.87 | 109,596 |
2019-09-27 | $51.62 | $51.82 | $51.19 | $51.45 | $48.75 | 43,912 |
2019-09-26 | $51.73 | $51.73 | $51.29 | $51.48 | $48.78 | 68,509 |
2019-09-25 | $51.40 | $51.85 | $51.22 | $51.80 | $49.09 | 112,399 |
2019-09-24 | $52.55 | $52.55 | $51.59 | $51.81 | $48.68 | 43,911 |
2019-09-23 | $52.19 | $52.53 | $52.13 | $52.39 | $49.23 | 31,785 |
2019-09-20 | $52.68 | $52.84 | $52.30 | $52.41 | $49.25 | 29,578 |
2019-09-19 | $52.90 | $52.92 | $52.50 | $52.57 | $49.40 | 29,818 |
2019-09-18 | $52.71 | $52.77 | $52.36 | $52.77 | $49.59 | 62,800 |
2019-09-17 | $53.08 | $53.08 | $52.59 | $52.86 | $49.67 | 41,669 |
2019-09-16 | $53.07 | $53.30 | $52.98 | $53.22 | $50.01 | 40,300 |
2019-09-13 | $53.14 | $53.36 | $53.07 | $53.17 | $49.96 | 40,500 |
2019-09-12 | $52.97 | $53.05 | $52.50 | $52.88 | $49.69 | 43,660 |
2019-09-11 | $52.66 | $52.97 | $52.31 | $52.97 | $49.77 | 210,358 |
2019-09-10 | $51.76 | $52.53 | $51.76 | $52.53 | $49.36 | 99,539 |
2019-09-09 | $51.03 | $51.85 | $51.03 | $51.84 | $48.71 | 143,644 |
2019-09-06 | $50.73 | $50.89 | $50.54 | $50.79 | $47.73 | 37,392 |
2019-09-05 | $50.16 | $50.83 | $50.16 | $50.65 | $47.59 | 61,500 |
2019-09-04 | $49.40 | $49.64 | $49.33 | $49.62 | $46.63 | 64,749 |
2019-09-03 | $48.98 | $48.98 | $48.54 | $48.93 | $45.98 | 55,500 |
2019-08-30 | $49.50 | $49.73 | $49.27 | $49.35 | $46.37 | 30,258 |
2019-08-29 | $48.87 | $49.30 | $48.87 | $49.23 | $46.26 | 42,565 |
2019-08-28 | $47.69 | $48.45 | $47.61 | $48.39 | $45.47 | 47,092 |
2019-08-27 | $48.52 | $48.53 | $47.71 | $47.83 | $44.94 | 44,617 |
2019-08-26 | $48.38 | $48.38 | $48.04 | $48.26 | $45.35 | 54,155 |
2019-08-23 | $49.13 | $49.39 | $47.72 | $47.89 | $45.00 | 50,192 |
2019-08-22 | $49.56 | $49.77 | $49.23 | $49.44 | $46.46 | 72,418 |
2019-08-21 | $49.42 | $49.48 | $49.26 | $49.39 | $46.41 | 62,410 |
2019-08-20 | $49.38 | $49.38 | $48.98 | $49.00 | $46.04 | 83,976 |
2019-08-19 | $49.40 | $49.62 | $49.36 | $49.52 | $46.53 | 37,156 |
2019-08-16 | $48.08 | $48.80 | $48.08 | $48.76 | $45.82 | 67,915 |
2019-08-15 | $48.22 | $48.28 | $47.53 | $47.95 | $45.06 | 168,505 |
2019-08-14 | $49.18 | $49.18 | $48.08 | $48.16 | $45.25 | 147,413 |
2019-08-13 | $49.33 | $50.63 | $49.14 | $50.01 | $46.99 | 41,918 |
2019-08-12 | $49.92 | $49.92 | $49.24 | $49.34 | $46.36 | 65,302 |
2019-08-09 | $50.61 | $50.61 | $50.00 | $50.24 | $47.21 | 77,297 |
2019-08-08 | $50.35 | $50.89 | $50.34 | $50.86 | $47.79 | 41,030 |
2019-08-07 | $49.38 | $50.11 | $49.01 | $50.02 | $47.00 | 58,237 |
2019-08-06 | $50.02 | $50.09 | $49.34 | $50.05 | $47.03 | 48,106 |
2019-08-05 | $50.39 | $50.51 | $49.31 | $49.66 | $46.66 | 56,803 |
2019-08-02 | $51.51 | $51.51 | $50.83 | $51.11 | $48.03 | 54,203 |
2019-08-01 | $52.72 | $52.95 | $51.45 | $51.68 | $48.56 | 64,873 |
2019-07-31 | $53.29 | $53.39 | $52.49 | $52.84 | $49.65 | 57,800 |
2019-07-30 | $52.76 | $53.34 | $52.69 | $53.34 | $50.12 | 43,059 |
2019-07-29 | $53.28 | $53.31 | $53.07 | $53.17 | $49.96 | 48,271 |
2019-07-26 | $53.18 | $53.37 | $52.98 | $53.30 | $50.08 | 61,227 |
2019-07-25 | $53.47 | $53.47 | $53.04 | $53.14 | $49.93 | 41,059 |
2019-07-24 | $52.78 | $53.53 | $52.78 | $53.48 | $50.25 | 49,026 |
2019-07-23 | $52.45 | $52.93 | $52.45 | $52.92 | $49.73 | 49,171 |
2019-07-22 | $52.49 | $52.55 | $52.17 | $52.31 | $49.15 | 60,306 |
2019-07-19 | $52.48 | $52.65 | $52.35 | $52.35 | $49.19 | 64,348 |
2019-07-18 | $52.01 | $52.35 | $51.95 | $52.29 | $49.13 | 33,236 |
2019-07-17 | $52.77 | $52.77 | $52.09 | $52.09 | $48.95 | 84,021 |
2019-07-16 | $52.76 | $53.00 | $52.70 | $52.75 | $49.57 | 71,281 |
2019-07-15 | $52.96 | $52.96 | $52.60 | $52.76 | $49.58 | 58,857 |
2019-07-12 | $52.50 | $52.95 | $52.50 | $52.89 | $49.70 | 108,516 |
2019-07-11 | $52.36 | $52.39 | $52.08 | $52.36 | $49.20 | 48,386 |
2019-07-10 | $52.46 | $52.58 | $52.14 | $52.22 | $49.07 | 111,417 |
2019-07-09 | $52.10 | $52.28 | $51.98 | $52.26 | $49.11 | 62,546 |
2019-07-08 | $52.39 | $52.68 | $52.18 | $52.31 | $49.15 | 64,905 |
2019-07-05 | $52.39 | $52.67 | $52.20 | $52.65 | $49.47 | 62,612 |
2019-07-03 | $52.36 | $52.57 | $52.32 | $52.53 | $49.36 | 56,008 |
2019-07-02 | $52.46 | $52.46 | $52.07 | $52.23 | $49.08 | 125,321 |
2019-07-01 | $52.76 | $52.92 | $52.25 | $52.51 | $49.34 | 139,001 |
2019-06-28 | $51.79 | $52.17 | $51.79 | $52.14 | $48.99 | 194,189 |
2019-06-27 | $51.31 | $51.61 | $51.31 | $51.57 | $48.46 | 99,749 |
2019-06-26 | $51.20 | $51.39 | $51.18 | $51.18 | $48.09 | 66,306 |
2019-06-25 | $51.41 | $51.41 | $50.94 | $50.97 | $47.89 | 177,560 |
2019-06-24 | $51.51 | $51.64 | $51.29 | $51.31 | $48.21 | 49,659 |
2019-06-21 | $51.60 | $51.75 | $51.47 | $51.54 | $48.43 | 76,498 |
2019-06-20 | $51.69 | $51.73 | $51.17 | $51.73 | $48.61 | 78,445 |
2019-06-19 | $51.28 | $51.39 | $51.12 | $51.18 | $48.09 | 47,398 |
2019-06-18 | $50.79 | $51.47 | $50.77 | $51.20 | $48.11 | 76,578 |
2019-06-17 | $50.71 | $50.78 | $50.52 | $50.53 | $47.48 | 38,362 |
2019-06-14 | $50.82 | $50.98 | $50.51 | $50.73 | $47.67 | 40,169 |
2019-06-13 | $50.80 | $51.08 | $50.79 | $51.02 | $47.79 | 51,686 |
2019-06-12 | $50.85 | $50.85 | $50.51 | $50.53 | $47.33 | 43,417 |
2019-06-11 | $51.16 | $51.27 | $50.78 | $50.84 | $47.62 | 46,422 |
2019-06-10 | $50.83 | $51.09 | $50.71 | $50.75 | $47.54 | 44,853 |
2019-06-07 | $50.48 | $50.74 | $50.34 | $50.50 | $47.30 | 87,029 |
2019-06-06 | $50.23 | $50.44 | $49.92 | $50.31 | $47.13 | 47,753 |
2019-06-05 | $50.31 | $50.31 | $49.64 | $50.12 | $46.95 | 107,707 |
2019-06-04 | $49.38 | $50.13 | $49.35 | $50.12 | $46.95 | 95,172 |
2019-06-03 | $48.28 | $48.92 | $48.28 | $48.76 | $45.67 | 63,110 |
2019-05-31 | $48.59 | $48.59 | $48.20 | $48.25 | $45.20 | 66,023 |
2019-05-30 | $49.43 | $49.70 | $48.95 | $49.11 | $46.00 | 130,332 |
2019-05-29 | $49.29 | $49.39 | $48.89 | $49.34 | $46.22 | 68,035 |
2019-05-28 | $50.17 | $50.24 | $49.58 | $49.60 | $46.46 | 63,483 |
2019-05-24 | $50.24 | $50.32 | $49.92 | $50.14 | $46.97 | 98,490 |
2019-05-23 | $50.32 | $50.32 | $49.64 | $49.95 | $46.79 | 80,503 |
2019-05-22 | $51.16 | $51.18 | $50.76 | $50.85 | $47.63 | 45,522 |
2019-05-21 | $51.11 | $51.44 | $51.11 | $51.39 | $48.14 | 42,242 |
2019-05-20 | $50.85 | $51.13 | $50.68 | $50.83 | $47.61 | 45,992 |
2019-05-17 | $51.23 | $51.70 | $51.09 | $51.16 | $47.92 | 56,428 |
2019-05-16 | $51.35 | $51.90 | $51.35 | $51.60 | $48.33 | 57,133 |
2019-05-15 | $50.74 | $51.33 | $50.60 | $51.24 | $48.00 | 161,070 |
2019-05-14 | $50.69 | $51.44 | $50.68 | $51.12 | $47.88 | 191,609 |
2019-05-13 | $51.14 | $51.14 | $50.25 | $50.45 | $47.26 | 84,905 |
2019-05-10 | $51.77 | $52.19 | $51.03 | $52.08 | $48.78 | 53,373 |
2019-05-09 | $51.73 | $52.07 | $51.26 | $51.98 | $48.69 | 71,815 |
2019-05-08 | $52.20 | $52.53 | $52.06 | $52.10 | $48.80 | 189,626 |
2019-05-07 | $52.73 | $52.86 | $51.98 | $52.30 | $48.99 | 65,198 |
2019-05-06 | $52.74 | $53.29 | $52.63 | $53.18 | $49.81 | 154,379 |
2019-05-03 | $53.32 | $53.60 | $53.28 | $53.57 | $50.18 | 41,230 |
2019-05-02 | $53.14 | $53.45 | $52.81 | $53.07 | $49.71 | 61,408 |
2019-05-01 | $53.84 | $54.00 | $53.24 | $53.25 | $49.88 | 152,521 |
2019-04-30 | $53.71 | $53.81 | $53.27 | $53.80 | $50.39 | 127,761 |
2019-04-29 | $53.51 | $53.82 | $53.50 | $53.65 | $50.25 | 56,197 |
2019-04-26 | $53.21 | $53.46 | $53.10 | $53.42 | $50.04 | 267,335 |
2019-04-25 | $53.50 | $53.58 | $53.06 | $53.25 | $49.88 | 61,062 |
2019-04-24 | $53.82 | $53.82 | $53.58 | $53.67 | $50.27 | 64,586 |
2019-04-23 | $53.51 | $53.81 | $53.34 | $53.78 | $50.38 | 63,330 |
2019-04-22 | $53.55 | $53.55 | $53.23 | $53.35 | $49.97 | 63,931 |
2019-04-18 | $53.60 | $53.72 | $53.36 | $53.55 | $50.16 | 61,670 |
2019-04-17 | $53.83 | $53.89 | $53.43 | $53.51 | $50.12 | 75,643 |
2019-04-16 | $53.44 | $53.62 | $53.25 | $53.55 | $50.16 | 74,069 |
2019-04-15 | $53.55 | $53.55 | $53.25 | $53.30 | $49.93 | 75,184 |
2019-04-12 | $53.49 | $53.77 | $53.31 | $53.53 | $50.14 | 128,778 |
2019-04-11 | $52.93 | $53.21 | $52.80 | $53.01 | $49.65 | 85,336 |
2019-04-10 | $52.50 | $52.88 | $52.38 | $52.84 | $49.50 | 146,580 |
2019-04-09 | $52.90 | $52.90 | $52.35 | $52.43 | $49.11 | 95,165 |
2019-04-08 | $52.92 | $53.04 | $52.82 | $53.04 | $49.68 | 130,049 |
2019-04-05 | $52.82 | $53.02 | $52.82 | $53.02 | $49.66 | 69,779 |
2019-04-04 | $52.32 | $52.75 | $52.32 | $52.72 | $49.38 | 322,270 |
2019-04-03 | $52.44 | $52.62 | $52.25 | $52.39 | $49.07 | 57,785 |
2019-04-02 | $52.35 | $52.41 | $52.14 | $52.21 | $48.91 | 179,713 |
2019-04-01 | $52.00 | $52.39 | $51.96 | $52.37 | $49.06 | 107,518 |
2019-03-29 | $51.55 | $51.65 | $51.37 | $51.57 | $48.31 | 178,340 |
2019-03-28 | $51.19 | $51.46 | $51.07 | $51.35 | $48.10 | 75,024 |
2019-03-27 | $51.21 | $51.40 | $50.90 | $51.12 | $47.88 | 211,012 |
2019-03-26 | $51.00 | $51.31 | $50.85 | $51.19 | $47.95 | 85,645 |
2019-03-25 | $50.78 | $51.08 | $50.60 | $50.78 | $47.57 | 87,807 |
2019-03-22 | $51.52 | $51.61 | $50.74 | $50.82 | $47.60 | 105,179 |
2019-03-21 | $51.15 | $51.96 | $51.15 | $51.82 | $48.54 | 50,858 |
2019-03-20 | $52.02 | $52.02 | $51.37 | $51.46 | $48.05 | 109,370 |
2019-03-19 | $52.45 | $52.61 | $51.94 | $52.08 | $48.63 | 190,223 |
2019-03-18 | $52.00 | $52.32 | $52.00 | $52.29 | $48.83 | 85,034 |
2019-03-15 | $51.91 | $52.17 | $51.72 | $51.99 | $48.54 | 146,396 |
2019-03-14 | $51.89 | $51.94 | $51.74 | $51.84 | $48.41 | 52,954 |
2019-03-13 | $51.88 | $52.14 | $51.81 | $51.95 | $48.51 | 104,268 |
2019-03-12 | $51.62 | $51.78 | $51.59 | $51.66 | $48.24 | 72,270 |
2019-03-11 | $51.07 | $51.57 | $51.07 | $51.57 | $48.16 | 43,983 |
2019-03-08 | $50.59 | $50.91 | $50.53 | $50.89 | $47.52 | 67,857 |
2019-03-07 | $51.30 | $51.30 | $50.78 | $51.01 | $47.63 | 87,269 |
2019-03-06 | $51.82 | $51.90 | $51.43 | $51.45 | $48.04 | 45,531 |
2019-03-05 | $52.05 | $52.05 | $51.67 | $51.85 | $48.42 | 70,380 |
2019-03-04 | $52.28 | $52.42 | $51.49 | $51.97 | $48.53 | 104,726 |
2019-03-01 | $52.41 | $52.55 | $52.00 | $52.18 | $48.73 | 52,934 |
2019-02-28 | $52.07 | $52.07 | $51.88 | $51.99 | $48.55 | 74,466 |
2019-02-27 | $52.15 | $52.23 | $51.96 | $52.13 | $48.68 | 55,308 |
2019-02-26 | $52.31 | $52.53 | $52.25 | $52.25 | $48.79 | 81,837 |
2019-02-25 | $52.68 | $52.76 | $52.38 | $52.40 | $48.93 | 45,536 |
2019-02-22 | $52.42 | $52.46 | $52.24 | $52.42 | $48.95 | 75,179 |
2019-02-21 | $52.50 | $52.55 | $52.22 | $52.39 | $48.92 | 88,651 |
2019-02-20 | $52.37 | $52.75 | $52.31 | $52.60 | $49.12 | 84,006 |
2019-02-19 | $52.01 | $52.46 | $52.01 | $52.31 | $48.85 | 130,282 |
2019-02-15 | $51.73 | $52.04 | $51.69 | $52.02 | $48.58 | 83,553 |
2019-02-14 | $51.37 | $51.56 | $51.10 | $51.34 | $47.94 | 69,842 |
2019-02-13 | $51.60 | $51.79 | $51.49 | $51.62 | $48.20 | 67,676 |
2019-02-12 | $51.00 | $51.59 | $51.00 | $51.47 | $48.06 | 251,674 |
2019-02-11 | $50.81 | $50.81 | $50.59 | $50.76 | $47.40 | 52,032 |
2019-02-08 | $50.66 | $50.67 | $50.14 | $50.67 | $47.32 | 138,314 |
2019-02-07 | $50.85 | $51.02 | $50.39 | $50.70 | $47.34 | 91,479 |
2019-02-06 | $50.99 | $51.20 | $50.93 | $51.02 | $47.64 | 215,880 |
2019-02-05 | $51.02 | $51.20 | $50.89 | $51.10 | $47.72 | 305,093 |
2019-02-04 | $50.85 | $51.03 | $50.59 | $51.03 | $47.65 | 98,286 |
2019-02-01 | $50.82 | $50.97 | $50.63 | $50.81 | $47.45 | 181,894 |
2019-01-31 | $50.39 | $50.78 | $50.24 | $50.75 | $47.39 | 167,298 |
2019-01-30 | $50.15 | $50.57 | $49.78 | $50.36 | $47.03 | 120,840 |
2019-01-29 | $49.90 | $50.04 | $49.74 | $49.93 | $46.62 | 76,925 |
2019-01-28 | $49.67 | $49.88 | $49.48 | $49.86 | $46.56 | 162,721 |
2019-01-25 | $49.86 | $50.14 | $49.86 | $49.95 | $46.64 | 103,716 |
2019-01-24 | $49.14 | $49.52 | $49.14 | $49.49 | $46.21 | 126,843 |
2019-01-23 | $49.49 | $49.55 | $48.80 | $49.23 | $45.97 | 65,708 |
2019-01-22 | $49.53 | $49.62 | $49.02 | $49.25 | $45.99 | 122,269 |
2019-01-18 | $49.42 | $49.96 | $49.36 | $49.85 | $46.55 | 98,958 |
2019-01-17 | $48.54 | $49.29 | $48.45 | $49.09 | $45.84 | 164,376 |
2019-01-16 | $48.64 | $48.91 | $48.64 | $48.76 | $45.53 | 79,829 |
2019-01-15 | $48.31 | $48.56 | $48.21 | $48.52 | $45.31 | 70,583 |
2019-01-14 | $48.21 | $48.57 | $48.00 | $48.30 | $45.10 | 143,416 |
2019-01-11 | $48.29 | $48.76 | $48.22 | $48.61 | $45.39 | 258,501 |
2019-01-10 | $47.98 | $48.50 | $47.88 | $48.47 | $45.26 | 192,158 |
2019-01-09 | $48.07 | $48.48 | $47.95 | $48.30 | $45.10 | 181,038 |
2019-01-08 | $48.01 | $48.01 | $47.55 | $47.98 | $44.80 | 81,967 |
2019-01-07 | $47.14 | $47.92 | $46.98 | $47.58 | $44.43 | 109,382 |
2019-01-04 | $46.30 | $47.26 | $46.30 | $47.15 | $44.03 | 74,193 |
2019-01-03 | $46.17 | $46.34 | $45.60 | $45.74 | $42.71 | 167,604 |
2019-01-02 | $45.52 | $46.57 | $45.52 | $46.40 | $43.33 | 448,598 |
2018-12-31 | $46.13 | $46.23 | $45.64 | $46.23 | $43.17 | 254,016 |
2018-12-28 | $46.13 | $46.46 | $45.73 | $45.87 | $42.83 | 628,788 |
2018-12-27 | $45.10 | $46.03 | $44.52 | $46.00 | $42.95 | 251,987 |
2018-12-26 | $44.21 | $45.67 | $43.60 | $45.67 | $42.65 | 509,509 |
2018-12-24 | $44.80 | $44.93 | $43.92 | $43.92 | $41.01 | 158,861 |
2018-12-21 | $46.02 | $46.76 | $45.07 | $45.09 | $42.10 | 204,177 |
2018-12-20 | $46.40 | $46.68 | $45.52 | $45.92 | $42.88 | 210,720 |
2018-12-19 | $47.33 | $48.08 | $46.44 | $46.64 | $43.55 | 162,321 |
2018-12-18 | $47.71 | $48.07 | $47.09 | $47.29 | $44.16 | 131,208 |
2018-12-17 | $48.61 | $48.88 | $47.62 | $47.86 | $44.35 | 176,110 |
2018-12-14 | $48.98 | $49.35 | $48.72 | $48.78 | $45.21 | 97,996 |
2018-12-13 | $49.73 | $49.77 | $49.16 | $49.34 | $45.72 | 78,011 |
2018-12-12 | $49.92 | $50.11 | $49.56 | $49.58 | $45.95 | 81,007 |
2018-12-11 | $49.98 | $50.02 | $49.09 | $49.31 | $45.70 | 133,824 |
2018-12-10 | $49.79 | $49.79 | $48.58 | $49.47 | $45.84 | 114,806 |
2018-12-07 | $50.71 | $51.00 | $49.63 | $49.83 | $46.18 | 87,293 |
2018-12-06 | $50.24 | $50.74 | $49.57 | $50.73 | $47.01 | 278,713 |
2018-12-04 | $52.47 | $52.52 | $50.89 | $50.94 | $47.21 | 101,470 |
2018-12-03 | $52.54 | $52.81 | $52.16 | $52.57 | $48.72 | 80,688 |
2018-11-30 | $52.00 | $52.18 | $51.82 | $52.10 | $48.28 | 103,200 |
2018-11-29 | $51.92 | $52.20 | $51.70 | $51.91 | $48.11 | 97,401 |
2018-11-28 | $51.58 | $52.10 | $51.08 | $52.09 | $48.27 | 60,194 |
2018-11-27 | $51.31 | $51.49 | $51.21 | $51.46 | $47.69 | 46,303 |
2018-11-26 | $51.20 | $51.51 | $51.16 | $51.45 | $47.68 | 56,880 |
2018-11-23 | $50.70 | $50.99 | $50.60 | $50.81 | $47.09 | 15,475 |
2018-11-21 | $50.95 | $51.32 | $50.83 | $50.95 | $47.22 | 71,278 |
2018-11-20 | $51.20 | $51.21 | $50.58 | $50.74 | $47.02 | 131,935 |
2018-11-19 | $51.85 | $51.97 | $51.35 | $51.54 | $47.76 | 100,667 |
2018-11-16 | $51.56 | $51.97 | $51.51 | $51.87 | $48.07 | 61,062 |
2018-11-15 | $51.14 | $51.75 | $50.77 | $51.65 | $47.86 | 59,734 |
2018-11-14 | $52.07 | $52.21 | $51.12 | $51.43 | $47.66 | 50,376 |
2018-11-13 | $51.86 | $52.28 | $51.66 | $51.82 | $48.02 | 45,747 |
2018-11-12 | $52.29 | $52.31 | $51.72 | $51.76 | $47.97 | 42,798 |
2018-11-09 | $52.49 | $52.66 | $52.09 | $52.37 | $48.53 | 39,546 |
2018-11-08 | $52.71 | $52.98 | $52.66 | $52.78 | $48.91 | 52,054 |
2018-11-07 | $52.73 | $52.99 | $52.18 | $52.97 | $49.09 | 136,747 |
2018-11-06 | $51.87 | $52.34 | $51.87 | $52.34 | $48.50 | 32,879 |
2018-11-05 | $51.52 | $52.02 | $51.52 | $51.94 | $48.13 | 55,380 |
2018-11-02 | $51.98 | $52.02 | $51.08 | $51.45 | $47.68 | 61,152 |
2018-11-01 | $51.18 | $51.74 | $51.10 | $51.68 | $47.89 | 61,362 |
2018-10-31 | $51.07 | $51.49 | $50.92 | $51.00 | $47.26 | 166,925 |
2018-10-30 | $49.82 | $50.69 | $49.82 | $50.66 | $46.95 | 111,548 |
2018-10-29 | $50.07 | $50.54 | $49.35 | $49.81 | $46.16 | 87,348 |
2018-10-26 | $49.76 | $50.12 | $49.12 | $49.52 | $45.89 | 118,203 |
2018-10-25 | $50.04 | $50.68 | $49.97 | $50.42 | $46.72 | 79,372 |
2018-10-24 | $51.06 | $51.13 | $49.95 | $49.96 | $46.30 | 167,673 |
2018-10-23 | $50.61 | $51.30 | $50.28 | $51.09 | $47.35 | 140,677 |
2018-10-22 | $51.93 | $51.93 | $51.27 | $51.34 | $47.58 | 40,495 |
2018-10-19 | $51.74 | $52.09 | $51.65 | $51.83 | $48.03 | 53,354 |
2018-10-18 | $52.12 | $52.40 | $51.50 | $51.70 | $47.91 | 102,810 |
2018-10-17 | $52.19 | $52.45 | $51.73 | $52.23 | $48.40 | 108,319 |
2018-10-16 | $51.84 | $52.30 | $51.55 | $52.26 | $48.43 | 105,583 |
2018-10-15 | $51.38 | $51.88 | $51.34 | $51.52 | $47.74 | 86,466 |
2018-10-12 | $51.92 | $51.92 | $50.84 | $51.41 | $47.64 | 216,212 |
2018-10-11 | $52.42 | $52.61 | $51.19 | $51.31 | $47.55 | 104,984 |
2018-10-10 | $53.70 | $53.70 | $52.51 | $52.53 | $48.68 | 138,095 |
2018-10-09 | $54.08 | $54.08 | $53.67 | $53.70 | $49.76 | 54,664 |
2018-10-08 | $53.72 | $54.23 | $53.72 | $54.17 | $50.20 | 37,336 |
2018-10-05 | $54.30 | $54.36 | $53.76 | $53.94 | $49.99 | 94,757 |
2018-10-04 | $54.34 | $54.39 | $53.93 | $54.21 | $50.24 | 227,386 |
2018-10-03 | $54.44 | $54.62 | $54.29 | $54.36 | $50.38 | 100,702 |
2018-10-02 | $54.15 | $54.39 | $54.01 | $54.23 | $50.26 | 60,962 |
2018-10-01 | $54.44 | $54.44 | $54.06 | $54.12 | $50.15 | 39,269 |
2018-09-28 | $54.11 | $54.25 | $53.98 | $54.14 | $50.17 | 42,401 |
2018-09-27 | $54.25 | $54.41 | $54.05 | $54.12 | $50.15 | 50,083 |
2018-09-26 | $54.59 | $54.63 | $54.17 | $54.20 | $50.23 | 38,872 |
2018-09-25 | $54.97 | $54.97 | $54.49 | $54.49 | $50.50 | 36,898 |
2018-09-24 | $55.31 | $55.37 | $54.82 | $54.85 | $50.83 | 41,373 |
2018-09-21 | $55.33 | $55.52 | $55.33 | $55.43 | $51.37 | 82,781 |
2018-09-20 | $55.15 | $55.39 | $55.13 | $55.30 | $51.25 | 39,708 |
2018-09-19 | $54.90 | $55.23 | $54.90 | $54.95 | $50.92 | 253,597 |
2018-09-18 | $54.73 | $54.95 | $54.54 | $54.89 | $50.87 | 33,553 |
2018-09-17 | $54.73 | $54.92 | $54.62 | $54.63 | $50.63 | 37,691 |
2018-09-14 | $54.69 | $54.82 | $54.52 | $54.80 | $50.78 | 35,566 |
2018-09-13 | $54.67 | $54.83 | $54.62 | $54.77 | $50.58 | 63,422 |
2018-09-12 | $54.61 | $54.74 | $54.50 | $54.62 | $50.44 | 49,357 |
2018-09-11 | $54.38 | $54.75 | $54.30 | $54.59 | $50.42 | 36,680 |
2018-09-10 | $54.61 | $54.86 | $54.57 | $54.59 | $50.42 | 69,929 |
2018-09-07 | $54.57 | $54.63 | $54.37 | $54.55 | $50.38 | 41,404 |
2018-09-06 | $55.03 | $55.03 | $54.56 | $54.73 | $50.55 | 61,720 |
2018-09-05 | $54.61 | $54.91 | $54.49 | $54.90 | $50.70 | 36,467 |
2018-09-04 | $54.57 | $54.80 | $54.44 | $54.56 | $50.39 | 74,339 |
2018-08-31 | $54.57 | $54.75 | $54.43 | $54.67 | $50.49 | 65,514 |
2018-08-30 | $54.96 | $54.96 | $54.61 | $54.68 | $50.50 | 39,820 |
2018-08-29 | $55.09 | $55.19 | $54.79 | $55.11 | $50.90 | 45,924 |
2018-08-28 | $55.05 | $55.13 | $54.87 | $54.94 | $50.74 | 45,029 |
2018-08-27 | $54.86 | $55.14 | $54.86 | $54.99 | $50.79 | 88,179 |
2018-08-24 | $54.57 | $54.69 | $54.45 | $54.60 | $50.43 | 57,464 |
2018-08-23 | $54.65 | $54.65 | $54.39 | $54.42 | $50.26 | 117,660 |
2018-08-22 | $54.98 | $54.98 | $54.69 | $54.73 | $50.55 | 38,265 |
2018-08-21 | $54.89 | $55.17 | $54.89 | $54.99 | $50.79 | 65,986 |
2018-08-20 | $54.61 | $54.88 | $54.61 | $54.83 | $50.64 | 41,932 |
2018-08-17 | $54.20 | $54.66 | $54.20 | $54.57 | $50.40 | 33,195 |
2018-08-16 | $53.95 | $54.34 | $53.95 | $54.20 | $50.06 | 27,913 |
2018-08-15 | $53.76 | $53.76 | $53.37 | $53.68 | $49.58 | 74,409 |
2018-08-14 | $53.66 | $54.07 | $53.66 | $53.98 | $49.85 | 39,739 |
2018-08-13 | $53.88 | $53.88 | $53.45 | $53.53 | $49.44 | 81,050 |
2018-08-10 | $53.89 | $53.98 | $53.70 | $53.82 | $49.70 | 35,389 |
2018-08-09 | $54.33 | $54.40 | $54.20 | $54.22 | $50.07 | 43,571 |
2018-08-08 | $54.26 | $54.32 | $54.14 | $54.28 | $50.13 | 29,695 |
2018-08-07 | $54.24 | $54.49 | $54.11 | $54.34 | $50.19 | 34,883 |
2018-08-06 | $54.00 | $54.26 | $54.00 | $54.14 | $50.00 | 41,471 |
2018-08-03 | $53.61 | $54.08 | $53.61 | $54.08 | $49.94 | 89,704 |
2018-08-02 | $53.33 | $53.62 | $53.20 | $53.62 | $49.52 | 60,818 |
2018-08-01 | $54.05 | $54.05 | $53.51 | $53.55 | $49.46 | 150,734 |
2018-07-31 | $54.11 | $54.17 | $53.94 | $54.09 | $49.95 | 57,416 |
2018-07-30 | $53.78 | $54.04 | $53.78 | $53.86 | $49.74 | 42,348 |
2018-07-27 | $53.78 | $54.05 | $53.63 | $53.73 | $49.62 | 162,899 |
2018-07-26 | $53.37 | $53.87 | $53.37 | $53.75 | $49.64 | 62,544 |
2018-07-25 | $53.09 | $53.36 | $52.87 | $53.33 | $49.25 | 49,677 |
2018-07-24 | $53.35 | $53.35 | $52.98 | $53.11 | $49.05 | 905,519 |
2018-07-23 | $53.02 | $53.24 | $52.98 | $53.15 | $49.09 | 74,296 |
2018-07-20 | $53.22 | $53.22 | $53.04 | $53.07 | $49.01 | 86,618 |
2018-07-19 | $53.38 | $53.45 | $53.16 | $53.30 | $49.22 | 40,472 |
2018-07-18 | $53.27 | $53.52 | $53.24 | $53.44 | $49.35 | 53,797 |
2018-07-17 | $52.98 | $53.28 | $52.98 | $53.17 | $49.10 | 58,425 |
2018-07-16 | $53.13 | $53.13 | $52.93 | $53.07 | $49.01 | 29,052 |
2018-07-13 | $52.98 | $53.22 | $52.96 | $53.10 | $49.04 | 91,496 |
2018-07-12 | $53.33 | $53.38 | $52.93 | $53.08 | $49.02 | 232,228 |
2018-07-11 | $53.34 | $53.34 | $52.89 | $52.98 | $48.93 | 180,349 |
2018-07-10 | $53.46 | $53.62 | $53.38 | $53.57 | $49.47 | 53,656 |
2018-07-09 | $53.19 | $53.54 | $53.18 | $53.46 | $49.37 | 73,490 |
2018-07-06 | $52.55 | $53.10 | $52.55 | $53.00 | $48.95 | 37,069 |
2018-07-05 | $52.57 | $52.61 | $52.27 | $52.58 | $48.56 | 57,874 |
2018-07-03 | $52.48 | $52.65 | $52.24 | $52.31 | $48.31 | 33,562 |
2018-07-02 | $52.11 | $52.28 | $51.91 | $52.28 | $48.28 | 49,590 |
2018-06-29 | $52.58 | $52.82 | $52.32 | $52.32 | $48.32 | 85,768 |
2018-06-28 | $52.23 | $52.45 | $51.98 | $52.35 | $48.35 | 49,967 |
2018-06-27 | $52.84 | $53.03 | $52.38 | $52.43 | $48.42 | 43,477 |
2018-06-26 | $52.80 | $52.87 | $52.59 | $52.71 | $48.68 | 97,407 |
2018-06-25 | $53.02 | $53.08 | $52.43 | $52.72 | $48.69 | 83,570 |
2018-06-22 | $53.33 | $53.44 | $53.16 | $53.16 | $49.10 | 46,135 |
2018-06-21 | $53.11 | $53.15 | $52.86 | $52.96 | $48.91 | 77,524 |
2018-06-20 | $53.62 | $53.62 | $53.33 | $53.50 | $49.13 | 23,718 |
2018-06-19 | $53.06 | $53.45 | $53.06 | $53.42 | $49.06 | 55,464 |
2018-06-18 | $53.44 | $53.63 | $53.36 | $53.53 | $49.16 | 44,173 |
2018-06-15 | $53.40 | $53.64 | $53.18 | $53.62 | $49.24 | 53,050 |
2018-06-14 | $53.69 | $53.75 | $53.53 | $53.61 | $49.24 | 71,238 |
2018-06-13 | $53.88 | $53.88 | $53.46 | $53.46 | $49.10 | 167,881 |
2018-06-12 | $53.85 | $53.90 | $53.70 | $53.79 | $49.40 | 40,600 |
2018-06-11 | $53.67 | $53.95 | $53.67 | $53.83 | $49.44 | 31,337 |
2018-06-08 | $53.50 | $53.64 | $53.25 | $53.64 | $49.26 | 28,607 |
2018-06-07 | $53.30 | $53.61 | $53.30 | $53.46 | $49.10 | 42,320 |
2018-06-06 | $53.12 | $53.26 | $52.85 | $53.26 | $48.91 | 54,223 |
2018-06-05 | $53.04 | $53.04 | $52.79 | $52.95 | $48.63 | 46,873 |
2018-06-04 | $52.89 | $53.12 | $52.86 | $52.92 | $48.60 | 33,730 |
2018-06-01 | $52.78 | $52.90 | $52.67 | $52.72 | $48.42 | 20,102 |
2018-05-31 | $52.87 | $52.87 | $52.30 | $52.48 | $48.20 | 51,752 |
2018-05-30 | $52.52 | $53.07 | $52.44 | $52.97 | $48.64 | 69,154 |
2018-05-29 | $52.60 | $52.72 | $51.99 | $52.19 | $47.93 | 53,935 |
2018-05-25 | $52.97 | $53.02 | $52.80 | $52.94 | $48.62 | 24,357 |
2018-05-24 | $53.05 | $53.12 | $52.72 | $53.09 | $48.76 | 32,692 |
2018-05-23 | $53.09 | $53.13 | $52.84 | $53.13 | $48.79 | 61,487 |
2018-05-22 | $53.45 | $53.67 | $53.28 | $53.32 | $48.97 | 77,048 |
2018-05-21 | $53.35 | $53.49 | $53.29 | $53.37 | $49.01 | 46,662 |
2018-05-18 | $53.33 | $53.33 | $53.11 | $53.17 | $48.83 | 59,633 |
2018-05-17 | $53.23 | $53.58 | $53.22 | $53.42 | $49.06 | 139,764 |
2018-05-16 | $53.13 | $53.36 | $53.00 | $53.23 | $48.89 | 62,354 |
2018-05-15 | $52.93 | $53.04 | $52.81 | $52.91 | $48.59 | 42,426 |
2018-05-14 | $53.16 | $53.24 | $53.00 | $53.05 | $48.72 | 38,155 |
2018-05-11 | $52.95 | $53.11 | $52.87 | $52.96 | $48.64 | 51,109 |
2018-05-10 | $52.80 | $53.04 | $52.65 | $52.95 | $48.63 | 76,315 |
2018-05-09 | $52.34 | $52.64 | $52.24 | $52.52 | $48.23 | 42,709 |
2018-05-08 | $52.37 | $52.38 | $52.01 | $52.19 | $47.93 | 49,076 |
2018-05-07 | $52.60 | $52.63 | $52.31 | $52.39 | $48.11 | 93,790 |
2018-05-04 | $51.68 | $52.63 | $51.61 | $52.42 | $48.14 | 41,538 |
2018-05-03 | $52.04 | $52.04 | $51.30 | $51.74 | $47.52 | 89,652 |
2018-05-02 | $52.62 | $52.68 | $52.19 | $52.21 | $47.95 | 35,409 |
2018-05-01 | $52.62 | $52.64 | $52.16 | $52.64 | $48.34 | 57,793 |
2018-04-30 | $53.45 | $53.53 | $52.74 | $52.74 | $48.44 | 29,034 |
2018-04-27 | $53.24 | $53.36 | $53.14 | $53.29 | $48.94 | 33,767 |
2018-04-26 | $53.28 | $53.36 | $52.96 | $53.25 | $48.90 | 188,970 |
2018-04-25 | $52.90 | $53.30 | $52.71 | $53.11 | $48.78 | 71,925 |
2018-04-24 | $53.62 | $53.64 | $52.66 | $52.89 | $48.57 | 75,875 |
2018-04-23 | $53.21 | $53.40 | $53.08 | $53.29 | $48.94 | 53,898 |
2018-04-20 | $53.45 | $53.58 | $52.95 | $53.15 | $48.81 | 54,574 |
2018-04-19 | $53.68 | $53.68 | $53.26 | $53.47 | $49.11 | 53,253 |
2018-04-18 | $53.62 | $53.96 | $53.62 | $53.66 | $49.28 | 71,169 |
2018-04-17 | $53.57 | $53.70 | $53.35 | $53.49 | $49.12 | 58,459 |
2018-04-16 | $52.98 | $53.40 | $52.78 | $53.22 | $48.88 | 48,461 |
2018-04-13 | $53.07 | $53.07 | $52.42 | $52.56 | $48.27 | 163,224 |
2018-04-12 | $52.86 | $53.00 | $52.68 | $52.78 | $48.47 | 223,388 |
2018-04-11 | $52.73 | $52.87 | $52.55 | $52.59 | $48.30 | 61,094 |
2018-04-10 | $52.87 | $53.04 | $52.56 | $52.86 | $48.55 | 152,025 |
2018-04-09 | $52.50 | $52.95 | $52.22 | $52.22 | $47.96 | 110,777 |
2018-04-06 | $52.80 | $53.08 | $51.85 | $52.21 | $47.95 | 74,139 |
2018-04-05 | $53.11 | $53.35 | $52.81 | $53.29 | $48.94 | 77,331 |
2018-04-04 | $51.54 | $52.86 | $51.54 | $52.86 | $48.55 | 130,865 |
2018-04-03 | $51.80 | $52.33 | $51.62 | $52.24 | $47.98 | 45,190 |
2018-04-02 | $52.69 | $52.69 | $51.11 | $51.57 | $47.36 | 99,352 |
2018-03-29 | $52.38 | $52.90 | $52.35 | $52.74 | $48.44 | 96,367 |
2018-03-28 | $52.26 | $52.34 | $51.97 | $52.07 | $47.82 | 56,496 |
2018-03-27 | $52.76 | $52.95 | $51.90 | $52.18 | $47.92 | 63,980 |
2018-03-26 | $52.11 | $52.61 | $51.74 | $52.58 | $48.29 | 74,923 |
2018-03-23 | $52.54 | $52.64 | $51.43 | $51.51 | $47.31 | 38,307 |
2018-03-22 | $53.16 | $53.34 | $52.41 | $52.41 | $48.13 | 44,815 |
2018-03-21 | $53.70 | $54.12 | $53.60 | $53.73 | $49.15 | 42,047 |
2018-03-20 | $53.77 | $53.90 | $53.63 | $53.66 | $49.09 | 22,176 |
2018-03-19 | $54.16 | $54.16 | $53.41 | $53.70 | $49.12 | 42,645 |
2018-03-16 | $54.04 | $54.44 | $54.04 | $54.30 | $49.67 | 46,675 |
2018-03-15 | $54.18 | $54.32 | $53.93 | $54.04 | $49.43 | 69,204 |
2018-03-14 | $54.69 | $54.72 | $54.10 | $54.18 | $49.56 | 39,129 |
2018-03-13 | $54.90 | $55.01 | $54.42 | $54.53 | $49.88 | 61,489 |
2018-03-12 | $54.88 | $54.88 | $54.52 | $54.65 | $49.99 | 37,545 |
2018-03-09 | $54.31 | $54.69 | $54.19 | $54.69 | $50.03 | 43,546 |
2018-03-08 | $54.21 | $54.21 | $53.75 | $53.97 | $49.37 | 49,426 |
2018-03-07 | $53.74 | $53.92 | $53.50 | $53.84 | $49.25 | 55,400 |
2018-03-06 | $54.19 | $54.19 | $53.77 | $54.10 | $49.49 | 190,661 |
2018-03-05 | $53.05 | $54.10 | $53.05 | $54.01 | $49.41 | 61,167 |
2018-03-02 | $52.88 | $53.45 | $52.68 | $53.37 | $48.82 | 65,878 |
2018-03-01 | $53.62 | $54.11 | $52.87 | $53.08 | $48.55 | 99,191 |
2018-02-28 | $54.49 | $54.49 | $53.61 | $53.61 | $49.04 | 70,669 |
2018-02-27 | $55.07 | $55.24 | $54.23 | $54.23 | $49.61 | 65,323 |
2018-02-26 | $54.82 | $55.04 | $54.54 | $55.00 | $50.31 | 179,708 |
2018-02-23 | $54.11 | $54.54 | $53.99 | $54.54 | $49.89 | 54,701 |
2018-02-22 | $54.04 | $54.27 | $53.59 | $53.67 | $49.09 | 61,992 |
2018-02-21 | $54.16 | $54.58 | $53.74 | $53.74 | $49.16 | 88,062 |
2018-02-20 | $54.32 | $54.42 | $53.91 | $54.09 | $49.48 | 103,612 |
2018-02-16 | $54.33 | $54.85 | $54.33 | $54.57 | $49.92 | 36,999 |
2018-02-15 | $54.23 | $54.40 | $53.78 | $54.37 | $49.73 | 80,047 |
2018-02-14 | $53.05 | $54.01 | $53.00 | $53.92 | $49.32 | 93,982 |
2018-02-13 | $52.91 | $53.38 | $52.73 | $53.27 | $48.73 | 50,988 |
2018-02-12 | $52.96 | $53.45 | $52.55 | $53.14 | $48.61 | 58,372 |
2018-02-09 | $52.53 | $52.90 | $51.01 | $52.53 | $48.05 | 84,680 |
2018-02-08 | $53.67 | $53.67 | $51.92 | $51.92 | $47.49 | 50,463 |
2018-02-07 | $53.55 | $54.36 | $53.55 | $53.60 | $49.03 | 65,288 |
2018-02-06 | $52.15 | $53.89 | $51.84 | $53.61 | $49.04 | 147,329 |
2018-02-05 | $54.75 | $55.13 | $53.07 | $53.11 | $48.58 | 94,279 |
2018-02-02 | $55.94 | $55.94 | $55.02 | $55.09 | $50.39 | 105,274 |
2018-02-01 | $56.26 | $56.54 | $56.13 | $56.23 | $51.44 | 74,561 |
2018-01-31 | $56.71 | $56.71 | $56.07 | $56.40 | $51.59 | 183,357 |
2018-01-30 | $56.92 | $56.96 | $56.52 | $56.56 | $51.74 | 74,075 |
2018-01-29 | $57.51 | $57.68 | $57.28 | $57.33 | $52.44 | 55,560 |
2018-01-26 | $57.30 | $57.69 | $57.20 | $57.69 | $52.77 | 59,360 |
2018-01-25 | $57.28 | $57.28 | $56.92 | $57.10 | $52.23 | 103,297 |
2018-01-24 | $57.19 | $57.42 | $56.93 | $57.12 | $52.25 | 64,759 |
2018-01-23 | $57.14 | $57.28 | $57.03 | $57.23 | $52.35 | 53,915 |
2018-01-22 | $56.73 | $57.14 | $56.69 | $57.14 | $52.27 | 75,129 |
2018-01-19 | $56.46 | $56.62 | $56.30 | $56.62 | $51.79 | 41,091 |
2018-01-18 | $56.61 | $56.66 | $56.25 | $56.32 | $51.52 | 80,101 |
2018-01-17 | $56.28 | $56.65 | $56.11 | $56.49 | $51.67 | 77,763 |
2018-01-16 | $56.70 | $56.75 | $55.93 | $56.06 | $51.28 | 102,418 |
2018-01-12 | $56.27 | $56.50 | $56.21 | $56.50 | $51.68 | 65,624 |
2018-01-11 | $55.60 | $56.11 | $55.60 | $56.10 | $51.32 | 123,735 |
2018-01-10 | $55.40 | $55.58 | $55.25 | $55.43 | $50.70 | 160,595 |
2018-01-09 | $55.73 | $55.73 | $55.45 | $55.45 | $50.72 | 120,983 |
2018-01-08 | $55.39 | $55.55 | $55.28 | $55.54 | $50.81 | 80,686 |
2018-01-05 | $55.46 | $55.55 | $55.22 | $55.45 | $50.72 | 99,038 |
2018-01-04 | $55.25 | $55.35 | $55.14 | $55.25 | $50.54 | 631,286 |
2018-01-03 | $55.05 | $55.20 | $55.05 | $55.17 | $50.47 | 55,421 |
2018-01-02 | $54.80 | $54.99 | $54.68 | $54.97 | $50.28 | 110,429 |
2017-12-29 | $55.17 | $55.17 | $54.62 | $54.63 | $49.97 | 98,332 |
2017-12-28 | $54.76 | $54.92 | $54.69 | $54.92 | $50.24 | 58,437 |
2017-12-27 | $54.93 | $54.93 | $54.67 | $54.73 | $50.06 | 48,622 |
2017-12-26 | $54.89 | $55.04 | $54.80 | $54.82 | $50.15 | 21,360 |
2017-12-22 | $54.83 | $54.83 | $54.71 | $54.78 | $50.11 | 39,593 |
2017-12-21 | $54.73 | $54.86 | $54.59 | $54.72 | $50.05 | 44,743 |
2017-12-20 | $55.05 | $55.11 | $54.83 | $54.87 | $49.94 | 94,575 |
2017-12-19 | $55.12 | $55.12 | $54.83 | $54.83 | $49.91 | 40,793 |
2017-12-18 | $54.89 | $55.05 | $54.87 | $54.99 | $50.05 | 70,931 |
2017-12-15 | $54.21 | $54.70 | $54.08 | $54.54 | $49.64 | 33,181 |
2017-12-14 | $54.36 | $54.42 | $53.98 | $54.02 | $49.17 | 58,026 |
2017-12-13 | $54.49 | $54.62 | $54.33 | $54.34 | $49.46 | 31,842 |
2017-12-12 | $54.63 | $54.63 | $54.46 | $54.46 | $49.57 | 36,481 |
2017-12-11 | $54.44 | $54.50 | $54.31 | $54.49 | $49.60 | 53,715 |
2017-12-08 | $54.21 | $54.34 | $54.03 | $54.34 | $49.46 | 55,181 |
2017-12-07 | $53.70 | $53.98 | $53.61 | $53.94 | $49.10 | 44,266 |
2017-12-06 | $53.82 | $53.85 | $53.68 | $53.69 | $48.87 | 67,194 |
2017-12-05 | $54.24 | $54.30 | $53.77 | $53.79 | $48.96 | 43,697 |
2017-12-04 | $54.22 | $54.63 | $54.22 | $54.26 | $49.39 | 78,279 |
2017-12-01 | $53.91 | $53.92 | $53.11 | $53.83 | $49.00 | 40,188 |
2017-11-30 | $53.67 | $54.15 | $53.63 | $53.90 | $49.06 | 44,073 |
2017-11-29 | $53.10 | $53.62 | $53.10 | $53.56 | $48.75 | 49,837 |
2017-11-28 | $52.29 | $52.89 | $52.23 | $52.89 | $48.14 | 50,332 |
2017-11-27 | $52.14 | $52.23 | $52.10 | $52.17 | $47.48 | 32,193 |
2017-11-24 | $52.33 | $52.33 | $52.17 | $52.19 | $47.50 | 10,771 |
2017-11-22 | $52.21 | $52.29 | $52.18 | $52.23 | $47.54 | 43,151 |
2017-11-21 | $52.26 | $52.26 | $52.16 | $52.21 | $47.52 | 85,783 |
2017-11-20 | $52.03 | $52.12 | $51.92 | $52.07 | $47.39 | 211,814 |
2017-11-17 | $51.93 | $52.08 | $51.74 | $52.03 | $47.36 | 54,274 |
2017-11-16 | $51.69 | $51.94 | $51.60 | $51.86 | $47.20 | 85,303 |
2017-11-15 | $51.50 | $51.62 | $51.30 | $51.49 | $46.87 | 45,816 |
2017-11-14 | $51.61 | $51.70 | $51.55 | $51.70 | $47.06 | 28,562 |
2017-11-13 | $51.63 | $51.85 | $51.60 | $51.77 | $47.12 | 31,180 |
2017-11-10 | $51.62 | $51.74 | $51.61 | $51.70 | $47.06 | 51,541 |
2017-11-09 | $51.41 | $51.75 | $51.41 | $51.72 | $47.07 | 34,906 |
2017-11-08 | $51.65 | $51.78 | $51.55 | $51.73 | $47.08 | 83,898 |
2017-11-07 | $51.84 | $51.94 | $51.59 | $51.66 | $47.02 | 60,097 |
2017-11-06 | $51.58 | $51.78 | $51.58 | $51.72 | $47.08 | 31,316 |
2017-11-03 | $51.65 | $51.67 | $51.55 | $51.61 | $46.97 | 54,166 |
2017-11-02 | $51.83 | $51.83 | $51.46 | $51.65 | $47.01 | 45,702 |
2017-11-01 | $51.73 | $51.88 | $51.64 | $51.69 | $47.05 | 42,444 |
2017-10-31 | $51.53 | $51.54 | $51.42 | $51.45 | $46.83 | 104,060 |
2017-10-30 | $51.52 | $51.64 | $51.39 | $51.46 | $46.84 | 65,531 |
2017-10-27 | $51.65 | $51.67 | $51.42 | $51.66 | $47.02 | 52,972 |
2017-10-26 | $51.81 | $51.98 | $51.75 | $51.75 | $47.10 | 81,566 |
2017-10-25 | $52.08 | $52.08 | $51.44 | $51.69 | $47.05 | 41,697 |
2017-10-24 | $52.01 | $52.17 | $52.01 | $52.09 | $47.41 | 39,269 |
2017-10-23 | $52.24 | $52.34 | $51.98 | $51.99 | $47.32 | 46,237 |
2017-10-20 | $51.89 | $52.09 | $51.89 | $52.07 | $47.39 | 31,471 |
2017-10-19 | $51.45 | $51.71 | $51.35 | $51.71 | $47.07 | 40,397 |
2017-10-18 | $51.61 | $51.65 | $51.52 | $51.58 | $46.95 | 59,730 |
2017-10-17 | $51.47 | $51.55 | $51.37 | $51.49 | $46.87 | 53,113 |
2017-10-16 | $51.55 | $51.61 | $51.39 | $51.48 | $46.86 | 81,105 |
2017-10-13 | $51.47 | $51.68 | $51.42 | $51.51 | $46.88 | 23,844 |
2017-10-12 | $51.41 | $51.50 | $51.31 | $51.42 | $46.80 | 44,316 |
2017-10-11 | $51.60 | $51.63 | $51.50 | $51.56 | $46.93 | 38,312 |
2017-10-10 | $51.46 | $51.64 | $51.46 | $51.55 | $46.92 | 66,421 |
2017-10-09 | $51.72 | $51.72 | $51.28 | $51.31 | $46.70 | 49,805 |
2017-10-06 | $51.74 | $51.75 | $51.56 | $51.63 | $46.99 | 33,354 |
2017-10-05 | $51.67 | $51.87 | $51.67 | $51.81 | $47.16 | 35,746 |
2017-10-04 | $51.54 | $51.74 | $51.54 | $51.68 | $47.04 | 51,831 |
2017-10-03 | $51.44 | $51.54 | $51.38 | $51.53 | $46.90 | 38,872 |
2017-10-02 | $51.20 | $51.44 | $51.10 | $51.44 | $46.82 | 244,395 |
2017-09-29 | $51.10 | $51.17 | $51.02 | $51.11 | $46.52 | 30,893 |
2017-09-28 | $50.90 | $51.03 | $50.85 | $51.01 | $46.43 | 44,365 |
2017-09-27 | $50.88 | $51.10 | $50.77 | $51.01 | $46.43 | 81,084 |
2017-09-26 | $50.85 | $50.99 | $50.85 | $50.91 | $46.34 | 30,477 |
2017-09-25 | $50.48 | $50.84 | $50.48 | $50.82 | $46.26 | 27,483 |
2017-09-22 | $50.38 | $50.56 | $50.38 | $50.56 | $46.02 | 30,828 |
2017-09-21 | $50.44 | $50.50 | $50.41 | $50.43 | $45.90 | 35,465 |
2017-09-20 | $50.70 | $50.79 | $50.55 | $50.69 | $45.96 | 71,644 |
2017-09-19 | $50.89 | $50.89 | $50.64 | $50.69 | $45.96 | 412,989 |
2017-09-18 | $50.84 | $50.97 | $50.70 | $50.78 | $46.04 | 34,817 |
2017-09-15 | $50.54 | $50.79 | $50.54 | $50.79 | $46.05 | 37,428 |
2017-09-14 | $50.57 | $50.66 | $50.55 | $50.63 | $45.91 | 25,652 |
2017-09-13 | $50.62 | $50.70 | $50.57 | $50.68 | $45.95 | 51,092 |
2017-09-12 | $50.44 | $50.66 | $50.44 | $50.61 | $45.89 | 74,151 |
2017-09-11 | $50.11 | $50.44 | $50.11 | $50.39 | $45.69 | 29,079 |
2017-09-08 | $49.62 | $49.90 | $49.57 | $49.80 | $45.15 | 25,677 |
2017-09-07 | $49.97 | $49.97 | $49.58 | $49.66 | $45.03 | 35,065 |
2017-09-06 | $49.83 | $49.93 | $49.78 | $49.87 | $45.22 | 44,034 |
2017-09-05 | $50.04 | $50.10 | $49.49 | $49.65 | $45.02 | 33,383 |
2017-09-01 | $50.08 | $50.23 | $50.08 | $50.18 | $45.50 | 57,097 |
2017-08-31 | $49.86 | $49.97 | $49.82 | $49.94 | $45.28 | 76,404 |
2017-08-30 | $49.53 | $49.78 | $49.48 | $49.71 | $45.07 | 57,935 |
2017-08-29 | $49.37 | $49.60 | $49.37 | $49.57 | $44.95 | 40,075 |
2017-08-28 | $49.91 | $49.91 | $49.60 | $49.69 | $45.05 | 41,742 |
2017-08-25 | $49.73 | $49.92 | $49.73 | $49.77 | $45.13 | 24,213 |
2017-08-24 | $49.74 | $49.74 | $49.51 | $49.51 | $44.89 | 28,723 |
2017-08-23 | $49.51 | $49.69 | $49.48 | $49.61 | $44.98 | 48,605 |
2017-08-22 | $49.30 | $49.67 | $49.30 | $49.65 | $45.02 | 41,078 |
2017-08-21 | $49.14 | $49.31 | $49.07 | $49.25 | $44.66 | 36,223 |
2017-08-18 | $49.26 | $49.42 | $49.09 | $49.19 | $44.60 | 35,011 |
2017-08-17 | $50.00 | $50.05 | $49.40 | $49.40 | $44.79 | 63,991 |
2017-08-16 | $50.16 | $50.33 | $50.16 | $50.19 | $45.51 | 59,725 |
2017-08-15 | $50.21 | $50.23 | $50.06 | $50.06 | $45.39 | 46,283 |
2017-08-14 | $50.17 | $50.39 | $50.15 | $50.26 | $45.57 | 42,749 |
2017-08-11 | $49.91 | $50.00 | $49.76 | $49.82 | $45.17 | 36,231 |
2017-08-10 | $50.37 | $50.42 | $49.91 | $49.92 | $45.26 | 84,172 |
2017-08-09 | $50.65 | $50.65 | $50.42 | $50.59 | $45.87 | 70,965 |
2017-08-08 | $50.76 | $51.04 | $50.67 | $50.76 | $46.02 | 40,852 |
2017-08-07 | $50.78 | $50.88 | $50.76 | $50.85 | $46.11 | 33,984 |
2017-08-04 | $50.81 | $50.90 | $50.74 | $50.80 | $46.06 | 31,547 |
2017-08-03 | $50.94 | $50.94 | $50.76 | $50.78 | $46.04 | 27,189 |
2017-08-02 | $51.03 | $51.03 | $50.78 | $50.94 | $46.19 | 78,461 |
2017-08-01 | $51.02 | $51.14 | $50.86 | $51.07 | $46.31 | 66,387 |
2017-07-31 | $51.00 | $51.02 | $50.85 | $50.97 | $46.21 | 66,299 |
2017-07-28 | $50.83 | $50.89 | $50.68 | $50.86 | $46.11 | 33,843 |
2017-07-27 | $50.93 | $50.97 | $50.73 | $50.93 | $46.18 | 62,551 |
2017-07-26 | $51.14 | $51.24 | $50.89 | $50.90 | $46.15 | 68,259 |
2017-07-25 | $51.12 | $51.26 | $51.02 | $51.15 | $46.38 | 73,605 |
2017-07-24 | $50.97 | $51.04 | $50.86 | $50.90 | $46.15 | 36,348 |
2017-07-21 | $51.13 | $51.13 | $50.81 | $51.05 | $46.29 | 44,799 |
2017-07-20 | $51.07 | $51.08 | $50.87 | $50.95 | $46.20 | 44,603 |
2017-07-19 | $50.76 | $50.94 | $50.72 | $50.92 | $46.17 | 53,087 |
2017-07-18 | $50.79 | $50.79 | $50.55 | $50.64 | $45.92 | 89,905 |
2017-07-17 | $50.61 | $50.88 | $50.61 | $50.79 | $46.05 | 354,625 |
2017-07-14 | $50.44 | $50.74 | $50.44 | $50.66 | $45.93 | 61,712 |
2017-07-13 | $50.39 | $50.48 | $50.25 | $50.44 | $45.73 | 73,180 |
2017-07-12 | $50.43 | $50.43 | $50.16 | $50.27 | $45.58 | 73,452 |
2017-07-11 | $50.09 | $50.09 | $49.68 | $49.93 | $45.27 | 60,774 |
2017-07-10 | $50.04 | $50.14 | $50.02 | $50.04 | $45.37 | 74,285 |
2017-07-07 | $49.83 | $50.20 | $49.83 | $50.11 | $45.43 | 136,176 |
2017-07-06 | $50.06 | $50.07 | $49.72 | $49.79 | $45.14 | 232,458 |
2017-07-05 | $50.44 | $50.50 | $50.22 | $50.35 | $45.65 | 60,062 |
2017-07-03 | $50.46 | $50.66 | $50.44 | $50.46 | $45.75 | 60,949 |
2017-06-30 | $50.23 | $50.29 | $50.06 | $50.18 | $45.50 | 53,382 |
2017-06-29 | $50.32 | $50.44 | $49.75 | $50.01 | $45.34 | 59,209 |
2017-06-28 | $50.23 | $50.48 | $50.23 | $50.29 | $45.60 | 55,600 |
2017-06-27 | $50.20 | $50.34 | $49.99 | $50.01 | $45.34 | 37,450 |
2017-06-26 | $50.11 | $50.32 | $50.11 | $50.22 | $45.53 | 24,063 |
2017-06-23 | $49.94 | $50.10 | $49.92 | $49.96 | $45.30 | 44,582 |
2017-06-22 | $49.94 | $50.11 | $49.89 | $49.94 | $45.28 | 42,858 |
2017-06-21 | $50.34 | $50.43 | $50.07 | $50.16 | $45.29 | 39,165 |
2017-06-20 | $50.66 | $50.66 | $50.30 | $50.32 | $45.43 | 27,562 |
2017-06-19 | $50.61 | $50.78 | $50.57 | $50.73 | $45.80 | 44,393 |
2017-06-16 | $50.52 | $50.52 | $50.24 | $50.48 | $45.58 | 19,815 |
2017-06-15 | $50.39 | $50.47 | $50.24 | $50.44 | $45.54 | 35,926 |
2017-06-14 | $50.75 | $50.75 | $50.48 | $50.63 | $45.71 | 56,258 |
2017-06-13 | $50.49 | $50.70 | $50.47 | $50.66 | $45.74 | 150,232 |
2017-06-12 | $50.28 | $50.59 | $50.28 | $50.44 | $45.54 | 39,591 |
2017-06-09 | $50.03 | $50.39 | $50.03 | $50.37 | $45.48 | 41,596 |
2017-06-08 | $49.98 | $50.18 | $49.93 | $50.04 | $45.18 | 49,330 |
2017-06-07 | $49.99 | $50.06 | $49.87 | $50.02 | $45.16 | 42,859 |
2017-06-06 | $50.16 | $50.16 | $49.86 | $49.87 | $45.03 | 52,241 |
2017-06-05 | $50.28 | $50.28 | $50.10 | $50.16 | $45.29 | 79,755 |
2017-06-02 | $50.33 | $50.35 | $50.16 | $50.26 | $45.38 | 236,882 |
2017-06-01 | $49.83 | $50.22 | $49.75 | $50.22 | $45.34 | 46,645 |
2017-05-31 | $49.63 | $49.63 | $49.30 | $49.60 | $44.78 | 133,097 |
2017-05-30 | $49.54 | $49.60 | $49.41 | $49.52 | $44.71 | 60,334 |
2017-05-26 | $49.54 | $49.56 | $49.47 | $49.54 | $44.73 | 34,194 |
2017-05-25 | $49.31 | $49.61 | $49.31 | $49.55 | $44.74 | 39,134 |
2017-05-24 | $49.21 | $49.21 | $49.09 | $49.20 | $44.42 | 41,705 |
2017-05-23 | $49.18 | $49.24 | $49.02 | $49.16 | $44.39 | 41,282 |
2017-05-22 | $48.90 | $49.11 | $48.89 | $49.07 | $44.31 | 26,397 |
2017-05-19 | $48.62 | $48.93 | $48.51 | $48.74 | $44.01 | 54,477 |
2017-05-18 | $48.31 | $48.68 | $48.25 | $48.52 | $43.81 | 46,915 |
2017-05-17 | $48.78 | $48.90 | $48.41 | $48.41 | $43.71 | 60,898 |
2017-05-16 | $49.33 | $49.33 | $49.09 | $49.15 | $44.38 | 71,366 |
2017-05-15 | $49.21 | $49.44 | $49.21 | $49.32 | $44.53 | 59,297 |
2017-05-12 | $49.37 | $49.37 | $49.04 | $49.07 | $44.31 | 58,305 |
2017-05-11 | $49.42 | $49.42 | $49.09 | $49.30 | $44.51 | 91,239 |
2017-05-10 | $49.51 | $49.63 | $49.45 | $49.62 | $44.80 | 113,783 |
2017-05-09 | $49.56 | $49.64 | $49.47 | $49.50 | $44.69 | 46,437 |
2017-05-08 | $49.58 | $49.58 | $49.37 | $49.47 | $44.67 | 43,266 |
2017-05-05 | $49.42 | $49.56 | $49.34 | $49.56 | $44.75 | 47,042 |
2017-05-04 | $49.41 | $49.42 | $49.08 | $49.30 | $44.51 | 62,210 |
2017-05-03 | $49.41 | $49.45 | $49.23 | $49.32 | $44.53 | 86,276 |
2017-05-02 | $49.55 | $49.55 | $49.37 | $49.49 | $44.69 | 64,878 |
2017-05-01 | $49.72 | $49.72 | $49.46 | $49.46 | $44.66 | 66,994 |
2017-04-28 | $49.88 | $49.88 | $49.53 | $49.58 | $44.77 | 56,329 |
2017-04-27 | $49.79 | $49.95 | $49.73 | $49.84 | $45.00 | 66,707 |
2017-04-26 | $49.65 | $49.99 | $49.57 | $49.78 | $44.95 | 56,570 |
2017-04-25 | $49.69 | $49.78 | $49.60 | $49.66 | $44.84 | 43,449 |
2017-04-24 | $49.60 | $49.62 | $49.39 | $49.55 | $44.74 | 53,654 |
2017-04-21 | $49.11 | $49.26 | $48.95 | $49.02 | $44.26 | 67,606 |
2017-04-20 | $48.89 | $49.24 | $48.76 | $49.14 | $44.37 | 101,008 |
2017-04-19 | $48.84 | $48.99 | $48.67 | $48.73 | $44.00 | 87,535 |
2017-04-18 | $48.71 | $48.91 | $48.60 | $48.76 | $44.03 | 58,886 |
2017-04-17 | $48.56 | $48.89 | $48.55 | $48.88 | $44.13 | 97,129 |
2017-04-13 | $48.74 | $48.85 | $48.49 | $48.49 | $43.78 | 222,635 |
2017-04-12 | $49.00 | $49.01 | $48.77 | $48.85 | $44.11 | 69,502 |
2017-04-11 | $48.94 | $49.05 | $48.70 | $49.05 | $44.29 | 36,173 |
2017-04-10 | $48.92 | $49.19 | $48.85 | $49.04 | $44.28 | 53,852 |
2017-04-07 | $48.92 | $49.03 | $48.75 | $48.85 | $44.11 | 72,885 |
2017-04-06 | $48.84 | $49.10 | $48.62 | $48.99 | $44.23 | 627,427 |
2017-04-05 | $49.08 | $49.35 | $48.67 | $48.73 | $44.00 | 58,035 |
2017-04-04 | $48.88 | $48.96 | $48.81 | $48.89 | $44.14 | 25,169 |
2017-04-03 | $49.16 | $49.26 | $48.68 | $48.98 | $44.22 | 258,181 |
2017-03-31 | $49.32 | $49.42 | $49.25 | $49.30 | $44.51 | 93,190 |
2017-03-30 | $49.09 | $49.41 | $49.09 | $49.36 | $44.57 | 44,448 |
2017-03-29 | $48.96 | $49.21 | $48.89 | $49.11 | $44.34 | 39,114 |
2017-03-28 | $48.58 | $49.15 | $48.58 | $49.05 | $44.29 | 165,150 |
2017-03-27 | $48.10 | $48.59 | $48.02 | $48.51 | $43.80 | 82,301 |
2017-03-24 | $48.66 | $48.83 | $48.36 | $48.56 | $43.85 | 81,783 |
2017-03-23 | $48.52 | $48.92 | $48.52 | $48.54 | $43.83 | 38,459 |
2017-03-22 | $48.56 | $48.78 | $48.33 | $48.71 | $43.84 | 74,845 |
2017-03-21 | $49.42 | $49.42 | $48.47 | $48.47 | $43.62 | 61,229 |
2017-03-20 | $49.63 | $49.63 | $49.26 | $49.37 | $44.43 | 33,876 |
2017-03-17 | $49.82 | $49.82 | $49.53 | $49.57 | $44.61 | 78,791 |
2017-03-16 | $49.80 | $49.89 | $49.66 | $49.73 | $44.76 | 50,168 |
2017-03-15 | $49.35 | $49.83 | $49.31 | $49.69 | $44.72 | 84,219 |
2017-03-14 | $49.44 | $49.44 | $49.09 | $49.29 | $44.36 | 103,094 |
2017-03-13 | $49.52 | $49.63 | $49.45 | $49.51 | $44.56 | 80,885 |
2017-03-10 | $49.57 | $49.70 | $49.34 | $49.55 | $44.59 | 50,781 |
2017-03-09 | $49.44 | $49.63 | $49.19 | $49.35 | $44.41 | 82,866 |
2017-03-08 | $49.43 | $49.67 | $49.40 | $49.41 | $44.47 | 53,370 |
2017-03-07 | $49.57 | $49.62 | $49.40 | $49.41 | $44.47 | 41,045 |
2017-03-06 | $49.90 | $49.90 | $49.50 | $49.66 | $44.69 | 123,266 |
2017-03-03 | $49.99 | $50.08 | $49.78 | $49.92 | $44.93 | 56,579 |
2017-03-02 | $50.25 | $50.28 | $49.94 | $49.95 | $44.95 | 62,232 |
2017-03-01 | $50.18 | $50.51 | $50.18 | $50.30 | $45.27 | 63,153 |
2017-02-28 | $49.92 | $49.92 | $49.63 | $49.75 | $44.77 | 79,613 |
2017-02-27 | $49.92 | $50.02 | $49.83 | $49.97 | $44.97 | 65,039 |
2017-02-24 | $49.44 | $49.85 | $49.40 | $49.83 | $44.85 | 24,870 |
2017-02-23 | $49.99 | $50.00 | $49.66 | $49.72 | $44.75 | 51,153 |
2017-02-22 | $49.73 | $49.87 | $49.71 | $49.83 | $44.85 | 63,302 |
2017-02-21 | $49.69 | $49.89 | $49.66 | $49.86 | $44.87 | 168,275 |
2017-02-17 | $49.36 | $49.46 | $49.13 | $49.46 | $44.52 | 51,699 |
2017-02-16 | $49.55 | $49.61 | $49.24 | $49.36 | $44.42 | 59,371 |
2017-02-15 | $49.24 | $49.51 | $49.14 | $49.49 | $44.54 | 75,880 |
2017-02-14 | $48.96 | $49.20 | $48.88 | $49.17 | $44.25 | 50,710 |
2017-02-13 | $48.91 | $49.07 | $48.88 | $48.96 | $44.06 | 137,342 |
2017-02-10 | $48.49 | $48.71 | $48.49 | $48.67 | $43.80 | 101,839 |
2017-02-09 | $48.12 | $48.48 | $48.09 | $48.41 | $43.57 | 44,963 |
2017-02-08 | $47.79 | $48.01 | $47.70 | $48.01 | $43.21 | 86,848 |
2017-02-07 | $48.05 | $48.08 | $47.83 | $47.87 | $43.08 | 122,700 |
2017-02-06 | $47.91 | $48.12 | $47.87 | $47.94 | $43.14 | 35,008 |
2017-02-03 | $47.87 | $48.07 | $47.77 | $48.00 | $43.20 | 75,233 |
2017-02-02 | $47.50 | $47.74 | $47.35 | $47.59 | $42.83 | 177,979 |
2017-02-01 | $47.76 | $47.88 | $47.37 | $47.56 | $42.80 | 66,926 |
2017-01-31 | $47.41 | $47.63 | $47.20 | $47.63 | $42.87 | 88,921 |
2017-01-30 | $47.52 | $47.57 | $47.18 | $47.52 | $42.77 | 284,215 |
2017-01-27 | $48.23 | $48.23 | $47.73 | $47.79 | $43.01 | 43,143 |
2017-01-26 | $48.21 | $48.28 | $48.02 | $48.12 | $43.31 | 47,766 |
2017-01-25 | $48.03 | $48.16 | $47.96 | $48.13 | $43.32 | 103,647 |
2017-01-24 | $47.40 | $47.83 | $47.40 | $47.75 | $42.97 | 72,802 |
2017-01-23 | $47.21 | $47.28 | $46.96 | $47.17 | $42.45 | 65,112 |
2017-01-20 | $47.29 | $47.45 | $47.14 | $47.32 | $42.59 | 64,263 |
2017-01-19 | $47.36 | $47.44 | $46.99 | $47.15 | $42.43 | 90,247 |
2017-01-18 | $47.27 | $47.39 | $47.14 | $47.35 | $42.61 | 60,406 |
2017-01-17 | $47.25 | $47.43 | $47.07 | $47.20 | $42.48 | 63,205 |
2017-01-13 | $47.50 | $47.57 | $47.30 | $47.41 | $42.67 | 38,086 |
2017-01-12 | $47.33 | $47.37 | $46.89 | $47.33 | $42.60 | 48,358 |
2017-01-11 | $47.23 | $47.47 | $47.16 | $47.47 | $42.72 | 107,319 |
2017-01-10 | $47.07 | $47.44 | $46.99 | $47.23 | $42.51 | 94,947 |
2017-01-09 | $47.22 | $47.25 | $46.94 | $46.94 | $42.24 | 86,998 |
2017-01-06 | $47.32 | $47.46 | $47.17 | $47.31 | $42.58 | 69,214 |
2017-01-05 | $47.63 | $47.63 | $47.06 | $47.25 | $42.52 | 55,418 |
2017-01-04 | $47.35 | $47.83 | $47.35 | $47.77 | $42.99 | 49,369 |
2017-01-03 | $47.30 | $47.50 | $46.97 | $47.24 | $42.51 | 236,749 |
2016-12-30 | $47.17 | $47.17 | $46.75 | $46.87 | $42.18 | 96,745 |
2016-12-29 | $47.18 | $47.21 | $46.87 | $46.98 | $42.28 | 44,341 |
2016-12-28 | $47.61 | $47.63 | $47.04 | $47.04 | $42.33 | 103,342 |
2016-12-27 | $47.61 | $47.65 | $47.50 | $47.59 | $42.83 | 66,158 |
2016-12-23 | $47.42 | $47.46 | $47.34 | $47.46 | $42.71 | 42,806 |
2016-12-22 | $47.73 | $47.73 | $47.29 | $47.37 | $42.63 | 121,053 |
2016-12-21 | $47.68 | $47.72 | $47.59 | $47.60 | $42.84 | 88,898 |
2016-12-20 | $47.69 | $47.98 | $47.69 | $47.90 | $42.92 | 140,588 |
2016-12-19 | $47.56 | $47.66 | $47.39 | $47.55 | $42.60 | 40,555 |
2016-12-16 | $47.84 | $47.90 | $47.44 | $47.54 | $42.60 | 237,233 |
2016-12-15 | $47.55 | $48.02 | $47.54 | $47.78 | $42.81 | 55,724 |
2016-12-14 | $47.88 | $48.00 | $47.38 | $47.44 | $42.51 | 326,019 |
2016-12-13 | $48.01 | $48.04 | $47.73 | $47.94 | $42.95 | 62,279 |
2016-12-12 | $48.22 | $48.22 | $47.61 | $47.75 | $42.78 | 73,140 |
2016-12-09 | $48.11 | $48.13 | $47.91 | $48.13 | $43.12 | 65,064 |
2016-12-08 | $47.90 | $48.23 | $47.73 | $48.08 | $43.08 | 148,344 |
2016-12-07 | $46.97 | $47.80 | $46.88 | $47.75 | $42.78 | 66,380 |
2016-12-06 | $46.66 | $46.82 | $46.44 | $46.81 | $41.94 | 202,727 |
2016-12-05 | $46.40 | $46.63 | $46.37 | $46.53 | $41.69 | 48,626 |
2016-12-02 | $46.25 | $46.42 | $46.12 | $46.19 | $41.39 | 54,777 |
2016-12-01 | $46.18 | $46.50 | $46.16 | $46.31 | $41.49 | 153,959 |
2016-11-30 | $46.20 | $46.27 | $46.04 | $46.08 | $41.29 | 163,312 |
2016-11-29 | $46.00 | $46.20 | $45.95 | $46.02 | $41.23 | 79,031 |
2016-11-28 | $46.32 | $46.36 | $46.00 | $46.06 | $41.27 | 66,958 |
2016-11-25 | $46.35 | $46.39 | $46.23 | $46.35 | $41.53 | 49,858 |
2016-11-23 | $46.03 | $46.23 | $45.92 | $46.22 | $41.41 | 111,088 |
2016-11-22 | $45.88 | $46.07 | $45.86 | $46.04 | $41.25 | 69,588 |
2016-11-21 | $45.79 | $45.86 | $45.63 | $45.86 | $41.09 | 67,971 |
2016-11-18 | $45.75 | $45.75 | $45.45 | $45.53 | $40.79 | 143,899 |
2016-11-17 | $45.23 | $45.68 | $45.23 | $45.67 | $40.92 | 92,756 |
2016-11-16 | $45.38 | $45.48 | $45.17 | $45.24 | $40.54 | 332,862 |
2016-11-15 | $45.31 | $45.62 | $45.08 | $45.62 | $40.88 | 68,555 |
2016-11-14 | $44.76 | $45.36 | $44.76 | $45.36 | $40.64 | 271,989 |
2016-11-11 | $44.34 | $44.66 | $44.23 | $44.63 | $39.99 | 107,018 |
2016-11-10 | $44.15 | $44.75 | $44.11 | $44.50 | $39.87 | 178,975 |
2016-11-09 | $42.80 | $44.01 | $42.80 | $43.77 | $39.22 | 199,102 |
2016-11-08 | $42.85 | $43.24 | $42.70 | $43.12 | $38.64 | 230,459 |
2016-11-07 | $42.61 | $43.01 | $42.61 | $43.00 | $38.53 | 43,913 |
2016-11-04 | $42.06 | $42.44 | $41.99 | $42.04 | $37.67 | 74,156 |
2016-11-03 | $42.24 | $42.42 | $41.96 | $42.04 | $37.67 | 52,063 |
2016-11-02 | $42.30 | $42.45 | $42.03 | $42.13 | $37.75 | 55,952 |
2016-11-01 | $42.85 | $42.86 | $42.13 | $42.41 | $38.00 | 69,707 |
2016-10-31 | $42.68 | $42.83 | $42.67 | $42.78 | $38.33 | 136,003 |
2016-10-28 | $42.48 | $42.88 | $42.37 | $42.60 | $38.17 | 57,375 |
2016-10-27 | $42.81 | $42.81 | $42.47 | $42.54 | $38.12 | 39,768 |
2016-10-26 | $42.36 | $42.82 | $42.36 | $42.68 | $38.24 | 72,999 |
2016-10-25 | $42.66 | $42.72 | $42.45 | $42.55 | $38.12 | 82,979 |
2016-10-24 | $42.76 | $42.92 | $42.66 | $42.72 | $38.28 | 144,123 |
2016-10-21 | $42.36 | $42.60 | $42.31 | $42.58 | $38.15 | 49,947 |
2016-10-20 | $42.53 | $42.70 | $42.43 | $42.60 | $38.17 | 36,385 |
2016-10-19 | $42.39 | $42.65 | $42.36 | $42.59 | $38.16 | 59,572 |
2016-10-18 | $42.34 | $42.39 | $42.18 | $42.33 | $37.93 | 37,128 |
2016-10-17 | $42.13 | $42.23 | $42.00 | $42.00 | $37.63 | 33,919 |
2016-10-14 | $42.40 | $42.50 | $42.16 | $42.18 | $37.79 | 48,174 |
2016-10-13 | $42.06 | $42.30 | $41.72 | $42.17 | $37.78 | 31,917 |
2016-10-12 | $42.34 | $42.48 | $42.23 | $42.38 | $37.97 | 79,637 |
2016-10-11 | $42.83 | $42.83 | $42.20 | $42.34 | $37.94 | 34,431 |
2016-10-10 | $42.88 | $43.06 | $42.87 | $42.88 | $38.42 | 31,877 |
2016-10-07 | $42.86 | $42.94 | $42.50 | $42.69 | $38.25 | 113,679 |
2016-10-06 | $42.79 | $42.88 | $42.61 | $42.86 | $38.40 | 95,562 |
2016-10-05 | $42.52 | $42.95 | $42.52 | $42.83 | $38.38 | 74,939 |
2016-10-04 | $42.50 | $42.61 | $42.23 | $42.34 | $37.94 | 30,556 |
2016-10-03 | $42.43 | $42.50 | $42.30 | $42.41 | $38.00 | 199,334 |
2016-09-30 | $42.27 | $42.66 | $42.21 | $42.58 | $38.15 | 32,386 |
2016-09-29 | $42.44 | $42.55 | $41.89 | $42.00 | $37.63 | 42,371 |
2016-09-28 | $42.28 | $42.44 | $42.04 | $42.44 | $38.03 | 35,788 |
2016-09-27 | $41.85 | $42.19 | $41.85 | $42.18 | $37.79 | 29,130 |
2016-09-26 | $42.14 | $42.23 | $41.93 | $41.93 | $37.57 | 48,973 |
2016-09-23 | $42.50 | $42.61 | $42.36 | $42.39 | $37.98 | 29,142 |
2016-09-22 | $42.52 | $42.69 | $42.48 | $42.56 | $38.13 | 38,409 |
2016-09-21 | $41.95 | $42.35 | $41.90 | $42.33 | $37.93 | 198,502 |
2016-09-20 | $42.36 | $42.36 | $42.00 | $42.00 | $37.46 | 31,946 |
2016-09-19 | $42.25 | $42.50 | $42.16 | $42.22 | $37.66 | 42,070 |
2016-09-16 | $42.11 | $42.12 | $41.88 | $42.09 | $37.54 | 46,631 |
2016-09-15 | $41.76 | $42.33 | $41.76 | $42.25 | $37.69 | 30,222 |
2016-09-14 | $41.98 | $42.14 | $41.69 | $41.78 | $37.26 | 37,264 |
2016-09-13 | $42.25 | $42.38 | $41.81 | $41.91 | $37.38 | 68,441 |
2016-09-12 | $41.82 | $42.74 | $41.72 | $42.66 | $38.05 | 52,636 |
2016-09-09 | $42.80 | $42.85 | $42.04 | $42.05 | $37.51 | 48,228 |
2016-09-08 | $43.05 | $43.13 | $42.94 | $43.05 | $38.40 | 127,477 |
2016-09-07 | $42.77 | $43.10 | $42.77 | $43.08 | $38.43 | 48,799 |
2016-09-06 | $42.90 | $42.90 | $42.60 | $42.78 | $38.16 | 55,542 |
2016-09-02 | $42.72 | $42.89 | $42.72 | $42.83 | $38.20 | 22,881 |
2016-09-01 | $42.74 | $42.81 | $42.32 | $42.61 | $38.01 | 47,966 |
2016-08-31 | $42.84 | $42.88 | $42.45 | $42.74 | $38.12 | 35,824 |
2016-08-30 | $42.74 | $42.91 | $42.70 | $42.85 | $38.22 | 43,454 |
2016-08-29 | $42.51 | $42.85 | $42.51 | $42.73 | $38.11 | 49,789 |
2016-08-26 | $42.69 | $42.89 | $42.30 | $42.46 | $37.87 | 182,683 |
2016-08-25 | $42.49 | $42.68 | $42.49 | $42.58 | $37.98 | 34,197 |
2016-08-24 | $42.73 | $42.80 | $42.49 | $42.56 | $37.96 | 111,805 |
2016-08-23 | $42.68 | $42.91 | $42.68 | $42.75 | $38.13 | 44,268 |
2016-08-22 | $42.52 | $42.52 | $42.35 | $42.51 | $37.92 | 30,720 |
2016-08-19 | $42.44 | $42.64 | $42.37 | $42.60 | $38.00 | 27,103 |
2016-08-18 | $42.42 | $42.58 | $42.42 | $42.57 | $37.97 | 49,025 |
2016-08-17 | $42.34 | $42.46 | $42.15 | $42.46 | $37.87 | 71,792 |
2016-08-16 | $42.45 | $42.54 | $42.41 | $42.41 | $37.83 | 69,608 |
2016-08-15 | $42.38 | $42.64 | $42.38 | $42.58 | $37.98 | 61,681 |
2016-08-12 | $42.25 | $42.35 | $42.18 | $42.28 | $37.71 | 50,349 |
2016-08-11 | $42.15 | $42.35 | $42.07 | $42.32 | $37.75 | 53,342 |
2016-08-10 | $42.09 | $42.09 | $41.81 | $41.85 | $37.33 | 38,099 |
2016-08-09 | $42.20 | $42.20 | $41.96 | $42.00 | $37.46 | 48,221 |
2016-08-08 | $42.15 | $42.41 | $42.15 | $42.20 | $37.64 | 66,496 |
2016-08-05 | $41.75 | $42.12 | $41.75 | $42.08 | $37.53 | 52,639 |
2016-08-04 | $41.61 | $41.66 | $41.49 | $41.55 | $37.06 | 29,723 |
2016-08-03 | $41.05 | $41.65 | $41.05 | $41.63 | $37.13 | 149,667 |
2016-08-02 | $41.66 | $41.66 | $40.99 | $41.14 | $36.70 | 55,170 |
2016-08-01 | $41.99 | $42.00 | $41.64 | $41.71 | $37.20 | 92,228 |
2016-07-29 | $41.78 | $42.03 | $41.67 | $41.98 | $37.44 | 47,964 |
2016-07-28 | $41.84 | $42.01 | $41.71 | $41.97 | $37.44 | 54,662 |
2016-07-27 | $42.27 | $42.27 | $41.79 | $41.95 | $37.42 | 80,170 |
2016-07-26 | $41.81 | $42.21 | $41.81 | $42.21 | $37.65 | 75,814 |
2016-07-25 | $41.78 | $41.85 | $41.72 | $41.84 | $37.32 | 25,436 |
2016-07-22 | $41.64 | $41.83 | $41.51 | $41.79 | $37.27 | 53,028 |
2016-07-21 | $41.64 | $41.82 | $41.50 | $41.57 | $37.08 | 68,532 |
2016-07-20 | $41.50 | $41.72 | $41.41 | $41.67 | $37.17 | 58,259 |
2016-07-19 | $41.45 | $41.50 | $41.36 | $41.45 | $36.97 | 62,476 |
2016-07-18 | $41.50 | $41.64 | $41.35 | $41.61 | $37.11 | 123,029 |
2016-07-15 | $41.61 | $41.61 | $41.36 | $41.46 | $36.98 | 266,804 |
2016-07-14 | $41.50 | $41.65 | $41.48 | $41.53 | $37.04 | 103,411 |
2016-07-13 | $41.23 | $41.23 | $40.91 | $41.20 | $36.75 | 58,335 |
2016-07-12 | $40.86 | $41.26 | $40.86 | $41.17 | $36.72 | 32,574 |
2016-07-11 | $40.42 | $40.66 | $40.37 | $40.55 | $36.17 | 69,382 |
2016-07-08 | $39.83 | $40.30 | $39.83 | $40.25 | $35.90 | 35,206 |
2016-07-07 | $39.52 | $39.81 | $39.24 | $39.43 | $35.17 | 62,252 |
2016-07-06 | $38.94 | $39.42 | $38.77 | $39.41 | $35.15 | 73,409 |
2016-07-05 | $39.70 | $39.70 | $38.99 | $39.21 | $34.97 | 50,293 |
2016-07-01 | $39.80 | $40.11 | $39.80 | $40.00 | $35.68 | 168,485 |
2016-06-30 | $39.36 | $39.89 | $39.14 | $39.89 | $35.58 | 141,034 |
2016-06-29 | $38.81 | $39.28 | $38.73 | $39.20 | $34.96 | 212,718 |
2016-06-28 | $38.13 | $38.44 | $37.94 | $38.42 | $34.27 | 119,075 |
2016-06-27 | $38.57 | $38.57 | $37.42 | $37.58 | $33.52 | 163,630 |
2016-06-24 | $39.32 | $39.80 | $38.86 | $38.89 | $34.69 | 99,769 |
2016-06-23 | $40.66 | $40.89 | $40.60 | $40.87 | $36.45 | 182,823 |
2016-06-22 | $40.31 | $40.46 | $40.14 | $40.15 | $35.81 | 52,392 |
2016-06-21 | $40.32 | $40.52 | $40.11 | $40.37 | $35.84 | 52,791 |
2016-06-20 | $40.41 | $40.64 | $40.26 | $40.26 | $35.75 | 49,038 |
2016-06-17 | $39.73 | $40.03 | $39.72 | $39.89 | $35.42 | 30,969 |
2016-06-16 | $39.45 | $39.71 | $39.12 | $39.67 | $35.22 | 85,842 |
2016-06-15 | $39.66 | $40.11 | $39.66 | $39.70 | $35.25 | 111,782 |
2016-06-14 | $39.97 | $40.10 | $39.39 | $39.64 | $35.19 | 53,377 |
2016-06-13 | $40.37 | $40.56 | $40.00 | $40.03 | $35.54 | 42,970 |
2016-06-10 | $40.76 | $40.76 | $40.39 | $40.52 | $35.97 | 89,809 |
2016-06-09 | $41.12 | $41.16 | $40.90 | $41.13 | $36.52 | 63,908 |
2016-06-08 | $41.38 | $41.54 | $41.28 | $41.35 | $36.71 | 44,684 |
2016-06-07 | $41.23 | $41.48 | $41.17 | $41.32 | $36.69 | 38,210 |
2016-06-06 | $41.02 | $41.26 | $40.95 | $41.19 | $36.57 | 66,332 |
2016-06-03 | $40.94 | $40.94 | $40.49 | $40.85 | $36.27 | 44,324 |
2016-06-02 | $40.78 | $41.09 | $40.78 | $41.09 | $36.48 | 65,706 |
2016-06-01 | $40.60 | $40.96 | $40.47 | $40.93 | $36.34 | 78,828 |
2016-05-31 | $40.77 | $40.92 | $40.61 | $40.86 | $36.28 | 67,224 |
2016-05-27 | $40.42 | $40.71 | $40.42 | $40.71 | $36.14 | 50,022 |
2016-05-26 | $40.66 | $40.66 | $40.34 | $40.45 | $35.91 | 41,926 |
2016-05-25 | $40.32 | $40.60 | $40.32 | $40.54 | $35.99 | 45,275 |
2016-05-24 | $39.71 | $40.14 | $39.71 | $40.07 | $35.58 | 103,511 |
2016-05-23 | $39.55 | $39.73 | $39.54 | $39.57 | $35.13 | 48,857 |
2016-05-20 | $39.51 | $39.71 | $39.51 | $39.63 | $35.19 | 82,808 |
2016-05-19 | $39.51 | $39.51 | $38.99 | $39.26 | $34.86 | 101,716 |
2016-05-18 | $39.14 | $39.69 | $39.14 | $39.45 | $35.03 | 71,134 |
2016-05-17 | $39.35 | $39.74 | $39.20 | $39.30 | $34.89 | 68,719 |
2016-05-16 | $39.17 | $39.57 | $39.17 | $39.45 | $35.03 | 45,174 |
2016-05-13 | $39.50 | $39.63 | $39.06 | $39.12 | $34.74 | 93,384 |
2016-05-12 | $39.87 | $40.04 | $39.36 | $39.52 | $35.09 | 58,652 |
2016-05-11 | $40.00 | $40.07 | $39.73 | $39.73 | $35.27 | 158,896 |
2016-05-10 | $39.70 | $40.10 | $39.68 | $40.09 | $35.59 | 121,757 |
2016-05-09 | $39.63 | $39.75 | $39.40 | $39.51 | $35.08 | 108,574 |
2016-05-06 | $39.48 | $39.75 | $39.36 | $39.71 | $35.26 | 108,374 |
2016-05-05 | $39.88 | $39.97 | $39.53 | $39.60 | $35.16 | 56,340 |
2016-05-04 | $39.96 | $40.11 | $39.62 | $39.76 | $35.30 | 74,355 |
2016-05-03 | $40.55 | $40.55 | $40.02 | $40.25 | $35.74 | 86,467 |
2016-05-02 | $40.67 | $40.86 | $40.48 | $40.77 | $36.20 | 64,531 |
2016-04-29 | $41.02 | $41.04 | $40.31 | $40.59 | $36.04 | 197,064 |
2016-04-28 | $41.37 | $41.65 | $41.08 | $41.12 | $36.51 | 69,974 |
2016-04-27 | $41.55 | $41.80 | $41.41 | $41.71 | $37.03 | 103,329 |
2016-04-26 | $41.30 | $41.49 | $41.18 | $41.47 | $36.82 | 134,788 |
2016-04-25 | $41.26 | $41.26 | $40.94 | $41.11 | $36.50 | 59,846 |
2016-04-22 | $41.14 | $41.53 | $41.14 | $41.43 | $36.78 | 100,369 |
2016-04-21 | $41.49 | $41.52 | $41.10 | $41.14 | $36.53 | 76,155 |
2016-04-20 | $41.18 | $41.55 | $41.17 | $41.41 | $36.77 | 144,678 |
2016-04-19 | $40.91 | $41.30 | $40.91 | $41.18 | $36.56 | 90,214 |
2016-04-18 | $40.31 | $40.84 | $40.31 | $40.81 | $36.23 | 34,398 |
2016-04-15 | $40.66 | $40.66 | $40.49 | $40.58 | $36.03 | 79,101 |
2016-04-14 | $40.63 | $40.75 | $40.51 | $40.62 | $36.06 | 112,730 |
2016-04-13 | $40.22 | $40.74 | $40.22 | $40.74 | $36.17 | 56,891 |
2016-04-12 | $39.66 | $40.10 | $39.49 | $40.02 | $35.53 | 43,785 |
2016-04-11 | $39.65 | $39.98 | $39.54 | $39.54 | $35.11 | 53,593 |
2016-04-08 | $39.76 | $39.88 | $39.41 | $39.51 | $35.08 | 169,408 |
2016-04-07 | $39.73 | $39.84 | $39.23 | $39.37 | $34.96 | 71,629 |
2016-04-06 | $39.70 | $39.94 | $39.42 | $39.93 | $35.45 | 82,799 |
2016-04-05 | $39.93 | $39.95 | $39.63 | $39.64 | $35.19 | 285,203 |
2016-04-04 | $40.55 | $40.62 | $40.15 | $40.20 | $35.69 | 55,085 |
2016-04-01 | $40.41 | $40.61 | $40.09 | $40.58 | $36.03 | 68,111 |
2016-03-31 | $40.66 | $40.73 | $40.56 | $40.64 | $36.08 | 66,585 |
2016-03-30 | $40.74 | $40.84 | $40.46 | $40.60 | $36.05 | 52,905 |
2016-03-29 | $39.95 | $40.51 | $39.83 | $40.50 | $35.96 | 53,492 |
2016-03-28 | $40.19 | $40.26 | $39.96 | $40.15 | $35.65 | 69,744 |
2016-03-24 | $39.85 | $40.14 | $39.66 | $40.14 | $35.64 | 533,270 |
2016-03-23 | $40.63 | $40.63 | $40.10 | $40.11 | $35.61 | 135,915 |
2016-03-22 | $40.77 | $41.07 | $40.70 | $40.91 | $36.19 | 85,385 |
2016-03-21 | $40.99 | $41.17 | $40.87 | $41.04 | $36.31 | 57,704 |
2016-03-18 | $41.04 | $41.29 | $40.91 | $41.07 | $36.34 | 302,701 |
2016-03-17 | $40.39 | $41.01 | $40.30 | $40.87 | $36.16 | 251,557 |
2016-03-16 | $39.79 | $40.42 | $39.79 | $40.35 | $35.70 | 122,585 |
2016-03-15 | $39.82 | $39.86 | $39.56 | $39.86 | $35.27 | 92,431 |
2016-03-14 | $40.13 | $40.28 | $39.97 | $40.19 | $35.56 | 98,443 |
2016-03-11 | $39.94 | $40.34 | $39.93 | $40.32 | $35.67 | 87,366 |
2016-03-10 | $39.57 | $39.74 | $39.06 | $39.50 | $34.95 | 116,432 |
2016-03-09 | $39.42 | $39.70 | $39.24 | $39.43 | $34.88 | 87,420 |
2016-03-08 | $39.84 | $39.84 | $39.18 | $39.21 | $34.69 | 72,424 |
2016-03-07 | $39.35 | $40.08 | $39.35 | $40.01 | $35.40 | 137,531 |
2016-03-04 | $39.33 | $39.82 | $39.18 | $39.56 | $35.00 | 168,091 |
2016-03-03 | $38.71 | $39.26 | $38.66 | $39.24 | $34.72 | 114,568 |
2016-03-02 | $38.15 | $38.68 | $38.06 | $38.68 | $34.22 | 86,669 |
2016-03-01 | $37.84 | $38.28 | $37.68 | $38.24 | $33.83 | 89,041 |
2016-02-29 | $37.62 | $37.92 | $37.52 | $37.56 | $33.23 | 76,676 |
2016-02-26 | $37.79 | $37.86 | $37.51 | $37.60 | $33.27 | 89,582 |
2016-02-25 | $37.21 | $37.51 | $36.94 | $37.51 | $33.19 | 80,748 |
2016-02-24 | $36.53 | $37.19 | $36.24 | $37.16 | $32.88 | 142,793 |
2016-02-23 | $37.28 | $37.30 | $36.84 | $36.89 | $32.64 | 79,157 |
2016-02-22 | $36.96 | $37.43 | $36.96 | $37.43 | $33.12 | 169,999 |
2016-02-19 | $36.64 | $36.64 | $36.27 | $36.59 | $32.37 | 92,436 |
2016-02-18 | $36.89 | $37.02 | $36.62 | $36.88 | $32.63 | 72,127 |
2016-02-17 | $36.28 | $36.89 | $36.28 | $36.80 | $32.56 | 155,099 |
2016-02-16 | $35.65 | $36.01 | $35.42 | $35.99 | $31.84 | 145,703 |
2016-02-12 | $34.70 | $35.21 | $34.50 | $35.20 | $31.14 | 147,298 |
2016-02-11 | $34.43 | $34.75 | $34.01 | $34.37 | $30.41 | 232,963 |
2016-02-10 | $35.20 | $35.44 | $34.91 | $34.92 | $30.89 | 331,738 |
2016-02-09 | $34.99 | $35.39 | $34.79 | $35.07 | $31.03 | 168,484 |
2016-02-08 | $35.61 | $35.61 | $34.89 | $35.36 | $31.28 | 147,886 |
2016-02-05 | $36.16 | $36.33 | $35.87 | $35.98 | $31.83 | 135,306 |
2016-02-04 | $35.85 | $36.70 | $35.85 | $36.31 | $32.12 | 224,751 |
2016-02-03 | $35.65 | $36.06 | $34.87 | $36.00 | $31.85 | 350,085 |
2016-02-02 | $35.87 | $35.87 | $35.26 | $35.41 | $31.33 | 108,490 |
2016-02-01 | $35.91 | $36.38 | $35.75 | $36.24 | $32.06 | 166,512 |
2016-01-29 | $35.26 | $36.20 | $35.26 | $36.20 | $32.03 | 205,208 |
2016-01-28 | $35.31 | $35.45 | $34.76 | $35.10 | $31.05 | 194,952 |
2016-01-27 | $34.98 | $35.60 | $34.72 | $34.96 | $30.93 | 170,838 |
2016-01-26 | $34.45 | $35.15 | $34.45 | $35.10 | $31.05 | 148,037 |
2016-01-25 | $34.93 | $34.93 | $34.21 | $34.24 | $30.29 | 366,808 |
2016-01-22 | $35.04 | $35.39 | $34.80 | $35.14 | $31.08 | 137,961 |
2016-01-21 | $34.04 | $34.85 | $33.85 | $34.45 | $30.48 | 172,943 |
2016-01-20 | $33.94 | $34.33 | $32.93 | $34.01 | $30.09 | 375,215 |
2016-01-19 | $35.11 | $35.11 | $34.09 | $34.44 | $30.47 | 223,480 |
2016-01-15 | $34.62 | $34.88 | $34.22 | $34.74 | $30.73 | 232,322 |
2016-01-14 | $35.19 | $35.77 | $34.72 | $35.57 | $31.47 | 214,228 |
2016-01-13 | $36.12 | $36.21 | $34.98 | $35.09 | $31.05 | 206,381 |
2016-01-12 | $36.19 | $36.27 | $35.46 | $35.97 | $31.82 | 806,463 |
2016-01-11 | $36.24 | $36.26 | $35.46 | $35.85 | $31.72 | 439,726 |
2016-01-08 | $36.80 | $36.83 | $36.03 | $36.11 | $31.95 | 236,747 |
2016-01-07 | $36.76 | $37.16 | $36.50 | $36.62 | $32.40 | 203,583 |
2016-01-06 | $37.65 | $37.71 | $37.13 | $37.38 | $33.07 | 222,962 |
2016-01-05 | $38.26 | $38.32 | $37.89 | $38.17 | $33.77 | 199,018 |
2016-01-04 | $37.92 | $38.19 | $37.66 | $38.19 | $33.79 | 150,172 |
2015-12-31 | $38.59 | $38.70 | $38.42 | $38.44 | $34.01 | 249,690 |
2015-12-30 | $38.96 | $39.08 | $38.68 | $38.73 | $34.27 | 193,163 |
2015-12-29 | $38.98 | $39.14 | $38.90 | $39.08 | $34.58 | 138,640 |
2015-12-28 | $38.78 | $38.81 | $38.48 | $38.70 | $34.24 | 157,714 |
2015-12-24 | $39.06 | $39.13 | $38.94 | $39.00 | $34.50 | 64,916 |
2015-12-23 | $38.54 | $39.07 | $38.54 | $39.07 | $34.57 | 191,227 |
2015-12-22 | $38.16 | $38.63 | $38.04 | $38.54 | $33.88 | 200,705 |
2015-12-21 | $37.94 | $38.12 | $37.79 | $38.01 | $33.41 | 310,165 |
2015-12-18 | $38.17 | $38.17 | $37.77 | $37.77 | $33.20 | 265,360 |
2015-12-17 | $39.06 | $39.06 | $38.35 | $38.35 | $33.71 | 191,652 |
2015-12-16 | $38.64 | $39.10 | $38.56 | $39.02 | $34.30 | 166,592 |
2015-12-15 | $38.20 | $38.60 | $38.20 | $38.44 | $33.79 | 143,800 |
2015-12-14 | $38.01 | $38.17 | $37.54 | $37.91 | $33.32 | 299,252 |
2015-12-11 | $38.39 | $38.48 | $37.96 | $38.00 | $33.40 | 140,985 |
2015-12-10 | $38.83 | $39.10 | $38.76 | $38.83 | $34.13 | 175,952 |
2015-12-09 | $38.87 | $39.52 | $38.61 | $38.85 | $34.15 | 165,177 |
2015-12-08 | $39.04 | $39.26 | $38.82 | $38.96 | $34.25 | 191,974 |
2015-12-07 | $39.70 | $39.70 | $39.27 | $39.46 | $34.69 | 129,933 |
2015-12-04 | $39.48 | $39.98 | $39.39 | $39.90 | $35.07 | 280,241 |
2015-12-03 | $40.01 | $40.06 | $39.34 | $39.49 | $34.71 | 270,192 |
2015-12-02 | $40.57 | $40.61 | $39.87 | $39.91 | $35.08 | 178,222 |
2015-12-01 | $40.42 | $40.65 | $40.37 | $40.65 | $35.73 | 125,411 |
2015-11-30 | $40.37 | $40.48 | $40.27 | $40.34 | $35.46 | 91,571 |
2015-11-27 | $40.37 | $40.37 | $40.27 | $40.30 | $35.43 | 30,697 |
2015-11-25 | $40.47 | $40.52 | $40.29 | $40.40 | $35.51 | 94,505 |
2015-11-24 | $40.07 | $40.58 | $40.05 | $40.48 | $35.58 | 92,872 |
2015-11-23 | $40.16 | $40.40 | $40.13 | $40.22 | $35.36 | 93,393 |
2015-11-20 | $40.33 | $40.46 | $40.14 | $40.18 | $35.32 | 70,783 |
2015-11-19 | $40.12 | $40.24 | $40.05 | $40.19 | $35.33 | 261,133 |
2015-11-18 | $39.62 | $40.21 | $39.59 | $40.19 | $35.33 | 171,152 |
2015-11-17 | $39.74 | $39.83 | $39.40 | $39.49 | $34.71 | 140,590 |
2015-11-16 | $38.98 | $39.70 | $38.98 | $39.69 | $34.89 | 123,648 |
2015-11-13 | $39.28 | $39.37 | $38.98 | $39.03 | $34.31 | 97,963 |
2015-11-12 | $39.83 | $39.93 | $39.43 | $39.45 | $34.68 | 76,615 |
2015-11-11 | $40.49 | $40.49 | $40.06 | $40.10 | $35.25 | 108,219 |
2015-11-10 | $40.24 | $40.45 | $40.11 | $40.38 | $35.50 | 89,877 |
2015-11-09 | $40.62 | $40.62 | $40.08 | $40.36 | $35.48 | 89,631 |
2015-11-06 | $40.77 | $40.85 | $40.40 | $40.67 | $35.75 | 118,257 |
2015-11-05 | $40.88 | $41.02 | $40.63 | $40.84 | $35.90 | 159,202 |
2015-11-04 | $41.14 | $41.18 | $40.75 | $40.87 | $35.93 | 59,652 |
2015-11-03 | $40.75 | $41.25 | $40.72 | $41.05 | $36.09 | 73,227 |
2015-11-02 | $40.26 | $40.87 | $40.26 | $40.79 | $35.86 | 102,821 |
2015-10-30 | $40.15 | $40.49 | $40.05 | $40.25 | $35.38 | 80,872 |
2015-10-29 | $40.03 | $40.16 | $39.88 | $40.06 | $35.21 | 74,758 |
2015-10-28 | $39.60 | $40.16 | $39.58 | $40.15 | $35.29 | 108,339 |
2015-10-27 | $39.74 | $39.75 | $39.43 | $39.53 | $34.75 | 85,402 |
2015-10-26 | $40.24 | $40.24 | $39.94 | $39.99 | $35.15 | 48,314 |
2015-10-23 | $40.42 | $40.44 | $40.07 | $40.28 | $35.41 | 71,359 |
2015-10-22 | $39.75 | $40.35 | $39.75 | $40.21 | $35.35 | 139,467 |
2015-10-21 | $39.90 | $39.95 | $39.49 | $39.52 | $34.74 | 77,934 |
2015-10-20 | $39.55 | $39.97 | $39.55 | $39.81 | $34.99 | 237,095 |
2015-10-19 | $39.74 | $39.74 | $39.51 | $39.65 | $34.85 | 266,070 |
2015-10-16 | $40.07 | $40.07 | $39.60 | $39.89 | $35.07 | 82,330 |
2015-10-15 | $39.57 | $40.03 | $39.40 | $40.02 | $35.18 | 81,619 |
2015-10-14 | $39.56 | $39.68 | $39.39 | $39.51 | $34.73 | 66,900 |
2015-10-13 | $39.73 | $40.00 | $39.54 | $39.57 | $34.78 | 91,090 |
2015-10-12 | $40.15 | $40.15 | $39.81 | $39.92 | $35.09 | 114,570 |
2015-10-09 | $40.38 | $40.45 | $40.05 | $40.16 | $35.30 | 137,265 |
2015-10-08 | $39.64 | $40.43 | $39.64 | $40.32 | $35.44 | 191,957 |
2015-10-07 | $39.60 | $39.91 | $39.30 | $39.72 | $34.92 | 139,216 |
2015-10-06 | $39.21 | $39.47 | $39.21 | $39.36 | $34.60 | 213,591 |
2015-10-05 | $38.52 | $39.29 | $38.52 | $39.20 | $34.46 | 479,007 |
2015-10-02 | $37.21 | $38.25 | $37.16 | $38.25 | $33.62 | 74,271 |
2015-10-01 | $37.89 | $37.94 | $37.24 | $37.56 | $33.02 | 237,642 |
2015-09-30 | $37.43 | $37.80 | $37.33 | $37.76 | $33.19 | 206,491 |
2015-09-29 | $37.05 | $37.29 | $36.92 | $37.11 | $32.62 | 148,442 |
2015-09-28 | $37.63 | $37.64 | $36.93 | $36.97 | $32.50 | 124,993 |
2015-09-25 | $38.02 | $38.12 | $37.65 | $37.87 | $33.29 | 344,399 |
2015-09-24 | $37.47 | $37.86 | $37.25 | $37.75 | $33.18 | 88,455 |
2015-09-23 | $37.98 | $38.04 | $37.64 | $37.73 | $33.17 | 199,935 |
2015-09-22 | $38.27 | $38.38 | $37.96 | $38.16 | $33.36 | 95,372 |
2015-09-21 | $38.79 | $39.00 | $38.68 | $38.73 | $33.86 | 67,230 |
2015-09-18 | $38.95 | $39.05 | $38.51 | $38.59 | $33.74 | 90,126 |
2015-09-17 | $39.51 | $40.06 | $39.37 | $39.38 | $34.43 | 227,793 |
2015-09-16 | $39.13 | $39.60 | $39.13 | $39.59 | $34.61 | 80,458 |
2015-09-15 | $38.64 | $39.10 | $38.64 | $39.04 | $34.13 | 71,765 |
2015-09-14 | $38.75 | $38.75 | $38.48 | $38.57 | $33.72 | 61,566 |
2015-09-11 | $38.60 | $38.75 | $38.37 | $38.74 | $33.87 | 219,987 |
2015-09-10 | $38.57 | $39.02 | $38.45 | $38.74 | $33.87 | 118,498 |
2015-09-09 | $39.37 | $39.50 | $38.53 | $38.62 | $33.77 | 127,221 |
2015-09-08 | $38.82 | $39.13 | $38.68 | $39.11 | $34.19 | 115,795 |
2015-09-04 | $38.31 | $38.40 | $37.98 | $38.16 | $33.36 | 93,024 |