Haynes International Inc (HAYN) Exchange: NASDAQ
Data as of March 28, 2024
$59.98 ($0.03) 0.05%
Haynes International Inc - Daily Information
Click for more stock information on Haynes International Inc.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $59.88 |
Previous Close | $59.98 |
High | $60.02 |
Low | $59.82 |
Adjusted Open | $59.88 |
Previous Adjusted Close | $59.98 |
Adjusted High | $60.02 |
Adjusted Low | $59.82 |
About Haynes International Inc (HAYN)
Haynes International Inc. is a global leader in the development, manufacture, marketing and distribution of technologically advanced high-performance alloys for use in the aerospace, chemical processing and power generation industries. Founded in 1912 and headquartered in Kokomo, Indiana, the company's eight large-scale production and support facilities are located in the United States, France and the United Kingdom. As of 2019, the company had almost 800 employees. Haynes International has achieved significant growth and expansion since its early days in Kokomo, with sales alone increasing by nearly 60 percent in the last five years. From its existing product lines of corrosion, heat and wear resistant alloys and aerostructures, to its newly acquired aerospace coatings business and emerging technologies, the company is well-positioned to meet the dynamic needs of its customers in the dynamic global aerospace, industrial and power generation markets.
Invest in Haynes International Inc (HAYN)
Historical Stock Data for Haynes International Inc (HAYN)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-20 | $59.88 | $60.02 | $59.82 | $59.98 | $59.98 | 252,262 |
2024-03-19 | $59.50 | $59.95 | $59.47 | $59.95 | $59.95 | 341,411 |
2024-03-18 | $59.55 | $59.59 | $59.37 | $59.42 | $59.42 | 176,012 |
2024-03-15 | $59.37 | $59.70 | $59.31 | $59.40 | $59.40 | 276,680 |
2024-03-14 | $59.46 | $59.60 | $59.28 | $59.58 | $59.58 | 273,285 |
2024-03-13 | $59.41 | $59.57 | $59.39 | $59.54 | $59.54 | 160,638 |
2024-03-12 | $59.40 | $59.51 | $59.20 | $59.40 | $59.40 | 203,496 |
2024-03-11 | $59.41 | $59.53 | $59.21 | $59.42 | $59.42 | 99,924 |
2024-03-08 | $59.55 | $59.76 | $59.25 | $59.35 | $59.35 | 101,758 |
2024-03-07 | $59.42 | $59.56 | $59.20 | $59.46 | $59.46 | 124,185 |
2024-03-06 | $59.51 | $59.69 | $59.15 | $59.15 | $59.15 | 286,592 |
2024-03-05 | $59.53 | $59.74 | $59.40 | $59.40 | $59.40 | 380,335 |
2024-03-04 | $59.68 | $59.75 | $59.43 | $59.50 | $59.50 | 160,646 |
2024-03-01 | $59.68 | $59.74 | $59.36 | $59.56 | $59.56 | 141,450 |
2024-02-29 | $59.65 | $59.90 | $59.26 | $59.43 | $59.43 | 156,422 |
2024-02-28 | $59.65 | $59.75 | $59.54 | $59.55 | $59.33 | 153,955 |
2024-02-27 | $59.61 | $59.81 | $59.57 | $59.75 | $59.53 | 123,238 |
2024-02-26 | $59.56 | $59.75 | $59.50 | $59.75 | $59.53 | 71,955 |
2024-02-23 | $59.68 | $59.78 | $59.45 | $59.58 | $59.36 | 119,165 |
2024-02-22 | $59.74 | $59.75 | $59.61 | $59.75 | $59.53 | 101,394 |
2024-02-21 | $59.52 | $59.75 | $59.45 | $59.74 | $59.52 | 110,622 |
2024-02-20 | $59.65 | $59.79 | $59.36 | $59.55 | $59.33 | 127,108 |
2024-02-16 | $59.70 | $59.90 | $59.55 | $59.73 | $59.51 | 142,652 |
2024-02-15 | $59.70 | $59.86 | $59.52 | $59.70 | $59.48 | 144,601 |
2024-02-14 | $59.70 | $59.75 | $59.42 | $59.60 | $59.38 | 989,788 |
2024-02-13 | $59.40 | $59.73 | $59.40 | $59.49 | $59.27 | 268,986 |
2024-02-12 | $59.94 | $60.09 | $59.39 | $59.47 | $59.25 | 370,080 |
2024-02-09 | $59.68 | $59.95 | $59.50 | $59.71 | $59.71 | 148,777 |
2024-02-08 | $59.52 | $59.99 | $59.52 | $59.55 | $59.55 | 166,937 |
2024-02-07 | $59.61 | $59.95 | $59.43 | $59.50 | $59.50 | 314,603 |
2024-02-06 | $59.75 | $60.15 | $59.50 | $59.65 | $59.65 | 1,258,612 |
2024-02-05 | $59.77 | $60.25 | $59.33 | $60.00 | $60.00 | 1,966,071 |
2024-02-02 | $55.04 | $56.60 | $55.04 | $56.11 | $56.11 | 58,405 |
2024-02-01 | $55.91 | $56.40 | $54.47 | $55.76 | $55.76 | 55,719 |
2024-01-31 | $56.81 | $57.78 | $55.66 | $55.67 | $55.67 | 142,003 |
2024-01-30 | $55.71 | $57.02 | $55.71 | $56.61 | $56.61 | 38,608 |
2024-01-29 | $54.89 | $56.39 | $54.80 | $56.35 | $56.35 | 41,916 |
2024-01-26 | $55.28 | $55.45 | $54.77 | $55.27 | $55.27 | 36,673 |
2024-01-25 | $54.60 | $54.76 | $53.04 | $54.69 | $54.69 | 61,991 |
2024-01-24 | $54.14 | $54.51 | $53.29 | $53.71 | $53.71 | 33,109 |
2024-01-23 | $54.22 | $54.84 | $52.83 | $53.01 | $53.01 | 49,677 |
2024-01-22 | $52.19 | $53.59 | $52.19 | $53.56 | $53.56 | 49,574 |
2024-01-19 | $51.80 | $51.98 | $50.40 | $51.86 | $51.86 | 32,832 |
2024-01-18 | $51.71 | $51.71 | $50.82 | $51.40 | $51.40 | 44,049 |
2024-01-17 | $51.00 | $51.77 | $50.85 | $51.16 | $51.16 | 37,928 |
2024-01-16 | $53.13 | $53.13 | $51.88 | $51.92 | $51.92 | 34,581 |
2024-01-12 | $53.57 | $53.57 | $52.68 | $53.16 | $53.16 | 49,187 |
2024-01-11 | $52.35 | $52.73 | $51.60 | $52.72 | $52.72 | 45,449 |
2024-01-10 | $52.57 | $53.12 | $52.36 | $52.69 | $52.69 | 36,940 |
2024-01-09 | $54.20 | $54.20 | $52.62 | $52.92 | $52.92 | 29,414 |
2024-01-08 | $55.19 | $55.19 | $54.11 | $55.14 | $55.14 | 33,163 |
2024-01-05 | $54.93 | $55.46 | $54.93 | $55.07 | $55.07 | 59,174 |
2024-01-04 | $56.09 | $56.30 | $55.42 | $55.47 | $55.47 | 45,970 |
2024-01-03 | $56.93 | $57.08 | $55.64 | $55.77 | $55.77 | 54,732 |
2024-01-02 | $56.70 | $57.75 | $56.32 | $57.31 | $57.31 | 45,365 |
2023-12-29 | $58.34 | $58.34 | $56.84 | $57.05 | $57.05 | 54,868 |
2023-12-28 | $59.07 | $59.34 | $57.37 | $58.62 | $58.62 | 31,070 |
2023-12-27 | $59.27 | $59.55 | $58.36 | $59.37 | $59.37 | 30,809 |
2023-12-26 | $58.05 | $59.43 | $57.91 | $58.93 | $58.93 | 44,590 |
2023-12-22 | $56.36 | $57.81 | $56.36 | $57.67 | $57.67 | 33,194 |
2023-12-21 | $55.28 | $57.16 | $54.84 | $56.34 | $56.34 | 43,273 |
2023-12-20 | $55.22 | $56.41 | $53.65 | $54.24 | $54.24 | 44,975 |
2023-12-19 | $53.89 | $55.28 | $53.89 | $55.13 | $55.13 | 42,518 |
2023-12-18 | $53.76 | $55.13 | $53.13 | $53.29 | $53.29 | 45,452 |
2023-12-15 | $54.10 | $54.32 | $52.30 | $52.95 | $52.95 | 293,101 |
2023-12-14 | $52.00 | $53.55 | $52.00 | $53.47 | $53.47 | 70,874 |
2023-12-13 | $49.44 | $51.13 | $49.03 | $50.92 | $50.92 | 65,848 |
2023-12-12 | $49.85 | $50.15 | $48.71 | $49.17 | $49.17 | 42,031 |
2023-12-11 | $49.04 | $49.87 | $48.17 | $49.73 | $49.73 | 50,997 |
2023-12-08 | $48.92 | $49.62 | $48.63 | $48.87 | $48.87 | 39,056 |
2023-12-07 | $48.30 | $48.69 | $47.83 | $48.69 | $48.69 | 69,229 |
2023-12-06 | $48.46 | $48.92 | $47.77 | $48.17 | $48.17 | 48,765 |
2023-12-05 | $50.01 | $50.60 | $47.93 | $47.93 | $47.93 | 41,253 |
2023-12-04 | $49.04 | $50.69 | $49.04 | $50.54 | $50.54 | 56,398 |
2023-12-01 | $49.08 | $50.58 | $48.93 | $49.34 | $49.34 | 84,758 |
2023-11-30 | $49.68 | $50.13 | $48.89 | $49.08 | $49.08 | 122,245 |
2023-11-29 | $50.00 | $50.75 | $49.06 | $49.43 | $49.21 | 48,892 |
2023-11-28 | $49.63 | $50.37 | $49.50 | $49.75 | $49.53 | 41,793 |
2023-11-27 | $49.13 | $49.95 | $48.79 | $49.47 | $49.25 | 46,241 |
2023-11-24 | $48.68 | $49.50 | $48.68 | $49.50 | $49.28 | 15,639 |
2023-11-22 | $48.99 | $48.99 | $48.01 | $48.52 | $48.30 | 31,400 |
2023-11-21 | $48.65 | $52.70 | $47.69 | $48.48 | $48.26 | 43,440 |
2023-11-20 | $50.74 | $50.74 | $48.34 | $48.63 | $48.41 | 47,446 |
2023-11-17 | $50.77 | $52.53 | $50.00 | $51.27 | $51.04 | 54,909 |
2023-11-16 | $49.90 | $50.21 | $49.40 | $49.94 | $49.72 | 37,624 |
2023-11-15 | $49.80 | $50.40 | $49.40 | $49.94 | $49.72 | 52,606 |
2023-11-14 | $48.39 | $49.81 | $47.64 | $49.77 | $49.55 | 49,836 |
2023-11-13 | $47.00 | $47.91 | $47.00 | $47.37 | $47.16 | 44,177 |
2023-11-10 | $46.73 | $47.53 | $46.16 | $47.35 | $47.14 | 46,248 |
2023-11-09 | $46.39 | $46.88 | $45.87 | $46.78 | $46.57 | 35,516 |
2023-11-08 | $46.52 | $46.52 | $45.68 | $46.16 | $45.95 | 29,163 |
2023-11-07 | $47.09 | $47.47 | $46.14 | $46.53 | $46.32 | 32,817 |
2023-11-06 | $46.72 | $47.45 | $46.50 | $47.32 | $47.11 | 36,997 |
2023-11-03 | $45.90 | $47.49 | $45.90 | $47.04 | $46.83 | 78,707 |
2023-11-02 | $43.93 | $45.10 | $43.83 | $45.02 | $44.82 | 32,565 |
2023-11-01 | $43.08 | $43.71 | $42.83 | $43.40 | $43.21 | 26,090 |
2023-10-31 | $43.11 | $43.32 | $42.77 | $43.03 | $42.83 | 21,078 |
2023-10-30 | $43.35 | $43.35 | $42.30 | $43.24 | $43.05 | 30,591 |
2023-10-27 | $42.88 | $42.97 | $42.25 | $42.84 | $42.65 | 27,168 |
2023-10-26 | $41.78 | $43.45 | $41.78 | $42.78 | $42.59 | 30,563 |
2023-10-25 | $41.44 | $41.80 | $41.33 | $41.57 | $41.38 | 24,081 |
2023-10-24 | $41.40 | $41.93 | $41.37 | $41.76 | $41.57 | 26,668 |
2023-10-23 | $41.19 | $41.87 | $41.15 | $41.28 | $41.10 | 32,722 |
2023-10-20 | $42.28 | $42.34 | $41.33 | $41.50 | $41.31 | 37,471 |
2023-10-19 | $43.03 | $43.39 | $41.99 | $42.20 | $42.01 | 43,238 |
2023-10-18 | $44.60 | $44.60 | $43.19 | $43.27 | $43.08 | 30,839 |
2023-10-17 | $44.35 | $45.37 | $44.35 | $44.91 | $44.71 | 39,509 |
2023-10-16 | $44.79 | $45.48 | $44.46 | $44.67 | $44.47 | 23,827 |
2023-10-13 | $45.78 | $45.80 | $44.03 | $44.05 | $43.85 | 24,759 |
2023-10-12 | $46.91 | $46.91 | $44.73 | $45.51 | $45.31 | 26,616 |
2023-10-11 | $46.78 | $47.60 | $46.56 | $46.76 | $46.55 | 28,795 |
2023-10-10 | $46.05 | $47.43 | $46.02 | $46.56 | $46.35 | 42,531 |
2023-10-09 | $45.06 | $46.20 | $44.99 | $45.99 | $45.78 | 29,951 |
2023-10-06 | $44.65 | $45.71 | $44.59 | $45.16 | $45.16 | 23,211 |
2023-10-05 | $44.64 | $45.35 | $44.58 | $44.80 | $44.80 | 35,742 |
2023-10-04 | $45.15 | $46.00 | $44.55 | $44.70 | $44.70 | 26,487 |
2023-10-03 | $44.70 | $45.25 | $44.40 | $45.10 | $45.10 | 24,674 |
2023-10-02 | $45.68 | $45.80 | $44.63 | $44.98 | $44.98 | 59,801 |
2023-09-29 | $47.36 | $47.36 | $46.33 | $46.52 | $46.52 | 43,761 |
2023-09-28 | $46.37 | $47.28 | $45.85 | $46.89 | $46.89 | 51,986 |
2023-09-27 | $45.97 | $46.81 | $45.45 | $46.39 | $46.39 | 35,454 |
2023-09-26 | $45.87 | $46.41 | $44.76 | $45.40 | $45.40 | 66,085 |
2023-09-25 | $45.51 | $46.78 | $45.51 | $46.34 | $46.34 | 32,801 |
2023-09-22 | $45.69 | $46.58 | $45.69 | $45.77 | $45.77 | 28,896 |
2023-09-21 | $46.12 | $46.28 | $45.48 | $45.51 | $45.51 | 62,051 |
2023-09-20 | $48.46 | $48.46 | $46.45 | $46.46 | $46.46 | 41,981 |
2023-09-19 | $48.62 | $48.62 | $47.29 | $47.41 | $47.41 | 34,727 |
2023-09-18 | $48.95 | $48.95 | $47.91 | $48.06 | $48.06 | 31,788 |
2023-09-15 | $49.18 | $49.76 | $48.50 | $48.82 | $48.82 | 282,963 |
2023-09-14 | $48.71 | $49.43 | $48.66 | $49.19 | $49.19 | 35,042 |
2023-09-13 | $48.06 | $48.46 | $47.66 | $47.99 | $47.99 | 45,925 |
2023-09-12 | $49.10 | $49.59 | $48.57 | $48.85 | $48.85 | 39,014 |
2023-09-11 | $48.87 | $49.75 | $48.77 | $49.41 | $49.41 | 53,700 |
2023-09-08 | $49.16 | $49.79 | $48.06 | $48.09 | $48.09 | 39,210 |
2023-09-07 | $48.74 | $49.09 | $47.78 | $49.08 | $49.08 | 49,024 |
2023-09-06 | $47.59 | $49.67 | $46.92 | $49.03 | $49.03 | 51,944 |
2023-09-05 | $48.54 | $48.54 | $45.61 | $47.43 | $47.43 | 76,819 |
2023-09-01 | $49.37 | $50.08 | $48.66 | $48.70 | $48.70 | 65,930 |
2023-08-31 | $49.05 | $49.54 | $48.46 | $48.81 | $48.81 | 49,216 |
2023-08-30 | $48.55 | $49.67 | $48.55 | $48.95 | $48.95 | 20,039 |
2023-08-29 | $48.41 | $48.83 | $47.85 | $48.73 | $48.73 | 23,101 |
2023-08-28 | $48.17 | $48.96 | $47.88 | $48.22 | $48.22 | 26,085 |
2023-08-25 | $48.14 | $48.50 | $47.62 | $47.83 | $47.83 | 20,178 |
2023-08-24 | $48.32 | $49.38 | $48.06 | $48.23 | $48.23 | 45,763 |
2023-08-23 | $48.80 | $49.35 | $48.46 | $48.68 | $48.68 | 28,243 |
2023-08-22 | $49.16 | $49.73 | $48.45 | $48.89 | $48.89 | 35,398 |
2023-08-21 | $49.40 | $49.40 | $48.62 | $48.65 | $48.65 | 29,446 |
2023-08-18 | $48.09 | $49.81 | $48.09 | $49.52 | $49.52 | 49,663 |
2023-08-17 | $47.97 | $49.26 | $47.97 | $48.61 | $48.61 | 30,936 |
2023-08-16 | $47.68 | $48.98 | $47.65 | $47.67 | $47.67 | 37,353 |
2023-08-15 | $48.20 | $48.27 | $47.32 | $47.46 | $47.46 | 42,796 |
2023-08-14 | $48.67 | $49.12 | $47.62 | $48.63 | $48.63 | 39,059 |
2023-08-11 | $49.58 | $49.82 | $48.84 | $48.91 | $48.91 | 27,021 |
2023-08-10 | $49.55 | $50.37 | $49.08 | $49.80 | $49.80 | 36,846 |
2023-08-09 | $48.79 | $49.00 | $48.37 | $48.78 | $48.78 | 41,431 |
2023-08-08 | $50.64 | $50.64 | $48.90 | $48.95 | $48.95 | 43,534 |
2023-08-07 | $51.40 | $51.66 | $50.50 | $51.27 | $51.27 | 38,708 |
2023-08-04 | $48.51 | $51.98 | $48.51 | $51.25 | $51.25 | 52,876 |
2023-08-03 | $48.35 | $49.23 | $48.06 | $48.56 | $48.56 | 42,664 |
2023-08-02 | $49.55 | $49.86 | $49.03 | $49.20 | $49.20 | 51,859 |
2023-08-01 | $49.68 | $50.50 | $49.54 | $49.90 | $49.90 | 35,712 |
2023-07-31 | $49.68 | $51.07 | $49.68 | $50.16 | $50.16 | 57,183 |
2023-07-28 | $49.43 | $49.77 | $49.10 | $49.43 | $49.43 | 70,914 |
2023-07-27 | $49.74 | $49.76 | $48.64 | $48.96 | $48.96 | 65,518 |
2023-07-26 | $49.67 | $49.90 | $49.05 | $49.63 | $49.63 | 50,968 |
2023-07-25 | $49.37 | $50.76 | $49.18 | $49.86 | $49.86 | 74,522 |
2023-07-24 | $48.78 | $50.07 | $48.68 | $49.38 | $49.38 | 44,768 |
2023-07-21 | $50.54 | $51.52 | $48.72 | $49.00 | $49.00 | 46,152 |
2023-07-20 | $49.82 | $50.83 | $49.48 | $50.45 | $50.45 | 70,025 |
2023-07-19 | $49.87 | $50.65 | $48.59 | $49.82 | $49.82 | 109,028 |
2023-07-18 | $50.20 | $51.63 | $50.20 | $50.92 | $50.92 | 52,407 |
2023-07-17 | $49.75 | $51.35 | $49.75 | $50.21 | $50.21 | 38,299 |
2023-07-14 | $50.16 | $50.89 | $48.98 | $49.98 | $49.98 | 37,534 |
2023-07-13 | $50.99 | $51.65 | $50.27 | $50.34 | $50.34 | 34,016 |
2023-07-12 | $51.43 | $51.87 | $50.29 | $50.43 | $50.43 | 59,823 |
2023-07-11 | $49.68 | $50.27 | $49.14 | $50.27 | $50.27 | 27,589 |
2023-07-10 | $48.98 | $50.56 | $48.98 | $49.63 | $49.63 | 25,450 |
2023-07-07 | $48.72 | $50.55 | $48.72 | $49.30 | $49.30 | 50,103 |
2023-07-06 | $48.78 | $48.99 | $47.56 | $48.66 | $48.66 | 31,710 |
2023-07-05 | $50.80 | $50.80 | $48.82 | $49.55 | $49.55 | 58,191 |
2023-07-03 | $50.78 | $51.55 | $50.78 | $51.04 | $51.04 | 21,151 |
2023-06-30 | $51.14 | $51.30 | $50.21 | $50.82 | $50.82 | 43,379 |
2023-06-29 | $48.29 | $50.64 | $48.29 | $50.58 | $50.58 | 46,580 |
2023-06-28 | $48.01 | $48.56 | $47.24 | $48.17 | $48.17 | 44,892 |
2023-06-27 | $48.10 | $48.91 | $47.49 | $48.28 | $48.28 | 61,343 |
2023-06-26 | $46.70 | $48.98 | $46.70 | $47.79 | $47.79 | 53,681 |
2023-06-23 | $47.60 | $48.34 | $46.23 | $46.71 | $46.71 | 110,104 |
2023-06-22 | $49.97 | $49.97 | $48.38 | $48.53 | $48.53 | 48,269 |
2023-06-21 | $49.95 | $50.61 | $49.47 | $50.01 | $50.01 | 42,529 |
2023-06-20 | $51.52 | $51.52 | $50.14 | $50.37 | $50.37 | 42,859 |
2023-06-16 | $51.73 | $51.82 | $50.91 | $51.55 | $51.55 | 223,292 |
2023-06-15 | $50.19 | $51.89 | $49.80 | $51.74 | $51.74 | 62,994 |
2023-06-14 | $53.10 | $53.46 | $49.94 | $50.31 | $50.31 | 72,449 |
2023-06-13 | $51.76 | $53.17 | $51.76 | $52.51 | $52.51 | 64,340 |
2023-06-12 | $49.27 | $51.59 | $49.27 | $51.23 | $51.23 | 41,836 |
2023-06-09 | $48.52 | $50.35 | $48.52 | $49.84 | $49.84 | 43,064 |
2023-06-08 | $50.16 | $50.68 | $49.12 | $50.31 | $50.31 | 56,597 |
2023-06-07 | $49.08 | $50.47 | $49.08 | $50.27 | $50.27 | 53,729 |
2023-06-06 | $46.69 | $48.83 | $46.69 | $48.60 | $48.60 | 44,082 |
2023-06-05 | $46.94 | $47.65 | $45.69 | $46.99 | $46.99 | 47,138 |
2023-06-02 | $45.30 | $47.61 | $45.30 | $47.34 | $47.34 | 54,972 |
2023-06-01 | $43.32 | $44.51 | $42.99 | $44.16 | $44.16 | 31,473 |
2023-05-31 | $43.48 | $43.74 | $42.76 | $43.42 | $43.42 | 51,629 |
2023-05-30 | $45.34 | $45.34 | $43.82 | $43.98 | $43.76 | 44,101 |
2023-05-26 | $46.23 | $46.53 | $44.69 | $45.46 | $45.46 | 52,738 |
2023-05-25 | $45.54 | $46.81 | $44.80 | $46.15 | $46.15 | 55,456 |
2023-05-24 | $45.24 | $45.24 | $44.47 | $44.58 | $44.58 | 30,841 |
2023-05-23 | $45.13 | $46.09 | $45.00 | $45.50 | $45.50 | 34,163 |
2023-05-22 | $44.85 | $45.78 | $44.53 | $45.57 | $45.57 | 46,935 |
2023-05-19 | $45.86 | $46.21 | $44.51 | $44.90 | $44.90 | 37,486 |
2023-05-18 | $44.48 | $45.20 | $44.44 | $45.07 | $45.07 | 36,988 |
2023-05-17 | $44.00 | $45.24 | $43.63 | $44.77 | $44.77 | 43,498 |
2023-05-16 | $44.46 | $44.46 | $43.57 | $43.57 | $43.57 | 30,961 |
2023-05-15 | $44.34 | $45.13 | $44.29 | $44.53 | $44.53 | 35,930 |
2023-05-12 | $43.87 | $44.86 | $43.66 | $44.05 | $44.05 | 48,512 |
2023-05-11 | $44.96 | $45.49 | $43.83 | $43.97 | $43.97 | 46,331 |
2023-05-10 | $46.80 | $46.90 | $45.56 | $45.69 | $45.69 | 50,991 |
2023-05-09 | $46.41 | $46.49 | $45.85 | $45.98 | $45.98 | 27,173 |
2023-05-08 | $46.92 | $46.92 | $45.51 | $46.36 | $46.36 | 50,729 |
2023-05-05 | $46.38 | $47.93 | $45.82 | $46.24 | $46.24 | 59,981 |
2023-05-04 | $45.65 | $45.65 | $43.84 | $44.15 | $44.15 | 63,188 |
2023-05-03 | $46.80 | $47.52 | $45.51 | $46.32 | $46.32 | 32,196 |
2023-05-02 | $46.51 | $46.85 | $45.18 | $46.77 | $46.77 | 47,885 |
2023-05-01 | $47.01 | $47.86 | $46.40 | $46.55 | $46.55 | 35,294 |
2023-04-28 | $46.60 | $47.45 | $46.46 | $47.01 | $47.01 | 38,765 |
2023-04-27 | $46.31 | $47.01 | $45.73 | $46.83 | $46.83 | 38,794 |
2023-04-26 | $47.07 | $47.17 | $45.72 | $46.19 | $46.19 | 23,965 |
2023-04-25 | $48.14 | $48.43 | $47.01 | $47.21 | $47.21 | 41,712 |
2023-04-24 | $48.42 | $48.97 | $48.01 | $48.80 | $48.80 | 28,957 |
2023-04-21 | $50.07 | $50.07 | $47.73 | $48.55 | $48.55 | 63,122 |
2023-04-20 | $49.68 | $50.97 | $49.60 | $50.28 | $50.28 | 63,037 |
2023-04-19 | $49.71 | $51.19 | $49.24 | $50.17 | $50.17 | 83,712 |
2023-04-18 | $49.01 | $50.45 | $48.68 | $50.30 | $50.30 | 52,761 |
2023-04-17 | $48.69 | $48.79 | $48.10 | $48.67 | $48.67 | 23,818 |
2023-04-14 | $49.18 | $49.23 | $47.93 | $48.39 | $48.39 | 29,961 |
2023-04-13 | $49.25 | $49.30 | $48.51 | $48.97 | $48.97 | 39,300 |
2023-04-12 | $48.23 | $49.54 | $48.11 | $48.87 | $48.87 | 30,135 |
2023-04-11 | $48.54 | $49.33 | $47.83 | $48.51 | $48.51 | 49,095 |
2023-04-10 | $47.27 | $48.75 | $47.27 | $48.22 | $48.22 | 79,731 |
2023-04-06 | $46.80 | $47.48 | $46.16 | $47.42 | $47.42 | 31,939 |
2023-04-05 | $47.41 | $47.65 | $45.98 | $46.83 | $46.83 | 69,814 |
2023-04-04 | $50.72 | $50.72 | $47.46 | $48.06 | $48.06 | 46,042 |
2023-04-03 | $49.97 | $50.65 | $49.39 | $50.62 | $50.62 | 60,374 |
2023-03-31 | $49.34 | $50.38 | $48.90 | $50.09 | $50.09 | 81,362 |
2023-03-30 | $48.98 | $49.35 | $48.79 | $48.90 | $48.90 | 37,698 |
2023-03-29 | $48.78 | $48.87 | $47.21 | $48.48 | $48.48 | 58,284 |
2023-03-28 | $48.26 | $49.40 | $48.12 | $48.28 | $48.28 | 36,751 |
2023-03-27 | $48.88 | $49.05 | $47.97 | $48.31 | $48.31 | 45,020 |
2023-03-24 | $47.08 | $48.32 | $46.50 | $48.18 | $48.18 | 42,011 |
2023-03-23 | $48.41 | $49.53 | $47.41 | $47.78 | $47.78 | 44,608 |
2023-03-22 | $49.04 | $49.63 | $47.67 | $47.67 | $47.67 | 61,320 |
2023-03-21 | $48.77 | $49.62 | $48.21 | $49.11 | $49.11 | 69,963 |
2023-03-20 | $46.67 | $48.50 | $46.67 | $47.82 | $47.82 | 90,390 |
2023-03-17 | $47.18 | $47.18 | $45.35 | $46.10 | $46.10 | 230,768 |
2023-03-16 | $46.10 | $48.53 | $45.77 | $47.91 | $47.91 | 74,060 |
2023-03-15 | $48.60 | $48.60 | $45.33 | $46.56 | $46.56 | 85,674 |
2023-03-14 | $51.65 | $52.19 | $50.15 | $50.57 | $50.57 | 87,693 |
2023-03-13 | $50.23 | $50.80 | $48.72 | $49.71 | $49.71 | 86,507 |
2023-03-10 | $55.14 | $55.68 | $50.62 | $51.06 | $51.06 | 97,737 |
2023-03-09 | $58.07 | $58.61 | $54.82 | $55.21 | $55.21 | 81,087 |
2023-03-08 | $57.08 | $58.18 | $56.44 | $58.01 | $58.01 | 100,770 |
2023-03-07 | $57.99 | $58.82 | $56.63 | $57.37 | $57.37 | 88,731 |
2023-03-06 | $58.78 | $60.85 | $56.96 | $57.97 | $57.97 | 151,095 |
2023-03-03 | $58.48 | $58.91 | $57.10 | $58.73 | $58.73 | 95,740 |
2023-03-02 | $57.59 | $58.89 | $56.59 | $58.25 | $58.25 | 156,782 |
2023-03-01 | $55.11 | $58.26 | $55.11 | $57.89 | $57.89 | 177,123 |
2023-02-28 | $52.77 | $55.34 | $52.52 | $54.71 | $54.71 | 135,580 |
2023-02-27 | $53.36 | $54.22 | $52.96 | $53.12 | $52.91 | 73,028 |
2023-02-24 | $52.92 | $53.52 | $51.80 | $53.02 | $53.02 | 55,066 |
2023-02-23 | $53.45 | $54.50 | $53.04 | $53.72 | $53.72 | 72,400 |
2023-02-22 | $53.95 | $54.89 | $52.97 | $53.26 | $53.26 | 89,611 |
2023-02-21 | $54.75 | $55.29 | $53.80 | $53.92 | $53.92 | 123,104 |
2023-02-17 | $55.39 | $56.98 | $51.52 | $55.14 | $55.14 | 79,134 |
2023-02-16 | $54.01 | $55.76 | $53.54 | $54.99 | $54.99 | 103,309 |
2023-02-15 | $53.07 | $54.18 | $52.62 | $53.94 | $53.94 | 45,188 |
2023-02-14 | $53.71 | $54.28 | $52.95 | $53.55 | $53.55 | 48,005 |
2023-02-13 | $53.53 | $54.10 | $52.58 | $53.99 | $53.99 | 83,611 |
2023-02-10 | $52.24 | $53.51 | $52.24 | $53.42 | $53.42 | 73,354 |
2023-02-09 | $53.52 | $54.27 | $52.48 | $52.80 | $52.80 | 93,205 |
2023-02-08 | $54.06 | $54.35 | $52.78 | $53.03 | $53.03 | 108,385 |
2023-02-07 | $52.96 | $54.35 | $52.20 | $54.17 | $54.17 | 70,278 |
2023-02-06 | $54.51 | $55.50 | $51.52 | $53.27 | $53.27 | 68,960 |
2023-02-03 | $56.94 | $57.75 | $54.87 | $55.25 | $55.25 | 133,289 |
2023-02-02 | $55.84 | $57.90 | $55.48 | $57.12 | $57.12 | 66,422 |
2023-02-01 | $55.26 | $56.41 | $50.85 | $55.95 | $55.95 | 136,159 |
2023-01-31 | $54.91 | $55.86 | $54.04 | $55.69 | $55.69 | 217,362 |
2023-01-30 | $54.25 | $56.06 | $52.58 | $54.71 | $54.71 | 93,230 |
2023-01-27 | $56.92 | $56.92 | $54.16 | $54.69 | $54.69 | 108,917 |
2023-01-26 | $55.31 | $58.36 | $54.93 | $57.12 | $57.12 | 247,593 |
2023-01-25 | $52.60 | $55.22 | $51.66 | $54.92 | $54.92 | 151,704 |
2023-01-24 | $52.85 | $53.75 | $50.36 | $53.25 | $53.25 | 53,102 |
2023-01-23 | $52.66 | $53.34 | $47.48 | $52.85 | $52.85 | 46,254 |
2023-01-20 | $51.99 | $53.00 | $51.52 | $52.78 | $52.78 | 92,007 |
2023-01-19 | $51.34 | $52.79 | $50.48 | $51.66 | $51.66 | 75,534 |
2023-01-18 | $52.91 | $53.52 | $51.69 | $51.82 | $51.82 | 70,767 |
2023-01-17 | $53.78 | $54.44 | $52.61 | $52.84 | $52.84 | 54,319 |
2023-01-13 | $53.05 | $54.35 | $52.70 | $54.20 | $54.20 | 32,363 |
2023-01-12 | $53.19 | $53.70 | $52.29 | $53.52 | $53.52 | 66,681 |
2023-01-11 | $52.75 | $53.04 | $51.00 | $52.88 | $52.88 | 42,036 |
2023-01-10 | $50.25 | $52.85 | $50.25 | $52.70 | $52.70 | 53,332 |
2023-01-09 | $50.62 | $52.06 | $50.36 | $50.57 | $50.57 | 52,797 |
2023-01-06 | $49.02 | $51.71 | $49.02 | $50.43 | $50.43 | 55,343 |
2023-01-05 | $47.66 | $48.86 | $47.36 | $48.59 | $48.59 | 38,656 |
2023-01-04 | $46.63 | $48.20 | $46.50 | $48.08 | $48.08 | 51,129 |
2023-01-03 | $46.06 | $47.01 | $45.55 | $46.55 | $46.55 | 76,189 |
2022-12-30 | $46.16 | $46.96 | $45.51 | $45.69 | $45.69 | 45,121 |
2022-12-29 | $46.06 | $46.94 | $45.57 | $46.35 | $46.35 | 39,131 |
2022-12-28 | $46.68 | $47.49 | $45.33 | $45.47 | $45.47 | 61,510 |
2022-12-27 | $46.69 | $47.32 | $46.43 | $46.81 | $46.81 | 45,659 |
2022-12-23 | $46.29 | $46.63 | $46.09 | $46.42 | $46.42 | 32,306 |
2022-12-22 | $47.28 | $47.28 | $45.44 | $46.24 | $46.24 | 46,437 |
2022-12-21 | $47.34 | $48.15 | $47.09 | $47.76 | $47.76 | 55,009 |
2022-12-20 | $45.72 | $47.21 | $44.90 | $46.56 | $46.56 | 40,638 |
2022-12-19 | $45.50 | $46.52 | $45.46 | $46.03 | $46.03 | 48,254 |
2022-12-16 | $44.99 | $46.26 | $44.66 | $45.43 | $45.43 | 278,466 |
2022-12-15 | $48.03 | $48.03 | $45.23 | $45.94 | $45.94 | 82,871 |
2022-12-14 | $48.60 | $49.47 | $47.61 | $48.62 | $48.62 | 72,563 |
2022-12-13 | $49.91 | $50.00 | $47.21 | $48.32 | $48.32 | 91,913 |
2022-12-12 | $47.84 | $49.78 | $47.58 | $48.44 | $48.44 | 54,892 |
2022-12-09 | $49.21 | $49.59 | $47.57 | $47.71 | $47.71 | 51,791 |
2022-12-08 | $49.11 | $50.10 | $49.00 | $49.21 | $49.21 | 55,808 |
2022-12-07 | $49.88 | $50.00 | $48.60 | $48.77 | $48.77 | 43,708 |
2022-12-06 | $48.60 | $50.19 | $48.60 | $50.17 | $50.17 | 54,438 |
2022-12-05 | $50.35 | $50.35 | $48.44 | $48.53 | $48.53 | 62,702 |
2022-12-02 | $48.25 | $51.20 | $48.25 | $50.47 | $50.47 | 56,055 |
2022-12-01 | $49.92 | $49.92 | $48.25 | $48.96 | $48.75 | 102,620 |
2022-11-30 | $48.67 | $50.32 | $47.85 | $49.96 | $49.74 | 345,916 |
2022-11-29 | $48.62 | $49.39 | $47.86 | $48.23 | $48.02 | 68,114 |
2022-11-28 | $49.99 | $49.99 | $48.12 | $48.21 | $48.00 | 50,591 |
2022-11-25 | $49.39 | $50.88 | $49.15 | $50.17 | $49.95 | 25,395 |
2022-11-23 | $49.92 | $50.30 | $49.09 | $49.39 | $49.39 | 59,029 |
2022-11-22 | $49.45 | $50.88 | $49.29 | $50.04 | $50.04 | 124,932 |
2022-11-21 | $51.77 | $52.01 | $48.77 | $48.85 | $48.85 | 85,682 |
2022-11-18 | $53.99 | $53.99 | $51.23 | $52.41 | $52.41 | 75,312 |
2022-11-17 | $52.66 | $52.66 | $50.96 | $52.28 | $52.28 | 84,423 |
2022-11-16 | $51.52 | $53.43 | $51.15 | $53.18 | $53.18 | 67,406 |
2022-11-15 | $53.91 | $53.91 | $49.93 | $51.48 | $51.48 | 97,705 |
2022-11-14 | $55.54 | $56.86 | $55.07 | $55.39 | $55.39 | 119,588 |
2022-11-11 | $56.43 | $57.33 | $54.30 | $55.60 | $55.60 | 89,870 |
2022-11-10 | $54.30 | $56.22 | $52.79 | $56.13 | $56.13 | 190,627 |
2022-11-09 | $52.14 | $53.64 | $51.51 | $52.01 | $52.01 | 118,494 |
2022-11-08 | $50.65 | $52.37 | $50.35 | $52.16 | $52.16 | 165,838 |
2022-11-07 | $50.78 | $51.07 | $49.68 | $50.65 | $50.65 | 100,955 |
2022-11-04 | $49.38 | $51.37 | $48.42 | $50.57 | $50.57 | 68,889 |
2022-11-03 | $45.86 | $49.13 | $45.83 | $48.36 | $48.36 | 65,018 |
2022-11-02 | $50.19 | $50.19 | $46.43 | $46.49 | $46.49 | 68,476 |
2022-11-01 | $49.34 | $51.45 | $48.22 | $50.65 | $50.65 | 71,670 |
2022-10-31 | $47.52 | $49.20 | $46.53 | $48.91 | $48.91 | 55,278 |
2022-10-28 | $46.68 | $48.20 | $45.95 | $47.95 | $47.95 | 47,567 |
2022-10-27 | $46.55 | $47.22 | $45.58 | $46.31 | $46.31 | 38,803 |
2022-10-26 | $45.70 | $47.46 | $44.94 | $46.43 | $46.43 | 62,138 |
2022-10-25 | $44.06 | $45.47 | $44.06 | $45.26 | $45.26 | 56,446 |
2022-10-24 | $45.02 | $45.02 | $43.36 | $44.33 | $44.33 | 46,572 |
2022-10-21 | $42.48 | $45.63 | $42.48 | $44.64 | $44.64 | 108,462 |
2022-10-20 | $43.27 | $44.06 | $42.23 | $42.51 | $42.51 | 39,971 |
2022-10-19 | $42.44 | $43.53 | $42.21 | $43.46 | $43.46 | 60,633 |
2022-10-18 | $43.00 | $43.28 | $40.20 | $42.80 | $42.80 | 59,665 |
2022-10-17 | $41.40 | $42.58 | $41.40 | $42.38 | $42.38 | 54,632 |
2022-10-14 | $41.60 | $41.87 | $39.95 | $40.66 | $40.66 | 64,011 |
2022-10-13 | $38.38 | $41.31 | $38.38 | $41.20 | $41.20 | 67,950 |
2022-10-12 | $39.24 | $39.61 | $38.87 | $39.12 | $39.12 | 28,203 |
2022-10-11 | $38.79 | $39.79 | $38.65 | $39.29 | $39.29 | 51,696 |
2022-10-10 | $38.21 | $39.28 | $38.11 | $39.17 | $39.17 | 25,326 |
2022-10-07 | $38.57 | $38.70 | $37.63 | $38.14 | $38.14 | 34,976 |
2022-10-06 | $38.61 | $39.08 | $38.36 | $38.81 | $38.81 | 25,441 |
2022-10-05 | $38.58 | $39.13 | $38.04 | $38.87 | $38.87 | 29,058 |
2022-10-04 | $38.44 | $39.55 | $37.81 | $39.28 | $39.28 | 48,159 |
2022-10-03 | $35.72 | $37.85 | $35.72 | $37.56 | $37.56 | 46,593 |
2022-09-30 | $35.73 | $35.98 | $34.99 | $35.12 | $35.12 | 119,524 |
2022-09-29 | $36.29 | $36.29 | $35.09 | $35.62 | $35.62 | 37,072 |
2022-09-28 | $35.73 | $36.85 | $34.95 | $36.52 | $36.52 | 63,421 |
2022-09-27 | $35.73 | $38.73 | $35.63 | $35.81 | $35.81 | 62,919 |
2022-09-26 | $35.80 | $36.31 | $35.08 | $35.24 | $35.24 | 34,481 |
2022-09-23 | $35.56 | $36.95 | $35.00 | $35.78 | $35.78 | 38,261 |
2022-09-22 | $37.40 | $37.40 | $36.14 | $36.38 | $36.38 | 33,496 |
2022-09-21 | $38.26 | $38.65 | $36.97 | $37.12 | $37.12 | 31,481 |
2022-09-20 | $38.64 | $38.65 | $37.52 | $37.86 | $37.86 | 35,471 |
2022-09-19 | $37.08 | $39.67 | $37.03 | $39.29 | $39.29 | 39,175 |
2022-09-16 | $38.24 | $38.47 | $37.37 | $37.81 | $37.81 | 117,378 |
2022-09-15 | $38.32 | $39.36 | $37.91 | $38.68 | $38.68 | 42,632 |
2022-09-14 | $39.97 | $39.97 | $38.38 | $38.88 | $38.88 | 42,128 |
2022-09-13 | $40.50 | $41.33 | $39.88 | $40.25 | $40.25 | 53,479 |
2022-09-12 | $41.08 | $42.00 | $41.08 | $41.65 | $41.65 | 38,440 |
2022-09-09 | $39.52 | $40.64 | $39.16 | $40.56 | $40.56 | 41,292 |
2022-09-08 | $38.99 | $39.40 | $38.13 | $39.03 | $39.03 | 36,807 |
2022-09-07 | $38.52 | $39.03 | $37.92 | $38.99 | $38.99 | 48,688 |
2022-09-06 | $38.92 | $39.54 | $38.15 | $38.69 | $38.69 | 44,049 |
2022-09-02 | $39.77 | $40.17 | $38.12 | $38.87 | $38.87 | 26,995 |
2022-09-01 | $39.19 | $39.56 | $38.21 | $39.10 | $39.10 | 52,835 |
2022-08-31 | $41.27 | $41.27 | $39.36 | $39.69 | $39.69 | 55,176 |
2022-08-30 | $42.60 | $43.29 | $41.00 | $41.64 | $41.41 | 33,788 |
2022-08-29 | $42.36 | $43.53 | $41.99 | $42.58 | $42.35 | 31,682 |
2022-08-26 | $44.00 | $44.65 | $42.76 | $42.87 | $42.63 | 44,592 |
2022-08-25 | $43.60 | $44.81 | $43.60 | $44.47 | $44.22 | 33,412 |
2022-08-24 | $42.77 | $43.28 | $42.16 | $43.10 | $42.86 | 30,689 |
2022-08-23 | $42.67 | $44.07 | $42.67 | $43.07 | $42.83 | 42,496 |
2022-08-22 | $43.48 | $43.48 | $41.75 | $42.48 | $42.25 | 39,729 |
2022-08-19 | $43.78 | $44.57 | $43.16 | $43.90 | $43.66 | 67,202 |
2022-08-18 | $43.46 | $44.46 | $43.33 | $44.41 | $44.17 | 39,280 |
2022-08-17 | $44.04 | $44.31 | $43.31 | $43.46 | $43.22 | 31,678 |
2022-08-16 | $44.79 | $46.09 | $44.41 | $44.68 | $44.43 | 55,434 |
2022-08-15 | $43.63 | $44.83 | $43.12 | $44.70 | $44.45 | 47,382 |
2022-08-12 | $44.52 | $45.11 | $43.80 | $44.42 | $44.18 | 48,314 |
2022-08-11 | $43.04 | $44.05 | $43.04 | $43.91 | $43.67 | 29,065 |
2022-08-10 | $42.43 | $43.39 | $41.92 | $43.01 | $42.77 | 48,368 |
2022-08-09 | $40.98 | $41.78 | $40.29 | $41.66 | $41.43 | 77,293 |
2022-08-08 | $42.37 | $42.62 | $40.32 | $40.95 | $40.72 | 51,526 |
2022-08-05 | $40.99 | $42.83 | $40.99 | $41.83 | $41.60 | 52,911 |
2022-08-04 | $40.40 | $41.65 | $40.00 | $41.62 | $41.39 | 39,579 |
2022-08-03 | $39.79 | $40.69 | $38.56 | $40.23 | $40.01 | 54,570 |
2022-08-02 | $37.73 | $40.17 | $37.73 | $39.77 | $39.55 | 77,609 |
2022-08-01 | $38.08 | $39.42 | $37.08 | $37.93 | $37.72 | 114,662 |
2022-07-29 | $36.50 | $40.99 | $36.50 | $38.66 | $38.45 | 179,131 |
2022-07-28 | $34.00 | $34.64 | $33.11 | $34.46 | $34.27 | 45,707 |
2022-07-27 | $33.02 | $33.97 | $32.47 | $33.85 | $33.66 | 52,035 |
2022-07-26 | $33.17 | $33.48 | $32.72 | $33.03 | $32.85 | 46,345 |
2022-07-25 | $32.74 | $33.52 | $32.65 | $33.45 | $33.27 | 43,500 |
2022-07-22 | $32.88 | $33.48 | $32.00 | $32.46 | $32.28 | 66,595 |
2022-07-21 | $32.87 | $33.38 | $31.90 | $32.75 | $32.57 | 68,298 |
2022-07-20 | $32.65 | $33.60 | $32.04 | $33.32 | $33.14 | 62,073 |
2022-07-19 | $31.76 | $32.95 | $31.61 | $32.58 | $32.40 | 74,275 |
2022-07-18 | $31.49 | $31.67 | $30.86 | $31.28 | $31.11 | 70,425 |
2022-07-15 | $31.32 | $31.34 | $30.57 | $31.10 | $30.93 | 46,087 |
2022-07-14 | $30.78 | $30.92 | $30.03 | $30.68 | $30.51 | 38,780 |
2022-07-13 | $30.12 | $31.45 | $30.03 | $31.45 | $31.28 | 63,998 |
2022-07-12 | $30.00 | $31.07 | $30.00 | $30.50 | $30.33 | 46,903 |
2022-07-11 | $29.83 | $30.34 | $29.40 | $30.06 | $29.89 | 86,222 |
2022-07-08 | $31.11 | $31.11 | $29.15 | $30.11 | $29.94 | 56,594 |
2022-07-07 | $30.20 | $31.72 | $29.99 | $31.28 | $31.11 | 47,210 |
2022-07-06 | $30.49 | $31.23 | $29.00 | $29.80 | $29.64 | 51,825 |
2022-07-05 | $31.36 | $31.66 | $29.61 | $30.49 | $30.32 | 63,448 |
2022-07-01 | $32.92 | $33.35 | $31.62 | $32.01 | $31.83 | 51,182 |
2022-06-30 | $31.54 | $33.04 | $31.45 | $32.77 | $32.59 | 102,062 |
2022-06-29 | $32.71 | $32.90 | $31.17 | $31.91 | $31.73 | 53,519 |
2022-06-28 | $33.74 | $34.00 | $32.37 | $32.43 | $32.25 | 39,604 |
2022-06-27 | $33.98 | $34.01 | $33.07 | $33.43 | $33.25 | 44,624 |
2022-06-24 | $31.97 | $33.76 | $31.62 | $33.61 | $33.42 | 93,936 |
2022-06-23 | $32.91 | $32.91 | $31.25 | $32.00 | $31.82 | 50,979 |
2022-06-22 | $32.42 | $33.64 | $31.11 | $32.50 | $32.32 | 55,588 |
2022-06-21 | $33.12 | $33.92 | $33.04 | $33.18 | $33.00 | 36,082 |
2022-06-17 | $33.08 | $33.65 | $32.24 | $32.42 | $32.24 | 95,034 |
2022-06-16 | $33.88 | $33.88 | $32.36 | $32.66 | $32.48 | 54,916 |
2022-06-15 | $34.87 | $34.92 | $33.63 | $34.66 | $34.47 | 27,484 |
2022-06-14 | $34.80 | $35.46 | $33.88 | $34.45 | $34.26 | 32,301 |
2022-06-13 | $35.50 | $35.86 | $34.51 | $34.84 | $34.65 | 41,880 |
2022-06-10 | $36.87 | $37.11 | $36.50 | $36.90 | $36.70 | 27,877 |
2022-06-09 | $38.88 | $38.88 | $37.44 | $37.51 | $37.30 | 36,949 |
2022-06-08 | $39.95 | $39.95 | $38.76 | $39.00 | $38.79 | 33,429 |
2022-06-07 | $38.35 | $40.46 | $38.35 | $40.44 | $40.22 | 41,119 |
2022-06-06 | $38.46 | $39.00 | $37.62 | $38.71 | $38.50 | 32,293 |
2022-06-03 | $39.14 | $39.21 | $37.38 | $37.85 | $37.64 | 27,063 |
2022-06-02 | $38.55 | $39.91 | $38.55 | $39.31 | $39.09 | 31,277 |
2022-06-01 | $38.35 | $38.64 | $37.18 | $38.27 | $38.06 | 36,152 |
2022-05-31 | $38.70 | $38.70 | $37.44 | $38.25 | $38.04 | 42,483 |
2022-05-27 | $39.14 | $39.24 | $38.74 | $39.01 | $38.57 | 27,867 |
2022-05-26 | $38.60 | $39.64 | $38.60 | $38.96 | $38.52 | 37,489 |
2022-05-25 | $37.74 | $38.69 | $37.46 | $38.26 | $37.83 | 28,271 |
2022-05-24 | $37.97 | $37.97 | $36.65 | $37.52 | $37.10 | 45,402 |
2022-05-23 | $37.55 | $38.78 | $37.39 | $38.48 | $38.05 | 38,787 |
2022-05-20 | $37.87 | $37.87 | $36.47 | $36.98 | $36.57 | 32,671 |
2022-05-19 | $37.73 | $38.65 | $37.27 | $37.68 | $37.26 | 67,446 |
2022-05-18 | $38.15 | $39.66 | $37.70 | $38.11 | $37.68 | 129,828 |
2022-05-17 | $36.76 | $38.29 | $36.76 | $37.96 | $37.53 | 60,005 |
2022-05-16 | $37.67 | $38.37 | $35.25 | $35.79 | $35.39 | 93,471 |
2022-05-13 | $36.80 | $38.63 | $36.05 | $37.89 | $37.47 | 73,598 |
2022-05-12 | $35.43 | $36.92 | $34.79 | $36.76 | $36.35 | 78,244 |
2022-05-11 | $38.05 | $38.05 | $35.74 | $35.97 | $35.57 | 61,178 |
2022-05-10 | $37.40 | $37.41 | $35.75 | $36.27 | $35.86 | 48,534 |
2022-05-09 | $36.70 | $37.32 | $36.15 | $36.94 | $36.53 | 46,507 |
2022-05-06 | $38.09 | $39.12 | $37.25 | $37.48 | $37.06 | 55,377 |
2022-05-05 | $39.20 | $39.82 | $37.59 | $38.46 | $38.03 | 85,685 |
2022-05-04 | $38.01 | $39.86 | $38.01 | $39.65 | $39.21 | 57,555 |
2022-05-03 | $36.63 | $38.94 | $36.43 | $38.55 | $38.12 | 72,269 |
2022-05-02 | $38.62 | $38.62 | $36.03 | $36.70 | $36.29 | 161,566 |
2022-04-29 | $41.86 | $43.20 | $38.94 | $39.08 | $38.64 | 107,588 |
2022-04-28 | $40.49 | $42.63 | $39.61 | $42.31 | $41.84 | 81,790 |
2022-04-27 | $39.25 | $40.70 | $39.20 | $39.97 | $39.52 | 94,911 |
2022-04-26 | $40.68 | $40.68 | $38.65 | $39.24 | $38.80 | 59,156 |
2022-04-25 | $43.00 | $43.67 | $40.11 | $41.15 | $40.69 | 66,620 |
2022-04-22 | $44.09 | $45.36 | $43.29 | $43.51 | $43.02 | 71,186 |
2022-04-21 | $45.10 | $45.73 | $43.96 | $44.75 | $44.25 | 69,561 |
2022-04-20 | $45.70 | $45.70 | $44.54 | $45.03 | $44.53 | 37,793 |
2022-04-19 | $44.26 | $45.70 | $44.21 | $45.48 | $44.97 | 40,868 |
2022-04-18 | $45.56 | $45.56 | $43.98 | $44.44 | $43.94 | 51,108 |
2022-04-14 | $44.88 | $45.32 | $43.80 | $44.78 | $44.28 | 43,771 |
2022-04-13 | $44.00 | $45.75 | $44.00 | $44.95 | $44.45 | 100,664 |
2022-04-12 | $43.01 | $44.81 | $42.97 | $43.56 | $43.07 | 49,901 |
2022-04-11 | $43.30 | $43.64 | $42.47 | $42.65 | $42.17 | 42,759 |
2022-04-08 | $44.01 | $44.01 | $42.42 | $42.98 | $42.50 | 54,548 |
2022-04-07 | $45.60 | $45.80 | $43.72 | $43.87 | $43.38 | 51,967 |
2022-04-06 | $44.07 | $46.30 | $43.64 | $46.03 | $45.51 | 113,522 |
2022-04-05 | $47.26 | $48.14 | $44.27 | $44.56 | $44.06 | 54,855 |
2022-04-04 | $49.44 | $49.76 | $45.89 | $46.81 | $46.29 | 124,748 |
2022-04-01 | $43.44 | $49.14 | $43.44 | $48.80 | $48.25 | 247,460 |
2022-03-31 | $41.95 | $42.85 | $41.69 | $42.60 | $42.12 | 92,240 |
2022-03-30 | $42.32 | $43.07 | $41.94 | $42.09 | $41.62 | 35,564 |
2022-03-29 | $42.36 | $42.51 | $41.38 | $42.18 | $41.71 | 80,503 |
2022-03-28 | $43.05 | $43.05 | $41.93 | $42.41 | $41.94 | 38,450 |
2022-03-25 | $43.39 | $44.12 | $42.83 | $43.18 | $42.70 | 38,871 |
2022-03-24 | $42.87 | $43.47 | $42.24 | $43.01 | $42.53 | 35,715 |
2022-03-23 | $44.12 | $44.87 | $42.59 | $42.75 | $42.27 | 36,543 |
2022-03-22 | $43.81 | $44.60 | $43.45 | $44.16 | $43.67 | 48,280 |
2022-03-21 | $42.70 | $43.99 | $42.70 | $43.89 | $43.40 | 47,108 |
2022-03-18 | $42.10 | $42.92 | $41.14 | $42.62 | $42.14 | 198,415 |
2022-03-17 | $41.45 | $43.07 | $41.24 | $42.54 | $42.06 | 45,697 |
2022-03-16 | $40.48 | $41.32 | $40.00 | $41.21 | $40.75 | 61,127 |
2022-03-15 | $40.40 | $40.60 | $39.81 | $40.36 | $39.91 | 55,441 |
2022-03-14 | $41.60 | $41.60 | $40.38 | $40.57 | $40.12 | 69,700 |
2022-03-11 | $41.66 | $42.50 | $41.26 | $41.79 | $41.32 | 63,774 |
2022-03-10 | $39.79 | $41.84 | $39.35 | $41.77 | $41.30 | 76,414 |
2022-03-09 | $38.62 | $40.34 | $38.62 | $40.17 | $39.72 | 44,866 |
2022-03-08 | $40.38 | $42.36 | $38.12 | $38.75 | $38.32 | 72,814 |
2022-03-07 | $40.16 | $41.01 | $40.00 | $40.40 | $39.95 | 102,166 |
2022-03-04 | $39.03 | $40.10 | $38.55 | $39.90 | $39.45 | 67,063 |
2022-03-03 | $38.47 | $39.76 | $38.03 | $39.62 | $39.18 | 84,822 |
2022-03-02 | $36.13 | $38.29 | $36.13 | $38.20 | $37.77 | 47,894 |
2022-03-01 | $36.74 | $37.29 | $35.20 | $35.80 | $35.40 | 58,730 |
2022-02-28 | $36.96 | $37.55 | $36.47 | $36.56 | $36.15 | 64,859 |
2022-02-25 | $36.29 | $37.56 | $36.29 | $37.53 | $36.89 | 46,985 |
2022-02-24 | $35.30 | $36.08 | $34.63 | $36.02 | $35.40 | 80,260 |
2022-02-23 | $37.28 | $37.38 | $35.96 | $36.05 | $35.43 | 40,177 |
2022-02-22 | $39.01 | $39.03 | $36.55 | $37.01 | $36.38 | 57,931 |
2022-02-18 | $39.58 | $39.95 | $38.96 | $39.06 | $38.39 | 29,640 |
2022-02-17 | $39.28 | $39.93 | $38.16 | $39.46 | $38.78 | 52,926 |
2022-02-16 | $38.52 | $39.59 | $38.52 | $39.38 | $38.71 | 28,017 |
2022-02-15 | $38.58 | $38.72 | $38.11 | $38.59 | $37.93 | 34,219 |
2022-02-14 | $39.38 | $39.48 | $38.28 | $38.44 | $37.78 | 56,636 |
2022-02-11 | $38.05 | $39.59 | $37.47 | $39.39 | $38.72 | 86,505 |
2022-02-10 | $37.84 | $39.90 | $37.84 | $38.29 | $37.63 | 63,341 |
2022-02-09 | $38.37 | $39.07 | $37.87 | $38.25 | $37.60 | 60,163 |
2022-02-08 | $36.60 | $38.41 | $36.60 | $38.30 | $37.64 | 58,812 |
2022-02-07 | $36.25 | $37.07 | $35.50 | $36.29 | $35.67 | 48,897 |
2022-02-04 | $36.65 | $37.45 | $36.22 | $36.24 | $35.62 | 43,241 |
2022-02-03 | $37.06 | $37.81 | $36.56 | $37.04 | $36.41 | 53,064 |
2022-02-02 | $37.10 | $37.26 | $36.18 | $37.25 | $36.61 | 50,416 |
2022-02-01 | $36.67 | $38.19 | $36.31 | $37.36 | $36.72 | 84,287 |
2022-01-31 | $32.35 | $37.75 | $32.13 | $37.62 | $36.98 | 410,336 |
2022-01-28 | $34.31 | $34.77 | $30.83 | $31.22 | $30.69 | 196,911 |
2022-01-27 | $34.77 | $35.80 | $33.38 | $33.72 | $33.14 | 60,898 |
2022-01-26 | $35.27 | $36.08 | $33.85 | $34.46 | $33.87 | 70,754 |
2022-01-25 | $35.10 | $35.30 | $33.84 | $34.67 | $34.08 | 67,040 |
2022-01-24 | $34.79 | $36.07 | $34.16 | $35.75 | $35.14 | 71,813 |
2022-01-21 | $37.04 | $37.41 | $35.35 | $35.49 | $34.88 | 75,059 |
2022-01-20 | $39.39 | $40.15 | $37.37 | $37.64 | $37.00 | 29,438 |
2022-01-19 | $41.38 | $41.38 | $39.04 | $39.35 | $38.68 | 28,808 |
2022-01-18 | $42.78 | $42.78 | $39.92 | $39.96 | $39.28 | 44,834 |
2022-01-14 | $40.80 | $41.90 | $40.46 | $41.78 | $41.06 | 47,648 |
2022-01-13 | $40.86 | $41.63 | $40.58 | $41.15 | $40.45 | 29,756 |
2022-01-12 | $40.60 | $41.40 | $40.11 | $40.83 | $40.13 | 36,034 |
2022-01-11 | $41.53 | $41.53 | $39.95 | $40.10 | $39.41 | 42,281 |
2022-01-10 | $43.99 | $43.99 | $41.19 | $41.40 | $40.69 | 29,921 |
2022-01-07 | $42.49 | $43.18 | $42.14 | $42.84 | $42.11 | 17,081 |
2022-01-06 | $43.04 | $43.36 | $42.11 | $42.73 | $42.00 | 56,723 |
2022-01-05 | $42.44 | $43.25 | $42.20 | $42.54 | $41.81 | 35,485 |
2022-01-04 | $41.66 | $42.88 | $41.66 | $42.22 | $41.50 | 33,400 |
2022-01-03 | $40.67 | $41.65 | $40.03 | $41.45 | $40.74 | 37,298 |
2021-12-31 | $41.22 | $41.22 | $40.18 | $40.33 | $39.64 | 25,886 |
2021-12-30 | $41.59 | $41.85 | $40.69 | $40.88 | $40.18 | 26,132 |
2021-12-29 | $41.01 | $41.90 | $40.99 | $41.35 | $40.64 | 22,918 |
2021-12-28 | $41.11 | $41.83 | $40.65 | $41.49 | $40.78 | 41,658 |
2021-12-27 | $40.19 | $41.55 | $39.93 | $41.50 | $40.79 | 37,589 |
2021-12-23 | $40.59 | $40.91 | $40.01 | $40.25 | $39.56 | 32,932 |
2021-12-22 | $40.73 | $41.17 | $39.93 | $40.59 | $39.90 | 36,988 |
2021-12-21 | $38.76 | $40.33 | $38.76 | $40.11 | $39.42 | 43,743 |
2021-12-20 | $37.69 | $38.88 | $37.33 | $38.61 | $37.95 | 58,871 |
2021-12-17 | $37.71 | $38.58 | $37.17 | $37.88 | $37.23 | 555,000 |
2021-12-16 | $38.81 | $39.28 | $37.75 | $38.02 | $37.37 | 72,207 |
2021-12-15 | $37.67 | $38.43 | $36.79 | $38.25 | $37.60 | 96,307 |
2021-12-14 | $37.77 | $38.66 | $37.53 | $37.68 | $37.04 | 89,455 |
2021-12-13 | $40.28 | $40.28 | $37.82 | $38.00 | $37.35 | 78,200 |
2021-12-10 | $40.18 | $40.39 | $39.18 | $39.63 | $38.95 | 34,223 |
2021-12-09 | $40.58 | $41.07 | $39.55 | $39.58 | $38.90 | 43,932 |
2021-12-08 | $40.29 | $41.11 | $40.29 | $40.95 | $40.25 | 33,237 |
2021-12-07 | $40.17 | $40.77 | $39.77 | $40.33 | $39.64 | 52,599 |
2021-12-06 | $39.90 | $40.55 | $38.17 | $39.40 | $38.73 | 68,205 |
2021-12-03 | $40.63 | $41.57 | $39.42 | $39.67 | $38.99 | 45,650 |
2021-12-02 | $39.93 | $41.54 | $38.08 | $40.73 | $40.03 | 37,112 |
2021-12-01 | $40.84 | $41.68 | $39.67 | $39.72 | $39.04 | 48,322 |
2021-11-30 | $40.83 | $41.79 | $39.79 | $40.07 | $39.38 | 45,085 |
2021-11-29 | $42.64 | $44.24 | $41.29 | $41.62 | $40.68 | 41,593 |
2021-11-26 | $42.77 | $42.77 | $40.63 | $42.32 | $41.37 | 32,248 |
2021-11-24 | $43.64 | $44.91 | $43.38 | $44.02 | $43.03 | 34,151 |
2021-11-23 | $44.38 | $44.69 | $43.41 | $43.93 | $42.94 | 30,217 |
2021-11-22 | $44.22 | $46.30 | $43.91 | $44.07 | $43.08 | 37,213 |
2021-11-19 | $42.64 | $44.97 | $42.64 | $43.70 | $42.72 | 50,437 |
2021-11-18 | $41.49 | $43.81 | $41.35 | $43.59 | $42.61 | 47,706 |
2021-11-17 | $42.78 | $43.00 | $41.46 | $41.56 | $40.63 | 55,899 |
2021-11-16 | $43.41 | $44.13 | $42.50 | $42.89 | $41.93 | 61,544 |
2021-11-15 | $45.17 | $45.17 | $43.12 | $43.77 | $42.79 | 57,848 |
2021-11-12 | $46.27 | $46.43 | $44.54 | $45.19 | $44.17 | 28,190 |
2021-11-11 | $44.81 | $46.16 | $44.27 | $45.99 | $44.96 | 28,110 |
2021-11-10 | $45.12 | $45.73 | $43.30 | $44.16 | $43.17 | 38,306 |
2021-11-09 | $45.55 | $47.08 | $44.29 | $45.16 | $44.14 | 35,316 |
2021-11-08 | $43.74 | $45.73 | $43.66 | $45.73 | $44.70 | 52,254 |
2021-11-05 | $41.96 | $43.74 | $41.62 | $43.61 | $42.63 | 46,763 |
2021-11-04 | $41.65 | $41.85 | $40.57 | $41.72 | $40.78 | 29,976 |
2021-11-03 | $40.20 | $42.19 | $39.98 | $41.29 | $40.36 | 55,459 |
2021-11-02 | $40.31 | $40.55 | $39.85 | $40.14 | $39.24 | 31,897 |
2021-11-01 | $40.65 | $40.78 | $39.70 | $40.12 | $39.22 | 39,212 |
2021-10-29 | $40.16 | $40.82 | $39.88 | $40.13 | $39.23 | 24,441 |
2021-10-28 | $39.32 | $40.04 | $39.19 | $39.68 | $38.79 | 29,318 |
2021-10-27 | $39.79 | $40.76 | $38.91 | $38.91 | $38.04 | 21,921 |
2021-10-26 | $39.76 | $40.47 | $38.62 | $40.11 | $39.21 | 35,398 |
2021-10-25 | $39.45 | $40.55 | $39.40 | $39.65 | $38.76 | 18,755 |
2021-10-22 | $39.25 | $39.49 | $38.46 | $39.26 | $38.38 | 20,866 |
2021-10-21 | $39.77 | $40.38 | $38.74 | $39.21 | $38.33 | 39,021 |
2021-10-20 | $39.23 | $39.94 | $39.23 | $39.89 | $38.99 | 21,012 |
2021-10-19 | $39.35 | $40.11 | $38.64 | $39.31 | $38.43 | 28,027 |
2021-10-18 | $39.27 | $39.37 | $38.58 | $39.04 | $38.16 | 26,336 |
2021-10-15 | $40.07 | $40.25 | $38.76 | $39.58 | $38.69 | 34,917 |
2021-10-14 | $40.52 | $40.60 | $39.40 | $39.50 | $38.61 | 23,104 |
2021-10-13 | $40.08 | $40.58 | $39.79 | $39.99 | $39.09 | 28,681 |
2021-10-12 | $39.16 | $40.63 | $38.38 | $40.13 | $39.23 | 36,931 |
2021-10-11 | $38.67 | $39.59 | $38.57 | $39.12 | $38.24 | 20,840 |
2021-10-08 | $38.51 | $39.15 | $38.30 | $38.30 | $37.44 | 28,642 |
2021-10-07 | $36.64 | $38.76 | $36.58 | $38.63 | $37.76 | 51,724 |
2021-10-06 | $37.09 | $37.60 | $36.49 | $36.73 | $35.90 | 39,609 |
2021-10-05 | $37.65 | $38.18 | $37.24 | $37.55 | $36.71 | 64,963 |
2021-10-04 | $38.06 | $38.62 | $37.30 | $37.42 | $36.58 | 34,578 |
2021-10-01 | $37.33 | $39.16 | $37.02 | $37.97 | $37.12 | 108,658 |
2021-09-30 | $37.42 | $37.92 | $37.25 | $37.25 | $36.41 | 27,635 |
2021-09-29 | $36.92 | $37.31 | $36.44 | $37.25 | $36.41 | 30,974 |
2021-09-28 | $36.75 | $37.09 | $36.37 | $36.58 | $35.76 | 23,133 |
2021-09-27 | $36.59 | $37.37 | $36.59 | $36.95 | $36.12 | 25,611 |
2021-09-24 | $36.69 | $37.49 | $36.20 | $36.45 | $35.63 | 30,076 |
2021-09-23 | $36.59 | $37.10 | $36.59 | $36.88 | $36.05 | 29,078 |
2021-09-22 | $37.07 | $37.15 | $36.37 | $36.48 | $35.66 | 23,127 |
2021-09-21 | $36.87 | $37.85 | $36.13 | $36.67 | $35.85 | 31,448 |
2021-09-20 | $35.64 | $36.77 | $34.50 | $36.45 | $35.63 | 77,644 |
2021-09-17 | $36.89 | $38.10 | $36.19 | $36.57 | $35.75 | 263,813 |
2021-09-16 | $37.90 | $38.11 | $36.07 | $36.88 | $36.05 | 54,468 |
2021-09-15 | $37.74 | $39.29 | $37.59 | $37.81 | $36.96 | 37,575 |
2021-09-14 | $37.82 | $38.73 | $37.38 | $37.73 | $36.88 | 47,547 |
2021-09-13 | $37.44 | $38.53 | $37.19 | $38.45 | $37.59 | 32,939 |
2021-09-10 | $37.75 | $37.92 | $36.98 | $36.98 | $36.15 | 32,101 |
2021-09-09 | $37.61 | $37.89 | $37.02 | $37.60 | $36.75 | 36,413 |
2021-09-08 | $37.61 | $38.60 | $37.40 | $37.80 | $36.95 | 26,686 |
2021-09-07 | $37.74 | $38.33 | $37.61 | $37.78 | $36.93 | 19,819 |
2021-09-03 | $38.06 | $38.15 | $37.52 | $37.81 | $36.96 | 36,750 |
2021-09-02 | $38.31 | $38.65 | $37.70 | $38.03 | $37.18 | 51,868 |
2021-09-01 | $38.95 | $39.26 | $38.00 | $38.30 | $37.44 | 30,521 |
2021-08-31 | $38.90 | $39.49 | $38.01 | $39.25 | $38.37 | 26,918 |
2021-08-30 | $39.84 | $39.90 | $38.96 | $39.05 | $37.96 | 32,824 |
2021-08-27 | $37.75 | $39.79 | $37.64 | $39.59 | $38.48 | 38,951 |
2021-08-26 | $37.88 | $38.55 | $37.50 | $37.55 | $36.50 | 26,382 |
2021-08-25 | $38.49 | $39.60 | $37.75 | $37.94 | $36.88 | 46,733 |
2021-08-24 | $38.17 | $39.09 | $37.63 | $38.57 | $37.49 | 19,979 |
2021-08-23 | $37.22 | $38.16 | $36.94 | $37.93 | $36.87 | 27,826 |
2021-08-20 | $36.67 | $37.33 | $36.48 | $36.75 | $35.72 | 28,075 |
2021-08-19 | $36.38 | $37.03 | $36.25 | $36.89 | $35.86 | 23,203 |
2021-08-18 | $37.63 | $38.30 | $37.19 | $37.41 | $36.37 | 24,412 |
2021-08-17 | $38.87 | $39.29 | $37.81 | $37.92 | $36.86 | 28,567 |
2021-08-16 | $37.90 | $40.14 | $37.03 | $39.00 | $37.91 | 54,250 |
2021-08-13 | $38.81 | $38.81 | $38.00 | $38.14 | $37.07 | 17,030 |
2021-08-12 | $38.56 | $39.90 | $38.56 | $38.87 | $37.78 | 26,543 |
2021-08-11 | $38.58 | $39.31 | $37.54 | $39.14 | $38.05 | 33,925 |
2021-08-10 | $36.61 | $38.67 | $36.61 | $38.50 | $37.42 | 30,616 |
2021-08-09 | $36.98 | $36.98 | $36.33 | $36.61 | $35.59 | 29,933 |
2021-08-06 | $37.51 | $37.62 | $36.65 | $37.27 | $36.23 | 28,417 |
2021-08-05 | $36.10 | $37.01 | $35.79 | $36.84 | $35.81 | 28,282 |
2021-08-04 | $36.12 | $37.14 | $36.00 | $36.08 | $35.07 | 44,563 |
2021-08-03 | $36.03 | $37.37 | $35.40 | $36.64 | $35.62 | 113,961 |
2021-08-02 | $38.02 | $39.70 | $36.37 | $36.90 | $35.87 | 73,486 |
2021-07-30 | $39.29 | $39.94 | $37.15 | $37.73 | $36.68 | 72,182 |
2021-07-29 | $39.41 | $40.82 | $38.79 | $40.27 | $39.15 | 64,417 |
2021-07-28 | $38.18 | $38.84 | $37.73 | $38.79 | $37.71 | 53,885 |
2021-07-27 | $37.10 | $38.41 | $36.53 | $38.08 | $37.02 | 39,362 |
2021-07-26 | $36.50 | $37.75 | $36.00 | $37.44 | $36.39 | 46,190 |
2021-07-23 | $36.01 | $36.43 | $35.23 | $36.36 | $35.34 | 35,619 |
2021-07-22 | $35.45 | $36.19 | $35.43 | $35.86 | $34.86 | 21,495 |
2021-07-21 | $35.56 | $36.48 | $35.56 | $36.27 | $35.26 | 40,754 |
2021-07-20 | $34.82 | $35.68 | $34.30 | $35.08 | $34.10 | 64,176 |
2021-07-19 | $35.02 | $35.24 | $34.13 | $34.84 | $33.87 | 65,189 |
2021-07-16 | $35.53 | $35.98 | $35.30 | $35.78 | $34.78 | 48,404 |
2021-07-15 | $34.59 | $35.34 | $34.51 | $35.24 | $34.26 | 27,553 |
2021-07-14 | $35.35 | $35.36 | $34.58 | $34.81 | $33.84 | 39,831 |
2021-07-13 | $35.53 | $35.75 | $34.63 | $35.01 | $34.03 | 30,848 |
2021-07-12 | $35.80 | $36.15 | $35.35 | $35.77 | $34.77 | 44,519 |
2021-07-09 | $34.99 | $36.40 | $34.99 | $35.78 | $34.78 | 40,814 |
2021-07-08 | $34.50 | $35.26 | $34.40 | $34.92 | $33.94 | 72,888 |
2021-07-07 | $35.04 | $35.33 | $34.85 | $35.09 | $34.11 | 45,678 |
2021-07-06 | $34.99 | $35.30 | $34.59 | $35.00 | $34.02 | 66,539 |
2021-07-02 | $35.53 | $35.69 | $34.74 | $35.10 | $34.12 | 25,446 |
2021-07-01 | $35.63 | $35.63 | $34.96 | $35.50 | $34.51 | 24,618 |
2021-06-30 | $34.57 | $35.98 | $34.57 | $35.38 | $34.39 | 56,393 |
2021-06-29 | $34.87 | $35.00 | $34.43 | $34.52 | $33.56 | 31,102 |
2021-06-28 | $36.23 | $36.23 | $34.44 | $34.45 | $33.49 | 50,378 |
2021-06-25 | $36.46 | $36.46 | $35.10 | $35.19 | $34.21 | 142,646 |
2021-06-24 | $35.45 | $36.55 | $35.22 | $36.39 | $35.37 | 46,467 |
2021-06-23 | $35.23 | $35.89 | $35.23 | $35.41 | $34.42 | 40,772 |
2021-06-22 | $35.47 | $35.47 | $34.70 | $35.03 | $34.05 | 51,750 |
2021-06-21 | $34.18 | $35.78 | $33.94 | $35.54 | $34.55 | 70,355 |
2021-06-18 | $34.51 | $35.00 | $33.68 | $33.95 | $33.00 | 124,580 |
2021-06-17 | $35.92 | $36.00 | $34.57 | $35.13 | $34.15 | 81,928 |
2021-06-16 | $36.43 | $36.60 | $35.89 | $36.01 | $35.00 | 38,029 |
2021-06-15 | $36.91 | $37.21 | $36.44 | $36.72 | $35.69 | 52,761 |
2021-06-14 | $36.96 | $37.25 | $36.15 | $36.97 | $35.94 | 57,924 |
2021-06-11 | $37.47 | $37.86 | $36.69 | $37.00 | $35.97 | 37,264 |
2021-06-10 | $37.68 | $38.01 | $37.10 | $37.25 | $36.21 | 42,137 |
2021-06-09 | $37.92 | $38.36 | $37.25 | $37.52 | $36.47 | 36,065 |
2021-06-08 | $36.19 | $38.13 | $36.19 | $37.95 | $36.89 | 38,872 |
2021-06-07 | $36.75 | $37.19 | $35.91 | $36.95 | $35.92 | 57,857 |
2021-06-04 | $36.00 | $36.73 | $35.49 | $36.46 | $35.44 | 55,550 |
2021-06-03 | $35.77 | $36.20 | $35.05 | $36.09 | $35.08 | 58,451 |
2021-06-02 | $35.72 | $36.43 | $34.84 | $36.18 | $35.17 | 81,570 |
2021-06-01 | $35.20 | $35.62 | $34.48 | $35.38 | $34.39 | 74,630 |
2021-05-28 | $33.90 | $34.84 | $33.51 | $34.80 | $33.83 | 46,180 |
2021-05-27 | $33.60 | $34.63 | $33.59 | $34.19 | $33.03 | 85,408 |
2021-05-26 | $32.89 | $33.46 | $32.56 | $33.45 | $32.31 | 37,835 |
2021-05-25 | $33.82 | $33.82 | $32.70 | $33.09 | $31.96 | 53,592 |
2021-05-24 | $33.55 | $33.69 | $32.62 | $33.63 | $32.49 | 42,785 |
2021-05-21 | $32.75 | $34.32 | $32.40 | $33.53 | $32.39 | 168,825 |
2021-05-20 | $32.45 | $32.68 | $31.70 | $32.68 | $31.57 | 40,620 |
2021-05-19 | $31.76 | $32.64 | $31.60 | $32.42 | $31.32 | 39,968 |
2021-05-18 | $32.42 | $32.75 | $32.02 | $32.50 | $31.39 | 28,668 |
2021-05-17 | $31.76 | $32.66 | $31.08 | $32.42 | $31.32 | 24,376 |
2021-05-14 | $32.00 | $32.20 | $31.26 | $31.99 | $30.90 | 46,873 |
2021-05-13 | $31.10 | $32.36 | $30.93 | $31.92 | $30.83 | 45,560 |
2021-05-12 | $32.87 | $32.87 | $30.38 | $31.09 | $30.03 | 48,246 |
2021-05-11 | $32.44 | $33.25 | $30.13 | $32.94 | $31.82 | 50,912 |
2021-05-10 | $33.31 | $33.57 | $32.79 | $32.99 | $31.87 | 69,978 |
2021-05-07 | $32.79 | $33.09 | $32.53 | $32.95 | $31.83 | 44,513 |
2021-05-06 | $32.68 | $32.95 | $31.52 | $32.95 | $31.83 | 47,452 |
2021-05-05 | $32.43 | $33.06 | $31.62 | $32.68 | $31.57 | 57,075 |
2021-05-04 | $31.53 | $32.50 | $31.47 | $32.34 | $31.24 | 42,002 |
2021-05-03 | $29.47 | $31.95 | $29.47 | $31.78 | $30.70 | 73,411 |
2021-04-30 | $27.61 | $30.05 | $27.42 | $29.24 | $28.24 | 79,728 |
2021-04-29 | $28.84 | $29.02 | $27.78 | $28.29 | $27.33 | 30,212 |
2021-04-28 | $29.97 | $29.97 | $28.29 | $28.43 | $27.46 | 20,491 |
2021-04-27 | $28.37 | $28.70 | $28.01 | $28.61 | $27.64 | 31,982 |
2021-04-26 | $28.81 | $29.25 | $28.17 | $28.68 | $27.70 | 17,440 |
2021-04-23 | $28.41 | $28.94 | $27.42 | $28.50 | $27.53 | 43,363 |
2021-04-22 | $28.13 | $28.74 | $27.65 | $27.70 | $26.76 | 62,091 |
2021-04-21 | $27.86 | $29.10 | $27.86 | $28.66 | $27.68 | 24,998 |
2021-04-20 | $28.82 | $28.82 | $27.82 | $28.01 | $27.06 | 30,518 |
2021-04-19 | $29.58 | $29.79 | $28.68 | $29.13 | $28.14 | 35,295 |
2021-04-16 | $29.89 | $30.11 | $28.61 | $29.52 | $28.52 | 32,440 |
2021-04-15 | $29.90 | $30.13 | $29.05 | $29.57 | $28.56 | 25,413 |
2021-04-14 | $29.12 | $30.18 | $29.09 | $29.73 | $28.71 | 36,928 |
2021-04-13 | $28.81 | $29.28 | $28.30 | $28.90 | $27.92 | 46,305 |
2021-04-12 | $29.14 | $29.34 | $28.60 | $29.32 | $28.32 | 42,269 |
2021-04-09 | $29.06 | $29.25 | $28.44 | $28.99 | $28.00 | 37,173 |
2021-04-08 | $29.71 | $29.71 | $28.61 | $29.17 | $28.18 | 43,925 |
2021-04-07 | $30.06 | $30.06 | $29.24 | $29.75 | $28.74 | 47,991 |
2021-04-06 | $30.09 | $30.45 | $29.60 | $29.77 | $28.76 | 43,237 |
2021-04-05 | $30.42 | $30.71 | $29.90 | $30.12 | $29.09 | 48,500 |
2021-04-01 | $30.04 | $30.04 | $29.30 | $29.79 | $28.78 | 39,674 |
2021-03-31 | $29.72 | $30.35 | $28.73 | $29.67 | $28.66 | 139,965 |
2021-03-30 | $28.13 | $29.51 | $28.13 | $29.02 | $28.03 | 57,692 |
2021-03-29 | $29.14 | $29.36 | $27.85 | $27.91 | $26.96 | 95,508 |
2021-03-26 | $28.55 | $29.88 | $28.35 | $29.21 | $28.22 | 82,938 |
2021-03-25 | $27.42 | $29.53 | $26.82 | $28.22 | $27.26 | 50,872 |
2021-03-24 | $28.24 | $29.47 | $27.30 | $27.55 | $26.61 | 63,424 |
2021-03-23 | $28.43 | $28.80 | $27.50 | $27.71 | $26.77 | 83,546 |
2021-03-22 | $30.33 | $30.33 | $28.87 | $28.87 | $27.89 | 42,839 |
2021-03-19 | $30.97 | $31.51 | $30.15 | $30.17 | $29.14 | 208,702 |
2021-03-18 | $31.58 | $32.57 | $30.85 | $31.12 | $30.06 | 42,800 |
2021-03-17 | $30.25 | $31.85 | $30.25 | $31.58 | $30.51 | 53,846 |
2021-03-16 | $31.65 | $32.42 | $30.76 | $31.10 | $30.04 | 49,494 |
2021-03-15 | $32.71 | $33.07 | $31.62 | $32.06 | $30.97 | 54,380 |
2021-03-12 | $32.82 | $33.78 | $32.10 | $32.95 | $31.83 | 68,030 |
2021-03-11 | $33.38 | $33.38 | $31.96 | $32.60 | $31.49 | 80,575 |
2021-03-10 | $32.10 | $33.00 | $31.46 | $32.65 | $31.54 | 63,310 |
2021-03-09 | $32.21 | $32.40 | $30.65 | $32.04 | $30.95 | 132,239 |
2021-03-08 | $30.28 | $32.10 | $30.28 | $32.00 | $30.91 | 106,099 |
2021-03-05 | $29.89 | $30.76 | $28.93 | $30.15 | $29.12 | 62,824 |
2021-03-04 | $30.72 | $30.72 | $27.74 | $28.49 | $27.52 | 98,760 |
2021-03-03 | $29.25 | $30.62 | $29.16 | $29.98 | $28.96 | 68,454 |
2021-03-02 | $29.94 | $30.87 | $28.90 | $29.02 | $28.03 | 73,183 |
2021-03-01 | $28.80 | $30.29 | $28.50 | $29.79 | $28.78 | 112,482 |
2021-02-26 | $29.26 | $29.79 | $27.91 | $27.93 | $26.98 | 113,694 |
2021-02-25 | $29.56 | $29.95 | $29.38 | $29.50 | $28.27 | 94,105 |
2021-02-24 | $29.63 | $30.05 | $28.45 | $29.58 | $28.35 | 125,488 |
2021-02-23 | $28.99 | $29.65 | $28.72 | $29.38 | $28.16 | 115,325 |
2021-02-22 | $29.16 | $29.99 | $28.54 | $29.11 | $27.90 | 153,317 |
2021-02-19 | $26.69 | $29.70 | $26.69 | $29.16 | $27.95 | 719,039 |
2021-02-18 | $26.79 | $27.32 | $26.24 | $27.08 | $25.95 | 202,431 |
2021-02-17 | $26.79 | $27.17 | $25.83 | $26.88 | $25.76 | 150,038 |
2021-02-16 | $25.35 | $27.21 | $25.35 | $26.61 | $25.50 | 133,114 |
2021-02-12 | $24.70 | $25.34 | $24.60 | $25.21 | $24.16 | 103,966 |
2021-02-11 | $24.90 | $25.02 | $24.22 | $24.97 | $23.93 | 127,119 |
2021-02-10 | $24.12 | $24.88 | $23.98 | $24.48 | $23.46 | 105,642 |
2021-02-09 | $23.65 | $23.99 | $23.16 | $23.91 | $22.92 | 107,820 |
2021-02-08 | $23.92 | $23.92 | $22.84 | $23.63 | $22.65 | 88,554 |
2021-02-05 | $23.02 | $23.44 | $22.60 | $22.76 | $21.81 | 97,969 |
2021-02-04 | $23.35 | $23.35 | $22.60 | $22.93 | $21.98 | 101,149 |
2021-02-03 | $22.37 | $23.37 | $22.33 | $22.72 | $21.78 | 82,942 |
2021-02-02 | $24.12 | $24.12 | $22.54 | $22.58 | $21.64 | 186,145 |
2021-02-01 | $23.29 | $23.99 | $23.12 | $23.23 | $22.26 | 151,776 |
2021-01-29 | $23.62 | $23.89 | $23.03 | $23.19 | $22.23 | 162,890 |
2021-01-28 | $23.33 | $23.43 | $22.59 | $23.15 | $22.19 | 105,144 |
2021-01-27 | $22.37 | $23.97 | $21.98 | $22.85 | $21.90 | 152,850 |
2021-01-26 | $24.26 | $24.26 | $22.80 | $22.99 | $22.03 | 161,649 |
2021-01-25 | $23.60 | $24.18 | $23.12 | $23.69 | $22.70 | 79,486 |
2021-01-22 | $23.60 | $24.03 | $23.01 | $23.87 | $22.88 | 79,729 |
2021-01-21 | $24.44 | $24.50 | $23.74 | $23.89 | $22.90 | 73,378 |
2021-01-20 | $24.93 | $25.17 | $23.84 | $24.19 | $23.18 | 75,311 |
2021-01-19 | $25.02 | $25.14 | $24.33 | $24.45 | $23.43 | 57,046 |
2021-01-15 | $24.41 | $25.19 | $24.04 | $24.54 | $23.52 | 72,460 |
2021-01-14 | $25.29 | $25.54 | $24.76 | $25.10 | $24.06 | 63,311 |
2021-01-13 | $25.27 | $25.27 | $24.30 | $24.53 | $23.51 | 61,654 |
2021-01-12 | $25.38 | $25.50 | $24.77 | $25.23 | $24.18 | 42,553 |
2021-01-11 | $24.28 | $25.06 | $24.01 | $24.65 | $23.62 | 50,053 |
2021-01-08 | $25.55 | $25.55 | $24.22 | $24.75 | $23.72 | 46,215 |
2021-01-07 | $26.29 | $26.29 | $25.03 | $25.48 | $24.42 | 54,416 |
2021-01-06 | $24.74 | $26.49 | $24.74 | $26.05 | $24.97 | 97,339 |
2021-01-05 | $23.20 | $24.54 | $23.20 | $24.06 | $23.06 | 162,132 |
2021-01-04 | $24.04 | $24.57 | $23.11 | $23.37 | $22.40 | 59,912 |
2020-12-31 | $24.06 | $24.20 | $23.48 | $23.84 | $22.85 | 75,998 |
2020-12-30 | $23.48 | $24.56 | $23.48 | $23.98 | $22.98 | 62,755 |
2020-12-29 | $23.24 | $24.72 | $23.24 | $23.65 | $22.67 | 89,882 |
2020-12-28 | $25.00 | $25.16 | $24.10 | $24.15 | $23.15 | 92,086 |
2020-12-24 | $25.93 | $26.01 | $24.62 | $24.91 | $23.87 | 78,178 |
2020-12-23 | $24.54 | $25.28 | $24.49 | $25.09 | $24.05 | 55,974 |
2020-12-22 | $24.60 | $24.93 | $23.64 | $24.21 | $23.20 | 107,390 |
2020-12-21 | $23.72 | $24.90 | $23.72 | $24.16 | $23.16 | 91,812 |
2020-12-18 | $26.07 | $26.42 | $24.68 | $24.70 | $23.67 | 419,241 |
2020-12-17 | $26.97 | $26.97 | $25.65 | $25.83 | $24.76 | 136,647 |
2020-12-16 | $26.64 | $27.10 | $26.54 | $26.73 | $25.62 | 134,533 |
2020-12-15 | $25.89 | $26.73 | $25.31 | $26.62 | $25.51 | 76,641 |
2020-12-14 | $25.21 | $25.78 | $24.73 | $25.28 | $24.23 | 102,423 |
2020-12-11 | $24.06 | $24.90 | $23.73 | $24.69 | $23.66 | 104,696 |
2020-12-10 | $23.29 | $24.93 | $23.09 | $24.48 | $23.46 | 47,439 |
2020-12-09 | $25.49 | $25.93 | $24.49 | $24.74 | $23.71 | 114,830 |
2020-12-08 | $25.63 | $25.63 | $24.33 | $25.11 | $24.07 | 83,775 |
2020-12-07 | $24.84 | $24.98 | $24.12 | $24.72 | $23.69 | 105,410 |
2020-12-04 | $23.65 | $24.88 | $23.12 | $24.84 | $23.81 | 88,406 |
2020-12-03 | $24.13 | $24.13 | $22.19 | $22.96 | $22.01 | 61,865 |
2020-12-02 | $21.99 | $23.17 | $21.99 | $22.98 | $22.02 | 101,241 |
2020-12-01 | $21.69 | $22.58 | $21.69 | $22.16 | $21.24 | 154,292 |
2020-11-30 | $22.02 | $22.51 | $21.05 | $21.19 | $20.31 | 251,543 |
2020-11-27 | $22.58 | $22.95 | $22.19 | $22.49 | $21.33 | 40,534 |
2020-11-25 | $22.90 | $23.32 | $22.42 | $22.66 | $21.49 | 47,583 |
2020-11-24 | $24.01 | $24.01 | $22.54 | $23.11 | $21.92 | 111,547 |
2020-11-23 | $22.97 | $23.29 | $22.44 | $22.64 | $21.48 | 55,304 |
2020-11-20 | $20.71 | $23.13 | $20.71 | $22.62 | $21.46 | 201,646 |
2020-11-19 | $20.70 | $21.68 | $20.50 | $21.15 | $20.06 | 98,315 |
2020-11-18 | $21.50 | $21.82 | $20.83 | $20.95 | $19.87 | 75,709 |
2020-11-17 | $21.79 | $22.47 | $20.62 | $21.20 | $20.11 | 88,180 |
2020-11-16 | $21.09 | $22.95 | $21.09 | $22.47 | $21.31 | 320,136 |
2020-11-13 | $18.78 | $20.97 | $18.78 | $20.87 | $19.80 | 69,685 |
2020-11-12 | $20.34 | $20.51 | $19.79 | $19.95 | $18.92 | 145,779 |
2020-11-11 | $19.49 | $21.05 | $19.49 | $20.32 | $19.27 | 83,427 |
2020-11-10 | $20.38 | $21.27 | $20.22 | $21.05 | $19.97 | 117,314 |
2020-11-09 | $17.23 | $20.49 | $17.23 | $20.03 | $19.00 | 162,727 |
2020-11-06 | $17.81 | $17.90 | $17.37 | $17.45 | $16.55 | 72,018 |
2020-11-05 | $16.79 | $18.06 | $16.79 | $17.70 | $16.79 | 105,264 |
2020-11-04 | $16.71 | $17.01 | $16.47 | $16.65 | $15.79 | 134,730 |
2020-11-03 | $16.78 | $17.60 | $16.62 | $17.33 | $16.44 | 115,356 |
2020-11-02 | $16.49 | $16.50 | $15.88 | $16.44 | $15.59 | 69,886 |
2020-10-30 | $16.16 | $16.60 | $16.05 | $16.21 | $15.38 | 91,804 |
2020-10-29 | $15.63 | $16.31 | $15.29 | $16.16 | $15.33 | 106,770 |
2020-10-28 | $16.20 | $16.40 | $15.76 | $15.77 | $14.96 | 76,893 |
2020-10-27 | $16.59 | $17.18 | $16.44 | $16.64 | $15.78 | 115,341 |
2020-10-26 | $17.02 | $17.40 | $16.50 | $16.74 | $15.88 | 75,876 |
2020-10-23 | $17.56 | $17.81 | $17.27 | $17.37 | $16.48 | 47,844 |
2020-10-22 | $17.28 | $17.36 | $16.80 | $17.31 | $16.42 | 114,652 |
2020-10-21 | $17.01 | $17.33 | $16.88 | $16.99 | $16.12 | 58,708 |
2020-10-20 | $17.41 | $17.41 | $16.90 | $17.04 | $16.16 | 120,440 |
2020-10-19 | $17.61 | $17.75 | $17.14 | $17.18 | $16.30 | 57,417 |
2020-10-16 | $17.68 | $17.78 | $17.44 | $17.52 | $16.62 | 47,535 |
2020-10-15 | $17.43 | $17.81 | $17.25 | $17.68 | $16.77 | 63,431 |
2020-10-14 | $17.62 | $17.98 | $17.56 | $17.65 | $16.74 | 39,145 |
2020-10-13 | $18.00 | $18.08 | $17.57 | $17.60 | $16.69 | 103,220 |
2020-10-12 | $17.84 | $18.40 | $17.84 | $18.28 | $17.34 | 49,993 |
2020-10-09 | $18.61 | $18.61 | $17.78 | $18.07 | $17.14 | 70,852 |
2020-10-08 | $18.08 | $18.38 | $17.88 | $18.21 | $17.27 | 53,895 |
2020-10-07 | $17.66 | $17.95 | $17.60 | $17.86 | $16.94 | 72,824 |
2020-10-06 | $18.18 | $18.44 | $17.58 | $17.63 | $16.72 | 70,141 |
2020-10-05 | $18.11 | $18.46 | $17.85 | $17.98 | $17.06 | 56,859 |
2020-10-02 | $17.01 | $17.86 | $17.00 | $17.74 | $16.83 | 78,618 |
2020-10-01 | $17.05 | $17.51 | $17.05 | $17.33 | $16.44 | 69,622 |
2020-09-30 | $17.65 | $17.76 | $17.07 | $17.09 | $16.21 | 91,700 |
2020-09-29 | $17.75 | $18.03 | $17.19 | $17.34 | $16.45 | 79,090 |
2020-09-28 | $17.62 | $18.15 | $17.62 | $17.82 | $16.90 | 94,586 |
2020-09-25 | $17.24 | $17.51 | $17.16 | $17.37 | $16.48 | 77,843 |
2020-09-24 | $17.89 | $17.95 | $17.35 | $17.46 | $16.56 | 83,131 |
2020-09-23 | $17.90 | $18.32 | $17.66 | $17.69 | $16.78 | 94,716 |
2020-09-22 | $18.21 | $18.44 | $17.67 | $17.96 | $17.04 | 133,442 |
2020-09-21 | $19.04 | $19.04 | $17.91 | $18.03 | $17.10 | 150,160 |
2020-09-18 | $19.50 | $19.87 | $19.13 | $19.44 | $18.44 | 261,020 |
2020-09-17 | $18.94 | $19.44 | $18.54 | $19.28 | $18.29 | 111,602 |
2020-09-16 | $18.69 | $19.24 | $18.58 | $19.01 | $18.03 | 121,739 |
2020-09-15 | $18.48 | $18.91 | $18.35 | $18.71 | $17.75 | 85,551 |
2020-09-14 | $18.35 | $18.60 | $18.11 | $18.45 | $17.50 | 63,710 |
2020-09-11 | $18.38 | $19.36 | $18.15 | $18.21 | $17.27 | 51,711 |
2020-09-10 | $18.60 | $18.72 | $18.25 | $18.30 | $17.36 | 68,924 |
2020-09-09 | $19.17 | $19.23 | $18.36 | $18.43 | $17.48 | 107,246 |
2020-09-08 | $19.35 | $19.61 | $18.58 | $18.98 | $18.00 | 211,974 |
2020-09-04 | $19.65 | $19.89 | $19.36 | $19.66 | $18.65 | 89,385 |
2020-09-03 | $19.38 | $19.74 | $19.21 | $19.44 | $18.44 | 79,810 |
2020-09-02 | $18.85 | $19.47 | $18.80 | $19.30 | $18.31 | 107,458 |
2020-09-01 | $18.85 | $19.00 | $18.48 | $18.85 | $17.88 | 158,702 |
2020-08-31 | $19.63 | $19.63 | $18.71 | $18.74 | $17.78 | 122,721 |
2020-08-28 | $19.99 | $19.99 | $19.64 | $19.79 | $18.55 | 43,091 |
2020-08-27 | $20.04 | $20.29 | $19.65 | $19.77 | $18.54 | 49,741 |
2020-08-26 | $20.21 | $20.60 | $19.78 | $19.85 | $18.61 | 51,025 |
2020-08-25 | $20.63 | $20.63 | $19.91 | $20.30 | $19.03 | 59,773 |
2020-08-24 | $19.71 | $20.45 | $19.62 | $20.42 | $19.14 | 56,754 |
2020-08-21 | $20.19 | $20.25 | $19.37 | $19.66 | $18.43 | 98,912 |
2020-08-20 | $19.90 | $20.24 | $19.73 | $20.13 | $18.87 | 120,840 |
2020-08-19 | $20.45 | $20.83 | $19.97 | $20.02 | $18.77 | 51,142 |
2020-08-18 | $20.99 | $21.19 | $20.30 | $20.30 | $19.03 | 57,322 |
2020-08-17 | $21.38 | $21.62 | $20.83 | $20.96 | $19.65 | 66,203 |
2020-08-14 | $21.25 | $21.79 | $21.25 | $21.33 | $20.00 | 119,926 |
2020-08-13 | $21.81 | $22.05 | $21.18 | $21.28 | $19.95 | 54,250 |
2020-08-12 | $22.55 | $22.59 | $21.78 | $21.94 | $20.57 | 56,655 |
2020-08-11 | $22.23 | $22.58 | $22.02 | $22.11 | $20.73 | 84,861 |
2020-08-10 | $21.62 | $22.77 | $21.62 | $22.18 | $20.80 | 79,999 |
2020-08-07 | $20.34 | $21.49 | $20.29 | $21.46 | $20.12 | 89,832 |
2020-08-06 | $21.85 | $21.85 | $20.36 | $20.71 | $19.42 | 64,807 |
2020-08-05 | $20.61 | $21.90 | $20.61 | $21.58 | $20.23 | 168,889 |
2020-08-04 | $19.49 | $20.10 | $19.46 | $19.91 | $18.67 | 98,279 |
2020-08-03 | $18.49 | $19.68 | $18.44 | $19.63 | $18.40 | 96,237 |
2020-07-31 | $20.58 | $20.70 | $18.16 | $18.36 | $17.21 | 181,968 |
2020-07-30 | $21.37 | $21.65 | $20.97 | $21.59 | $20.24 | 54,203 |
2020-07-29 | $21.03 | $21.95 | $20.93 | $21.75 | $20.39 | 82,209 |
2020-07-28 | $21.45 | $21.55 | $20.99 | $21.10 | $19.78 | 65,249 |
2020-07-27 | $21.94 | $22.28 | $21.33 | $21.50 | $20.16 | 93,936 |
2020-07-24 | $22.05 | $22.21 | $21.84 | $21.98 | $20.61 | 74,305 |
2020-07-23 | $21.74 | $22.50 | $21.74 | $22.16 | $20.78 | 93,908 |
2020-07-22 | $22.54 | $22.54 | $21.63 | $21.95 | $20.58 | 104,338 |
2020-07-21 | $21.93 | $23.09 | $21.87 | $22.54 | $21.13 | 182,820 |
2020-07-20 | $22.27 | $22.46 | $21.37 | $21.59 | $20.24 | 51,854 |
2020-07-17 | $22.76 | $23.15 | $22.41 | $22.45 | $21.05 | 64,718 |
2020-07-16 | $23.32 | $23.51 | $22.71 | $22.85 | $21.42 | 78,585 |
2020-07-15 | $23.55 | $23.66 | $22.86 | $23.50 | $22.03 | 56,531 |
2020-07-14 | $22.63 | $23.15 | $22.48 | $22.95 | $21.52 | 126,969 |
2020-07-13 | $22.62 | $22.75 | $22.06 | $22.55 | $21.14 | 64,339 |
2020-07-10 | $21.14 | $22.21 | $21.14 | $22.18 | $20.80 | 53,051 |
2020-07-09 | $21.78 | $21.92 | $21.01 | $21.06 | $19.75 | 96,474 |
2020-07-08 | $22.61 | $22.61 | $21.42 | $21.72 | $20.36 | 51,201 |
2020-07-07 | $23.25 | $23.54 | $22.41 | $22.47 | $21.07 | 65,910 |
2020-07-06 | $23.63 | $23.63 | $22.74 | $23.56 | $22.09 | 59,599 |
2020-07-02 | $23.29 | $23.98 | $22.96 | $23.10 | $21.66 | 50,608 |
2020-07-01 | $23.35 | $24.06 | $22.41 | $22.72 | $21.30 | 61,202 |
2020-06-30 | $23.74 | $23.91 | $22.95 | $23.36 | $21.90 | 63,512 |
2020-06-29 | $21.96 | $24.03 | $21.96 | $23.85 | $22.36 | 104,650 |
2020-06-26 | $21.51 | $21.73 | $20.89 | $21.53 | $20.19 | 135,382 |
2020-06-25 | $22.06 | $22.24 | $21.13 | $21.79 | $20.43 | 89,508 |
2020-06-24 | $22.72 | $22.72 | $22.17 | $22.22 | $20.83 | 106,342 |
2020-06-23 | $23.47 | $23.56 | $22.85 | $23.07 | $21.63 | 142,114 |
2020-06-22 | $22.48 | $23.10 | $22.25 | $23.08 | $21.64 | 105,458 |
2020-06-19 | $23.14 | $23.14 | $22.24 | $22.70 | $21.28 | 353,214 |
2020-06-18 | $22.99 | $23.55 | $22.61 | $22.68 | $21.26 | 121,416 |
2020-06-17 | $23.74 | $23.74 | $23.16 | $23.36 | $21.90 | 129,281 |
2020-06-16 | $23.60 | $24.42 | $23.36 | $24.05 | $22.55 | 93,414 |
2020-06-15 | $21.84 | $23.34 | $21.54 | $22.92 | $21.49 | 106,114 |
2020-06-12 | $23.09 | $23.46 | $21.88 | $22.67 | $21.25 | 96,384 |
2020-06-11 | $23.60 | $23.91 | $22.13 | $22.18 | $20.80 | 87,655 |
2020-06-10 | $26.23 | $26.23 | $24.65 | $24.67 | $23.13 | 67,885 |
2020-06-09 | $27.16 | $27.34 | $25.78 | $26.23 | $24.59 | 97,021 |
2020-06-08 | $27.39 | $28.07 | $26.89 | $27.69 | $25.96 | 121,977 |
2020-06-05 | $26.36 | $27.40 | $25.98 | $26.95 | $25.27 | 120,801 |
2020-06-04 | $24.45 | $25.51 | $24.08 | $25.31 | $23.73 | 69,673 |
2020-06-03 | $23.60 | $24.81 | $23.51 | $24.46 | $22.93 | 116,711 |
2020-06-02 | $23.40 | $23.78 | $22.99 | $23.13 | $21.69 | 64,703 |
2020-06-01 | $22.77 | $23.53 | $22.60 | $23.21 | $21.76 | 112,244 |
2020-05-29 | $23.56 | $23.57 | $22.35 | $22.83 | $21.40 | 87,166 |
2020-05-28 | $25.28 | $25.28 | $23.77 | $23.87 | $22.17 | 74,100 |
2020-05-27 | $24.05 | $25.41 | $23.96 | $25.16 | $23.36 | 165,161 |
2020-05-26 | $23.05 | $23.85 | $22.98 | $23.75 | $22.05 | 68,118 |
2020-05-22 | $22.32 | $22.36 | $21.72 | $22.35 | $20.75 | 53,926 |
2020-05-21 | $22.39 | $22.55 | $21.97 | $22.18 | $20.60 | 90,161 |
2020-05-20 | $22.71 | $23.33 | $22.28 | $22.42 | $20.82 | 132,266 |
2020-05-19 | $23.41 | $23.41 | $22.27 | $22.41 | $20.81 | 110,603 |
2020-05-18 | $22.47 | $23.83 | $22.34 | $23.61 | $21.92 | 226,395 |
2020-05-15 | $21.23 | $22.55 | $20.79 | $22.05 | $20.48 | 772,626 |
2020-05-14 | $19.80 | $21.37 | $19.54 | $21.13 | $19.62 | 131,185 |
2020-05-13 | $20.58 | $21.04 | $19.95 | $20.26 | $18.81 | 96,474 |
2020-05-12 | $21.92 | $21.92 | $20.68 | $20.73 | $19.25 | 107,569 |
2020-05-11 | $22.43 | $22.78 | $21.82 | $21.82 | $20.26 | 118,470 |
2020-05-08 | $22.86 | $23.35 | $22.51 | $22.82 | $21.19 | 114,200 |
2020-05-07 | $22.38 | $23.04 | $22.18 | $22.36 | $20.76 | 87,641 |
2020-05-06 | $22.54 | $22.80 | $22.05 | $22.18 | $20.60 | 76,648 |
2020-05-05 | $22.31 | $23.30 | $22.31 | $22.64 | $21.02 | 105,579 |
2020-05-04 | $22.38 | $22.97 | $21.69 | $21.91 | $20.35 | 131,924 |
2020-05-01 | $22.41 | $23.87 | $22.24 | $22.49 | $20.88 | 110,647 |
2020-04-30 | $22.67 | $22.73 | $21.65 | $22.10 | $20.52 | 104,626 |
2020-04-29 | $23.19 | $23.79 | $22.86 | $23.26 | $21.60 | 125,405 |
2020-04-28 | $22.65 | $22.70 | $22.06 | $22.26 | $20.67 | 80,334 |
2020-04-27 | $20.63 | $22.36 | $20.49 | $22.02 | $20.45 | 77,631 |
2020-04-24 | $20.61 | $20.67 | $20.11 | $20.46 | $19.00 | 77,984 |
2020-04-23 | $20.12 | $21.13 | $20.12 | $20.56 | $19.09 | 98,926 |
2020-04-22 | $20.24 | $20.32 | $19.84 | $20.01 | $18.58 | 121,330 |
2020-04-21 | $19.02 | $20.29 | $18.53 | $19.83 | $18.41 | 163,648 |
2020-04-20 | $18.60 | $20.00 | $18.60 | $19.35 | $17.97 | 94,866 |
2020-04-17 | $19.64 | $20.01 | $18.96 | $19.08 | $17.72 | 162,483 |
2020-04-16 | $19.64 | $19.90 | $19.15 | $19.52 | $18.13 | 125,885 |
2020-04-15 | $19.80 | $19.98 | $19.20 | $19.55 | $18.15 | 114,328 |
2020-04-14 | $20.93 | $21.37 | $20.29 | $20.54 | $19.07 | 82,888 |
2020-04-13 | $20.70 | $21.10 | $20.18 | $20.28 | $18.83 | 63,441 |
2020-04-09 | $20.89 | $21.28 | $20.60 | $20.92 | $19.43 | 111,135 |
2020-04-08 | $20.50 | $21.32 | $20.14 | $20.44 | $18.98 | 114,852 |
2020-04-07 | $21.27 | $21.89 | $19.85 | $20.18 | $18.74 | 166,447 |
2020-04-06 | $20.60 | $21.69 | $20.34 | $20.53 | $19.06 | 145,447 |
2020-04-03 | $19.66 | $20.63 | $19.32 | $19.83 | $18.41 | 107,630 |
2020-04-02 | $20.12 | $20.81 | $19.41 | $19.95 | $18.53 | 78,293 |
2020-04-01 | $20.13 | $21.07 | $19.83 | $20.00 | $18.57 | 178,393 |
2020-03-31 | $20.57 | $21.27 | $20.23 | $20.61 | $19.14 | 130,061 |
2020-03-30 | $20.78 | $21.38 | $19.74 | $20.60 | $19.13 | 148,951 |
2020-03-27 | $20.78 | $21.43 | $19.85 | $20.55 | $19.08 | 116,705 |
2020-03-26 | $19.53 | $21.87 | $19.49 | $21.70 | $20.15 | 87,758 |
2020-03-25 | $19.36 | $20.23 | $18.75 | $19.38 | $18.00 | 98,155 |
2020-03-24 | $18.91 | $20.00 | $18.81 | $19.36 | $17.98 | 129,819 |
2020-03-23 | $19.30 | $19.93 | $18.08 | $18.40 | $17.09 | 105,726 |
2020-03-20 | $18.69 | $19.13 | $17.68 | $17.91 | $16.63 | 146,849 |
2020-03-19 | $18.05 | $21.21 | $17.61 | $18.79 | $17.45 | 95,497 |
2020-03-18 | $19.14 | $19.31 | $17.85 | $18.17 | $16.87 | 91,048 |
2020-03-17 | $19.38 | $21.25 | $18.83 | $19.86 | $18.44 | 123,855 |
2020-03-16 | $19.44 | $20.00 | $18.84 | $19.14 | $17.77 | 116,381 |
2020-03-13 | $20.58 | $22.31 | $19.50 | $21.00 | $19.50 | 124,602 |
2020-03-12 | $19.99 | $21.05 | $19.12 | $19.76 | $18.35 | 118,524 |
2020-03-11 | $21.03 | $21.84 | $20.82 | $21.60 | $20.06 | 99,123 |
2020-03-10 | $21.74 | $22.19 | $21.06 | $21.58 | $20.04 | 128,473 |
2020-03-09 | $23.00 | $23.00 | $20.65 | $20.91 | $19.42 | 123,906 |
2020-03-06 | $24.31 | $24.99 | $23.86 | $24.41 | $22.67 | 86,054 |
2020-03-05 | $25.61 | $25.77 | $24.76 | $25.17 | $23.37 | 79,050 |
2020-03-04 | $25.71 | $26.28 | $25.49 | $26.21 | $24.34 | 70,104 |
2020-03-03 | $25.41 | $26.03 | $24.91 | $25.36 | $23.55 | 66,798 |
2020-03-02 | $25.39 | $25.61 | $24.93 | $25.36 | $23.55 | 54,912 |
2020-02-28 | $24.97 | $25.78 | $24.87 | $25.31 | $23.50 | 114,823 |
2020-02-27 | $25.97 | $27.07 | $25.63 | $26.01 | $23.95 | 75,172 |
2020-02-26 | $26.69 | $27.01 | $26.24 | $26.40 | $24.30 | 59,062 |
2020-02-25 | $27.49 | $27.49 | $26.41 | $26.50 | $24.40 | 67,017 |
2020-02-24 | $27.50 | $27.59 | $26.93 | $27.54 | $25.35 | 41,640 |
2020-02-21 | $27.60 | $28.36 | $27.35 | $28.32 | $26.07 | 111,209 |
2020-02-20 | $27.74 | $28.11 | $27.48 | $27.78 | $25.57 | 54,747 |
2020-02-19 | $28.07 | $28.27 | $27.66 | $27.77 | $25.57 | 43,655 |
2020-02-18 | $28.31 | $28.51 | $27.85 | $28.03 | $25.80 | 34,438 |
2020-02-14 | $28.53 | $28.57 | $27.95 | $28.29 | $26.04 | 47,088 |
2020-02-13 | $28.66 | $28.99 | $28.36 | $28.47 | $26.21 | 48,189 |
2020-02-12 | $29.28 | $29.69 | $28.77 | $28.88 | $26.59 | 56,862 |
2020-02-11 | $28.97 | $29.84 | $28.97 | $29.15 | $26.84 | 80,425 |
2020-02-10 | $28.72 | $29.23 | $28.60 | $28.82 | $26.53 | 106,397 |
2020-02-07 | $29.00 | $29.09 | $28.63 | $28.76 | $26.48 | 91,087 |
2020-02-06 | $28.72 | $29.34 | $28.50 | $28.90 | $26.61 | 103,074 |
2020-02-05 | $27.75 | $28.52 | $27.71 | $28.30 | $26.05 | 73,569 |
2020-02-04 | $27.66 | $27.85 | $27.47 | $27.58 | $25.39 | 74,378 |
2020-02-03 | $26.86 | $27.69 | $26.86 | $27.29 | $25.12 | 84,424 |
2020-01-31 | $27.29 | $27.80 | $26.40 | $26.81 | $24.68 | 213,791 |
2020-01-30 | $26.64 | $27.24 | $26.50 | $26.85 | $24.72 | 145,497 |
2020-01-29 | $27.51 | $28.08 | $26.89 | $26.97 | $24.83 | 230,353 |
2020-01-28 | $27.47 | $28.04 | $27.29 | $27.64 | $25.45 | 120,442 |
2020-01-27 | $26.99 | $27.40 | $26.99 | $27.33 | $25.16 | 84,836 |
2020-01-24 | $27.85 | $27.85 | $27.00 | $27.54 | $25.35 | 87,751 |
2020-01-23 | $27.83 | $28.04 | $27.13 | $27.71 | $25.51 | 204,659 |
2020-01-22 | $28.52 | $28.52 | $27.55 | $27.74 | $25.54 | 172,127 |
2020-01-21 | $29.70 | $29.70 | $28.23 | $28.24 | $26.00 | 93,886 |
2020-01-17 | $30.35 | $30.67 | $29.77 | $29.83 | $27.46 | 92,040 |
2020-01-16 | $30.87 | $31.43 | $29.76 | $29.93 | $27.55 | 166,473 |
2020-01-15 | $31.43 | $31.97 | $30.58 | $30.86 | $28.41 | 164,504 |
2020-01-14 | $31.72 | $32.05 | $31.16 | $31.60 | $29.09 | 172,536 |
2020-01-13 | $31.59 | $32.00 | $30.55 | $31.70 | $29.18 | 180,450 |
2020-01-10 | $33.21 | $33.56 | $31.41 | $31.53 | $29.03 | 177,617 |
2020-01-09 | $33.88 | $34.09 | $32.34 | $33.22 | $30.58 | 140,294 |
2020-01-08 | $34.13 | $34.51 | $33.88 | $33.92 | $31.23 | 42,598 |
2020-01-07 | $33.90 | $34.41 | $33.58 | $34.18 | $31.47 | 49,635 |
2020-01-06 | $33.90 | $34.53 | $33.51 | $33.99 | $31.29 | 70,946 |
2020-01-03 | $34.11 | $34.20 | $33.64 | $34.00 | $31.30 | 66,170 |
2020-01-02 | $36.02 | $36.02 | $33.77 | $34.49 | $31.75 | 82,769 |
2019-12-31 | $35.56 | $35.98 | $35.46 | $35.78 | $32.94 | 62,756 |
2019-12-30 | $35.76 | $35.98 | $35.53 | $35.65 | $32.82 | 47,417 |
2019-12-27 | $35.86 | $35.98 | $35.42 | $35.68 | $32.85 | 37,052 |
2019-12-26 | $35.78 | $35.85 | $35.46 | $35.77 | $32.93 | 37,148 |
2019-12-24 | $36.04 | $36.10 | $35.51 | $35.76 | $32.92 | 19,378 |
2019-12-23 | $35.56 | $36.15 | $35.09 | $36.10 | $33.23 | 42,540 |
2019-12-20 | $35.86 | $35.86 | $35.08 | $35.50 | $32.68 | 365,278 |
2019-12-19 | $36.41 | $36.46 | $35.26 | $35.76 | $32.92 | 71,142 |
2019-12-18 | $37.08 | $37.08 | $36.19 | $36.44 | $33.55 | 61,385 |
2019-12-17 | $36.47 | $37.12 | $36.47 | $37.10 | $34.15 | 54,866 |
2019-12-16 | $37.97 | $38.20 | $36.13 | $36.35 | $33.46 | 104,274 |
2019-12-13 | $38.38 | $38.97 | $37.32 | $37.61 | $34.62 | 65,552 |
2019-12-12 | $37.96 | $39.04 | $37.96 | $38.44 | $35.39 | 62,225 |
2019-12-11 | $37.91 | $38.25 | $37.75 | $37.94 | $34.93 | 59,426 |
2019-12-10 | $37.81 | $37.93 | $37.44 | $37.76 | $34.76 | 60,362 |
2019-12-09 | $37.43 | $38.39 | $37.43 | $37.70 | $34.71 | 63,919 |
2019-12-06 | $36.78 | $37.66 | $36.78 | $37.34 | $34.38 | 96,067 |
2019-12-05 | $36.57 | $36.79 | $36.29 | $36.50 | $33.60 | 58,285 |
2019-12-04 | $36.79 | $37.08 | $36.43 | $36.51 | $33.61 | 66,342 |
2019-12-03 | $36.42 | $36.82 | $36.13 | $36.68 | $33.77 | 79,334 |
2019-12-02 | $36.73 | $37.06 | $36.55 | $36.90 | $33.97 | 84,841 |
2019-11-29 | $37.07 | $37.07 | $36.56 | $36.72 | $33.80 | 20,884 |
2019-11-27 | $37.54 | $37.82 | $37.30 | $37.50 | $34.32 | 59,156 |
2019-11-26 | $37.22 | $37.71 | $37.00 | $37.50 | $34.32 | 120,280 |
2019-11-25 | $36.47 | $37.37 | $36.47 | $37.25 | $34.09 | 142,466 |
2019-11-22 | $36.50 | $36.79 | $36.28 | $36.38 | $33.29 | 75,174 |
2019-11-21 | $36.78 | $36.78 | $35.87 | $36.40 | $33.31 | 54,289 |
2019-11-20 | $36.94 | $37.50 | $36.52 | $36.74 | $33.62 | 127,968 |
2019-11-19 | $36.89 | $37.52 | $36.58 | $36.75 | $33.63 | 86,687 |
2019-11-18 | $36.95 | $37.25 | $36.32 | $37.00 | $33.86 | 139,223 |
2019-11-15 | $35.97 | $38.07 | $35.97 | $37.30 | $34.13 | 311,726 |
2019-11-14 | $35.60 | $36.70 | $35.23 | $35.83 | $32.79 | 86,525 |
2019-11-13 | $36.87 | $37.21 | $35.54 | $36.21 | $33.14 | 60,255 |
2019-11-12 | $36.99 | $37.62 | $36.74 | $37.16 | $34.01 | 48,183 |
2019-11-11 | $36.66 | $37.08 | $36.37 | $36.99 | $33.85 | 48,760 |
2019-11-08 | $37.20 | $37.20 | $36.60 | $37.00 | $33.86 | 68,435 |
2019-11-07 | $37.25 | $37.67 | $37.04 | $37.35 | $34.18 | 39,416 |
2019-11-06 | $37.34 | $37.57 | $36.62 | $36.78 | $33.66 | 47,301 |
2019-11-05 | $36.79 | $37.66 | $36.64 | $37.49 | $34.31 | 47,387 |
2019-11-04 | $35.99 | $36.47 | $35.79 | $36.44 | $33.35 | 38,303 |
2019-11-01 | $34.64 | $36.19 | $34.64 | $35.90 | $32.85 | 62,441 |
2019-10-31 | $34.36 | $35.07 | $33.85 | $34.46 | $31.54 | 39,728 |
2019-10-30 | $35.46 | $35.46 | $34.38 | $34.53 | $31.60 | 42,222 |
2019-10-29 | $34.67 | $35.83 | $34.52 | $35.55 | $32.53 | 48,657 |
2019-10-28 | $35.33 | $35.33 | $34.59 | $34.73 | $31.78 | 90,636 |
2019-10-25 | $34.28 | $34.98 | $34.06 | $34.59 | $31.65 | 54,136 |
2019-10-24 | $34.77 | $34.77 | $33.69 | $34.21 | $31.31 | 69,934 |
2019-10-23 | $34.84 | $35.10 | $34.37 | $34.70 | $31.75 | 48,378 |
2019-10-22 | $35.54 | $35.54 | $34.64 | $34.73 | $31.78 | 72,019 |
2019-10-21 | $37.03 | $37.71 | $35.38 | $35.60 | $32.58 | 77,756 |
2019-10-18 | $36.36 | $37.17 | $36.36 | $36.81 | $33.69 | 107,972 |
2019-10-17 | $35.86 | $36.70 | $35.84 | $36.61 | $33.50 | 104,603 |
2019-10-16 | $34.81 | $35.81 | $34.81 | $35.73 | $32.70 | 102,004 |
2019-10-15 | $34.49 | $35.45 | $34.26 | $34.93 | $31.97 | 49,856 |
2019-10-14 | $35.27 | $35.27 | $34.02 | $34.49 | $31.56 | 35,964 |
2019-10-11 | $34.93 | $36.16 | $34.93 | $35.56 | $32.54 | 41,110 |
2019-10-10 | $33.97 | $34.75 | $33.97 | $34.41 | $31.49 | 62,291 |
2019-10-09 | $34.08 | $34.32 | $33.21 | $33.78 | $30.91 | 43,823 |
2019-10-08 | $33.95 | $34.18 | $33.45 | $33.94 | $31.06 | 41,476 |
2019-10-07 | $34.28 | $34.74 | $34.22 | $34.35 | $31.43 | 42,323 |
2019-10-04 | $34.50 | $34.93 | $33.97 | $34.55 | $31.62 | 38,905 |
2019-10-03 | $34.48 | $34.94 | $33.98 | $34.50 | $31.57 | 50,025 |
2019-10-02 | $34.69 | $34.92 | $33.94 | $34.67 | $31.73 | 56,165 |
2019-10-01 | $36.06 | $36.83 | $34.85 | $35.03 | $32.06 | 61,758 |
2019-09-30 | $35.85 | $36.24 | $35.35 | $35.84 | $32.80 | 61,909 |
2019-09-27 | $35.58 | $35.97 | $35.25 | $35.84 | $32.80 | 65,360 |
2019-09-26 | $36.31 | $36.31 | $34.94 | $35.67 | $32.64 | 60,648 |
2019-09-25 | $35.58 | $36.56 | $35.36 | $36.35 | $33.26 | 49,197 |
2019-09-24 | $36.63 | $36.83 | $35.52 | $35.63 | $32.61 | 152,402 |
2019-09-23 | $35.83 | $36.95 | $35.66 | $36.47 | $33.37 | 82,604 |
2019-09-20 | $35.74 | $37.02 | $35.33 | $36.07 | $33.01 | 134,246 |
2019-09-19 | $36.09 | $36.55 | $35.19 | $35.85 | $32.81 | 91,082 |
2019-09-18 | $36.22 | $36.68 | $35.59 | $36.22 | $33.15 | 85,812 |
2019-09-17 | $36.02 | $37.39 | $35.69 | $36.32 | $33.24 | 78,523 |
2019-09-16 | $35.85 | $36.70 | $35.63 | $36.28 | $33.20 | 80,310 |
2019-09-13 | $35.80 | $36.70 | $35.46 | $36.11 | $33.05 | 98,271 |
2019-09-12 | $35.48 | $35.86 | $34.57 | $35.51 | $32.50 | 94,438 |
2019-09-11 | $34.64 | $35.53 | $34.07 | $35.42 | $32.41 | 113,128 |
2019-09-10 | $33.28 | $34.54 | $33.28 | $34.52 | $31.59 | 121,401 |
2019-09-09 | $31.95 | $33.94 | $31.91 | $33.23 | $30.41 | 79,108 |
2019-09-06 | $32.21 | $32.64 | $30.91 | $31.93 | $29.22 | 82,845 |
2019-09-05 | $31.10 | $32.87 | $31.09 | $32.23 | $29.49 | 95,166 |
2019-09-04 | $29.82 | $31.80 | $29.82 | $31.17 | $28.52 | 126,915 |
2019-09-03 | $29.52 | $29.85 | $28.70 | $29.57 | $27.06 | 142,765 |
2019-08-30 | $29.54 | $29.88 | $29.36 | $29.87 | $27.33 | 51,306 |
2019-08-29 | $29.31 | $29.94 | $29.26 | $29.31 | $26.82 | 41,783 |
2019-08-28 | $28.46 | $29.53 | $28.30 | $29.17 | $26.50 | 46,224 |
2019-08-27 | $29.12 | $29.32 | $28.44 | $28.48 | $25.87 | 43,768 |
2019-08-26 | $29.11 | $29.31 | $28.83 | $29.12 | $26.45 | 35,915 |
2019-08-23 | $29.68 | $29.88 | $28.74 | $28.89 | $26.24 | 55,706 |
2019-08-22 | $30.28 | $30.65 | $29.72 | $29.81 | $27.08 | 32,153 |
2019-08-21 | $30.29 | $30.74 | $29.21 | $30.23 | $27.46 | 58,508 |
2019-08-20 | $29.96 | $30.44 | $29.91 | $29.97 | $27.22 | 38,975 |
2019-08-19 | $29.96 | $30.35 | $29.84 | $30.18 | $27.41 | 95,208 |
2019-08-16 | $29.87 | $30.08 | $29.24 | $29.50 | $26.80 | 81,279 |
2019-08-15 | $28.84 | $30.26 | $28.36 | $29.71 | $26.99 | 123,944 |
2019-08-14 | $29.35 | $29.36 | $28.21 | $28.67 | $26.04 | 54,437 |
2019-08-13 | $29.26 | $30.13 | $29.25 | $29.78 | $27.05 | 121,174 |
2019-08-12 | $29.00 | $29.50 | $29.00 | $29.33 | $26.64 | 63,026 |
2019-08-09 | $29.67 | $29.73 | $28.79 | $29.14 | $26.47 | 80,445 |
2019-08-08 | $29.60 | $30.30 | $29.55 | $29.92 | $27.18 | 93,824 |
2019-08-07 | $29.14 | $29.70 | $28.89 | $29.52 | $26.81 | 37,227 |
2019-08-06 | $30.10 | $30.10 | $29.48 | $29.74 | $27.01 | 55,757 |
2019-08-05 | $29.39 | $30.50 | $29.15 | $30.01 | $27.26 | 125,628 |
2019-08-02 | $28.24 | $29.55 | $28.03 | $29.29 | $26.60 | 204,226 |
2019-08-01 | $29.66 | $29.85 | $28.50 | $28.53 | $25.91 | 78,929 |
2019-07-31 | $30.47 | $30.94 | $29.70 | $29.76 | $27.03 | 66,954 |
2019-07-30 | $30.04 | $30.95 | $29.99 | $30.65 | $27.84 | 55,782 |
2019-07-29 | $30.90 | $30.90 | $30.10 | $30.20 | $27.43 | 31,045 |
2019-07-26 | $30.16 | $30.78 | $29.99 | $30.70 | $27.89 | 38,998 |
2019-07-25 | $31.16 | $31.20 | $30.10 | $30.34 | $27.56 | 38,298 |
2019-07-24 | $30.64 | $31.53 | $30.45 | $31.29 | $28.42 | 30,221 |
2019-07-23 | $31.13 | $31.43 | $30.78 | $30.87 | $28.04 | 25,572 |
2019-07-22 | $31.15 | $31.53 | $30.75 | $31.09 | $28.24 | 43,700 |
2019-07-19 | $30.90 | $31.91 | $30.90 | $31.09 | $28.24 | 62,267 |
2019-07-18 | $30.70 | $31.08 | $30.14 | $30.96 | $28.12 | 37,189 |
2019-07-17 | $31.93 | $31.93 | $30.68 | $30.86 | $28.03 | 116,631 |
2019-07-16 | $31.14 | $32.32 | $31.14 | $31.93 | $29.00 | 52,498 |
2019-07-15 | $31.40 | $31.57 | $30.91 | $31.31 | $28.44 | 47,585 |
2019-07-12 | $30.20 | $31.75 | $29.96 | $31.37 | $28.49 | 140,582 |
2019-07-11 | $30.27 | $30.29 | $29.67 | $30.20 | $27.43 | 74,163 |
2019-07-10 | $30.55 | $30.80 | $30.14 | $30.24 | $27.47 | 37,231 |
2019-07-09 | $30.51 | $30.87 | $29.73 | $30.42 | $27.63 | 35,474 |
2019-07-08 | $31.40 | $31.76 | $30.46 | $30.69 | $27.88 | 23,366 |
2019-07-05 | $31.33 | $31.72 | $31.16 | $31.60 | $28.70 | 37,357 |
2019-07-03 | $31.66 | $31.78 | $31.02 | $31.43 | $28.55 | 19,941 |
2019-07-02 | $31.93 | $32.21 | $31.38 | $31.70 | $28.79 | 33,538 |
2019-07-01 | $32.15 | $32.47 | $31.62 | $31.84 | $28.92 | 80,860 |
2019-06-28 | $31.67 | $32.08 | $31.40 | $31.81 | $28.89 | 112,028 |
2019-06-27 | $31.77 | $31.77 | $31.22 | $31.50 | $28.61 | 47,035 |
2019-06-26 | $30.96 | $32.14 | $30.83 | $31.60 | $28.70 | 93,709 |
2019-06-25 | $30.26 | $31.03 | $30.16 | $30.95 | $28.11 | 52,381 |
2019-06-24 | $31.66 | $31.66 | $30.15 | $30.36 | $27.58 | 60,411 |
2019-06-21 | $31.57 | $32.00 | $31.50 | $31.58 | $28.68 | 107,372 |
2019-06-20 | $31.86 | $32.63 | $31.48 | $31.87 | $28.95 | 78,855 |
2019-06-19 | $30.99 | $31.56 | $30.58 | $31.45 | $28.57 | 91,861 |
2019-06-18 | $30.90 | $31.82 | $30.82 | $31.01 | $28.17 | 88,543 |
2019-06-17 | $30.43 | $30.74 | $30.35 | $30.45 | $27.66 | 43,028 |
2019-06-14 | $30.85 | $31.07 | $30.40 | $30.53 | $27.73 | 42,851 |
2019-06-13 | $30.49 | $31.57 | $30.17 | $30.89 | $28.06 | 105,710 |
2019-06-12 | $30.33 | $31.02 | $29.98 | $30.29 | $27.51 | 70,489 |
2019-06-11 | $30.99 | $31.15 | $30.27 | $30.59 | $27.79 | 122,219 |
2019-06-10 | $30.60 | $31.13 | $30.31 | $30.55 | $27.75 | 76,268 |
2019-06-07 | $30.80 | $31.16 | $30.24 | $30.46 | $27.67 | 46,803 |
2019-06-06 | $30.80 | $31.55 | $30.08 | $30.63 | $27.82 | 34,895 |
2019-06-05 | $30.45 | $31.39 | $29.96 | $30.41 | $27.62 | 41,245 |
2019-06-04 | $29.89 | $30.63 | $29.53 | $30.53 | $27.73 | 95,129 |
2019-06-03 | $29.15 | $29.90 | $28.82 | $29.62 | $26.90 | 87,293 |
2019-05-31 | $29.29 | $30.01 | $28.90 | $29.13 | $26.46 | 42,817 |
2019-05-30 | $31.21 | $31.51 | $29.63 | $29.88 | $27.14 | 43,681 |
2019-05-29 | $31.10 | $31.77 | $30.72 | $31.35 | $28.27 | 54,354 |
2019-05-28 | $31.33 | $31.75 | $30.88 | $31.49 | $28.39 | 53,866 |
2019-05-24 | $30.71 | $31.58 | $30.71 | $31.09 | $28.03 | 31,686 |
2019-05-23 | $30.65 | $31.59 | $30.19 | $30.54 | $27.54 | 37,742 |
2019-05-22 | $32.40 | $32.40 | $30.77 | $31.15 | $28.09 | 28,017 |
2019-05-21 | $31.25 | $32.74 | $31.19 | $32.47 | $29.28 | 39,739 |
2019-05-20 | $31.06 | $31.50 | $30.86 | $31.16 | $28.10 | 39,186 |
2019-05-17 | $31.58 | $31.61 | $30.93 | $31.36 | $28.28 | 39,213 |
2019-05-16 | $32.21 | $32.62 | $31.69 | $31.78 | $28.66 | 29,845 |
2019-05-15 | $31.74 | $32.24 | $31.55 | $32.21 | $29.04 | 19,521 |
2019-05-14 | $32.15 | $32.35 | $31.57 | $32.07 | $28.92 | 23,238 |
2019-05-13 | $32.27 | $32.30 | $31.27 | $31.56 | $28.46 | 33,116 |
2019-05-10 | $33.04 | $33.07 | $32.52 | $33.01 | $29.76 | 43,579 |
2019-05-09 | $32.06 | $33.29 | $32.06 | $32.98 | $29.74 | 31,526 |
2019-05-08 | $32.50 | $33.73 | $32.18 | $32.45 | $29.26 | 49,907 |
2019-05-07 | $33.39 | $34.12 | $32.03 | $32.49 | $29.30 | 48,383 |
2019-05-06 | $33.46 | $34.26 | $33.46 | $33.66 | $30.35 | 59,478 |
2019-05-03 | $30.93 | $34.77 | $30.93 | $34.38 | $31.00 | 57,789 |
2019-05-02 | $31.62 | $32.17 | $31.62 | $32.15 | $28.99 | 51,387 |
2019-05-01 | $32.45 | $33.06 | $31.62 | $31.63 | $28.52 | 79,917 |
2019-04-30 | $33.23 | $33.51 | $31.89 | $32.31 | $29.13 | 56,896 |
2019-04-29 | $32.55 | $33.33 | $31.97 | $33.31 | $30.03 | 19,277 |
2019-04-26 | $31.87 | $32.68 | $31.84 | $32.38 | $29.20 | 19,112 |
2019-04-25 | $32.70 | $32.91 | $31.64 | $31.92 | $28.78 | 22,756 |
2019-04-24 | $33.11 | $33.32 | $32.57 | $32.66 | $29.45 | 61,912 |
2019-04-23 | $32.79 | $33.59 | $32.75 | $33.16 | $29.90 | 25,613 |
2019-04-22 | $33.59 | $33.59 | $32.67 | $32.80 | $29.57 | 19,478 |
2019-04-18 | $33.82 | $34.17 | $33.18 | $33.46 | $30.17 | 23,203 |
2019-04-17 | $34.14 | $34.54 | $33.57 | $33.91 | $30.58 | 29,494 |
2019-04-16 | $34.00 | $34.90 | $33.81 | $34.14 | $30.78 | 42,281 |
2019-04-15 | $33.92 | $34.15 | $33.50 | $33.81 | $30.49 | 26,999 |
2019-04-12 | $34.74 | $35.35 | $33.88 | $33.93 | $30.59 | 40,622 |
2019-04-11 | $35.45 | $35.50 | $34.57 | $34.68 | $31.27 | 29,431 |
2019-04-10 | $34.92 | $35.84 | $34.91 | $35.60 | $32.10 | 130,589 |
2019-04-09 | $35.42 | $35.42 | $34.65 | $34.93 | $31.50 | 59,030 |
2019-04-08 | $35.78 | $35.78 | $34.41 | $35.69 | $32.18 | 101,499 |
2019-04-05 | $34.79 | $35.79 | $34.78 | $35.79 | $32.27 | 26,370 |
2019-04-04 | $34.29 | $35.15 | $34.10 | $35.15 | $31.69 | 39,201 |
2019-04-03 | $34.41 | $34.79 | $33.86 | $34.35 | $30.97 | 52,781 |
2019-04-02 | $34.04 | $34.32 | $33.55 | $34.01 | $30.67 | 43,038 |
2019-04-01 | $32.87 | $34.07 | $32.87 | $34.02 | $30.67 | 93,617 |
2019-03-29 | $32.93 | $33.24 | $32.52 | $32.83 | $29.60 | 54,105 |
2019-03-28 | $32.25 | $33.02 | $31.90 | $32.65 | $29.44 | 22,812 |
2019-03-27 | $32.03 | $32.55 | $31.63 | $32.17 | $29.01 | 23,473 |
2019-03-26 | $31.70 | $32.39 | $31.69 | $32.08 | $28.93 | 31,894 |
2019-03-25 | $31.23 | $31.84 | $30.95 | $31.54 | $28.44 | 27,947 |
2019-03-22 | $32.69 | $33.34 | $31.23 | $31.24 | $28.17 | 51,040 |
2019-03-21 | $32.26 | $33.46 | $32.26 | $32.90 | $29.66 | 54,230 |
2019-03-20 | $32.51 | $33.19 | $32.04 | $32.73 | $29.51 | 41,870 |
2019-03-19 | $32.94 | $33.51 | $32.61 | $32.90 | $29.66 | 45,161 |
2019-03-18 | $32.08 | $32.91 | $31.81 | $32.83 | $29.60 | 56,395 |
2019-03-15 | $31.26 | $32.25 | $31.02 | $32.06 | $28.91 | 99,093 |
2019-03-14 | $31.66 | $31.66 | $30.97 | $31.19 | $28.12 | 54,283 |
2019-03-13 | $31.48 | $32.34 | $31.48 | $31.84 | $28.71 | 60,684 |
2019-03-12 | $31.84 | $32.14 | $31.22 | $31.30 | $28.22 | 34,246 |
2019-03-11 | $31.51 | $31.74 | $30.76 | $31.74 | $28.62 | 47,698 |
2019-03-08 | $31.09 | $31.66 | $30.83 | $31.50 | $28.40 | 64,152 |
2019-03-07 | $32.67 | $32.67 | $31.11 | $31.21 | $28.14 | 39,396 |
2019-03-06 | $34.66 | $34.66 | $32.51 | $32.67 | $29.46 | 38,149 |
2019-03-05 | $34.51 | $35.20 | $34.39 | $34.64 | $31.23 | 44,247 |
2019-03-04 | $34.86 | $35.37 | $34.31 | $34.95 | $31.51 | 52,014 |
2019-03-01 | $35.31 | $35.58 | $34.52 | $34.75 | $31.33 | 67,944 |
2019-02-28 | $34.95 | $35.21 | $34.52 | $35.18 | $31.72 | 58,165 |
2019-02-27 | $35.04 | $35.24 | $34.66 | $35.17 | $31.51 | 37,337 |
2019-02-26 | $34.78 | $35.36 | $34.75 | $34.98 | $31.34 | 44,611 |
2019-02-25 | $35.20 | $35.20 | $34.64 | $34.81 | $31.19 | 32,296 |
2019-02-22 | $34.94 | $35.20 | $34.48 | $34.90 | $31.27 | 33,783 |
2019-02-21 | $35.25 | $35.25 | $34.25 | $34.66 | $31.06 | 37,999 |
2019-02-20 | $33.71 | $35.68 | $33.71 | $35.40 | $31.72 | 65,282 |
2019-02-19 | $33.11 | $33.80 | $32.77 | $33.67 | $30.17 | 35,733 |
2019-02-15 | $33.35 | $33.89 | $33.19 | $33.26 | $29.80 | 42,257 |
2019-02-14 | $33.24 | $33.45 | $32.85 | $33.19 | $29.74 | 42,857 |
2019-02-13 | $33.40 | $33.75 | $33.22 | $33.27 | $29.81 | 45,873 |
2019-02-12 | $32.69 | $33.18 | $32.49 | $33.04 | $29.61 | 34,274 |
2019-02-11 | $32.47 | $32.66 | $32.18 | $32.58 | $29.19 | 28,491 |
2019-02-08 | $32.67 | $32.86 | $32.23 | $32.48 | $29.10 | 31,680 |
2019-02-07 | $33.68 | $33.68 | $32.62 | $33.04 | $29.61 | 47,378 |
2019-02-06 | $34.20 | $34.53 | $33.73 | $33.79 | $30.28 | 63,586 |
2019-02-05 | $35.00 | $35.31 | $33.92 | $34.33 | $30.76 | 79,132 |
2019-02-04 | $36.60 | $36.94 | $34.83 | $34.87 | $31.25 | 86,202 |
2019-02-01 | $33.61 | $37.13 | $33.61 | $36.86 | $33.03 | 151,547 |
2019-01-31 | $32.45 | $33.01 | $32.12 | $32.80 | $29.39 | 51,951 |
2019-01-30 | $31.46 | $32.64 | $31.13 | $32.50 | $29.12 | 35,858 |
2019-01-29 | $31.09 | $31.71 | $30.96 | $31.21 | $27.97 | 40,684 |
2019-01-28 | $31.42 | $31.42 | $30.62 | $31.02 | $27.80 | 36,786 |
2019-01-25 | $30.80 | $31.70 | $30.80 | $31.54 | $28.26 | 38,430 |
2019-01-24 | $30.68 | $30.90 | $30.25 | $30.52 | $27.35 | 43,073 |
2019-01-23 | $31.23 | $32.12 | $30.59 | $30.75 | $27.55 | 30,028 |
2019-01-22 | $31.35 | $31.75 | $30.37 | $31.15 | $27.91 | 41,466 |
2019-01-18 | $31.17 | $32.03 | $30.55 | $31.52 | $28.24 | 98,192 |
2019-01-17 | $30.79 | $31.99 | $30.50 | $31.00 | $27.78 | 107,708 |
2019-01-16 | $30.71 | $31.58 | $30.53 | $30.89 | $27.68 | 59,980 |
2019-01-15 | $31.11 | $31.61 | $30.11 | $30.72 | $27.53 | 85,278 |
2019-01-14 | $30.53 | $31.83 | $30.10 | $31.08 | $27.85 | 67,970 |
2019-01-11 | $30.33 | $30.80 | $29.70 | $30.69 | $27.50 | 48,989 |
2019-01-10 | $30.09 | $30.52 | $29.61 | $30.52 | $27.35 | 42,199 |
2019-01-09 | $29.51 | $30.44 | $29.33 | $30.22 | $27.08 | 40,535 |
2019-01-08 | $29.32 | $29.79 | $28.80 | $29.45 | $26.39 | 41,885 |
2019-01-07 | $28.72 | $29.26 | $28.27 | $28.87 | $25.87 | 70,883 |
2019-01-04 | $27.48 | $32.98 | $27.14 | $28.72 | $25.74 | 114,031 |
2019-01-03 | $27.32 | $27.80 | $26.47 | $27.06 | $24.25 | 99,969 |
2019-01-02 | $26.10 | $27.45 | $26.10 | $27.41 | $24.56 | 109,878 |
2018-12-31 | $26.56 | $26.90 | $24.46 | $26.40 | $23.66 | 76,614 |
2018-12-28 | $26.20 | $27.20 | $26.10 | $26.52 | $23.76 | 100,908 |
2018-12-27 | $25.85 | $26.60 | $25.32 | $26.40 | $23.66 | 73,889 |
2018-12-26 | $25.45 | $26.27 | $24.70 | $26.24 | $23.51 | 276,640 |
2018-12-24 | $25.65 | $27.91 | $25.10 | $25.16 | $22.55 | 95,554 |
2018-12-21 | $26.90 | $27.00 | $25.39 | $25.65 | $22.98 | 339,337 |
2018-12-20 | $27.28 | $28.85 | $26.17 | $26.59 | $23.83 | 66,894 |
2018-12-19 | $27.08 | $28.84 | $26.85 | $27.27 | $24.44 | 100,729 |
2018-12-18 | $27.90 | $28.64 | $26.63 | $26.84 | $24.05 | 194,881 |
2018-12-17 | $28.32 | $30.62 | $27.52 | $27.76 | $24.87 | 130,751 |
2018-12-14 | $28.77 | $28.93 | $28.20 | $28.33 | $25.39 | 47,300 |
2018-12-13 | $29.41 | $29.80 | $28.88 | $29.04 | $26.02 | 49,638 |
2018-12-12 | $29.70 | $30.78 | $29.37 | $29.51 | $26.44 | 48,101 |
2018-12-11 | $30.14 | $31.25 | $29.24 | $29.32 | $26.27 | 67,550 |
2018-12-10 | $30.25 | $30.34 | $29.41 | $29.77 | $26.68 | 96,283 |
2018-12-07 | $31.92 | $31.99 | $29.58 | $29.60 | $26.52 | 82,631 |
2018-12-06 | $32.73 | $33.22 | $31.54 | $31.91 | $28.59 | 122,471 |
2018-12-04 | $32.89 | $33.58 | $32.81 | $33.06 | $29.62 | 100,069 |
2018-12-03 | $33.51 | $33.65 | $32.49 | $32.81 | $29.40 | 132,530 |
2018-11-30 | $32.57 | $33.26 | $32.36 | $32.97 | $29.54 | 87,359 |
2018-11-29 | $32.99 | $32.99 | $32.01 | $32.59 | $29.01 | 53,515 |
2018-11-28 | $32.63 | $33.28 | $31.68 | $33.00 | $29.37 | 75,442 |
2018-11-27 | $33.06 | $33.40 | $32.56 | $32.64 | $29.05 | 85,465 |
2018-11-26 | $33.00 | $34.12 | $32.90 | $33.43 | $29.76 | 86,266 |
2018-11-23 | $32.58 | $33.01 | $32.30 | $32.72 | $29.12 | 26,837 |
2018-11-21 | $33.91 | $34.26 | $33.01 | $33.14 | $29.50 | 65,099 |
2018-11-20 | $34.92 | $35.59 | $33.95 | $33.98 | $30.25 | 135,814 |
2018-11-19 | $35.51 | $35.68 | $34.33 | $35.16 | $31.30 | 152,138 |
2018-11-16 | $31.94 | $36.60 | $29.84 | $35.87 | $31.93 | 213,323 |
2018-11-15 | $31.61 | $33.10 | $31.04 | $31.37 | $27.92 | 95,143 |
2018-11-14 | $31.86 | $33.48 | $31.28 | $31.62 | $28.15 | 117,121 |
2018-11-13 | $31.42 | $32.07 | $30.97 | $31.56 | $28.09 | 70,327 |
2018-11-12 | $31.42 | $32.12 | $30.88 | $31.41 | $27.96 | 53,535 |
2018-11-09 | $32.11 | $32.84 | $30.71 | $31.41 | $27.96 | 78,953 |
2018-11-08 | $32.01 | $33.31 | $30.66 | $32.37 | $28.81 | 30,436 |
2018-11-07 | $31.61 | $32.22 | $30.65 | $32.12 | $28.59 | 40,507 |
2018-11-06 | $31.00 | $31.61 | $30.13 | $31.61 | $28.14 | 52,678 |
2018-11-05 | $30.84 | $31.43 | $30.37 | $30.99 | $27.59 | 60,868 |
2018-11-02 | $30.26 | $30.92 | $30.08 | $30.73 | $27.35 | 73,455 |
2018-11-01 | $29.10 | $30.38 | $29.10 | $30.18 | $26.86 | 66,823 |
2018-10-31 | $28.84 | $29.29 | $28.77 | $28.96 | $25.78 | 48,381 |
2018-10-30 | $29.13 | $29.25 | $28.34 | $28.52 | $25.39 | 56,229 |
2018-10-29 | $29.75 | $30.55 | $28.72 | $29.04 | $25.85 | 58,381 |
2018-10-26 | $28.47 | $29.53 | $28.09 | $29.32 | $26.10 | 62,472 |
2018-10-25 | $28.52 | $29.18 | $28.08 | $28.85 | $25.68 | 85,365 |
2018-10-24 | $30.05 | $30.25 | $28.29 | $28.39 | $25.27 | 79,387 |
2018-10-23 | $29.62 | $30.20 | $29.19 | $30.02 | $26.72 | 96,971 |
2018-10-22 | $30.46 | $30.93 | $29.81 | $30.06 | $26.76 | 87,991 |
2018-10-19 | $31.18 | $31.18 | $29.88 | $30.43 | $27.09 | 88,848 |
2018-10-18 | $32.71 | $32.71 | $30.95 | $31.16 | $27.74 | 54,726 |
2018-10-17 | $32.06 | $32.85 | $31.74 | $32.70 | $29.11 | 36,328 |
2018-10-16 | $32.04 | $32.69 | $31.54 | $32.14 | $28.61 | 34,532 |
2018-10-15 | $31.77 | $32.25 | $31.16 | $31.79 | $28.30 | 63,051 |
2018-10-12 | $32.63 | $32.63 | $31.69 | $31.78 | $28.29 | 75,121 |
2018-10-11 | $33.53 | $33.54 | $31.85 | $32.06 | $28.54 | 87,303 |
2018-10-10 | $34.04 | $34.33 | $33.56 | $33.56 | $29.87 | 68,364 |
2018-10-09 | $34.03 | $34.72 | $33.98 | $34.09 | $30.34 | 49,040 |
2018-10-08 | $34.06 | $34.42 | $33.65 | $34.07 | $30.33 | 63,261 |
2018-10-05 | $34.85 | $35.20 | $33.49 | $34.21 | $30.45 | 36,151 |
2018-10-04 | $35.08 | $35.89 | $34.64 | $34.85 | $31.02 | 51,074 |
2018-10-03 | $35.39 | $35.97 | $34.86 | $35.07 | $31.22 | 53,411 |
2018-10-02 | $35.27 | $35.58 | $35.01 | $35.32 | $31.44 | 50,956 |
2018-10-01 | $35.56 | $35.95 | $35.22 | $35.23 | $31.36 | 54,954 |
2018-09-28 | $35.32 | $36.05 | $35.31 | $35.50 | $31.60 | 39,910 |
2018-09-27 | $34.97 | $35.57 | $34.79 | $35.39 | $31.50 | 45,072 |
2018-09-26 | $35.31 | $35.89 | $34.94 | $35.01 | $31.16 | 51,985 |
2018-09-25 | $34.92 | $35.75 | $34.80 | $35.36 | $31.47 | 71,426 |
2018-09-24 | $35.67 | $35.77 | $34.95 | $35.18 | $31.31 | 50,394 |
2018-09-21 | $35.23 | $35.64 | $34.31 | $35.47 | $31.57 | 214,193 |
2018-09-20 | $35.25 | $36.00 | $35.01 | $35.18 | $31.31 | 59,967 |
2018-09-19 | $34.65 | $35.44 | $34.37 | $35.00 | $31.15 | 96,755 |
2018-09-18 | $34.64 | $35.11 | $34.35 | $34.72 | $30.91 | 62,375 |
2018-09-17 | $35.35 | $35.94 | $34.43 | $34.50 | $30.71 | 69,028 |
2018-09-14 | $35.08 | $35.64 | $34.86 | $35.34 | $31.46 | 46,148 |
2018-09-13 | $34.76 | $35.26 | $34.50 | $35.08 | $31.23 | 38,452 |
2018-09-12 | $33.94 | $34.89 | $33.89 | $34.72 | $30.91 | 77,290 |
2018-09-11 | $35.31 | $35.32 | $34.02 | $34.09 | $30.34 | 76,429 |
2018-09-10 | $36.35 | $36.56 | $35.46 | $35.57 | $31.66 | 28,868 |
2018-09-07 | $36.47 | $36.57 | $35.78 | $36.23 | $32.25 | 42,638 |
2018-09-06 | $37.00 | $37.28 | $36.44 | $36.59 | $32.57 | 63,399 |
2018-09-05 | $38.04 | $38.11 | $36.89 | $37.02 | $32.95 | 37,956 |
2018-09-04 | $39.18 | $39.18 | $37.68 | $37.91 | $33.74 | 88,108 |
2018-08-31 | $38.10 | $39.57 | $38.10 | $39.40 | $35.07 | 44,343 |
2018-08-30 | $39.00 | $39.00 | $37.46 | $38.02 | $33.84 | 60,184 |
2018-08-29 | $38.67 | $39.47 | $38.60 | $39.37 | $35.04 | 48,659 |
2018-08-28 | $38.60 | $39.17 | $38.34 | $38.71 | $34.27 | 30,879 |
2018-08-27 | $38.61 | $38.99 | $38.27 | $38.51 | $34.09 | 50,780 |
2018-08-24 | $37.98 | $39.09 | $37.85 | $38.41 | $34.00 | 66,784 |
2018-08-23 | $38.89 | $39.12 | $37.74 | $37.98 | $33.62 | 51,907 |
2018-08-22 | $38.82 | $39.37 | $38.50 | $39.05 | $34.57 | 44,049 |
2018-08-21 | $38.30 | $39.31 | $38.30 | $38.97 | $34.50 | 56,318 |
2018-08-20 | $38.21 | $38.83 | $38.15 | $38.32 | $33.92 | 40,139 |
2018-08-17 | $37.78 | $38.20 | $37.30 | $38.08 | $33.71 | 48,882 |
2018-08-16 | $37.32 | $38.24 | $37.27 | $37.76 | $33.42 | 46,344 |
2018-08-15 | $38.76 | $38.76 | $37.32 | $37.60 | $33.28 | 87,951 |
2018-08-14 | $39.80 | $39.85 | $38.48 | $39.02 | $34.54 | 69,529 |
2018-08-13 | $39.64 | $40.05 | $38.95 | $39.10 | $34.61 | 60,069 |
2018-08-10 | $39.61 | $41.02 | $39.43 | $39.78 | $35.21 | 62,930 |
2018-08-09 | $39.83 | $40.41 | $39.27 | $39.87 | $35.29 | 38,308 |
2018-08-08 | $40.50 | $41.25 | $39.53 | $39.95 | $35.36 | 63,670 |
2018-08-07 | $41.15 | $42.40 | $40.55 | $40.64 | $35.97 | 64,031 |
2018-08-06 | $41.07 | $42.23 | $40.90 | $41.23 | $36.50 | 64,700 |
2018-08-03 | $40.34 | $42.05 | $40.05 | $41.10 | $36.38 | 60,939 |
2018-08-02 | $41.59 | $42.38 | $40.96 | $41.54 | $36.77 | 56,329 |
2018-08-01 | $42.47 | $42.91 | $41.04 | $41.86 | $37.05 | 60,817 |
2018-07-31 | $42.41 | $43.20 | $41.84 | $42.46 | $37.58 | 51,416 |
2018-07-30 | $41.43 | $43.15 | $41.35 | $42.26 | $37.41 | 71,693 |
2018-07-27 | $42.28 | $42.45 | $41.31 | $41.74 | $36.95 | 48,763 |
2018-07-26 | $41.02 | $42.59 | $40.56 | $42.26 | $37.41 | 93,870 |
2018-07-25 | $40.85 | $41.29 | $40.46 | $41.07 | $36.35 | 41,893 |
2018-07-24 | $39.39 | $41.22 | $39.39 | $40.89 | $36.20 | 94,587 |
2018-07-23 | $38.83 | $39.70 | $38.45 | $39.11 | $34.62 | 28,621 |
2018-07-20 | $38.50 | $39.18 | $38.36 | $38.78 | $34.33 | 30,512 |
2018-07-19 | $38.77 | $38.77 | $37.78 | $38.51 | $34.09 | 135,943 |
2018-07-18 | $38.81 | $39.18 | $38.15 | $38.89 | $34.42 | 37,905 |
2018-07-17 | $37.87 | $38.68 | $37.87 | $38.23 | $33.84 | 28,234 |
2018-07-16 | $37.98 | $38.15 | $37.54 | $37.97 | $33.61 | 51,957 |
2018-07-13 | $37.67 | $38.26 | $37.66 | $37.97 | $33.61 | 36,864 |
2018-07-12 | $38.10 | $38.24 | $37.60 | $37.99 | $33.63 | 39,176 |
2018-07-11 | $38.36 | $39.00 | $37.70 | $37.92 | $33.57 | 50,494 |
2018-07-10 | $38.64 | $39.46 | $38.30 | $38.58 | $34.15 | 28,568 |
2018-07-09 | $38.55 | $39.15 | $38.46 | $38.65 | $34.21 | 38,783 |
2018-07-06 | $38.06 | $38.75 | $38.05 | $38.45 | $34.04 | 34,456 |
2018-07-05 | $37.41 | $38.24 | $37.16 | $38.10 | $33.73 | 47,112 |
2018-07-03 | $37.59 | $38.04 | $36.99 | $37.29 | $33.01 | 31,485 |
2018-07-02 | $36.64 | $37.39 | $36.48 | $37.22 | $32.95 | 67,150 |
2018-06-29 | $36.94 | $37.50 | $36.54 | $36.74 | $32.52 | 38,936 |
2018-06-28 | $37.13 | $37.49 | $36.50 | $36.81 | $32.58 | 45,320 |
2018-06-27 | $37.59 | $38.23 | $37.14 | $37.22 | $32.95 | 32,983 |
2018-06-26 | $37.49 | $37.88 | $37.00 | $37.69 | $33.36 | 37,501 |
2018-06-25 | $38.68 | $38.68 | $37.04 | $37.50 | $33.19 | 73,175 |
2018-06-22 | $37.94 | $39.02 | $37.82 | $38.79 | $34.34 | 178,021 |
2018-06-21 | $39.27 | $39.27 | $37.69 | $37.73 | $33.40 | 75,926 |
2018-06-20 | $39.71 | $39.98 | $39.33 | $39.44 | $34.91 | 72,783 |
2018-06-19 | $39.78 | $40.30 | $38.01 | $39.57 | $35.03 | 90,484 |
2018-06-18 | $39.44 | $40.68 | $39.33 | $40.04 | $35.44 | 72,417 |
2018-06-15 | $39.48 | $39.92 | $38.99 | $39.56 | $35.02 | 152,946 |
2018-06-14 | $39.72 | $39.80 | $38.97 | $39.67 | $35.12 | 103,351 |
2018-06-13 | $40.46 | $40.46 | $39.24 | $39.60 | $35.05 | 59,604 |
2018-06-12 | $41.07 | $41.27 | $39.28 | $39.94 | $35.35 | 93,833 |
2018-06-11 | $42.00 | $42.36 | $40.84 | $41.08 | $36.36 | 96,818 |
2018-06-08 | $43.05 | $43.33 | $41.59 | $41.93 | $37.12 | 109,029 |
2018-06-07 | $43.50 | $44.10 | $43.24 | $43.29 | $38.32 | 74,871 |
2018-06-06 | $43.53 | $43.59 | $42.58 | $43.49 | $38.50 | 83,465 |
2018-06-05 | $42.52 | $43.53 | $42.00 | $43.49 | $38.50 | 75,926 |
2018-06-04 | $43.22 | $43.22 | $42.06 | $42.41 | $37.54 | 82,832 |
2018-06-01 | $42.65 | $43.78 | $42.38 | $43.16 | $38.20 | 62,089 |
2018-05-31 | $42.51 | $43.14 | $42.22 | $42.58 | $37.69 | 53,100 |
2018-05-30 | $40.92 | $43.50 | $40.92 | $42.59 | $37.51 | 87,215 |
2018-05-29 | $40.92 | $41.13 | $39.72 | $40.81 | $35.94 | 133,145 |
2018-05-25 | $40.91 | $41.44 | $40.33 | $41.25 | $36.33 | 75,537 |
2018-05-24 | $41.57 | $41.95 | $40.74 | $41.04 | $36.14 | 79,839 |
2018-05-23 | $41.80 | $42.15 | $40.98 | $41.51 | $36.55 | 78,448 |
2018-05-22 | $41.50 | $42.46 | $40.49 | $42.01 | $37.00 | 54,319 |
2018-05-21 | $41.39 | $41.85 | $40.90 | $41.45 | $36.50 | 40,816 |
2018-05-18 | $41.27 | $41.58 | $41.04 | $41.39 | $36.45 | 54,767 |
2018-05-17 | $40.60 | $41.39 | $40.57 | $41.26 | $36.33 | 66,051 |
2018-05-16 | $39.76 | $41.18 | $39.76 | $40.58 | $35.74 | 91,351 |
2018-05-15 | $39.32 | $39.93 | $38.52 | $39.76 | $35.01 | 53,336 |
2018-05-14 | $39.85 | $39.85 | $39.10 | $39.39 | $34.69 | 40,471 |
2018-05-11 | $39.59 | $40.72 | $39.50 | $39.86 | $35.10 | 71,973 |
2018-05-10 | $38.60 | $39.77 | $38.60 | $39.28 | $34.59 | 68,028 |
2018-05-09 | $39.08 | $39.26 | $38.24 | $38.47 | $33.88 | 52,933 |
2018-05-08 | $38.87 | $39.68 | $38.59 | $39.09 | $34.42 | 85,391 |
2018-05-07 | $40.16 | $40.30 | $38.31 | $39.11 | $34.44 | 112,675 |
2018-05-04 | $38.76 | $41.78 | $38.76 | $40.17 | $35.37 | 156,004 |
2018-05-03 | $41.08 | $41.47 | $40.51 | $40.78 | $35.91 | 77,146 |
2018-05-02 | $40.83 | $41.79 | $40.83 | $41.10 | $36.19 | 52,869 |
2018-05-01 | $41.74 | $41.74 | $40.15 | $40.83 | $35.96 | 50,799 |
2018-04-30 | $43.05 | $43.52 | $41.69 | $41.81 | $36.82 | 75,808 |
2018-04-27 | $43.25 | $43.25 | $41.66 | $42.95 | $37.82 | 76,056 |
2018-04-26 | $42.68 | $43.68 | $42.54 | $43.39 | $38.21 | 99,801 |
2018-04-25 | $42.46 | $43.35 | $42.14 | $42.49 | $37.42 | 42,845 |
2018-04-24 | $42.43 | $43.74 | $41.82 | $42.48 | $37.41 | 78,648 |
2018-04-23 | $42.18 | $42.70 | $41.40 | $42.27 | $37.22 | 98,377 |
2018-04-20 | $42.68 | $42.68 | $41.73 | $42.33 | $37.28 | 41,673 |
2018-04-19 | $41.24 | $42.79 | $40.86 | $42.69 | $37.59 | 91,018 |
2018-04-18 | $40.96 | $41.90 | $40.96 | $41.25 | $36.33 | 67,025 |
2018-04-17 | $40.46 | $41.00 | $40.31 | $40.89 | $36.01 | 46,581 |
2018-04-16 | $40.46 | $40.58 | $39.94 | $40.26 | $35.45 | 34,791 |
2018-04-13 | $40.21 | $40.63 | $39.60 | $40.06 | $35.28 | 47,589 |
2018-04-12 | $39.49 | $40.22 | $39.34 | $40.01 | $35.23 | 42,953 |
2018-04-11 | $41.81 | $41.81 | $39.10 | $39.36 | $34.66 | 74,723 |
2018-04-10 | $38.35 | $39.56 | $38.26 | $39.54 | $34.82 | 97,731 |
2018-04-09 | $37.88 | $38.63 | $37.55 | $37.87 | $33.35 | 71,751 |
2018-04-06 | $37.80 | $38.22 | $37.03 | $37.65 | $33.16 | 101,479 |
2018-04-05 | $38.10 | $38.45 | $37.17 | $38.11 | $33.56 | 48,475 |
2018-04-04 | $37.71 | $38.11 | $36.84 | $37.68 | $33.18 | 97,148 |
2018-04-03 | $37.50 | $38.64 | $37.50 | $37.82 | $33.31 | 144,615 |
2018-04-02 | $37.10 | $37.62 | $36.81 | $37.41 | $32.94 | 126,443 |
2018-03-29 | $36.73 | $37.41 | $35.98 | $37.11 | $32.68 | 219,259 |
2018-03-28 | $37.20 | $37.24 | $35.95 | $36.43 | $32.08 | 190,354 |
2018-03-27 | $38.07 | $39.16 | $37.10 | $37.22 | $32.78 | 73,351 |
2018-03-26 | $38.30 | $39.47 | $37.21 | $37.96 | $33.43 | 104,252 |
2018-03-23 | $39.09 | $41.12 | $37.53 | $37.56 | $33.08 | 166,686 |
2018-03-22 | $41.00 | $41.03 | $38.80 | $38.99 | $34.34 | 113,255 |
2018-03-21 | $41.28 | $42.09 | $41.04 | $41.35 | $36.41 | 77,040 |
2018-03-20 | $42.68 | $42.68 | $41.18 | $41.28 | $36.35 | 100,892 |
2018-03-19 | $43.49 | $43.65 | $42.06 | $42.68 | $37.59 | 115,972 |
2018-03-16 | $43.15 | $44.19 | $42.52 | $43.65 | $38.44 | 215,990 |
2018-03-15 | $43.63 | $43.63 | $42.81 | $43.11 | $37.96 | 55,443 |
2018-03-14 | $44.52 | $44.89 | $43.37 | $43.67 | $38.46 | 119,223 |
2018-03-13 | $44.64 | $45.14 | $44.21 | $44.29 | $39.00 | 106,472 |
2018-03-12 | $44.20 | $44.50 | $43.90 | $44.31 | $39.02 | 106,294 |
2018-03-09 | $43.49 | $44.32 | $42.48 | $44.03 | $38.77 | 96,866 |
2018-03-08 | $43.12 | $43.39 | $42.48 | $43.23 | $38.07 | 138,736 |
2018-03-07 | $42.55 | $43.48 | $42.36 | $43.11 | $37.96 | 157,061 |
2018-03-06 | $43.14 | $43.47 | $42.20 | $42.98 | $37.85 | 84,877 |
2018-03-05 | $42.28 | $43.21 | $42.28 | $42.97 | $37.84 | 77,924 |
2018-03-02 | $41.84 | $42.58 | $41.35 | $42.37 | $37.31 | 115,283 |
2018-03-01 | $41.67 | $42.73 | $41.42 | $42.03 | $37.01 | 73,366 |
2018-02-28 | $42.03 | $42.57 | $41.28 | $41.60 | $36.63 | 130,116 |
2018-02-27 | $42.47 | $43.07 | $41.75 | $41.93 | $36.73 | 97,301 |
2018-02-26 | $42.34 | $43.34 | $41.85 | $42.56 | $37.28 | 95,795 |
2018-02-23 | $41.78 | $42.95 | $41.51 | $42.07 | $36.85 | 68,210 |
2018-02-22 | $41.33 | $41.91 | $41.25 | $41.60 | $36.44 | 45,243 |
2018-02-21 | $42.32 | $42.52 | $41.19 | $41.27 | $36.15 | 76,483 |
2018-02-20 | $42.70 | $43.90 | $41.65 | $42.13 | $36.91 | 114,001 |
2018-02-16 | $42.79 | $43.94 | $42.00 | $42.93 | $37.61 | 95,256 |
2018-02-15 | $42.75 | $43.25 | $42.24 | $42.79 | $37.48 | 146,159 |
2018-02-14 | $41.44 | $42.70 | $39.80 | $42.47 | $37.20 | 112,969 |
2018-02-13 | $40.97 | $42.00 | $40.43 | $41.71 | $36.54 | 78,172 |
2018-02-12 | $40.57 | $41.48 | $40.49 | $41.25 | $36.13 | 70,509 |
2018-02-09 | $40.07 | $41.99 | $39.57 | $40.48 | $35.46 | 99,222 |
2018-02-08 | $40.14 | $40.27 | $38.89 | $39.67 | $34.75 | 88,506 |
2018-02-07 | $39.10 | $40.17 | $38.37 | $40.05 | $35.08 | 150,070 |
2018-02-06 | $38.26 | $40.70 | $38.26 | $39.74 | $34.81 | 115,586 |
2018-02-05 | $38.25 | $42.96 | $37.44 | $38.50 | $33.73 | 213,153 |
2018-02-02 | $33.96 | $38.18 | $33.96 | $36.79 | $32.23 | 170,749 |
2018-02-01 | $35.78 | $36.78 | $35.06 | $36.52 | $31.99 | 81,401 |
2018-01-31 | $35.90 | $36.29 | $35.28 | $35.80 | $31.36 | 118,649 |
2018-01-30 | $36.30 | $36.65 | $33.82 | $35.76 | $31.33 | 69,566 |
2018-01-29 | $37.24 | $37.28 | $36.30 | $36.70 | $32.15 | 56,091 |
2018-01-26 | $37.43 | $37.68 | $37.13 | $37.24 | $32.62 | 78,910 |
2018-01-25 | $37.13 | $37.44 | $36.58 | $37.21 | $32.60 | 145,994 |
2018-01-24 | $37.36 | $38.05 | $34.77 | $36.72 | $32.17 | 82,001 |
2018-01-23 | $35.26 | $37.09 | $35.17 | $37.02 | $32.43 | 123,241 |
2018-01-22 | $34.90 | $36.08 | $34.54 | $35.09 | $30.74 | 60,637 |
2018-01-19 | $34.56 | $35.38 | $34.50 | $34.98 | $30.64 | 43,099 |
2018-01-18 | $34.93 | $35.11 | $34.53 | $34.57 | $30.28 | 50,904 |
2018-01-17 | $35.20 | $35.48 | $34.83 | $35.00 | $30.66 | 62,920 |
2018-01-16 | $35.50 | $36.55 | $34.98 | $35.06 | $30.71 | 80,739 |
2018-01-12 | $36.16 | $36.18 | $35.18 | $35.39 | $31.00 | 87,354 |
2018-01-11 | $34.79 | $36.16 | $34.65 | $36.06 | $31.59 | 49,889 |
2018-01-10 | $34.50 | $35.08 | $34.50 | $34.68 | $30.38 | 40,768 |
2018-01-09 | $34.89 | $35.06 | $34.46 | $34.50 | $30.22 | 103,389 |
2018-01-08 | $34.24 | $35.43 | $34.12 | $34.93 | $30.60 | 88,741 |
2018-01-05 | $34.16 | $34.16 | $33.90 | $34.09 | $29.86 | 78,049 |
2018-01-04 | $33.05 | $34.40 | $32.78 | $34.14 | $29.91 | 109,136 |
2018-01-03 | $32.87 | $33.14 | $32.28 | $33.01 | $28.92 | 115,325 |
2018-01-02 | $32.08 | $33.19 | $32.06 | $32.88 | $28.80 | 63,982 |
2017-12-29 | $32.61 | $32.98 | $32.04 | $32.05 | $28.08 | 42,179 |
2017-12-28 | $32.41 | $32.97 | $31.11 | $32.50 | $28.47 | 118,279 |
2017-12-27 | $32.75 | $33.02 | $32.22 | $32.39 | $28.37 | 152,224 |
2017-12-26 | $32.76 | $33.04 | $32.67 | $32.74 | $28.68 | 105,965 |
2017-12-22 | $33.28 | $33.28 | $32.71 | $32.77 | $28.71 | 49,712 |
2017-12-21 | $33.43 | $34.14 | $33.29 | $33.29 | $29.16 | 64,807 |
2017-12-20 | $33.00 | $33.75 | $32.99 | $33.43 | $29.28 | 62,169 |
2017-12-19 | $32.23 | $33.75 | $32.02 | $32.89 | $28.81 | 149,530 |
2017-12-18 | $31.50 | $32.04 | $31.50 | $31.96 | $28.00 | 136,292 |
2017-12-15 | $31.37 | $31.77 | $30.81 | $31.50 | $27.59 | 253,261 |
2017-12-14 | $31.87 | $32.30 | $31.24 | $31.37 | $27.48 | 156,261 |
2017-12-13 | $31.51 | $32.25 | $31.23 | $31.94 | $27.98 | 121,875 |
2017-12-12 | $31.33 | $31.98 | $31.28 | $31.46 | $27.56 | 65,078 |
2017-12-11 | $31.00 | $31.73 | $31.00 | $31.28 | $27.40 | 96,089 |
2017-12-08 | $31.33 | $31.84 | $30.77 | $30.93 | $27.09 | 105,252 |
2017-12-07 | $31.36 | $31.56 | $30.86 | $31.24 | $27.37 | 69,186 |
2017-12-06 | $31.74 | $32.20 | $31.23 | $31.41 | $27.52 | 70,805 |
2017-12-05 | $32.30 | $32.69 | $31.61 | $31.75 | $27.81 | 71,423 |
2017-12-04 | $31.96 | $32.75 | $31.69 | $32.29 | $28.29 | 82,518 |
2017-12-01 | $32.09 | $32.55 | $31.09 | $31.67 | $27.74 | 76,944 |
2017-11-30 | $31.74 | $32.10 | $31.20 | $32.04 | $28.07 | 71,601 |
2017-11-29 | $31.47 | $32.06 | $31.28 | $31.74 | $27.61 | 82,589 |
2017-11-28 | $32.00 | $32.01 | $31.27 | $31.46 | $27.37 | 89,681 |
2017-11-27 | $32.24 | $32.33 | $31.58 | $31.81 | $27.68 | 49,798 |
2017-11-24 | $32.84 | $33.17 | $32.06 | $32.23 | $28.04 | 22,449 |
2017-11-22 | $32.13 | $33.22 | $31.91 | $32.51 | $28.28 | 56,057 |
2017-11-21 | $31.84 | $33.64 | $31.84 | $32.14 | $27.96 | 92,363 |
2017-11-20 | $32.46 | $32.60 | $31.51 | $31.76 | $27.63 | 127,155 |
2017-11-17 | $30.60 | $32.71 | $30.50 | $32.37 | $28.16 | 189,382 |
2017-11-16 | $32.19 | $33.14 | $31.72 | $32.31 | $28.11 | 169,628 |
2017-11-15 | $32.16 | $32.61 | $31.98 | $32.17 | $27.99 | 53,772 |
2017-11-14 | $32.04 | $32.86 | $31.96 | $32.58 | $28.35 | 94,272 |
2017-11-13 | $33.16 | $33.42 | $32.48 | $32.67 | $28.42 | 58,632 |
2017-11-10 | $33.76 | $34.19 | $33.19 | $33.29 | $28.96 | 25,643 |
2017-11-09 | $33.15 | $33.85 | $33.07 | $33.77 | $29.38 | 40,000 |
2017-11-08 | $34.05 | $34.05 | $33.27 | $33.35 | $29.02 | 107,122 |
2017-11-07 | $34.69 | $35.17 | $33.72 | $34.26 | $29.81 | 30,670 |
2017-11-06 | $35.02 | $35.63 | $34.78 | $34.80 | $30.28 | 33,207 |
2017-11-03 | $35.65 | $35.86 | $34.77 | $34.87 | $30.34 | 35,099 |
2017-11-02 | $35.25 | $36.34 | $35.25 | $35.80 | $31.15 | 27,933 |
2017-11-01 | $36.00 | $36.85 | $34.92 | $35.12 | $30.56 | 59,515 |
2017-10-31 | $35.24 | $36.11 | $34.85 | $35.68 | $31.04 | 59,252 |
2017-10-30 | $35.75 | $36.21 | $34.81 | $35.25 | $30.67 | 63,344 |
2017-10-27 | $36.26 | $36.66 | $35.55 | $35.98 | $31.30 | 54,407 |
2017-10-26 | $37.12 | $37.12 | $36.09 | $36.26 | $31.55 | 35,257 |
2017-10-25 | $37.18 | $37.18 | $36.35 | $36.90 | $32.10 | 42,916 |
2017-10-24 | $36.47 | $37.66 | $36.10 | $37.19 | $32.36 | 77,270 |
2017-10-23 | $36.73 | $36.90 | $36.27 | $36.46 | $31.72 | 49,539 |
2017-10-20 | $36.77 | $37.00 | $36.22 | $36.80 | $32.02 | 45,872 |
2017-10-19 | $36.25 | $36.75 | $35.85 | $36.39 | $31.66 | 49,985 |
2017-10-18 | $36.49 | $36.78 | $36.18 | $36.49 | $31.75 | 32,927 |
2017-10-17 | $36.88 | $37.19 | $36.40 | $36.49 | $31.75 | 35,992 |
2017-10-16 | $37.30 | $37.83 | $36.95 | $37.07 | $32.25 | 63,807 |
2017-10-13 | $37.47 | $37.81 | $37.22 | $37.34 | $32.49 | 68,226 |
2017-10-12 | $37.25 | $37.55 | $37.01 | $37.16 | $32.33 | 81,382 |
2017-10-11 | $37.40 | $37.73 | $37.02 | $37.23 | $32.39 | 94,764 |
2017-10-10 | $37.76 | $37.88 | $36.93 | $37.38 | $32.52 | 40,811 |
2017-10-09 | $37.92 | $37.92 | $36.75 | $37.34 | $32.49 | 50,062 |
2017-10-06 | $37.50 | $38.32 | $37.45 | $38.06 | $33.11 | 55,164 |
2017-10-05 | $37.88 | $38.88 | $37.88 | $38.46 | $33.46 | 92,518 |
2017-10-04 | $37.82 | $38.25 | $37.00 | $37.62 | $32.73 | 84,813 |
2017-10-03 | $37.07 | $37.79 | $36.85 | $37.75 | $32.84 | 91,789 |
2017-10-02 | $35.92 | $36.78 | $35.57 | $36.77 | $31.99 | 69,282 |
2017-09-29 | $35.40 | $36.15 | $35.20 | $35.91 | $31.24 | 70,432 |
2017-09-28 | $35.51 | $35.99 | $35.17 | $35.29 | $30.70 | 154,856 |
2017-09-27 | $34.80 | $36.04 | $34.53 | $35.45 | $30.84 | 93,183 |
2017-09-26 | $34.40 | $35.04 | $34.22 | $34.63 | $30.13 | 86,889 |
2017-09-25 | $33.08 | $34.46 | $33.06 | $34.43 | $29.95 | 100,667 |
2017-09-22 | $32.45 | $33.16 | $32.28 | $33.07 | $28.77 | 73,928 |
2017-09-21 | $32.37 | $32.93 | $32.37 | $32.71 | $28.46 | 71,944 |
2017-09-20 | $33.05 | $33.54 | $32.92 | $33.05 | $28.75 | 40,527 |
2017-09-19 | $32.61 | $32.68 | $31.74 | $32.64 | $28.40 | 74,686 |
2017-09-18 | $32.65 | $33.08 | $32.41 | $32.61 | $28.37 | 62,922 |
2017-09-15 | $31.03 | $32.92 | $30.59 | $32.65 | $28.41 | 243,921 |
2017-09-14 | $30.82 | $31.21 | $30.50 | $30.98 | $26.95 | 84,732 |
2017-09-13 | $30.49 | $31.25 | $30.25 | $30.95 | $26.93 | 60,604 |
2017-09-12 | $30.07 | $30.88 | $29.82 | $30.69 | $26.70 | 65,731 |
2017-09-11 | $32.01 | $32.01 | $30.03 | $30.06 | $26.15 | 186,084 |
2017-09-08 | $31.62 | $32.11 | $31.06 | $32.03 | $27.87 | 128,231 |
2017-09-07 | $31.38 | $31.95 | $31.15 | $31.65 | $27.54 | 91,913 |
2017-09-06 | $30.96 | $31.78 | $30.72 | $31.38 | $27.30 | 96,242 |
2017-09-05 | $31.20 | $32.00 | $30.31 | $30.92 | $26.90 | 52,724 |
2017-09-01 | $30.81 | $31.25 | $30.54 | $31.24 | $27.18 | 52,410 |
2017-08-31 | $30.89 | $30.90 | $30.42 | $30.55 | $26.58 | 74,077 |
2017-08-30 | $30.58 | $30.81 | $30.39 | $30.61 | $26.63 | 47,496 |
2017-08-29 | $30.61 | $31.03 | $30.14 | $30.69 | $26.51 | 84,079 |
2017-08-28 | $31.08 | $31.08 | $30.31 | $30.73 | $26.55 | 92,403 |
2017-08-25 | $30.80 | $31.15 | $30.02 | $30.69 | $26.51 | 81,015 |
2017-08-24 | $30.72 | $31.24 | $30.32 | $30.71 | $26.53 | 108,181 |
2017-08-23 | $30.01 | $30.98 | $29.90 | $30.63 | $26.46 | 80,268 |
2017-08-22 | $29.88 | $30.30 | $29.88 | $30.10 | $26.00 | 96,151 |
2017-08-21 | $29.79 | $30.72 | $29.63 | $29.86 | $25.79 | 62,929 |
2017-08-18 | $29.45 | $30.14 | $29.31 | $29.76 | $25.71 | 84,341 |
2017-08-17 | $30.30 | $30.35 | $29.58 | $29.60 | $25.57 | 59,086 |
2017-08-16 | $29.85 | $30.62 | $29.85 | $30.31 | $26.18 | 43,019 |
2017-08-15 | $29.77 | $29.77 | $28.97 | $29.63 | $25.59 | 108,740 |
2017-08-14 | $30.02 | $30.24 | $29.67 | $29.78 | $25.72 | 77,231 |
2017-08-11 | $29.94 | $29.94 | $29.20 | $29.72 | $25.67 | 108,794 |
2017-08-10 | $30.09 | $30.28 | $29.87 | $29.87 | $25.80 | 63,283 |
2017-08-09 | $30.56 | $30.56 | $29.75 | $30.12 | $26.02 | 78,607 |
2017-08-08 | $31.41 | $31.86 | $30.21 | $30.62 | $26.45 | 94,915 |
2017-08-07 | $32.17 | $32.47 | $31.34 | $31.65 | $27.34 | 148,953 |
2017-08-04 | $30.45 | $32.81 | $30.06 | $32.17 | $27.79 | 99,243 |
2017-08-03 | $30.61 | $30.96 | $30.46 | $30.61 | $26.44 | 51,531 |
2017-08-02 | $30.58 | $31.70 | $30.27 | $30.67 | $26.49 | 57,626 |
2017-08-01 | $31.68 | $31.68 | $30.56 | $30.64 | $26.47 | 80,389 |
2017-07-31 | $30.99 | $31.86 | $30.91 | $31.28 | $27.02 | 67,579 |
2017-07-28 | $30.96 | $30.96 | $30.04 | $30.69 | $26.51 | 101,235 |
2017-07-27 | $30.95 | $31.18 | $30.35 | $31.00 | $26.78 | 96,697 |
2017-07-26 | $31.20 | $31.66 | $30.42 | $30.74 | $26.55 | 82,867 |
2017-07-25 | $30.95 | $32.04 | $30.64 | $31.10 | $26.86 | 97,270 |
2017-07-24 | $30.75 | $31.40 | $30.33 | $30.70 | $26.52 | 154,753 |
2017-07-21 | $34.80 | $34.80 | $29.92 | $30.47 | $26.32 | 354,585 |
2017-07-20 | $34.84 | $35.58 | $34.55 | $35.19 | $30.40 | 51,887 |
2017-07-19 | $34.05 | $35.16 | $34.05 | $35.03 | $30.26 | 61,253 |
2017-07-18 | $35.56 | $35.56 | $33.80 | $34.04 | $29.40 | 98,111 |
2017-07-17 | $35.62 | $35.95 | $35.37 | $35.61 | $30.76 | 51,916 |
2017-07-14 | $35.98 | $36.58 | $35.49 | $35.63 | $30.78 | 34,963 |
2017-07-13 | $35.90 | $36.37 | $34.92 | $36.10 | $31.18 | 66,260 |
2017-07-12 | $35.90 | $36.64 | $35.67 | $36.10 | $31.18 | 40,765 |
2017-07-11 | $35.46 | $35.98 | $35.22 | $35.59 | $30.74 | 81,324 |
2017-07-10 | $36.11 | $36.81 | $35.79 | $35.98 | $31.08 | 39,889 |
2017-07-07 | $36.08 | $36.22 | $35.38 | $36.11 | $31.19 | 34,194 |
2017-07-06 | $35.77 | $36.98 | $35.48 | $36.30 | $31.36 | 59,759 |
2017-07-05 | $36.18 | $36.51 | $35.57 | $36.18 | $31.25 | 69,260 |
2017-07-03 | $36.32 | $36.81 | $35.39 | $36.21 | $31.28 | 79,279 |
2017-06-30 | $37.02 | $37.02 | $36.10 | $36.31 | $31.37 | 66,907 |
2017-06-29 | $36.46 | $36.85 | $35.84 | $36.74 | $31.74 | 74,856 |
2017-06-28 | $35.90 | $37.21 | $35.48 | $36.46 | $31.49 | 95,704 |
2017-06-27 | $35.77 | $36.51 | $35.05 | $35.67 | $30.81 | 47,925 |
2017-06-26 | $35.70 | $35.97 | $35.16 | $35.78 | $30.91 | 27,960 |
2017-06-23 | $35.76 | $36.09 | $35.43 | $35.90 | $31.01 | 58,945 |
2017-06-22 | $35.03 | $37.47 | $34.66 | $35.46 | $30.63 | 49,613 |
2017-06-21 | $35.22 | $35.67 | $34.68 | $34.90 | $30.15 | 47,363 |
2017-06-20 | $35.53 | $36.00 | $34.91 | $35.17 | $30.38 | 34,576 |
2017-06-19 | $35.66 | $36.27 | $35.43 | $35.74 | $30.87 | 90,350 |
2017-06-16 | $35.71 | $36.00 | $34.99 | $35.47 | $30.64 | 136,378 |
2017-06-15 | $36.10 | $36.73 | $35.41 | $36.14 | $31.22 | 63,506 |
2017-06-14 | $37.14 | $37.34 | $36.10 | $36.83 | $31.81 | 86,947 |
2017-06-13 | $38.26 | $39.17 | $36.88 | $37.07 | $32.02 | 101,396 |
2017-06-12 | $38.88 | $39.97 | $37.57 | $38.07 | $32.89 | 85,522 |
2017-06-09 | $37.99 | $39.52 | $37.30 | $38.91 | $33.61 | 90,563 |
2017-06-08 | $36.53 | $38.64 | $36.53 | $37.71 | $32.57 | 77,108 |
2017-06-07 | $37.20 | $37.42 | $36.32 | $36.62 | $31.63 | 46,967 |
2017-06-06 | $36.77 | $37.33 | $35.98 | $37.14 | $32.08 | 42,977 |
2017-06-05 | $36.62 | $37.54 | $35.98 | $37.05 | $32.00 | 52,371 |
2017-06-02 | $36.54 | $37.58 | $36.45 | $36.65 | $31.66 | 46,848 |
2017-06-01 | $36.02 | $36.64 | $35.98 | $36.62 | $31.63 | 47,836 |
2017-05-31 | $36.32 | $36.32 | $34.97 | $35.80 | $30.92 | 58,302 |
2017-05-30 | $35.73 | $36.38 | $35.54 | $36.25 | $31.31 | 43,479 |
2017-05-26 | $35.99 | $36.53 | $35.60 | $36.24 | $31.12 | 63,343 |
2017-05-25 | $37.07 | $37.37 | $35.99 | $36.16 | $31.05 | 50,468 |
2017-05-24 | $37.65 | $38.30 | $36.43 | $36.87 | $31.66 | 72,694 |
2017-05-23 | $37.15 | $37.96 | $36.50 | $37.62 | $32.30 | 75,259 |
2017-05-22 | $36.80 | $37.10 | $36.04 | $37.07 | $31.83 | 47,655 |
2017-05-19 | $36.84 | $37.09 | $36.16 | $36.32 | $31.18 | 89,031 |
2017-05-18 | $36.74 | $36.98 | $36.03 | $36.26 | $31.13 | 96,433 |
2017-05-17 | $37.78 | $37.95 | $36.73 | $37.07 | $31.83 | 106,476 |
2017-05-16 | $39.95 | $40.18 | $38.50 | $38.63 | $33.17 | 106,039 |
2017-05-15 | $38.20 | $42.51 | $37.16 | $39.85 | $34.22 | 341,623 |
2017-05-12 | $36.25 | $36.40 | $35.01 | $35.68 | $30.63 | 111,325 |
2017-05-11 | $37.00 | $37.25 | $35.78 | $36.22 | $31.10 | 100,831 |
2017-05-10 | $37.72 | $37.84 | $36.45 | $37.11 | $31.86 | 159,949 |
2017-05-09 | $39.19 | $39.19 | $37.51 | $37.72 | $32.39 | 89,354 |
2017-05-08 | $39.30 | $40.03 | $38.92 | $39.12 | $33.59 | 135,485 |
2017-05-05 | $38.86 | $40.45 | $38.78 | $39.63 | $34.03 | 163,508 |
2017-05-04 | $39.74 | $40.44 | $39.20 | $40.07 | $34.40 | 68,276 |
2017-05-03 | $41.22 | $41.22 | $39.48 | $39.89 | $34.25 | 75,135 |
2017-05-02 | $42.18 | $42.74 | $41.44 | $41.71 | $35.81 | 56,652 |
2017-05-01 | $42.50 | $42.56 | $41.43 | $42.08 | $36.13 | 49,592 |
2017-04-28 | $42.42 | $42.96 | $42.03 | $42.29 | $36.31 | 57,993 |
2017-04-27 | $42.97 | $43.07 | $41.63 | $42.17 | $36.21 | 68,539 |
2017-04-26 | $41.12 | $43.04 | $40.98 | $42.97 | $36.89 | 128,097 |
2017-04-25 | $40.42 | $41.69 | $40.42 | $41.47 | $35.61 | 83,566 |
2017-04-24 | $39.44 | $40.49 | $38.65 | $39.94 | $34.29 | 75,056 |
2017-04-21 | $37.38 | $38.70 | $36.86 | $38.43 | $33.00 | 195,991 |
2017-04-20 | $37.33 | $37.96 | $37.26 | $37.45 | $32.15 | 103,184 |
2017-04-19 | $36.90 | $38.14 | $36.75 | $37.00 | $31.77 | 194,671 |
2017-04-18 | $36.67 | $37.33 | $36.67 | $37.00 | $31.77 | 123,037 |
2017-04-17 | $37.17 | $38.10 | $36.43 | $37.07 | $31.83 | 89,431 |
2017-04-13 | $37.51 | $37.55 | $36.95 | $37.00 | $31.77 | 73,489 |
2017-04-12 | $38.49 | $38.49 | $37.50 | $37.60 | $32.28 | 91,065 |
2017-04-11 | $37.27 | $39.01 | $36.95 | $38.75 | $33.27 | 78,919 |
2017-04-10 | $37.78 | $38.11 | $37.08 | $37.24 | $31.97 | 56,641 |
2017-04-07 | $37.19 | $38.35 | $37.00 | $37.82 | $32.47 | 49,298 |
2017-04-06 | $37.11 | $37.66 | $36.95 | $37.36 | $32.08 | 48,347 |
2017-04-05 | $37.98 | $39.03 | $36.95 | $37.06 | $31.82 | 142,856 |
2017-04-04 | $37.25 | $37.94 | $37.20 | $37.63 | $32.31 | 78,450 |
2017-04-03 | $38.20 | $38.93 | $36.69 | $37.27 | $32.00 | 90,107 |
2017-03-31 | $37.65 | $39.03 | $37.25 | $38.12 | $32.73 | 139,674 |
2017-03-30 | $37.05 | $38.08 | $36.66 | $37.41 | $32.12 | 66,454 |
2017-03-29 | $36.77 | $37.47 | $36.37 | $36.95 | $31.73 | 62,255 |
2017-03-28 | $35.79 | $37.36 | $34.66 | $36.97 | $31.74 | 83,867 |
2017-03-27 | $35.22 | $36.28 | $34.94 | $36.02 | $30.93 | 44,005 |
2017-03-24 | $35.96 | $36.68 | $35.75 | $36.01 | $30.92 | 93,976 |
2017-03-23 | $34.77 | $35.81 | $34.70 | $35.78 | $30.72 | 61,229 |
2017-03-22 | $34.79 | $35.30 | $33.82 | $34.54 | $29.66 | 68,275 |
2017-03-21 | $37.61 | $37.98 | $34.61 | $34.78 | $29.86 | 95,678 |
2017-03-20 | $38.77 | $38.77 | $37.55 | $38.08 | $32.70 | 30,371 |
2017-03-17 | $37.88 | $39.30 | $37.88 | $38.63 | $33.17 | 213,553 |
2017-03-16 | $38.66 | $38.99 | $37.93 | $38.00 | $32.63 | 44,169 |
2017-03-15 | $37.63 | $38.67 | $37.15 | $38.47 | $33.03 | 47,712 |
2017-03-14 | $36.35 | $37.35 | $36.35 | $37.16 | $31.91 | 33,261 |
2017-03-13 | $36.70 | $37.91 | $36.70 | $37.08 | $31.84 | 34,849 |
2017-03-10 | $36.64 | $36.85 | $36.15 | $36.63 | $31.45 | 58,983 |
2017-03-09 | $37.67 | $37.67 | $35.98 | $36.16 | $31.05 | 57,419 |
2017-03-08 | $38.09 | $38.09 | $37.56 | $37.69 | $32.36 | 36,174 |
2017-03-07 | $38.06 | $38.46 | $37.76 | $37.91 | $32.55 | 55,200 |
2017-03-06 | $38.64 | $39.72 | $37.98 | $38.11 | $32.72 | 34,846 |
2017-03-03 | $39.03 | $39.60 | $38.38 | $39.16 | $33.62 | 39,950 |
2017-03-02 | $39.75 | $40.98 | $38.72 | $38.83 | $33.34 | 58,147 |
2017-03-01 | $39.67 | $41.30 | $39.57 | $40.72 | $34.96 | 87,406 |
2017-02-28 | $39.94 | $40.79 | $38.62 | $39.06 | $33.54 | 55,506 |
2017-02-27 | $39.40 | $40.81 | $39.40 | $39.98 | $34.33 | 47,093 |
2017-02-24 | $38.96 | $39.73 | $38.48 | $39.64 | $33.85 | 52,783 |
2017-02-23 | $41.11 | $41.11 | $38.47 | $39.33 | $33.58 | 52,188 |
2017-02-22 | $42.12 | $42.12 | $40.45 | $41.03 | $35.04 | 48,047 |
2017-02-21 | $42.00 | $42.96 | $41.46 | $42.12 | $35.97 | 35,781 |
2017-02-17 | $41.60 | $42.03 | $41.60 | $41.83 | $35.72 | 43,142 |
2017-02-16 | $41.57 | $41.90 | $41.19 | $41.67 | $35.58 | 41,378 |
2017-02-15 | $41.40 | $42.05 | $41.02 | $41.66 | $35.57 | 54,552 |
2017-02-14 | $43.19 | $43.19 | $41.23 | $41.76 | $35.66 | 80,661 |
2017-02-13 | $42.51 | $43.95 | $42.51 | $43.29 | $36.97 | 53,194 |
2017-02-10 | $42.08 | $42.42 | $41.70 | $42.11 | $35.96 | 55,735 |
2017-02-09 | $40.65 | $42.12 | $40.65 | $41.69 | $35.60 | 77,437 |
2017-02-08 | $41.00 | $41.55 | $39.90 | $40.60 | $34.67 | 70,948 |
2017-02-07 | $41.25 | $41.93 | $41.01 | $41.18 | $35.16 | 59,638 |
2017-02-06 | $41.01 | $41.80 | $40.50 | $41.17 | $35.16 | 74,699 |
2017-02-03 | $40.25 | $41.67 | $39.15 | $41.33 | $35.29 | 122,910 |
2017-02-02 | $40.86 | $42.25 | $40.55 | $41.97 | $35.84 | 68,749 |
2017-02-01 | $41.26 | $42.42 | $40.35 | $40.87 | $34.90 | 49,413 |
2017-01-31 | $41.35 | $41.35 | $40.42 | $41.11 | $35.10 | 73,653 |
2017-01-30 | $41.90 | $41.90 | $40.35 | $41.14 | $35.13 | 44,846 |
2017-01-27 | $42.33 | $42.57 | $41.64 | $42.15 | $35.99 | 30,785 |
2017-01-26 | $42.21 | $42.90 | $41.25 | $42.07 | $35.92 | 125,194 |
2017-01-25 | $42.68 | $42.68 | $41.70 | $42.50 | $36.29 | 86,731 |
2017-01-24 | $40.57 | $42.99 | $40.57 | $42.46 | $36.26 | 131,751 |
2017-01-23 | $40.00 | $40.64 | $40.00 | $40.49 | $34.57 | 90,093 |
2017-01-20 | $40.78 | $40.78 | $39.97 | $40.10 | $34.24 | 117,829 |
2017-01-19 | $41.70 | $41.70 | $40.32 | $40.54 | $34.62 | 74,517 |
2017-01-18 | $42.42 | $42.42 | $41.27 | $41.72 | $35.62 | 100,072 |
2017-01-17 | $42.16 | $42.41 | $41.59 | $42.27 | $36.09 | 46,048 |
2017-01-13 | $42.71 | $43.00 | $41.82 | $42.17 | $36.01 | 32,944 |
2017-01-12 | $44.10 | $44.10 | $41.84 | $42.46 | $36.26 | 40,102 |
2017-01-11 | $43.50 | $44.20 | $42.60 | $43.89 | $37.48 | 52,007 |
2017-01-10 | $42.13 | $43.88 | $42.13 | $43.50 | $37.14 | 68,642 |
2017-01-09 | $42.95 | $43.35 | $41.67 | $41.80 | $35.69 | 46,170 |
2017-01-06 | $44.02 | $44.02 | $42.56 | $42.65 | $36.42 | 52,021 |
2017-01-05 | $44.80 | $44.89 | $43.18 | $43.57 | $37.20 | 43,409 |
2017-01-04 | $43.80 | $45.15 | $43.38 | $44.90 | $38.34 | 104,690 |
2017-01-03 | $43.68 | $44.09 | $42.63 | $43.42 | $37.08 | 65,740 |
2016-12-30 | $44.25 | $44.25 | $42.85 | $42.99 | $36.71 | 36,014 |
2016-12-29 | $44.16 | $44.38 | $43.27 | $43.88 | $37.47 | 29,834 |
2016-12-28 | $45.46 | $45.95 | $43.99 | $44.15 | $37.70 | 34,412 |
2016-12-27 | $45.10 | $45.88 | $44.56 | $45.18 | $38.58 | 31,247 |
2016-12-23 | $44.72 | $44.88 | $44.12 | $44.66 | $38.14 | 26,679 |
2016-12-22 | $45.25 | $45.94 | $44.09 | $44.46 | $37.96 | 76,466 |
2016-12-21 | $45.82 | $46.16 | $44.77 | $45.34 | $38.72 | 58,490 |
2016-12-20 | $43.88 | $45.73 | $43.88 | $45.67 | $39.00 | 59,463 |
2016-12-19 | $44.33 | $45.98 | $43.30 | $43.95 | $37.53 | 68,062 |
2016-12-16 | $45.28 | $45.93 | $44.19 | $44.51 | $38.01 | 383,767 |
2016-12-15 | $44.00 | $45.84 | $43.40 | $45.41 | $38.78 | 82,813 |
2016-12-14 | $44.80 | $45.51 | $43.97 | $44.10 | $37.66 | 75,411 |
2016-12-13 | $45.71 | $46.39 | $44.40 | $44.75 | $38.21 | 61,971 |
2016-12-12 | $46.84 | $47.90 | $45.20 | $45.49 | $38.84 | 82,322 |
2016-12-09 | $47.59 | $47.59 | $45.88 | $46.79 | $39.95 | 87,480 |
2016-12-08 | $47.03 | $47.50 | $46.13 | $47.26 | $40.36 | 85,599 |
2016-12-07 | $46.45 | $48.37 | $46.17 | $46.89 | $40.04 | 136,130 |
2016-12-06 | $45.31 | $46.21 | $43.94 | $45.81 | $39.12 | 77,556 |
2016-12-05 | $44.79 | $45.93 | $44.68 | $45.47 | $38.83 | 100,514 |
2016-12-02 | $43.27 | $45.09 | $43.12 | $44.75 | $38.21 | 97,480 |
2016-12-01 | $43.74 | $44.89 | $42.57 | $43.27 | $36.95 | 87,633 |
2016-11-30 | $44.32 | $44.61 | $42.04 | $43.57 | $37.20 | 65,382 |
2016-11-29 | $43.25 | $44.46 | $42.04 | $43.57 | $37.20 | 66,996 |
2016-11-28 | $44.15 | $45.92 | $43.46 | $43.93 | $37.32 | 66,711 |
2016-11-25 | $45.50 | $45.50 | $41.15 | $44.24 | $37.59 | 33,909 |
2016-11-23 | $43.82 | $45.71 | $41.16 | $45.48 | $38.64 | 74,137 |
2016-11-22 | $41.63 | $44.77 | $40.67 | $44.54 | $37.84 | 129,640 |
2016-11-21 | $40.97 | $41.56 | $37.51 | $40.86 | $34.72 | 70,162 |
2016-11-18 | $35.77 | $41.20 | $35.77 | $40.43 | $34.35 | 174,333 |
2016-11-17 | $37.77 | $39.21 | $36.72 | $36.88 | $31.33 | 102,999 |
2016-11-16 | $40.02 | $40.95 | $37.53 | $37.84 | $32.15 | 159,560 |
2016-11-15 | $42.21 | $43.22 | $38.56 | $43.13 | $36.64 | 107,687 |
2016-11-14 | $42.43 | $43.01 | $41.25 | $42.65 | $36.24 | 111,486 |
2016-11-11 | $39.67 | $41.85 | $39.06 | $41.69 | $35.42 | 117,912 |
2016-11-10 | $37.64 | $39.92 | $37.05 | $39.64 | $33.68 | 80,766 |
2016-11-09 | $33.42 | $36.97 | $33.00 | $36.86 | $31.32 | 58,182 |
2016-11-08 | $33.00 | $33.70 | $32.85 | $33.12 | $28.14 | 57,929 |
2016-11-07 | $33.21 | $33.77 | $32.54 | $33.00 | $28.04 | 74,335 |
2016-11-04 | $31.88 | $33.03 | $31.78 | $32.51 | $27.62 | 124,119 |
2016-11-03 | $31.05 | $32.01 | $31.02 | $31.93 | $27.13 | 36,838 |
2016-11-02 | $31.38 | $32.01 | $31.04 | $31.14 | $26.46 | 71,469 |
2016-11-01 | $32.20 | $32.74 | $31.16 | $31.20 | $26.51 | 67,174 |
2016-10-31 | $32.05 | $32.40 | $31.54 | $32.17 | $27.33 | 94,282 |
2016-10-28 | $32.57 | $32.92 | $31.92 | $31.94 | $27.14 | 72,854 |
2016-10-27 | $32.94 | $32.94 | $32.00 | $32.71 | $27.79 | 208,940 |
2016-10-26 | $33.42 | $33.43 | $32.69 | $32.75 | $27.82 | 43,776 |
2016-10-25 | $35.01 | $35.08 | $32.61 | $33.46 | $28.43 | 49,205 |
2016-10-24 | $36.09 | $36.09 | $34.93 | $35.04 | $29.77 | 72,047 |
2016-10-21 | $35.73 | $36.29 | $34.62 | $35.57 | $30.22 | 33,646 |
2016-10-20 | $36.09 | $36.58 | $35.02 | $36.30 | $30.84 | 32,440 |
2016-10-19 | $35.58 | $36.60 | $35.30 | $36.41 | $30.93 | 36,835 |
2016-10-18 | $35.92 | $35.92 | $35.00 | $35.40 | $30.08 | 70,917 |
2016-10-17 | $34.63 | $35.92 | $34.63 | $35.24 | $29.94 | 49,007 |
2016-10-14 | $34.63 | $35.31 | $34.18 | $34.37 | $29.20 | 36,329 |
2016-10-13 | $35.19 | $35.19 | $34.10 | $34.27 | $29.12 | 39,659 |
2016-10-12 | $35.49 | $36.35 | $35.03 | $35.78 | $30.40 | 39,338 |
2016-10-11 | $36.04 | $36.12 | $34.81 | $35.35 | $30.03 | 78,850 |
2016-10-10 | $36.67 | $36.81 | $36.09 | $36.12 | $30.69 | 66,528 |
2016-10-07 | $37.26 | $37.29 | $36.02 | $36.16 | $30.72 | 61,165 |
2016-10-06 | $36.37 | $37.14 | $36.37 | $36.93 | $31.38 | 45,684 |
2016-10-05 | $36.58 | $36.87 | $35.82 | $36.63 | $31.12 | 64,418 |
2016-10-04 | $37.20 | $37.30 | $35.87 | $35.94 | $30.54 | 56,947 |
2016-10-03 | $36.78 | $37.82 | $36.48 | $37.40 | $31.78 | 67,518 |
2016-09-30 | $37.12 | $37.46 | $36.19 | $37.11 | $31.53 | 74,323 |
2016-09-29 | $37.90 | $38.30 | $36.90 | $36.94 | $31.38 | 48,692 |
2016-09-28 | $36.56 | $38.31 | $36.56 | $37.99 | $32.28 | 62,133 |
2016-09-27 | $36.39 | $36.78 | $35.72 | $36.68 | $31.16 | 49,095 |
2016-09-26 | $37.11 | $37.51 | $36.55 | $36.59 | $31.09 | 47,601 |
2016-09-23 | $37.21 | $37.82 | $37.20 | $37.35 | $31.73 | 66,289 |
2016-09-22 | $36.89 | $38.00 | $36.89 | $37.64 | $31.98 | 72,061 |
2016-09-21 | $35.75 | $36.69 | $35.11 | $36.62 | $31.11 | 99,121 |
2016-09-20 | $35.56 | $35.85 | $35.16 | $35.53 | $30.19 | 108,632 |
2016-09-19 | $34.25 | $35.59 | $34.25 | $35.48 | $30.14 | 86,997 |
2016-09-16 | $34.31 | $35.45 | $33.54 | $33.95 | $28.84 | 650,224 |
2016-09-15 | $34.14 | $34.56 | $33.34 | $34.13 | $29.00 | 84,347 |
2016-09-14 | $34.94 | $35.56 | $33.81 | $34.24 | $29.09 | 94,575 |
2016-09-13 | $35.52 | $35.83 | $33.77 | $34.78 | $29.55 | 171,493 |
2016-09-12 | $35.13 | $36.46 | $35.13 | $36.14 | $30.71 | 81,030 |
2016-09-09 | $36.67 | $36.67 | $34.49 | $35.48 | $30.14 | 100,464 |
2016-09-08 | $38.24 | $38.45 | $37.05 | $37.10 | $31.52 | 45,287 |
2016-09-07 | $38.59 | $38.59 | $37.15 | $38.43 | $32.65 | 80,523 |
2016-09-06 | $37.64 | $38.99 | $37.29 | $38.80 | $32.97 | 78,641 |
2016-09-02 | $37.24 | $37.54 | $36.00 | $37.36 | $31.74 | 59,467 |
2016-09-01 | $37.06 | $37.30 | $35.73 | $37.19 | $31.60 | 72,511 |
2016-08-31 | $36.46 | $37.30 | $35.98 | $36.89 | $31.34 | 65,065 |
2016-08-30 | $39.05 | $39.05 | $36.11 | $36.79 | $31.26 | 88,161 |
2016-08-29 | $38.08 | $39.54 | $37.02 | $39.37 | $33.25 | 74,928 |
2016-08-26 | $39.50 | $39.90 | $38.23 | $38.59 | $32.59 | 50,256 |
2016-08-25 | $38.64 | $39.68 | $38.64 | $39.41 | $33.28 | 55,635 |
2016-08-24 | $39.24 | $39.41 | $38.26 | $38.79 | $32.76 | 59,775 |
2016-08-23 | $39.78 | $40.00 | $39.09 | $39.45 | $33.32 | 39,700 |
2016-08-22 | $38.40 | $39.65 | $38.40 | $39.39 | $33.27 | 43,123 |
2016-08-19 | $39.76 | $39.76 | $38.10 | $38.60 | $32.60 | 81,379 |
2016-08-18 | $39.56 | $40.21 | $39.09 | $39.90 | $33.70 | 66,954 |
2016-08-17 | $39.51 | $39.84 | $38.97 | $39.35 | $33.23 | 58,712 |
2016-08-16 | $40.04 | $40.50 | $39.04 | $39.82 | $33.63 | 105,833 |
2016-08-15 | $38.05 | $40.58 | $38.05 | $39.89 | $33.69 | 83,551 |
2016-08-12 | $39.35 | $39.35 | $37.37 | $37.83 | $31.95 | 119,952 |
2016-08-11 | $38.67 | $39.48 | $37.90 | $39.34 | $33.23 | 93,322 |
2016-08-10 | $38.51 | $39.27 | $38.23 | $38.70 | $32.68 | 67,142 |
2016-08-09 | $41.33 | $41.33 | $38.04 | $38.36 | $32.40 | 102,924 |
2016-08-08 | $41.08 | $41.98 | $40.80 | $41.27 | $34.86 | 65,285 |
2016-08-05 | $38.99 | $43.07 | $38.50 | $40.77 | $34.43 | 252,494 |
2016-08-04 | $38.17 | $38.49 | $37.35 | $37.58 | $31.74 | 88,380 |
2016-08-03 | $36.99 | $38.37 | $36.96 | $38.24 | $32.30 | 53,009 |
2016-08-02 | $37.56 | $38.53 | $36.19 | $37.12 | $31.35 | 60,971 |
2016-08-01 | $38.09 | $38.09 | $36.94 | $37.51 | $31.68 | 53,436 |
2016-07-29 | $38.17 | $38.50 | $37.61 | $37.98 | $32.08 | 51,029 |
2016-07-28 | $38.53 | $38.67 | $38.05 | $38.35 | $32.39 | 36,889 |
2016-07-27 | $39.00 | $39.40 | $37.05 | $38.40 | $32.43 | 88,748 |
2016-07-26 | $36.16 | $39.46 | $36.09 | $38.93 | $32.88 | 164,331 |
2016-07-25 | $36.78 | $36.78 | $35.79 | $36.22 | $30.59 | 43,292 |
2016-07-22 | $36.93 | $37.86 | $36.38 | $36.91 | $31.17 | 37,026 |
2016-07-21 | $36.69 | $38.84 | $36.46 | $37.19 | $31.41 | 124,090 |
2016-07-20 | $35.88 | $36.80 | $35.12 | $36.55 | $30.87 | 75,382 |
2016-07-19 | $38.64 | $38.64 | $35.86 | $36.08 | $30.47 | 112,119 |
2016-07-18 | $40.34 | $40.34 | $38.41 | $38.95 | $32.90 | 71,826 |
2016-07-15 | $38.71 | $40.70 | $38.71 | $40.58 | $34.27 | 113,795 |
2016-07-14 | $37.19 | $38.74 | $36.64 | $38.43 | $32.46 | 71,645 |
2016-07-13 | $38.57 | $38.57 | $36.28 | $37.09 | $31.32 | 95,294 |
2016-07-12 | $37.35 | $38.56 | $37.15 | $38.11 | $32.19 | 63,504 |
2016-07-11 | $36.33 | $37.63 | $36.23 | $37.11 | $31.34 | 89,838 |
2016-07-08 | $34.18 | $36.77 | $34.18 | $36.22 | $30.59 | 108,060 |
2016-07-07 | $32.75 | $34.40 | $32.75 | $33.78 | $28.53 | 103,047 |
2016-07-06 | $31.68 | $32.61 | $31.41 | $32.42 | $27.38 | 98,161 |
2016-07-05 | $33.28 | $33.79 | $31.72 | $32.13 | $27.14 | 68,951 |
2016-07-01 | $32.25 | $34.38 | $32.19 | $33.42 | $28.23 | 103,823 |
2016-06-30 | $30.51 | $32.16 | $30.06 | $32.08 | $27.09 | 94,395 |
2016-06-29 | $29.63 | $30.36 | $29.53 | $30.18 | $25.49 | 49,626 |
2016-06-28 | $29.56 | $30.07 | $28.83 | $29.13 | $24.60 | 60,648 |
2016-06-27 | $29.75 | $30.50 | $29.06 | $29.16 | $24.63 | 119,133 |
2016-06-24 | $29.42 | $30.15 | $29.37 | $29.93 | $25.28 | 169,863 |
2016-06-23 | $30.45 | $31.11 | $30.20 | $30.75 | $25.97 | 70,547 |
2016-06-22 | $31.63 | $32.15 | $28.89 | $30.08 | $25.40 | 84,383 |
2016-06-21 | $31.98 | $31.98 | $30.98 | $31.54 | $26.64 | 46,991 |
2016-06-20 | $31.62 | $32.61 | $31.24 | $32.05 | $27.07 | 75,789 |
2016-06-17 | $31.01 | $32.14 | $30.94 | $31.28 | $26.42 | 265,543 |
2016-06-16 | $29.70 | $31.07 | $29.10 | $30.91 | $26.11 | 84,765 |
2016-06-15 | $29.24 | $30.85 | $29.24 | $29.83 | $25.19 | 74,093 |
2016-06-14 | $29.44 | $29.98 | $28.72 | $29.03 | $24.52 | 48,402 |
2016-06-13 | $30.00 | $30.69 | $29.37 | $29.58 | $24.98 | 53,373 |
2016-06-10 | $30.47 | $30.52 | $29.84 | $30.17 | $25.48 | 50,888 |
2016-06-09 | $31.97 | $31.97 | $30.14 | $30.79 | $26.00 | 62,410 |
2016-06-08 | $31.59 | $32.63 | $31.53 | $32.17 | $27.17 | 83,623 |
2016-06-07 | $30.75 | $32.38 | $30.34 | $31.30 | $26.43 | 92,422 |
2016-06-06 | $30.55 | $31.14 | $30.29 | $30.84 | $26.05 | 64,225 |
2016-06-03 | $29.14 | $30.55 | $29.14 | $30.48 | $25.74 | 101,322 |
2016-06-02 | $28.87 | $28.96 | $28.29 | $28.93 | $24.43 | 57,886 |
2016-06-01 | $28.67 | $29.21 | $27.79 | $29.01 | $24.50 | 77,121 |
2016-05-31 | $28.71 | $29.40 | $28.59 | $28.82 | $24.34 | 93,429 |
2016-05-27 | $29.51 | $29.57 | $28.53 | $28.74 | $24.27 | 74,991 |
2016-05-26 | $29.54 | $29.96 | $29.10 | $29.64 | $24.84 | 116,126 |
2016-05-25 | $28.04 | $30.23 | $27.59 | $29.21 | $24.48 | 137,140 |
2016-05-24 | $27.82 | $28.59 | $27.43 | $27.74 | $23.25 | 103,616 |
2016-05-23 | $26.31 | $28.05 | $26.12 | $27.65 | $23.17 | 97,943 |
2016-05-20 | $26.39 | $26.60 | $25.84 | $26.05 | $21.83 | 72,137 |
2016-05-19 | $26.25 | $26.70 | $25.53 | $26.18 | $21.94 | 89,817 |
2016-05-18 | $27.60 | $28.38 | $25.61 | $26.11 | $21.88 | 137,061 |
2016-05-17 | $28.24 | $29.00 | $27.40 | $27.94 | $23.42 | 118,461 |
2016-05-16 | $29.01 | $30.02 | $28.20 | $28.20 | $23.64 | 75,259 |
2016-05-13 | $28.86 | $29.99 | $28.33 | $28.83 | $24.16 | 93,438 |
2016-05-12 | $30.58 | $30.79 | $28.96 | $29.12 | $24.41 | 79,667 |
2016-05-11 | $30.51 | $31.06 | $29.87 | $30.30 | $25.40 | 66,814 |
2016-05-10 | $30.48 | $31.15 | $30.00 | $30.53 | $25.59 | 92,042 |
2016-05-09 | $33.85 | $33.85 | $29.98 | $30.01 | $25.15 | 165,262 |
2016-05-06 | $34.35 | $36.07 | $32.36 | $34.19 | $28.66 | 113,879 |
2016-05-05 | $36.56 | $36.91 | $35.21 | $35.35 | $29.63 | 133,209 |
2016-05-04 | $36.58 | $37.48 | $35.73 | $36.38 | $30.49 | 91,693 |
2016-05-03 | $37.55 | $38.31 | $36.16 | $36.79 | $30.84 | 101,451 |
2016-05-02 | $37.62 | $38.36 | $37.24 | $37.89 | $31.76 | 64,589 |
2016-04-29 | $37.41 | $38.91 | $37.24 | $37.53 | $31.46 | 59,877 |
2016-04-28 | $37.63 | $38.96 | $37.20 | $37.36 | $31.31 | 54,317 |
2016-04-27 | $36.86 | $37.96 | $36.00 | $37.88 | $31.75 | 163,396 |
2016-04-26 | $37.02 | $37.13 | $36.40 | $36.73 | $30.79 | 83,005 |
2016-04-25 | $37.89 | $38.01 | $36.48 | $36.99 | $31.00 | 74,574 |
2016-04-22 | $38.63 | $40.02 | $37.92 | $38.29 | $32.09 | 81,921 |
2016-04-21 | $38.71 | $39.05 | $37.99 | $38.60 | $32.35 | 76,389 |
2016-04-20 | $39.54 | $39.71 | $38.40 | $38.49 | $32.26 | 65,869 |
2016-04-19 | $38.84 | $40.40 | $38.35 | $39.60 | $33.19 | 59,866 |
2016-04-18 | $38.30 | $39.28 | $38.22 | $38.47 | $32.24 | 86,165 |
2016-04-15 | $37.94 | $39.05 | $37.45 | $38.80 | $32.52 | 72,888 |
2016-04-14 | $37.73 | $38.16 | $37.16 | $38.12 | $31.95 | 52,760 |
2016-04-13 | $37.18 | $38.18 | $37.18 | $37.58 | $31.50 | 99,216 |
2016-04-12 | $36.68 | $37.16 | $36.21 | $36.84 | $30.88 | 52,964 |
2016-04-11 | $36.41 | $37.47 | $36.41 | $36.59 | $30.67 | 61,427 |
2016-04-08 | $35.01 | $36.61 | $35.01 | $36.12 | $30.27 | 73,403 |
2016-04-07 | $34.59 | $35.21 | $33.95 | $34.56 | $28.97 | 184,466 |
2016-04-06 | $34.91 | $35.31 | $34.63 | $34.85 | $29.21 | 107,339 |
2016-04-05 | $34.91 | $35.35 | $34.40 | $34.90 | $29.25 | 134,011 |
2016-04-04 | $36.61 | $36.61 | $34.98 | $35.36 | $29.64 | 134,767 |
2016-04-01 | $35.78 | $36.75 | $35.62 | $36.62 | $30.69 | 54,706 |
2016-03-31 | $38.15 | $38.20 | $36.32 | $36.50 | $30.59 | 84,721 |
2016-03-30 | $38.48 | $38.88 | $37.93 | $38.18 | $32.00 | 52,275 |
2016-03-29 | $36.75 | $38.21 | $35.98 | $38.15 | $31.98 | 92,832 |
2016-03-28 | $37.90 | $37.90 | $36.32 | $36.93 | $30.95 | 59,873 |
2016-03-24 | $36.21 | $37.47 | $35.66 | $37.43 | $31.37 | 84,887 |
2016-03-23 | $37.48 | $37.82 | $36.35 | $36.38 | $30.49 | 132,288 |
2016-03-22 | $37.77 | $38.59 | $37.19 | $37.78 | $31.67 | 73,239 |
2016-03-21 | $40.01 | $40.24 | $36.29 | $37.88 | $31.75 | 112,475 |
2016-03-18 | $39.96 | $41.32 | $38.81 | $39.98 | $33.51 | 679,178 |
2016-03-17 | $37.77 | $40.05 | $37.13 | $39.78 | $33.34 | 121,200 |
2016-03-16 | $36.05 | $38.08 | $36.05 | $37.79 | $31.67 | 91,809 |
2016-03-15 | $36.70 | $37.00 | $36.05 | $36.05 | $30.22 | 87,105 |
2016-03-14 | $35.13 | $37.36 | $34.98 | $37.00 | $31.01 | 135,132 |
2016-03-11 | $34.99 | $35.53 | $34.40 | $35.32 | $29.60 | 62,111 |
2016-03-10 | $34.26 | $34.73 | $33.90 | $34.61 | $29.01 | 75,664 |
2016-03-09 | $34.09 | $34.82 | $33.41 | $34.20 | $28.66 | 58,038 |
2016-03-08 | $35.11 | $35.47 | $33.73 | $33.83 | $28.35 | 103,030 |
2016-03-07 | $33.10 | $35.31 | $32.93 | $35.30 | $29.59 | 80,588 |
2016-03-04 | $32.38 | $33.44 | $32.04 | $33.11 | $27.75 | 108,997 |
2016-03-03 | $32.29 | $32.99 | $31.86 | $32.43 | $27.18 | 92,392 |
2016-03-02 | $31.16 | $32.69 | $31.16 | $32.33 | $27.10 | 199,439 |
2016-03-01 | $31.18 | $31.62 | $30.66 | $31.30 | $26.23 | 65,112 |
2016-02-29 | $30.05 | $31.60 | $30.00 | $30.80 | $25.81 | 69,007 |
2016-02-26 | $30.02 | $30.74 | $29.29 | $30.25 | $25.35 | 71,139 |
2016-02-25 | $30.27 | $30.30 | $29.62 | $30.02 | $24.98 | 56,585 |
2016-02-24 | $29.86 | $30.24 | $29.44 | $30.22 | $25.15 | 65,138 |
2016-02-23 | $30.96 | $31.32 | $30.05 | $30.14 | $25.08 | 65,844 |
2016-02-22 | $30.91 | $31.69 | $30.68 | $30.94 | $25.75 | 41,841 |
2016-02-19 | $30.90 | $31.33 | $30.41 | $30.66 | $25.51 | 38,944 |
2016-02-18 | $31.56 | $31.68 | $30.54 | $31.02 | $25.81 | 52,577 |
2016-02-17 | $31.14 | $31.83 | $30.56 | $31.61 | $26.30 | 83,177 |
2016-02-16 | $31.04 | $31.39 | $29.71 | $30.87 | $25.69 | 41,785 |
2016-02-12 | $29.52 | $30.92 | $29.51 | $30.68 | $25.53 | 55,753 |
2016-02-11 | $29.01 | $29.44 | $28.58 | $29.14 | $24.25 | 53,911 |
2016-02-10 | $29.73 | $30.20 | $29.40 | $29.49 | $24.54 | 55,123 |
2016-02-09 | $29.30 | $30.17 | $29.09 | $29.73 | $24.74 | 64,372 |
2016-02-08 | $29.58 | $30.24 | $29.16 | $29.92 | $24.90 | 94,673 |
2016-02-05 | $28.00 | $31.61 | $28.00 | $30.25 | $25.17 | 62,877 |
2016-02-04 | $30.40 | $32.04 | $30.10 | $31.25 | $26.00 | 82,249 |
2016-02-03 | $30.18 | $31.39 | $29.59 | $30.40 | $25.30 | 51,931 |
2016-02-02 | $29.89 | $30.24 | $29.45 | $29.84 | $24.83 | 79,576 |
2016-02-01 | $31.52 | $31.52 | $30.19 | $30.40 | $25.30 | 81,633 |
2016-01-29 | $30.48 | $32.36 | $30.48 | $32.00 | $26.63 | 86,639 |
2016-01-28 | $30.45 | $30.69 | $29.99 | $30.47 | $25.35 | 58,227 |
2016-01-27 | $29.83 | $30.88 | $29.83 | $30.10 | $25.05 | 67,779 |
2016-01-26 | $29.42 | $30.92 | $29.34 | $30.43 | $25.32 | 73,222 |
2016-01-25 | $29.90 | $30.27 | $28.97 | $29.02 | $24.15 | 50,072 |
2016-01-22 | $30.53 | $30.68 | $29.57 | $30.00 | $24.96 | 50,207 |
2016-01-21 | $30.40 | $30.51 | $29.72 | $29.82 | $24.81 | 72,668 |
2016-01-20 | $29.35 | $30.91 | $28.56 | $30.36 | $25.26 | 80,873 |
2016-01-19 | $30.91 | $31.01 | $29.63 | $29.89 | $24.87 | 117,049 |
2016-01-15 | $29.79 | $30.75 | $29.23 | $30.63 | $25.49 | 77,135 |
2016-01-14 | $30.48 | $31.12 | $29.81 | $30.65 | $25.50 | 79,415 |
2016-01-13 | $32.25 | $32.45 | $30.18 | $30.44 | $25.33 | 82,064 |
2016-01-12 | $33.06 | $33.06 | $31.04 | $32.08 | $26.69 | 56,981 |
2016-01-11 | $32.26 | $32.78 | $31.94 | $32.67 | $27.18 | 46,163 |
2016-01-08 | $33.73 | $34.02 | $32.41 | $32.56 | $27.09 | 49,364 |
2016-01-07 | $35.03 | $36.23 | $33.56 | $33.64 | $27.99 | 71,416 |
2016-01-06 | $35.45 | $36.24 | $35.42 | $35.72 | $29.72 | 43,877 |
2016-01-05 | $35.76 | $36.37 | $35.43 | $36.08 | $30.02 | 32,887 |
2016-01-04 | $36.03 | $36.82 | $35.17 | $36.42 | $30.30 | 127,308 |
2015-12-31 | $37.41 | $37.68 | $36.56 | $36.69 | $30.53 | 39,849 |
2015-12-30 | $37.40 | $37.88 | $37.00 | $37.45 | $31.16 | 30,904 |
2015-12-29 | $37.19 | $37.69 | $36.16 | $37.56 | $31.25 | 68,047 |
2015-12-28 | $36.30 | $37.36 | $35.52 | $36.89 | $30.70 | 90,323 |
2015-12-24 | $36.21 | $36.89 | $35.93 | $36.55 | $30.41 | 27,308 |
2015-12-23 | $36.45 | $36.86 | $35.89 | $36.27 | $30.18 | 43,982 |
2015-12-22 | $35.26 | $36.35 | $34.69 | $36.11 | $30.05 | 53,392 |
2015-12-21 | $34.87 | $35.26 | $34.59 | $35.17 | $29.26 | 44,700 |
2015-12-18 | $34.38 | $35.19 | $34.12 | $34.57 | $28.77 | 244,018 |
2015-12-17 | $34.93 | $35.20 | $34.25 | $34.65 | $28.83 | 60,130 |
2015-12-16 | $35.09 | $35.15 | $34.15 | $34.92 | $29.06 | 48,307 |
2015-12-15 | $35.03 | $35.25 | $34.33 | $35.00 | $29.12 | 75,798 |
2015-12-14 | $34.25 | $35.29 | $33.88 | $34.82 | $28.97 | 62,336 |
2015-12-11 | $35.43 | $35.76 | $34.09 | $34.12 | $28.39 | 86,621 |
2015-12-10 | $36.08 | $36.63 | $35.90 | $36.18 | $30.11 | 49,328 |
2015-12-09 | $38.04 | $38.51 | $36.01 | $36.16 | $30.09 | 82,465 |
2015-12-08 | $38.35 | $38.74 | $37.68 | $37.99 | $31.61 | 135,120 |
2015-12-07 | $39.86 | $40.24 | $38.41 | $38.90 | $32.37 | 69,089 |
2015-12-04 | $40.08 | $40.70 | $39.65 | $40.13 | $33.39 | 66,188 |
2015-12-03 | $39.43 | $41.31 | $39.36 | $40.22 | $33.47 | 43,859 |
2015-12-02 | $39.28 | $39.87 | $39.01 | $39.29 | $32.69 | 39,615 |
2015-12-01 | $39.11 | $39.53 | $38.86 | $39.39 | $32.78 | 40,546 |
2015-11-30 | $39.88 | $40.27 | $38.59 | $39.10 | $32.54 | 64,147 |
2015-11-27 | $38.78 | $40.02 | $38.78 | $39.86 | $33.17 | 18,285 |
2015-11-25 | $39.10 | $39.57 | $38.73 | $39.06 | $32.32 | 52,569 |
2015-11-24 | $37.73 | $39.30 | $37.21 | $39.18 | $32.42 | 49,029 |
2015-11-23 | $37.32 | $38.11 | $37.01 | $37.75 | $31.24 | 82,206 |
2015-11-20 | $38.54 | $39.92 | $36.98 | $37.23 | $30.81 | 136,103 |
2015-11-19 | $38.95 | $40.09 | $38.55 | $39.93 | $33.04 | 56,538 |
2015-11-18 | $38.74 | $39.88 | $38.35 | $39.09 | $32.35 | 67,474 |
2015-11-17 | $40.89 | $40.89 | $37.95 | $38.35 | $31.74 | 90,418 |
2015-11-16 | $40.55 | $41.25 | $40.20 | $40.93 | $33.87 | 56,617 |
2015-11-13 | $39.62 | $41.12 | $39.60 | $40.51 | $33.52 | 24,315 |
2015-11-12 | $40.11 | $40.94 | $39.75 | $39.84 | $32.97 | 56,249 |
2015-11-11 | $41.33 | $41.40 | $40.54 | $40.61 | $33.61 | 37,559 |
2015-11-10 | $40.47 | $41.65 | $39.02 | $41.26 | $34.14 | 61,294 |
2015-11-09 | $41.49 | $41.66 | $39.87 | $40.69 | $33.67 | 69,093 |
2015-11-06 | $40.57 | $41.65 | $40.00 | $41.59 | $34.42 | 49,395 |
2015-11-05 | $41.15 | $41.47 | $40.24 | $40.73 | $33.71 | 31,005 |
2015-11-04 | $41.23 | $41.68 | $40.19 | $41.08 | $33.99 | 31,883 |
2015-11-03 | $41.11 | $41.80 | $40.95 | $41.20 | $34.09 | 53,418 |
2015-11-02 | $39.10 | $41.28 | $37.90 | $41.12 | $34.03 | 40,812 |
2015-10-30 | $39.34 | $40.29 | $38.86 | $39.45 | $32.65 | 101,430 |
2015-10-29 | $39.72 | $40.04 | $38.99 | $39.11 | $32.36 | 71,802 |
2015-10-28 | $38.57 | $40.03 | $38.47 | $39.99 | $33.09 | 57,142 |
2015-10-27 | $38.29 | $38.96 | $37.82 | $38.39 | $31.77 | 41,720 |
2015-10-26 | $39.73 | $41.33 | $38.28 | $38.39 | $31.77 | 43,092 |
2015-10-23 | $40.03 | $40.38 | $39.33 | $39.67 | $32.83 | 60,073 |
2015-10-22 | $38.10 | $40.14 | $38.10 | $39.77 | $32.91 | 46,317 |
2015-10-21 | $39.36 | $39.36 | $37.79 | $37.96 | $31.41 | 81,129 |
2015-10-20 | $39.15 | $39.26 | $38.42 | $39.21 | $32.45 | 55,117 |
2015-10-19 | $40.81 | $40.81 | $39.06 | $39.14 | $32.39 | 50,279 |
2015-10-16 | $42.21 | $42.21 | $40.87 | $41.21 | $34.10 | 47,397 |
2015-10-15 | $41.32 | $42.36 | $40.99 | $42.03 | $34.78 | 66,516 |
2015-10-14 | $41.20 | $41.63 | $40.99 | $41.31 | $34.19 | 57,643 |
2015-10-13 | $41.10 | $41.76 | $40.50 | $41.17 | $34.07 | 33,678 |
2015-10-12 | $41.81 | $41.81 | $40.90 | $41.31 | $34.19 | 44,462 |
2015-10-09 | $41.34 | $42.26 | $41.34 | $41.88 | $34.66 | 34,191 |
2015-10-08 | $39.93 | $41.56 | $39.93 | $41.12 | $34.03 | 53,931 |
2015-10-07 | $40.12 | $40.76 | $39.45 | $40.14 | $33.22 | 154,979 |
2015-10-06 | $39.90 | $40.83 | $39.65 | $39.83 | $32.96 | 46,021 |
2015-10-05 | $38.99 | $40.28 | $38.32 | $39.89 | $33.01 | 56,680 |
2015-10-02 | $38.00 | $39.04 | $37.44 | $38.63 | $31.97 | 67,365 |
2015-10-01 | $38.25 | $38.95 | $38.00 | $38.31 | $31.70 | 85,708 |
2015-09-30 | $37.80 | $38.02 | $36.81 | $37.84 | $31.31 | 93,943 |
2015-09-29 | $36.23 | $38.19 | $36.03 | $37.38 | $30.93 | 89,775 |
2015-09-28 | $35.96 | $36.89 | $35.32 | $36.06 | $29.84 | 81,671 |
2015-09-25 | $36.83 | $36.83 | $35.44 | $36.23 | $29.98 | 66,081 |
2015-09-24 | $35.17 | $36.82 | $34.73 | $36.51 | $30.21 | 67,214 |
2015-09-23 | $36.03 | $36.25 | $35.01 | $35.45 | $29.34 | 66,041 |
2015-09-22 | $36.83 | $36.83 | $35.76 | $36.02 | $29.81 | 145,511 |
2015-09-21 | $37.26 | $37.49 | $36.88 | $37.25 | $30.83 | 50,119 |
2015-09-18 | $37.07 | $37.67 | $36.54 | $37.10 | $30.70 | 134,226 |
2015-09-17 | $36.52 | $38.43 | $36.51 | $37.63 | $31.14 | 66,614 |
2015-09-16 | $36.73 | $37.19 | $35.92 | $36.66 | $30.34 | 115,143 |
2015-09-15 | $36.20 | $36.70 | $35.83 | $36.69 | $30.36 | 59,948 |
2015-09-14 | $36.95 | $36.95 | $35.50 | $36.22 | $29.97 | 94,656 |
2015-09-11 | $36.90 | $37.24 | $36.68 | $36.99 | $30.61 | 115,135 |
2015-09-10 | $36.68 | $37.48 | $36.44 | $36.90 | $30.54 | 52,718 |
2015-09-09 | $37.40 | $37.82 | $36.56 | $36.66 | $30.34 | 54,268 |
2015-09-08 | $37.95 | $38.09 | $37.19 | $37.25 | $30.83 | 47,485 |
2015-09-04 | $37.60 | $37.94 | $37.37 | $37.48 | $31.02 | 46,666 |
2015-09-03 | $38.62 | $39.53 | $37.85 | $38.18 | $31.60 | 68,820 |
Haynes International Inc (HAYN) News Headlines
Acerinox sees steel market improving after 2023 profit more than halves
None
reuters.com Feb. 29, 2024Recent Haynes International Inc (HAYN) News
Similar Companies to Haynes International Inc (HAYN) in the Metal Fabrication Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Valmont Industries Inc | VMI | Metal Fabrication | Industrials | 12,400 |
Allegheny Technologies Inc | ATI | Metal Fabrication | Industrials | 10,000 |
Worthington Industries Inc | WOR | Metal Fabrication | Industrials | 10,000 |
Mueller Industries Inc | MLI | Metal Fabrication | Industrials | 4,165 |
Carpenter Technology Corp | CRS | Metal Fabrication | Industrials | 4,000 |
Ryerson Holding Corp | RYI | Metal Fabrication | Industrials | 3,000 |
Proto Labs Inc | PRLB | Metal Fabrication | Industrials | 1,100 |
Insteel Industries Inc | IIIN | Metal Fabrication | Industrials | 881 |
Haynes International Inc | HAYN | Metal Fabrication | Industrials | 795 |
Ampco-Pittsburgh Corp | AP | Metal Fabrication | Industrials | 794 |