Independent Bank Group Inc (IBTX) Exchange: NASDAQ
Data as of Nov. 6, 2024
$66.33 ($8.58) 14.86%
Independent Bank Group Inc - Daily Information
Click for more stock information on Independent Bank Group Inc.Daily Information | Data |
---|---|
Date | Nov. 6, 2024 |
Open | $62.48 |
Previous Close | $66.33 |
High | $66.41 |
Low | $62.48 |
Adjusted Open | $62.48 |
Previous Adjusted Close | $66.33 |
Adjusted High | $66.41 |
Adjusted Low | $62.48 |
About Independent Bank Group Inc (IBTX)
Independent Bank Group, through its wholly owned subsidiary, Independent Bank, provides a wide range of relationship-driven commercial banking products and services tailored to meet the needs of businesses, professionals and individuals. Independent Bank Group operates in four market regions located in the Dallas/Ft. Worth, Austin, and Houston areas in Texas and the Colorado Front Range area, including Denver, Colorado Springs and Fort Collins.
Invest in Independent Bank Group Inc (IBTX)
Historical Stock Data for Independent Bank Group Inc (IBTX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-11-06 | $62.48 | $66.41 | $62.48 | $66.33 | $66.33 | 1,391,995 |
2024-11-05 | $57.13 | $58.28 | $57.13 | $57.75 | $57.75 | 290,529 |
2024-11-04 | $57.59 | $57.59 | $56.75 | $57.02 | $57.02 | 198,022 |
2024-11-01 | $58.96 | $59.16 | $57.48 | $57.88 | $57.88 | 113,461 |
2024-10-31 | $59.58 | $59.58 | $58.31 | $58.36 | $58.36 | 186,789 |
2024-10-30 | $58.23 | $60.51 | $58.23 | $59.90 | $59.90 | 183,072 |
2024-10-29 | $58.49 | $58.92 | $58.35 | $58.53 | $58.53 | 87,139 |
2024-10-28 | $58.04 | $59.34 | $58.04 | $59.03 | $59.03 | 76,901 |
2024-10-25 | $59.50 | $59.50 | $57.19 | $57.26 | $57.26 | 93,750 |
2024-10-24 | $58.32 | $59.54 | $57.56 | $58.93 | $58.93 | 111,742 |
2024-10-23 | $57.42 | $58.33 | $57.42 | $57.91 | $57.91 | 151,376 |
2024-10-22 | $56.15 | $58.47 | $56.15 | $58.46 | $58.46 | 159,233 |
2024-10-21 | $60.48 | $60.48 | $57.42 | $57.53 | $57.53 | 114,275 |
2024-10-18 | $61.67 | $61.77 | $60.52 | $60.58 | $60.58 | 112,437 |
2024-10-17 | $61.66 | $61.92 | $61.35 | $61.48 | $61.48 | 163,544 |
2024-10-16 | $61.56 | $62.25 | $61.15 | $61.44 | $61.44 | 306,627 |
2024-10-15 | $59.87 | $61.87 | $59.64 | $60.84 | $60.84 | 145,989 |
2024-10-14 | $59.26 | $60.20 | $59.16 | $59.50 | $59.50 | 223,490 |
2024-10-11 | $57.24 | $59.56 | $53.53 | $59.32 | $59.32 | 302,865 |
2024-10-10 | $56.70 | $57.45 | $56.35 | $56.94 | $56.94 | 80,006 |
2024-10-09 | $56.52 | $57.71 | $56.25 | $57.38 | $57.38 | 77,073 |
2024-10-08 | $56.98 | $57.33 | $56.51 | $56.58 | $56.58 | 63,142 |
2024-10-07 | $56.96 | $57.07 | $56.15 | $56.79 | $56.79 | 104,733 |
2024-10-04 | $57.22 | $57.49 | $56.44 | $57.35 | $57.35 | 133,307 |
2024-10-03 | $55.17 | $56.34 | $55.11 | $56.06 | $56.06 | 142,002 |
2024-10-02 | $55.88 | $56.80 | $55.60 | $55.72 | $55.72 | 88,158 |
2024-10-01 | $57.20 | $57.20 | $55.13 | $55.90 | $55.90 | 132,707 |
2024-09-30 | $56.34 | $58.30 | $56.28 | $57.66 | $57.66 | 100,105 |
2024-09-27 | $56.91 | $57.53 | $56.30 | $56.72 | $56.72 | 79,605 |
2024-09-26 | $57.25 | $57.25 | $56.34 | $56.63 | $56.63 | 104,724 |
2024-09-25 | $57.78 | $57.78 | $56.09 | $56.28 | $56.28 | 160,914 |
2024-09-24 | $58.99 | $59.25 | $57.70 | $57.70 | $57.70 | 145,282 |
2024-09-23 | $59.31 | $59.31 | $58.29 | $58.80 | $58.80 | 131,803 |
2024-09-20 | $60.23 | $60.39 | $58.69 | $58.83 | $58.83 | 1,022,484 |
2024-09-19 | $61.16 | $61.76 | $60.27 | $61.00 | $61.00 | 151,210 |
2024-09-18 | $59.21 | $61.61 | $58.23 | $59.48 | $59.48 | 161,332 |
2024-09-17 | $59.60 | $60.50 | $58.85 | $59.20 | $59.20 | 130,095 |
2024-09-16 | $57.40 | $58.89 | $56.56 | $58.72 | $58.72 | 134,240 |
2024-09-13 | $55.88 | $57.15 | $55.60 | $57.07 | $57.07 | 185,995 |
2024-09-12 | $55.24 | $55.24 | $54.52 | $54.93 | $54.93 | 64,519 |
2024-09-11 | $54.75 | $54.85 | $52.99 | $54.81 | $54.81 | 116,507 |
2024-09-10 | $56.34 | $56.34 | $54.05 | $55.33 | $55.33 | 121,270 |
2024-09-09 | $55.84 | $56.41 | $55.62 | $56.02 | $56.02 | 157,240 |
2024-09-06 | $57.37 | $57.91 | $55.57 | $55.86 | $55.86 | 130,163 |
2024-09-05 | $57.85 | $57.90 | $56.78 | $57.16 | $57.16 | 100,451 |
2024-09-04 | $57.33 | $58.22 | $56.76 | $57.40 | $57.40 | 85,912 |
2024-09-03 | $57.70 | $58.58 | $57.13 | $57.40 | $57.40 | 172,708 |
2024-08-30 | $58.35 | $58.86 | $57.72 | $58.22 | $58.22 | 151,685 |
2024-08-29 | $58.00 | $58.69 | $57.33 | $58.25 | $58.25 | 100,080 |
2024-08-28 | $57.04 | $58.22 | $56.97 | $57.57 | $57.57 | 153,822 |
2024-08-27 | $57.22 | $57.60 | $56.72 | $57.20 | $57.20 | 324,825 |
2024-08-26 | $58.80 | $58.80 | $57.50 | $57.53 | $57.53 | 136,197 |
2024-08-23 | $55.15 | $58.61 | $55.15 | $57.82 | $57.82 | 157,657 |
2024-08-22 | $54.69 | $55.59 | $54.54 | $54.64 | $54.64 | 59,382 |
2024-08-21 | $55.49 | $55.49 | $54.35 | $54.69 | $54.69 | 101,552 |
2024-08-20 | $55.15 | $55.15 | $54.45 | $55.00 | $55.00 | 253,774 |
2024-08-19 | $55.06 | $55.44 | $54.67 | $55.44 | $55.44 | 108,984 |
2024-08-16 | $54.14 | $55.21 | $53.97 | $54.99 | $54.99 | 112,853 |
2024-08-15 | $53.71 | $54.54 | $53.53 | $53.99 | $53.99 | 265,788 |
2024-08-14 | $52.89 | $52.89 | $51.30 | $52.31 | $52.31 | 242,499 |
2024-08-13 | $52.40 | $52.50 | $51.15 | $52.44 | $52.44 | 107,248 |
2024-08-12 | $52.52 | $52.92 | $51.21 | $51.65 | $51.65 | 103,803 |
2024-08-09 | $52.25 | $52.41 | $51.85 | $52.15 | $52.15 | 155,485 |
2024-08-08 | $52.87 | $52.87 | $51.55 | $52.47 | $52.47 | 149,718 |
2024-08-07 | $52.52 | $53.00 | $51.57 | $51.69 | $51.69 | 125,375 |
2024-08-06 | $51.42 | $52.63 | $51.02 | $51.86 | $51.86 | 145,364 |
2024-08-05 | $50.90 | $52.49 | $49.58 | $51.42 | $51.42 | 287,599 |
2024-08-02 | $53.18 | $53.86 | $52.43 | $53.50 | $53.11 | 270,246 |
2024-08-01 | $58.87 | $58.87 | $55.53 | $55.72 | $55.31 | 458,547 |
2024-07-31 | $58.97 | $60.53 | $58.43 | $59.06 | $58.63 | 214,273 |
2024-07-30 | $59.02 | $59.25 | $58.36 | $59.25 | $58.82 | 143,038 |
2024-07-29 | $60.19 | $60.19 | $58.68 | $58.85 | $58.42 | 279,514 |
2024-07-26 | $58.35 | $59.71 | $58.34 | $59.59 | $59.59 | 283,841 |
2024-07-25 | $55.13 | $58.35 | $54.97 | $58.17 | $58.17 | 306,151 |
2024-07-24 | $56.30 | $56.73 | $55.01 | $55.13 | $55.13 | 229,866 |
2024-07-23 | $54.34 | $56.46 | $54.27 | $56.43 | $56.43 | 350,464 |
2024-07-22 | $53.88 | $55.43 | $53.60 | $54.94 | $54.94 | 222,312 |
2024-07-19 | $54.19 | $54.77 | $53.68 | $54.09 | $54.09 | 189,213 |
2024-07-18 | $55.01 | $56.11 | $53.55 | $53.73 | $53.73 | 430,702 |
2024-07-17 | $53.47 | $56.01 | $53.47 | $55.59 | $55.59 | 487,834 |
2024-07-16 | $52.73 | $54.40 | $52.45 | $54.36 | $54.36 | 276,606 |
2024-07-15 | $50.79 | $52.27 | $50.75 | $51.92 | $51.92 | 292,488 |
2024-07-12 | $50.00 | $50.20 | $48.82 | $49.82 | $49.82 | 221,132 |
2024-07-11 | $47.63 | $49.49 | $47.53 | $49.32 | $49.32 | 217,430 |
2024-07-10 | $45.74 | $46.79 | $45.44 | $46.76 | $46.76 | 123,460 |
2024-07-09 | $45.27 | $45.75 | $44.49 | $45.64 | $45.64 | 139,622 |
2024-07-08 | $45.20 | $45.60 | $44.80 | $44.96 | $44.96 | 140,942 |
2024-07-05 | $45.32 | $45.32 | $44.55 | $44.70 | $44.70 | 90,891 |
2024-07-03 | $46.14 | $46.28 | $45.30 | $45.30 | $45.30 | 66,943 |
2024-07-02 | $45.27 | $46.09 | $45.06 | $46.04 | $46.04 | 86,863 |
2024-07-01 | $45.41 | $45.94 | $45.15 | $45.22 | $45.22 | 129,342 |
2024-06-28 | $44.99 | $46.05 | $44.99 | $45.52 | $45.52 | 598,121 |
2024-06-27 | $44.01 | $44.43 | $43.63 | $44.38 | $44.38 | 97,598 |
2024-06-26 | $43.31 | $44.05 | $43.31 | $43.86 | $43.86 | 131,232 |
2024-06-25 | $43.92 | $44.16 | $43.70 | $43.72 | $43.72 | 124,180 |
2024-06-24 | $43.48 | $44.74 | $43.34 | $44.26 | $44.26 | 124,296 |
2024-06-21 | $43.22 | $43.34 | $42.61 | $43.14 | $43.14 | 519,684 |
2024-06-20 | $42.80 | $43.57 | $42.76 | $43.23 | $43.23 | 170,407 |
2024-06-18 | $42.67 | $43.98 | $42.67 | $43.11 | $43.11 | 355,423 |
2024-06-17 | $41.97 | $43.07 | $41.70 | $43.07 | $43.07 | 547,244 |
2024-06-14 | $42.22 | $42.47 | $41.82 | $42.07 | $42.07 | 217,539 |
2024-06-13 | $43.55 | $43.55 | $42.40 | $42.77 | $42.77 | 442,575 |
2024-06-12 | $44.19 | $44.41 | $43.17 | $43.58 | $43.58 | 332,021 |
2024-06-11 | $42.98 | $42.98 | $42.26 | $42.47 | $42.47 | 448,070 |
2024-06-10 | $43.17 | $43.66 | $42.76 | $43.43 | $43.43 | 430,702 |
2024-06-07 | $43.68 | $44.24 | $43.62 | $43.77 | $43.77 | 304,948 |
2024-06-06 | $44.34 | $44.70 | $44.10 | $44.21 | $44.21 | 112,967 |
2024-06-05 | $45.14 | $45.15 | $44.38 | $44.56 | $44.56 | 418,682 |
2024-06-04 | $44.87 | $45.54 | $44.60 | $44.60 | $44.60 | 226,415 |
2024-06-03 | $46.80 | $46.93 | $44.93 | $45.19 | $45.19 | 249,777 |
2024-05-31 | $47.08 | $47.08 | $45.97 | $46.04 | $46.04 | 308,194 |
2024-05-30 | $45.50 | $46.44 | $45.43 | $45.98 | $45.98 | 304,644 |
2024-05-29 | $45.56 | $47.06 | $44.73 | $44.90 | $44.90 | 486,334 |
2024-05-28 | $46.25 | $47.21 | $46.25 | $46.57 | $46.57 | 433,208 |
2024-05-24 | $45.62 | $46.39 | $45.09 | $46.26 | $46.26 | 482,582 |
2024-05-23 | $46.67 | $47.08 | $45.15 | $45.26 | $45.26 | 478,683 |
2024-05-22 | $46.89 | $47.60 | $46.28 | $46.67 | $46.67 | 532,512 |
2024-05-21 | $47.20 | $47.84 | $46.68 | $46.82 | $46.82 | 939,881 |
2024-05-20 | $47.68 | $47.89 | $46.51 | $47.30 | $47.30 | 1,910,616 |
2024-05-17 | $43.35 | $44.10 | $42.96 | $43.94 | $43.94 | 227,269 |
2024-05-16 | $43.15 | $43.49 | $42.77 | $43.18 | $43.18 | 207,325 |
2024-05-15 | $42.55 | $43.12 | $42.13 | $43.11 | $43.11 | 206,951 |
2024-05-14 | $42.12 | $42.12 | $41.10 | $41.77 | $41.77 | 141,472 |
2024-05-13 | $42.97 | $43.46 | $41.46 | $41.48 | $41.48 | 209,931 |
2024-05-10 | $42.57 | $42.86 | $42.10 | $42.71 | $42.71 | 207,383 |
2024-05-09 | $42.21 | $43.41 | $41.73 | $42.48 | $42.48 | 371,092 |
2024-05-08 | $40.26 | $42.34 | $40.21 | $42.26 | $42.26 | 244,979 |
2024-05-07 | $40.99 | $41.40 | $40.54 | $40.73 | $40.73 | 206,992 |
2024-05-06 | $40.41 | $41.12 | $40.41 | $40.90 | $40.90 | 226,772 |
2024-05-03 | $39.73 | $40.39 | $39.30 | $40.31 | $40.31 | 280,668 |
2024-05-02 | $38.25 | $39.00 | $37.87 | $38.83 | $38.83 | 294,031 |
2024-05-01 | $37.13 | $38.51 | $36.47 | $37.64 | $37.64 | 334,536 |
2024-04-30 | $37.95 | $38.43 | $36.71 | $37.24 | $36.87 | 177,571 |
2024-04-29 | $39.34 | $39.95 | $38.22 | $38.29 | $37.91 | 198,233 |
2024-04-26 | $39.21 | $40.11 | $38.91 | $39.34 | $38.95 | 153,835 |
2024-04-25 | $40.41 | $40.41 | $39.14 | $39.26 | $38.87 | 244,373 |
2024-04-24 | $39.26 | $41.23 | $39.07 | $40.82 | $40.41 | 300,968 |
2024-04-23 | $44.33 | $44.33 | $39.51 | $40.55 | $40.14 | 420,986 |
2024-04-22 | $41.61 | $42.92 | $41.54 | $41.87 | $41.45 | 439,005 |
2024-04-19 | $39.92 | $41.71 | $39.91 | $41.60 | $41.18 | 219,598 |
2024-04-18 | $39.44 | $40.31 | $39.28 | $40.12 | $39.72 | 224,798 |
2024-04-17 | $39.50 | $40.01 | $39.30 | $39.55 | $39.15 | 157,634 |
2024-04-16 | $39.85 | $39.98 | $39.17 | $39.18 | $38.79 | 127,183 |
2024-04-15 | $40.80 | $41.27 | $39.70 | $40.33 | $40.33 | 178,335 |
2024-04-12 | $40.29 | $40.75 | $40.13 | $40.55 | $40.55 | 111,517 |
2024-04-11 | $40.88 | $41.12 | $39.95 | $40.76 | $40.76 | 112,707 |
2024-04-10 | $41.71 | $41.75 | $40.26 | $40.73 | $40.73 | 238,854 |
2024-04-09 | $42.88 | $43.37 | $42.79 | $43.26 | $43.26 | 105,403 |
2024-04-08 | $42.73 | $43.09 | $42.48 | $42.52 | $42.52 | 104,844 |
2024-04-05 | $42.18 | $42.61 | $42.11 | $42.36 | $42.36 | 131,611 |
2024-04-04 | $43.34 | $44.05 | $42.58 | $42.72 | $42.72 | 181,149 |
2024-04-03 | $42.56 | $43.09 | $42.34 | $42.80 | $42.80 | 194,259 |
2024-04-02 | $43.32 | $43.48 | $42.66 | $42.95 | $42.95 | 219,697 |
2024-04-01 | $45.40 | $45.42 | $43.91 | $43.97 | $43.97 | 240,497 |
2024-03-28 | $45.60 | $46.52 | $45.39 | $45.65 | $45.65 | 210,553 |
2024-03-27 | $44.18 | $45.80 | $44.18 | $45.78 | $45.78 | 254,544 |
2024-03-26 | $44.36 | $44.36 | $43.50 | $43.67 | $43.67 | 121,639 |
2024-03-25 | $43.98 | $44.70 | $43.82 | $43.86 | $43.86 | 113,858 |
2024-03-22 | $45.27 | $45.38 | $43.75 | $43.78 | $43.78 | 162,323 |
2024-03-21 | $45.02 | $45.88 | $44.92 | $45.56 | $45.56 | 217,286 |
2024-03-20 | $42.16 | $45.06 | $42.06 | $44.58 | $44.58 | 165,998 |
2024-03-19 | $42.04 | $43.19 | $42.04 | $42.44 | $42.44 | 157,154 |
2024-03-18 | $42.38 | $42.99 | $41.85 | $42.08 | $42.08 | 286,949 |
2024-03-15 | $42.33 | $43.25 | $42.18 | $42.24 | $42.24 | 441,406 |
2024-03-14 | $44.05 | $44.62 | $42.46 | $42.55 | $42.55 | 381,865 |
2024-03-13 | $44.42 | $45.26 | $44.25 | $44.34 | $44.34 | 515,023 |
2024-03-12 | $44.98 | $45.03 | $44.16 | $44.62 | $44.62 | 146,084 |
2024-03-11 | $45.46 | $46.04 | $45.27 | $45.27 | $45.27 | 216,355 |
2024-03-08 | $45.73 | $46.13 | $45.05 | $45.45 | $45.45 | 161,131 |
2024-03-07 | $46.00 | $46.53 | $44.65 | $44.98 | $44.98 | 173,305 |
2024-03-06 | $45.29 | $46.01 | $43.76 | $45.22 | $45.22 | 263,170 |
2024-03-05 | $42.43 | $45.34 | $42.35 | $45.22 | $45.22 | 239,562 |
2024-03-04 | $43.16 | $43.98 | $42.33 | $42.83 | $42.83 | 234,203 |
2024-03-01 | $43.42 | $43.80 | $42.11 | $43.34 | $43.34 | 157,289 |
2024-02-29 | $43.87 | $44.35 | $43.13 | $43.73 | $43.73 | 223,298 |
2024-02-28 | $43.02 | $43.75 | $42.84 | $42.89 | $42.89 | 135,624 |
2024-02-27 | $44.00 | $45.05 | $43.48 | $43.60 | $43.60 | 122,300 |
2024-02-26 | $44.01 | $44.50 | $43.35 | $43.62 | $43.62 | 106,344 |
2024-02-23 | $44.19 | $45.05 | $43.58 | $44.24 | $44.24 | 130,615 |
2024-02-22 | $44.55 | $44.94 | $44.11 | $44.13 | $44.13 | 179,743 |
2024-02-21 | $44.81 | $44.93 | $44.31 | $44.69 | $44.69 | 129,170 |
2024-02-20 | $44.97 | $45.65 | $44.73 | $44.88 | $44.88 | 127,109 |
2024-02-16 | $46.70 | $46.98 | $45.70 | $45.78 | $45.78 | 163,686 |
2024-02-15 | $45.73 | $47.71 | $45.73 | $47.16 | $47.16 | 219,488 |
2024-02-14 | $45.46 | $45.46 | $44.22 | $45.16 | $45.16 | 160,981 |
2024-02-13 | $44.25 | $46.27 | $43.88 | $44.60 | $44.60 | 422,955 |
2024-02-12 | $45.48 | $46.99 | $45.48 | $46.35 | $46.35 | 203,691 |
2024-02-09 | $44.55 | $45.39 | $43.74 | $45.32 | $45.32 | 199,689 |
2024-02-08 | $44.15 | $44.66 | $43.57 | $44.59 | $44.59 | 300,197 |
2024-02-07 | $44.95 | $44.95 | $43.40 | $44.16 | $44.16 | 338,085 |
2024-02-06 | $44.77 | $45.69 | $44.28 | $44.82 | $44.82 | 340,117 |
2024-02-05 | $44.94 | $45.32 | $44.27 | $44.88 | $44.88 | 261,294 |
2024-02-02 | $44.98 | $45.93 | $44.52 | $45.55 | $45.55 | 322,964 |
2024-02-01 | $48.91 | $48.93 | $44.84 | $46.08 | $46.08 | 394,934 |
2024-01-31 | $50.21 | $50.21 | $48.24 | $48.35 | $48.35 | 440,744 |
2024-01-30 | $52.07 | $52.42 | $50.29 | $51.38 | $50.98 | 106,779 |
2024-01-29 | $51.46 | $52.43 | $51.09 | $52.32 | $51.91 | 163,823 |
2024-01-26 | $51.06 | $51.47 | $50.42 | $51.37 | $51.37 | 133,224 |
2024-01-25 | $51.82 | $52.25 | $49.85 | $50.52 | $50.52 | 393,533 |
2024-01-24 | $51.46 | $52.55 | $50.50 | $50.99 | $50.99 | 220,815 |
2024-01-23 | $51.00 | $52.25 | $49.65 | $50.98 | $50.98 | 948,214 |
2024-01-22 | $51.66 | $53.13 | $50.65 | $53.02 | $53.02 | 269,031 |
2024-01-19 | $49.92 | $51.00 | $49.35 | $50.94 | $50.94 | 153,249 |
2024-01-18 | $49.65 | $49.85 | $48.31 | $49.62 | $49.62 | 209,063 |
2024-01-17 | $48.45 | $49.82 | $48.05 | $49.11 | $49.11 | 151,854 |
2024-01-16 | $50.12 | $50.62 | $49.59 | $49.60 | $49.60 | 310,165 |
2024-01-12 | $51.78 | $52.25 | $50.19 | $50.81 | $50.81 | 232,651 |
2024-01-11 | $50.46 | $51.43 | $49.64 | $51.38 | $51.38 | 226,612 |
2024-01-10 | $50.60 | $51.18 | $50.36 | $51.16 | $51.16 | 136,891 |
2024-01-09 | $50.51 | $51.14 | $50.18 | $50.96 | $50.96 | 145,254 |
2024-01-08 | $50.06 | $51.48 | $50.00 | $51.45 | $51.45 | 138,968 |
2024-01-05 | $51.60 | $51.77 | $50.08 | $50.31 | $50.31 | 170,729 |
2024-01-04 | $50.09 | $50.62 | $49.50 | $49.83 | $49.83 | 177,647 |
2024-01-03 | $50.84 | $51.53 | $49.57 | $49.93 | $49.93 | 240,500 |
2024-01-02 | $50.44 | $52.57 | $49.92 | $51.28 | $51.28 | 246,862 |
2023-12-29 | $52.07 | $52.69 | $50.80 | $50.88 | $50.88 | 197,093 |
2023-12-28 | $52.54 | $53.25 | $51.75 | $52.34 | $52.34 | 170,220 |
2023-12-27 | $52.84 | $53.04 | $51.60 | $52.90 | $52.90 | 219,128 |
2023-12-26 | $51.95 | $52.97 | $51.44 | $52.54 | $52.54 | 187,903 |
2023-12-22 | $50.94 | $51.93 | $50.36 | $51.76 | $51.76 | 243,161 |
2023-12-21 | $49.89 | $50.67 | $48.67 | $50.51 | $50.51 | 227,063 |
2023-12-20 | $49.92 | $51.04 | $49.28 | $49.36 | $49.36 | 286,531 |
2023-12-19 | $49.08 | $50.31 | $47.55 | $49.81 | $49.81 | 327,254 |
2023-12-18 | $49.56 | $49.92 | $48.80 | $48.95 | $48.95 | 339,634 |
2023-12-15 | $48.81 | $49.86 | $48.23 | $48.90 | $48.90 | 749,924 |
2023-12-14 | $48.41 | $50.34 | $48.27 | $48.90 | $48.90 | 500,007 |
2023-12-13 | $43.21 | $46.98 | $43.03 | $46.98 | $46.98 | 504,541 |
2023-12-12 | $43.10 | $44.28 | $42.80 | $43.24 | $43.24 | 300,895 |
2023-12-11 | $43.01 | $43.46 | $42.51 | $43.25 | $43.25 | 184,630 |
2023-12-08 | $42.30 | $43.06 | $41.98 | $42.87 | $42.87 | 167,575 |
2023-12-07 | $41.45 | $42.54 | $40.95 | $42.38 | $42.38 | 142,495 |
2023-12-06 | $41.42 | $42.77 | $41.02 | $41.30 | $41.30 | 165,393 |
2023-12-05 | $41.11 | $41.23 | $40.31 | $40.83 | $40.83 | 178,719 |
2023-12-04 | $40.43 | $41.66 | $39.32 | $41.46 | $41.46 | 182,695 |
2023-12-01 | $38.35 | $40.99 | $38.13 | $40.86 | $40.86 | 222,683 |
2023-11-30 | $38.79 | $39.40 | $37.67 | $38.68 | $38.68 | 171,135 |
2023-11-29 | $37.92 | $39.47 | $37.57 | $38.68 | $38.68 | 195,467 |
2023-11-28 | $36.63 | $37.53 | $36.16 | $37.36 | $37.36 | 129,889 |
2023-11-27 | $37.19 | $38.49 | $36.39 | $36.57 | $36.57 | 183,667 |
2023-11-24 | $37.72 | $37.83 | $37.26 | $37.48 | $37.48 | 49,754 |
2023-11-22 | $38.29 | $38.31 | $37.39 | $37.75 | $37.75 | 102,715 |
2023-11-21 | $38.89 | $38.89 | $37.75 | $37.78 | $37.78 | 103,893 |
2023-11-20 | $39.00 | $39.90 | $38.40 | $38.98 | $38.98 | 115,390 |
2023-11-17 | $38.89 | $39.79 | $38.57 | $39.02 | $39.02 | 199,724 |
2023-11-16 | $39.29 | $39.29 | $37.91 | $38.33 | $38.33 | 173,911 |
2023-11-15 | $39.01 | $40.22 | $38.56 | $39.28 | $39.28 | 208,407 |
2023-11-14 | $37.54 | $39.25 | $36.47 | $39.17 | $39.17 | 408,826 |
2023-11-13 | $35.73 | $36.91 | $35.25 | $35.99 | $35.99 | 143,591 |
2023-11-10 | $36.43 | $36.43 | $35.67 | $35.97 | $35.97 | 198,127 |
2023-11-09 | $37.16 | $37.18 | $35.92 | $36.23 | $36.23 | 201,744 |
2023-11-08 | $37.50 | $37.65 | $36.71 | $37.11 | $37.11 | 252,094 |
2023-11-07 | $37.31 | $37.48 | $35.82 | $37.30 | $37.30 | 264,895 |
2023-11-06 | $38.31 | $38.40 | $34.54 | $37.46 | $37.46 | 236,559 |
2023-11-03 | $37.83 | $38.95 | $37.80 | $38.37 | $38.37 | 376,574 |
2023-11-02 | $35.31 | $36.72 | $35.31 | $36.67 | $36.67 | 468,863 |
2023-11-01 | $34.98 | $35.24 | $34.50 | $34.80 | $34.80 | 227,755 |
2023-10-31 | $35.95 | $36.67 | $35.05 | $35.35 | $35.35 | 277,912 |
2023-10-30 | $36.25 | $36.76 | $35.88 | $35.93 | $35.93 | 230,115 |
2023-10-27 | $36.95 | $36.98 | $35.71 | $36.19 | $36.19 | 244,162 |
2023-10-26 | $36.24 | $37.23 | $36.01 | $37.05 | $37.05 | 256,922 |
2023-10-25 | $35.27 | $36.54 | $35.12 | $36.09 | $36.09 | 391,248 |
2023-10-24 | $38.19 | $39.78 | $35.19 | $35.76 | $35.76 | 422,969 |
2023-10-23 | $36.08 | $37.06 | $35.90 | $36.50 | $36.50 | 275,154 |
2023-10-20 | $37.31 | $37.31 | $36.17 | $36.28 | $36.28 | 294,367 |
2023-10-19 | $37.88 | $38.21 | $37.12 | $37.26 | $37.26 | 197,925 |
2023-10-18 | $38.59 | $38.70 | $37.60 | $37.72 | $37.72 | 181,691 |
2023-10-17 | $38.17 | $39.62 | $38.17 | $38.95 | $38.95 | 233,573 |
2023-10-16 | $38.09 | $38.86 | $37.55 | $38.40 | $38.40 | 140,840 |
2023-10-13 | $39.14 | $40.25 | $37.67 | $37.79 | $37.79 | 168,485 |
2023-10-12 | $39.30 | $39.30 | $38.34 | $38.75 | $38.75 | 267,033 |
2023-10-11 | $38.94 | $40.24 | $38.93 | $39.36 | $39.36 | 168,047 |
2023-10-10 | $38.44 | $39.65 | $38.37 | $38.88 | $38.88 | 158,735 |
2023-10-09 | $38.39 | $38.98 | $37.93 | $38.25 | $38.25 | 203,576 |
2023-10-06 | $38.26 | $39.17 | $37.95 | $38.60 | $38.60 | 210,733 |
2023-10-05 | $37.75 | $39.01 | $37.75 | $38.74 | $38.74 | 339,787 |
2023-10-04 | $38.22 | $38.34 | $37.39 | $38.16 | $38.16 | 181,440 |
2023-10-03 | $38.61 | $39.54 | $37.85 | $38.08 | $38.08 | 176,450 |
2023-10-02 | $39.54 | $39.57 | $37.84 | $39.03 | $39.03 | 262,095 |
2023-09-29 | $39.88 | $39.98 | $39.18 | $39.55 | $39.55 | 411,406 |
2023-09-28 | $39.81 | $40.44 | $39.34 | $39.48 | $39.48 | 376,635 |
2023-09-27 | $40.23 | $40.32 | $39.27 | $39.75 | $39.75 | 218,373 |
2023-09-26 | $40.64 | $41.03 | $39.70 | $39.98 | $39.98 | 342,539 |
2023-09-25 | $40.21 | $41.20 | $39.03 | $40.92 | $40.92 | 203,780 |
2023-09-22 | $40.48 | $40.84 | $39.87 | $40.30 | $40.30 | 182,364 |
2023-09-21 | $40.21 | $40.86 | $39.28 | $40.41 | $40.41 | 237,490 |
2023-09-20 | $40.76 | $40.96 | $40.39 | $40.53 | $40.53 | 177,752 |
2023-09-19 | $40.31 | $40.70 | $39.75 | $40.54 | $40.54 | 213,790 |
2023-09-18 | $40.49 | $40.76 | $39.70 | $40.15 | $40.15 | 198,702 |
2023-09-15 | $38.93 | $40.70 | $38.71 | $40.55 | $40.55 | 942,410 |
2023-09-14 | $38.44 | $39.13 | $38.37 | $39.06 | $39.06 | 184,239 |
2023-09-13 | $38.83 | $38.83 | $37.40 | $37.88 | $37.88 | 165,244 |
2023-09-12 | $38.54 | $38.94 | $38.11 | $38.62 | $38.62 | 114,785 |
2023-09-11 | $38.69 | $39.01 | $38.13 | $38.49 | $38.49 | 148,169 |
2023-09-08 | $38.28 | $38.52 | $37.73 | $38.48 | $38.48 | 119,884 |
2023-09-07 | $39.06 | $39.13 | $37.66 | $38.15 | $38.15 | 170,905 |
2023-09-06 | $40.45 | $40.73 | $39.08 | $39.28 | $39.28 | 199,081 |
2023-09-05 | $41.89 | $42.14 | $40.45 | $40.57 | $40.57 | 198,163 |
2023-09-01 | $42.67 | $43.27 | $42.05 | $42.16 | $42.16 | 314,442 |
2023-08-31 | $42.11 | $42.81 | $41.94 | $42.20 | $42.20 | 208,574 |
2023-08-30 | $41.95 | $42.36 | $41.54 | $42.14 | $42.14 | 88,755 |
2023-08-29 | $41.88 | $42.71 | $41.34 | $41.96 | $41.96 | 103,209 |
2023-08-28 | $41.57 | $42.06 | $40.87 | $41.81 | $41.81 | 99,485 |
2023-08-25 | $41.04 | $41.52 | $39.86 | $41.15 | $41.15 | 189,175 |
2023-08-24 | $40.73 | $41.91 | $40.08 | $40.92 | $40.92 | 203,917 |
2023-08-23 | $40.26 | $41.20 | $39.75 | $40.84 | $40.84 | 189,541 |
2023-08-22 | $41.09 | $41.30 | $40.23 | $40.31 | $40.31 | 205,484 |
2023-08-21 | $42.47 | $42.87 | $40.85 | $41.18 | $41.18 | 116,591 |
2023-08-18 | $41.96 | $42.65 | $41.60 | $42.39 | $42.39 | 322,347 |
2023-08-17 | $42.66 | $43.37 | $42.06 | $42.54 | $42.54 | 186,189 |
2023-08-16 | $43.30 | $43.87 | $42.22 | $42.28 | $42.28 | 269,306 |
2023-08-15 | $43.64 | $44.69 | $43.06 | $43.51 | $43.51 | 401,528 |
2023-08-14 | $44.24 | $44.58 | $43.23 | $44.37 | $44.37 | 196,167 |
2023-08-11 | $43.45 | $44.73 | $43.01 | $44.71 | $44.71 | 149,037 |
2023-08-10 | $44.19 | $44.59 | $43.48 | $43.79 | $43.79 | 170,393 |
2023-08-09 | $43.80 | $44.38 | $43.31 | $43.97 | $43.97 | 220,754 |
2023-08-08 | $43.73 | $44.28 | $42.24 | $44.17 | $44.17 | 177,711 |
2023-08-07 | $44.12 | $44.82 | $44.08 | $44.69 | $44.69 | 209,232 |
2023-08-04 | $44.25 | $44.86 | $43.75 | $44.12 | $44.12 | 242,720 |
2023-08-03 | $43.62 | $44.55 | $43.10 | $44.46 | $44.46 | 180,827 |
2023-08-02 | $43.38 | $44.04 | $42.76 | $43.75 | $43.75 | 149,789 |
2023-08-01 | $44.72 | $44.72 | $43.40 | $44.53 | $44.53 | 177,075 |
2023-07-31 | $44.87 | $45.43 | $44.30 | $44.87 | $44.87 | 245,823 |
2023-07-28 | $44.23 | $45.60 | $43.84 | $44.80 | $44.80 | 227,176 |
2023-07-27 | $45.08 | $45.08 | $43.46 | $43.61 | $43.61 | 281,131 |
2023-07-26 | $42.00 | $45.91 | $42.00 | $44.82 | $44.82 | 412,658 |
2023-07-25 | $41.13 | $43.23 | $41.13 | $42.54 | $42.54 | 779,257 |
2023-07-24 | $40.72 | $43.41 | $40.72 | $42.98 | $42.98 | 314,447 |
2023-07-21 | $41.41 | $41.46 | $40.41 | $40.91 | $40.91 | 229,800 |
2023-07-20 | $42.17 | $42.17 | $40.64 | $41.05 | $41.05 | 231,977 |
2023-07-19 | $40.43 | $42.47 | $40.01 | $42.35 | $42.35 | 284,505 |
2023-07-18 | $37.50 | $40.16 | $37.50 | $40.04 | $40.04 | 263,341 |
2023-07-17 | $36.61 | $37.93 | $36.54 | $37.50 | $37.50 | 174,029 |
2023-07-14 | $37.93 | $37.93 | $36.20 | $36.72 | $36.72 | 235,423 |
2023-07-13 | $37.13 | $38.13 | $36.72 | $37.65 | $37.65 | 221,974 |
2023-07-12 | $36.92 | $38.77 | $36.16 | $36.93 | $36.93 | 264,716 |
2023-07-11 | $35.66 | $36.25 | $34.90 | $35.91 | $35.91 | 200,229 |
2023-07-10 | $35.46 | $36.45 | $35.16 | $35.37 | $35.37 | 190,390 |
2023-07-07 | $35.07 | $36.06 | $35.07 | $35.60 | $35.60 | 219,082 |
2023-07-06 | $35.23 | $35.48 | $34.30 | $34.94 | $34.94 | 148,875 |
2023-07-05 | $35.47 | $36.20 | $34.50 | $35.73 | $35.73 | 277,620 |
2023-07-03 | $34.62 | $36.19 | $34.54 | $35.99 | $35.99 | 161,304 |
2023-06-30 | $36.36 | $36.36 | $34.48 | $34.53 | $34.53 | 285,479 |
2023-06-29 | $36.13 | $37.09 | $35.97 | $35.99 | $35.99 | 244,058 |
2023-06-28 | $36.10 | $36.23 | $35.45 | $35.89 | $35.89 | 231,565 |
2023-06-27 | $36.21 | $36.92 | $35.01 | $36.50 | $36.50 | 187,491 |
2023-06-26 | $35.29 | $36.48 | $35.22 | $36.14 | $36.14 | 247,295 |
2023-06-23 | $34.98 | $35.63 | $34.67 | $35.25 | $35.25 | 336,385 |
2023-06-22 | $36.41 | $36.41 | $34.64 | $35.63 | $35.63 | 239,492 |
2023-06-21 | $37.37 | $37.37 | $36.49 | $36.59 | $36.59 | 214,396 |
2023-06-20 | $38.38 | $38.45 | $37.35 | $37.69 | $37.69 | 329,322 |
2023-06-16 | $39.68 | $39.68 | $37.99 | $38.80 | $38.80 | 725,742 |
2023-06-15 | $37.97 | $39.73 | $37.97 | $39.39 | $39.39 | 235,251 |
2023-06-14 | $39.27 | $39.81 | $38.12 | $38.46 | $38.46 | 313,900 |
2023-06-13 | $38.13 | $39.99 | $38.06 | $39.21 | $39.21 | 282,453 |
2023-06-12 | $38.48 | $39.39 | $37.28 | $37.83 | $37.83 | 271,256 |
2023-06-09 | $39.92 | $39.92 | $38.37 | $38.59 | $38.59 | 137,421 |
2023-06-08 | $40.07 | $40.11 | $38.52 | $39.73 | $39.73 | 273,467 |
2023-06-07 | $39.78 | $40.87 | $39.51 | $40.46 | $40.46 | 260,697 |
2023-06-06 | $36.07 | $40.57 | $36.07 | $39.17 | $39.17 | 348,935 |
2023-06-05 | $36.91 | $37.01 | $35.38 | $36.23 | $36.23 | 228,320 |
2023-06-02 | $35.33 | $37.19 | $34.79 | $37.04 | $37.04 | 349,540 |
2023-06-01 | $33.68 | $35.08 | $33.01 | $34.57 | $34.57 | 242,163 |
2023-05-31 | $34.12 | $34.52 | $32.75 | $33.37 | $33.37 | 210,889 |
2023-05-30 | $34.79 | $34.84 | $33.85 | $34.37 | $34.37 | 128,600 |
2023-05-26 | $34.57 | $34.88 | $34.08 | $34.79 | $34.79 | 160,403 |
2023-05-25 | $35.46 | $35.79 | $34.21 | $34.61 | $34.61 | 239,636 |
2023-05-24 | $35.50 | $35.95 | $35.09 | $35.69 | $35.69 | 218,455 |
2023-05-23 | $35.27 | $37.10 | $35.18 | $35.89 | $35.89 | 380,496 |
2023-05-22 | $33.37 | $35.24 | $32.85 | $35.18 | $35.18 | 337,441 |
2023-05-19 | $34.87 | $35.00 | $32.24 | $33.09 | $33.09 | 358,443 |
2023-05-18 | $34.43 | $34.84 | $33.55 | $34.31 | $34.31 | 748,346 |
2023-05-17 | $31.63 | $34.72 | $31.30 | $34.42 | $34.42 | 715,520 |
2023-05-16 | $31.08 | $31.72 | $30.72 | $31.02 | $31.02 | 264,137 |
2023-05-15 | $29.76 | $31.33 | $29.70 | $31.23 | $31.23 | 330,717 |
2023-05-12 | $30.12 | $30.36 | $29.24 | $29.66 | $29.66 | 208,236 |
2023-05-11 | $30.46 | $30.77 | $29.71 | $29.85 | $29.85 | 285,903 |
2023-05-10 | $31.24 | $31.89 | $29.95 | $30.74 | $30.74 | 251,753 |
2023-05-09 | $30.33 | $30.93 | $29.27 | $30.68 | $30.68 | 293,051 |
2023-05-08 | $31.85 | $33.39 | $30.49 | $30.57 | $30.57 | 449,684 |
2023-05-05 | $31.83 | $32.89 | $31.15 | $31.49 | $31.49 | 643,221 |
2023-05-04 | $30.95 | $31.59 | $28.81 | $30.28 | $30.28 | 414,461 |
2023-05-03 | $32.70 | $33.35 | $31.67 | $31.86 | $31.86 | 394,296 |
2023-05-02 | $35.50 | $35.50 | $32.63 | $33.03 | $32.64 | 338,467 |
2023-05-01 | $36.25 | $36.60 | $35.63 | $35.72 | $35.72 | 274,096 |
2023-04-28 | $36.40 | $36.97 | $36.11 | $36.38 | $36.38 | 435,868 |
2023-04-27 | $36.99 | $37.48 | $35.92 | $36.43 | $36.43 | 353,161 |
2023-04-26 | $37.32 | $38.21 | $36.50 | $36.65 | $36.65 | 453,897 |
2023-04-25 | $40.97 | $42.42 | $37.14 | $37.69 | $37.69 | 455,374 |
2023-04-24 | $41.63 | $42.08 | $40.89 | $41.00 | $41.00 | 558,979 |
2023-04-21 | $41.53 | $41.54 | $40.66 | $40.91 | $40.91 | 349,032 |
2023-04-20 | $41.98 | $42.69 | $41.24 | $41.54 | $41.54 | 216,697 |
2023-04-19 | $41.40 | $42.68 | $40.68 | $42.30 | $42.30 | 237,266 |
2023-04-18 | $43.16 | $43.16 | $40.91 | $41.15 | $41.15 | 209,196 |
2023-04-17 | $42.38 | $43.06 | $41.70 | $42.82 | $42.82 | 430,747 |
2023-04-14 | $44.19 | $44.63 | $42.23 | $42.49 | $42.49 | 147,003 |
2023-04-13 | $43.73 | $44.25 | $43.35 | $43.75 | $43.75 | 241,970 |
2023-04-12 | $45.32 | $45.41 | $43.46 | $43.69 | $43.69 | 143,216 |
2023-04-11 | $45.57 | $45.63 | $44.77 | $44.90 | $44.90 | 212,124 |
2023-04-10 | $43.82 | $45.50 | $43.62 | $45.47 | $45.47 | 334,966 |
2023-04-06 | $44.24 | $44.68 | $43.89 | $44.04 | $44.04 | 188,463 |
2023-04-05 | $44.34 | $44.82 | $43.31 | $44.02 | $44.02 | 290,338 |
2023-04-04 | $46.27 | $46.27 | $44.23 | $45.00 | $45.00 | 227,616 |
2023-04-03 | $46.11 | $46.89 | $45.27 | $45.96 | $45.96 | 185,547 |
2023-03-31 | $46.29 | $47.03 | $45.32 | $46.35 | $46.35 | 249,807 |
2023-03-30 | $47.50 | $47.73 | $45.35 | $45.71 | $45.71 | 254,837 |
2023-03-29 | $47.43 | $48.13 | $46.38 | $47.18 | $47.18 | 205,648 |
2023-03-28 | $46.90 | $47.53 | $46.31 | $46.82 | $46.82 | 190,420 |
2023-03-27 | $46.57 | $47.51 | $46.57 | $47.04 | $47.04 | 215,495 |
2023-03-24 | $43.39 | $45.72 | $42.94 | $45.59 | $45.59 | 245,467 |
2023-03-23 | $46.91 | $47.04 | $43.97 | $44.05 | $44.05 | 206,069 |
2023-03-22 | $48.41 | $48.59 | $46.26 | $46.34 | $46.34 | 277,797 |
2023-03-21 | $49.41 | $50.09 | $48.08 | $48.43 | $48.43 | 452,287 |
2023-03-20 | $48.67 | $49.56 | $47.46 | $47.50 | $47.50 | 531,534 |
2023-03-17 | $49.71 | $49.79 | $47.43 | $47.62 | $47.62 | 1,017,406 |
2023-03-16 | $47.42 | $51.46 | $46.98 | $50.07 | $50.07 | 665,273 |
2023-03-15 | $44.98 | $49.21 | $44.57 | $48.05 | $48.05 | 650,731 |
2023-03-14 | $51.64 | $51.98 | $46.56 | $47.10 | $47.10 | 402,377 |
2023-03-13 | $50.92 | $51.56 | $47.22 | $48.04 | $48.04 | 1,046,382 |
2023-03-10 | $51.65 | $53.94 | $49.55 | $52.96 | $52.96 | 368,423 |
2023-03-09 | $54.94 | $54.94 | $52.07 | $52.33 | $52.33 | 194,069 |
2023-03-08 | $55.50 | $55.87 | $54.92 | $55.27 | $55.27 | 85,027 |
2023-03-07 | $56.15 | $56.47 | $55.26 | $55.30 | $55.30 | 172,695 |
2023-03-06 | $57.72 | $57.85 | $56.11 | $56.41 | $56.41 | 185,254 |
2023-03-03 | $57.22 | $57.96 | $56.56 | $57.81 | $57.81 | 96,872 |
2023-03-02 | $56.59 | $57.16 | $55.56 | $56.99 | $56.99 | 137,414 |
2023-03-01 | $58.63 | $58.87 | $57.23 | $57.36 | $57.36 | 283,713 |
2023-02-28 | $60.07 | $60.27 | $58.75 | $58.86 | $58.86 | 171,098 |
2023-02-27 | $61.14 | $61.14 | $59.67 | $60.00 | $60.00 | 148,046 |
2023-02-24 | $60.09 | $60.80 | $59.79 | $60.51 | $60.51 | 131,498 |
2023-02-23 | $60.64 | $60.80 | $59.98 | $60.64 | $60.64 | 72,083 |
2023-02-22 | $60.58 | $60.78 | $59.92 | $60.25 | $60.25 | 156,532 |
2023-02-21 | $60.63 | $60.98 | $59.81 | $60.21 | $60.21 | 127,689 |
2023-02-17 | $61.76 | $61.90 | $60.90 | $61.06 | $61.06 | 147,516 |
2023-02-16 | $62.07 | $62.29 | $60.01 | $61.51 | $61.51 | 121,081 |
2023-02-15 | $61.02 | $62.65 | $60.94 | $62.42 | $62.42 | 90,006 |
2023-02-14 | $62.64 | $63.79 | $61.25 | $61.55 | $61.55 | 110,751 |
2023-02-13 | $62.32 | $63.02 | $62.31 | $62.94 | $62.94 | 61,462 |
2023-02-10 | $62.93 | $63.49 | $62.28 | $62.51 | $62.51 | 102,287 |
2023-02-09 | $64.41 | $64.78 | $62.92 | $63.12 | $63.12 | 103,714 |
2023-02-08 | $64.40 | $64.73 | $63.70 | $64.00 | $64.00 | 77,916 |
2023-02-07 | $63.80 | $64.89 | $63.13 | $64.71 | $64.71 | 161,030 |
2023-02-06 | $64.43 | $65.02 | $63.49 | $63.97 | $63.97 | 173,843 |
2023-02-03 | $64.31 | $65.11 | $63.21 | $64.81 | $64.81 | 254,283 |
2023-02-02 | $62.36 | $65.22 | $61.82 | $65.22 | $64.84 | 221,782 |
2023-02-01 | $60.90 | $62.88 | $60.73 | $62.06 | $61.70 | 255,189 |
2023-01-31 | $59.24 | $61.44 | $58.98 | $61.30 | $60.94 | 249,816 |
2023-01-30 | $59.04 | $59.74 | $58.70 | $59.15 | $59.15 | 166,304 |
2023-01-27 | $59.26 | $59.57 | $58.45 | $59.29 | $59.29 | 152,290 |
2023-01-26 | $59.52 | $60.40 | $58.91 | $59.30 | $59.30 | 145,274 |
2023-01-25 | $58.53 | $60.04 | $58.05 | $58.91 | $58.91 | 163,973 |
2023-01-24 | $58.83 | $59.94 | $57.72 | $59.28 | $59.28 | 339,054 |
2023-01-23 | $60.63 | $61.63 | $60.63 | $61.33 | $61.33 | 118,414 |
2023-01-20 | $59.93 | $61.63 | $59.25 | $60.75 | $60.75 | 215,059 |
2023-01-19 | $59.03 | $60.00 | $58.43 | $59.21 | $59.21 | 120,112 |
2023-01-18 | $61.46 | $61.46 | $59.01 | $59.37 | $59.37 | 97,782 |
2023-01-17 | $61.08 | $61.75 | $61.08 | $61.66 | $61.66 | 66,083 |
2023-01-13 | $60.79 | $62.02 | $60.25 | $61.62 | $61.62 | 82,530 |
2023-01-12 | $60.46 | $61.77 | $59.98 | $61.55 | $61.55 | 117,496 |
2023-01-11 | $59.12 | $60.15 | $58.90 | $60.14 | $60.14 | 152,663 |
2023-01-10 | $58.14 | $59.03 | $57.34 | $58.77 | $58.77 | 151,874 |
2023-01-09 | $59.16 | $59.29 | $57.89 | $58.29 | $58.29 | 106,307 |
2023-01-06 | $57.83 | $58.86 | $57.65 | $58.80 | $58.80 | 106,223 |
2023-01-05 | $57.17 | $57.66 | $56.22 | $57.13 | $57.13 | 173,129 |
2023-01-04 | $58.42 | $58.81 | $57.10 | $57.56 | $57.56 | 192,374 |
2023-01-03 | $60.37 | $60.47 | $57.74 | $58.26 | $58.26 | 210,618 |
2022-12-30 | $60.10 | $60.46 | $59.68 | $60.08 | $60.08 | 122,372 |
2022-12-29 | $60.21 | $60.66 | $59.59 | $60.45 | $60.45 | 125,243 |
2022-12-28 | $60.85 | $60.96 | $59.72 | $59.76 | $59.76 | 92,632 |
2022-12-27 | $61.04 | $61.05 | $60.27 | $60.50 | $60.50 | 50,319 |
2022-12-23 | $59.89 | $60.77 | $59.69 | $60.76 | $60.76 | 47,123 |
2022-12-22 | $60.23 | $60.23 | $58.88 | $59.99 | $59.99 | 79,296 |
2022-12-21 | $59.21 | $60.77 | $59.21 | $60.37 | $60.37 | 79,993 |
2022-12-20 | $58.67 | $59.44 | $58.67 | $58.97 | $58.97 | 82,019 |
2022-12-19 | $58.56 | $59.10 | $57.87 | $58.62 | $58.62 | 108,754 |
2022-12-16 | $57.91 | $58.99 | $57.25 | $58.36 | $58.36 | 402,727 |
2022-12-15 | $60.47 | $60.52 | $58.59 | $58.74 | $58.74 | 140,069 |
2022-12-14 | $63.08 | $63.21 | $61.02 | $61.26 | $61.26 | 91,445 |
2022-12-13 | $64.20 | $64.89 | $62.69 | $63.12 | $63.12 | 130,521 |
2022-12-12 | $62.72 | $63.47 | $62.30 | $62.85 | $62.85 | 88,251 |
2022-12-09 | $63.13 | $63.32 | $62.54 | $62.88 | $62.88 | 75,462 |
2022-12-08 | $63.37 | $63.81 | $62.87 | $63.27 | $63.27 | 66,692 |
2022-12-07 | $62.63 | $63.18 | $62.20 | $63.00 | $63.00 | 96,628 |
2022-12-06 | $62.80 | $63.04 | $62.04 | $62.63 | $62.63 | 89,774 |
2022-12-05 | $65.37 | $65.82 | $62.50 | $63.07 | $63.07 | 106,537 |
2022-12-02 | $65.18 | $67.38 | $65.08 | $65.85 | $65.85 | 76,003 |
2022-12-01 | $66.31 | $66.90 | $65.03 | $65.86 | $65.86 | 61,790 |
2022-11-30 | $64.96 | $66.25 | $63.32 | $65.94 | $65.94 | 123,388 |
2022-11-29 | $64.88 | $65.73 | $64.65 | $64.96 | $64.96 | 65,905 |
2022-11-28 | $65.59 | $66.29 | $64.57 | $65.01 | $65.01 | 69,682 |
2022-11-25 | $65.37 | $66.40 | $65.37 | $66.14 | $66.14 | 30,303 |
2022-11-23 | $65.24 | $66.01 | $64.51 | $65.41 | $65.41 | 60,871 |
2022-11-22 | $65.24 | $65.84 | $64.88 | $65.58 | $65.58 | 71,966 |
2022-11-21 | $64.16 | $65.03 | $63.98 | $64.93 | $64.93 | 83,953 |
2022-11-18 | $65.24 | $65.29 | $64.05 | $64.54 | $64.54 | 133,635 |
2022-11-17 | $64.19 | $64.30 | $62.89 | $63.78 | $63.78 | 116,109 |
2022-11-16 | $65.85 | $66.21 | $64.13 | $64.64 | $64.64 | 109,818 |
2022-11-15 | $66.89 | $67.20 | $65.68 | $66.08 | $66.08 | 120,186 |
2022-11-14 | $66.26 | $67.53 | $65.76 | $66.37 | $66.37 | 142,338 |
2022-11-11 | $66.58 | $67.47 | $65.65 | $66.31 | $66.31 | 185,100 |
2022-11-10 | $64.17 | $66.69 | $64.06 | $66.55 | $66.55 | 208,995 |
2022-11-09 | $62.84 | $63.43 | $62.30 | $62.55 | $62.55 | 92,334 |
2022-11-08 | $63.58 | $63.94 | $62.76 | $63.25 | $63.25 | 91,816 |
2022-11-07 | $62.98 | $63.71 | $62.82 | $63.55 | $63.55 | 76,610 |
2022-11-04 | $62.16 | $62.91 | $61.84 | $62.87 | $62.87 | 67,031 |
2022-11-03 | $61.58 | $61.95 | $60.17 | $61.49 | $61.49 | 87,455 |
2022-11-02 | $63.18 | $63.64 | $61.94 | $62.26 | $62.26 | 117,300 |
2022-11-01 | $63.44 | $64.18 | $63.23 | $63.84 | $63.84 | 110,855 |
2022-10-31 | $63.04 | $63.54 | $62.63 | $63.09 | $63.09 | 176,929 |
2022-10-28 | $62.70 | $63.45 | $62.08 | $63.41 | $63.41 | 117,382 |
2022-10-27 | $62.98 | $63.63 | $62.12 | $62.29 | $62.29 | 152,845 |
2022-10-26 | $61.29 | $63.47 | $61.29 | $62.21 | $62.21 | 297,125 |
2022-10-25 | $65.02 | $66.50 | $61.56 | $63.22 | $63.22 | 328,686 |
2022-10-24 | $65.00 | $65.48 | $64.45 | $65.00 | $65.00 | 231,052 |
2022-10-21 | $64.41 | $65.37 | $63.63 | $64.73 | $64.73 | 148,867 |
2022-10-20 | $67.09 | $67.24 | $63.73 | $63.88 | $63.88 | 160,333 |
2022-10-19 | $67.34 | $68.22 | $66.31 | $67.28 | $67.28 | 116,341 |
2022-10-18 | $68.66 | $69.35 | $67.46 | $68.11 | $68.11 | 101,179 |
2022-10-17 | $67.25 | $68.08 | $67.13 | $67.93 | $67.93 | 126,115 |
2022-10-14 | $66.74 | $67.27 | $65.88 | $66.11 | $66.11 | 111,105 |
2022-10-13 | $63.27 | $66.88 | $62.92 | $66.23 | $66.23 | 137,124 |
2022-10-12 | $63.68 | $64.67 | $63.13 | $63.87 | $63.87 | 96,099 |
2022-10-11 | $63.66 | $64.47 | $63.19 | $63.84 | $63.84 | 121,616 |
2022-10-10 | $64.19 | $64.72 | $63.66 | $63.96 | $63.96 | 95,615 |
2022-10-07 | $64.83 | $64.91 | $63.55 | $64.08 | $64.08 | 138,182 |
2022-10-06 | $64.62 | $65.27 | $64.26 | $65.06 | $65.06 | 159,454 |
2022-10-05 | $64.20 | $65.09 | $64.16 | $64.79 | $64.79 | 159,192 |
2022-10-04 | $63.23 | $65.10 | $63.23 | $65.10 | $65.10 | 274,847 |
2022-10-03 | $62.22 | $63.15 | $61.62 | $62.65 | $62.65 | 245,351 |
2022-09-30 | $62.20 | $62.66 | $61.16 | $61.39 | $61.39 | 418,399 |
2022-09-29 | $63.35 | $63.35 | $61.90 | $62.00 | $62.00 | 265,155 |
2022-09-28 | $63.88 | $64.63 | $63.04 | $64.01 | $64.01 | 279,798 |
2022-09-27 | $64.81 | $65.11 | $63.07 | $63.74 | $63.74 | 162,441 |
2022-09-26 | $65.13 | $65.75 | $64.21 | $64.50 | $64.50 | 213,471 |
2022-09-23 | $66.36 | $66.36 | $64.93 | $65.54 | $65.54 | 180,671 |
2022-09-22 | $69.36 | $69.72 | $66.58 | $66.76 | $66.76 | 302,869 |
2022-09-21 | $69.65 | $70.97 | $69.03 | $69.34 | $69.34 | 200,194 |
2022-09-20 | $69.15 | $69.93 | $68.89 | $69.43 | $69.43 | 149,185 |
2022-09-19 | $67.36 | $69.52 | $67.36 | $69.39 | $69.39 | 171,799 |
2022-09-16 | $67.65 | $68.41 | $65.80 | $68.36 | $68.36 | 1,046,203 |
2022-09-15 | $66.09 | $67.89 | $65.81 | $67.52 | $67.52 | 229,067 |
2022-09-14 | $65.75 | $66.38 | $64.94 | $65.95 | $65.95 | 210,564 |
2022-09-13 | $67.14 | $67.45 | $65.56 | $65.75 | $65.75 | 202,427 |
2022-09-12 | $67.97 | $68.33 | $66.84 | $68.12 | $68.12 | 160,697 |
2022-09-09 | $66.26 | $67.60 | $66.14 | $67.42 | $67.42 | 153,508 |
2022-09-08 | $64.42 | $65.83 | $63.54 | $65.60 | $65.60 | 178,087 |
2022-09-07 | $64.08 | $65.20 | $63.86 | $64.71 | $64.71 | 151,976 |
2022-09-06 | $66.77 | $66.77 | $64.13 | $64.44 | $64.44 | 198,297 |
2022-09-02 | $67.11 | $67.57 | $65.88 | $66.24 | $66.24 | 137,436 |
2022-09-01 | $67.27 | $67.27 | $66.08 | $66.53 | $66.53 | 128,060 |
2022-08-31 | $67.48 | $67.77 | $66.47 | $67.36 | $67.36 | 176,550 |
2022-08-30 | $67.63 | $67.73 | $66.62 | $67.48 | $67.48 | 131,031 |
2022-08-29 | $68.86 | $68.86 | $67.18 | $67.32 | $67.32 | 146,267 |
2022-08-26 | $71.39 | $71.39 | $68.99 | $69.10 | $69.10 | 153,712 |
2022-08-25 | $70.00 | $71.45 | $69.94 | $71.11 | $71.11 | 134,024 |
2022-08-24 | $70.47 | $70.59 | $69.77 | $70.09 | $70.09 | 95,276 |
2022-08-23 | $71.44 | $71.74 | $70.67 | $70.77 | $70.77 | 113,996 |
2022-08-22 | $73.04 | $73.04 | $71.08 | $71.33 | $71.33 | 135,855 |
2022-08-19 | $74.31 | $74.62 | $73.00 | $73.70 | $73.70 | 300,755 |
2022-08-18 | $74.75 | $74.75 | $73.93 | $74.60 | $74.60 | 96,537 |
2022-08-17 | $74.97 | $75.03 | $74.19 | $74.68 | $74.68 | 98,921 |
2022-08-16 | $74.95 | $76.00 | $73.92 | $75.73 | $75.73 | 118,879 |
2022-08-15 | $73.50 | $74.97 | $72.87 | $74.88 | $74.88 | 118,472 |
2022-08-12 | $74.15 | $74.99 | $73.55 | $74.27 | $74.27 | 123,668 |
2022-08-11 | $73.48 | $74.14 | $72.63 | $74.02 | $74.02 | 119,950 |
2022-08-10 | $72.35 | $73.26 | $72.00 | $72.64 | $72.64 | 138,351 |
2022-08-09 | $71.65 | $71.86 | $70.55 | $71.78 | $71.78 | 155,736 |
2022-08-08 | $71.54 | $72.23 | $71.05 | $71.39 | $71.39 | 133,255 |
2022-08-05 | $70.39 | $72.01 | $69.99 | $71.79 | $71.79 | 136,147 |
2022-08-04 | $70.30 | $71.64 | $70.12 | $70.54 | $70.54 | 122,169 |
2022-08-03 | $70.26 | $71.11 | $69.26 | $70.76 | $70.76 | 121,188 |
2022-08-02 | $70.97 | $71.28 | $70.36 | $70.40 | $70.02 | 132,902 |
2022-08-01 | $70.67 | $71.74 | $69.80 | $71.08 | $70.70 | 144,157 |
2022-07-29 | $70.38 | $71.52 | $70.15 | $70.72 | $70.34 | 177,649 |
2022-07-28 | $70.39 | $70.72 | $69.32 | $70.29 | $69.91 | 112,709 |
2022-07-27 | $69.51 | $71.13 | $69.45 | $70.39 | $70.01 | 212,360 |
2022-07-26 | $69.99 | $71.72 | $69.52 | $69.60 | $69.23 | 278,894 |
2022-07-25 | $70.10 | $71.39 | $70.00 | $71.04 | $70.66 | 241,188 |
2022-07-22 | $69.72 | $70.23 | $68.88 | $69.49 | $69.12 | 159,081 |
2022-07-21 | $69.83 | $70.30 | $69.02 | $69.82 | $69.45 | 145,312 |
2022-07-20 | $69.38 | $70.56 | $69.38 | $70.46 | $70.08 | 237,825 |
2022-07-19 | $68.75 | $70.71 | $68.75 | $69.80 | $69.43 | 178,704 |
2022-07-18 | $68.60 | $69.36 | $67.74 | $68.09 | $67.73 | 97,414 |
2022-07-15 | $67.23 | $68.53 | $66.61 | $68.16 | $67.80 | 145,537 |
2022-07-14 | $66.28 | $66.69 | $65.21 | $66.08 | $65.73 | 105,358 |
2022-07-13 | $68.76 | $69.00 | $67.14 | $67.56 | $67.20 | 98,272 |
2022-07-12 | $68.58 | $69.63 | $68.44 | $69.09 | $68.72 | 112,952 |
2022-07-11 | $68.30 | $69.04 | $68.16 | $68.97 | $68.60 | 122,397 |
2022-07-08 | $68.96 | $69.36 | $68.15 | $68.68 | $68.31 | 75,959 |
2022-07-07 | $69.30 | $69.93 | $68.62 | $68.77 | $68.40 | 111,398 |
2022-07-06 | $68.44 | $68.97 | $67.87 | $68.82 | $68.45 | 197,405 |
2022-07-05 | $67.49 | $69.03 | $66.57 | $68.99 | $68.62 | 193,394 |
2022-07-01 | $67.65 | $68.73 | $66.85 | $68.62 | $68.25 | 143,781 |
2022-06-30 | $66.39 | $68.11 | $65.76 | $67.91 | $67.55 | 191,653 |
2022-06-29 | $67.62 | $67.83 | $66.61 | $67.50 | $67.14 | 181,347 |
2022-06-28 | $68.13 | $69.10 | $67.31 | $67.33 | $66.97 | 209,055 |
2022-06-27 | $68.17 | $68.55 | $67.46 | $67.90 | $67.54 | 136,833 |
2022-06-24 | $66.03 | $68.04 | $66.03 | $67.49 | $67.13 | 383,484 |
2022-06-23 | $67.63 | $68.60 | $65.42 | $65.90 | $65.55 | 150,111 |
2022-06-22 | $67.38 | $68.31 | $67.18 | $67.89 | $67.53 | 233,556 |
2022-06-21 | $67.22 | $68.44 | $66.87 | $68.44 | $68.07 | 243,240 |
2022-06-17 | $67.07 | $67.66 | $66.15 | $66.57 | $66.21 | 624,590 |
2022-06-16 | $66.83 | $67.64 | $65.20 | $66.38 | $66.03 | 293,249 |
2022-06-15 | $67.59 | $68.51 | $66.92 | $67.72 | $67.36 | 284,044 |
2022-06-14 | $66.93 | $67.36 | $66.27 | $67.15 | $66.79 | 180,354 |
2022-06-13 | $66.27 | $67.63 | $65.88 | $66.40 | $66.05 | 165,555 |
2022-06-10 | $68.67 | $69.33 | $67.42 | $67.71 | $67.35 | 203,684 |
2022-06-09 | $71.53 | $71.73 | $69.79 | $69.80 | $69.43 | 205,850 |
2022-06-08 | $72.12 | $72.32 | $71.24 | $71.76 | $71.38 | 178,038 |
2022-06-07 | $72.06 | $72.68 | $71.77 | $72.61 | $72.22 | 161,305 |
2022-06-06 | $72.80 | $73.32 | $72.52 | $72.59 | $72.20 | 138,088 |
2022-06-03 | $73.05 | $73.24 | $71.96 | $72.46 | $72.07 | 212,280 |
2022-06-02 | $72.22 | $73.26 | $71.66 | $73.22 | $72.83 | 199,051 |
2022-06-01 | $73.05 | $73.12 | $71.61 | $72.37 | $71.98 | 217,005 |
2022-05-31 | $72.43 | $73.40 | $71.84 | $73.08 | $72.69 | 152,554 |
2022-05-27 | $72.27 | $73.16 | $71.90 | $72.95 | $72.56 | 110,413 |
2022-05-26 | $70.35 | $72.04 | $70.35 | $71.95 | $71.57 | 761,142 |
2022-05-25 | $69.39 | $70.60 | $69.06 | $69.97 | $69.60 | 507,822 |
2022-05-24 | $70.88 | $70.88 | $68.64 | $69.39 | $69.02 | 280,722 |
2022-05-23 | $70.49 | $71.50 | $69.87 | $71.05 | $70.67 | 190,502 |
2022-05-20 | $68.79 | $69.71 | $67.48 | $69.45 | $69.08 | 265,966 |
2022-05-19 | $68.43 | $69.33 | $67.68 | $68.44 | $68.07 | 256,546 |
2022-05-18 | $70.41 | $70.90 | $68.72 | $69.00 | $68.63 | 320,238 |
2022-05-17 | $69.26 | $71.04 | $68.57 | $70.51 | $70.13 | 181,472 |
2022-05-16 | $68.50 | $69.18 | $67.26 | $68.32 | $67.96 | 186,903 |
2022-05-13 | $69.30 | $69.78 | $68.33 | $68.79 | $68.42 | 180,035 |
2022-05-12 | $68.96 | $68.99 | $67.71 | $68.99 | $68.62 | 219,162 |
2022-05-11 | $70.15 | $70.81 | $68.77 | $69.06 | $68.69 | 237,193 |
2022-05-10 | $70.47 | $70.97 | $68.90 | $69.83 | $69.46 | 216,879 |
2022-05-09 | $69.51 | $71.11 | $68.86 | $70.18 | $69.81 | 256,295 |
2022-05-06 | $70.41 | $70.87 | $69.24 | $70.25 | $69.87 | 243,045 |
2022-05-05 | $71.01 | $71.85 | $69.38 | $70.51 | $70.13 | 219,464 |
2022-05-04 | $69.94 | $72.12 | $69.69 | $71.76 | $71.38 | 181,851 |
2022-05-03 | $69.36 | $70.72 | $68.76 | $70.25 | $69.51 | 190,375 |
2022-05-02 | $68.27 | $69.37 | $67.71 | $69.36 | $68.63 | 238,857 |
2022-04-29 | $70.19 | $70.39 | $67.45 | $67.80 | $67.08 | 252,696 |
2022-04-28 | $69.96 | $71.00 | $69.04 | $70.48 | $69.73 | 166,296 |
2022-04-27 | $69.49 | $70.29 | $68.59 | $69.48 | $68.74 | 283,524 |
2022-04-26 | $74.70 | $74.70 | $69.32 | $69.46 | $68.73 | 428,471 |
2022-04-25 | $69.90 | $71.00 | $69.01 | $70.93 | $70.18 | 363,025 |
2022-04-22 | $71.26 | $71.80 | $70.53 | $70.53 | $69.78 | 270,213 |
2022-04-21 | $72.63 | $73.15 | $71.17 | $71.50 | $70.74 | 210,315 |
2022-04-20 | $72.81 | $73.28 | $72.23 | $72.30 | $71.53 | 134,455 |
2022-04-19 | $71.29 | $72.49 | $70.54 | $72.31 | $71.54 | 261,991 |
2022-04-18 | $70.00 | $71.40 | $70.00 | $70.91 | $70.16 | 235,212 |
2022-04-14 | $70.24 | $70.83 | $69.49 | $70.00 | $69.26 | 232,210 |
2022-04-13 | $68.85 | $70.53 | $68.65 | $70.16 | $69.42 | 241,877 |
2022-04-12 | $69.63 | $71.07 | $68.90 | $69.06 | $68.33 | 206,276 |
2022-04-11 | $69.25 | $70.75 | $69.25 | $69.44 | $68.71 | 241,408 |
2022-04-08 | $69.66 | $70.19 | $69.01 | $69.14 | $68.41 | 220,836 |
2022-04-07 | $70.39 | $71.50 | $69.14 | $69.46 | $68.73 | 299,795 |
2022-04-06 | $71.18 | $71.47 | $70.07 | $70.12 | $69.38 | 236,712 |
2022-04-05 | $70.92 | $72.40 | $70.92 | $71.29 | $70.54 | 236,331 |
2022-04-04 | $72.40 | $72.40 | $70.56 | $70.92 | $70.17 | 313,544 |
2022-04-01 | $71.90 | $73.08 | $71.59 | $72.28 | $71.52 | 401,112 |
2022-03-31 | $72.45 | $73.48 | $70.97 | $71.16 | $70.41 | 232,877 |
2022-03-30 | $76.19 | $76.19 | $72.28 | $72.77 | $72.00 | 240,092 |
2022-03-29 | $75.71 | $76.44 | $75.17 | $75.89 | $75.09 | 239,126 |
2022-03-28 | $75.70 | $76.19 | $74.16 | $74.81 | $74.02 | 245,985 |
2022-03-25 | $73.58 | $75.79 | $73.50 | $75.70 | $74.90 | 212,207 |
2022-03-24 | $73.15 | $73.95 | $72.46 | $73.58 | $72.80 | 128,148 |
2022-03-23 | $74.74 | $74.74 | $72.73 | $72.76 | $71.99 | 159,333 |
2022-03-22 | $75.38 | $76.49 | $74.50 | $75.22 | $74.42 | 238,311 |
2022-03-21 | $77.24 | $77.83 | $74.26 | $74.74 | $73.95 | 169,477 |
2022-03-18 | $77.66 | $78.16 | $76.37 | $76.97 | $76.16 | 660,966 |
2022-03-17 | $77.86 | $78.14 | $77.09 | $77.68 | $76.86 | 151,908 |
2022-03-16 | $77.92 | $78.85 | $77.32 | $78.69 | $77.86 | 216,353 |
2022-03-15 | $77.93 | $78.36 | $76.13 | $77.05 | $76.23 | 176,016 |
2022-03-14 | $77.51 | $78.94 | $77.01 | $77.48 | $76.66 | 218,622 |
2022-03-11 | $75.77 | $76.75 | $75.68 | $76.60 | $75.79 | 152,962 |
2022-03-10 | $74.45 | $76.01 | $74.45 | $75.04 | $74.25 | 129,882 |
2022-03-09 | $75.27 | $76.21 | $75.04 | $75.29 | $74.49 | 156,514 |
2022-03-08 | $74.08 | $75.75 | $73.73 | $73.79 | $73.01 | 283,022 |
2022-03-07 | $75.33 | $76.32 | $73.39 | $73.39 | $72.61 | 267,179 |
2022-03-04 | $75.86 | $75.86 | $74.35 | $75.60 | $74.80 | 145,204 |
2022-03-03 | $77.00 | $77.25 | $75.93 | $77.16 | $76.34 | 127,862 |
2022-03-02 | $73.90 | $77.24 | $73.90 | $76.70 | $75.89 | 166,293 |
2022-03-01 | $76.51 | $76.51 | $72.64 | $73.27 | $72.49 | 293,143 |
2022-02-28 | $75.50 | $77.35 | $75.50 | $77.15 | $76.33 | 204,668 |
2022-02-25 | $74.39 | $76.96 | $74.10 | $76.78 | $75.97 | 173,937 |
2022-02-24 | $73.07 | $74.08 | $71.57 | $73.94 | $73.16 | 188,422 |
2022-02-23 | $76.44 | $76.67 | $74.80 | $74.97 | $74.18 | 156,913 |
2022-02-22 | $75.75 | $76.56 | $75.37 | $75.88 | $75.08 | 116,931 |
2022-02-18 | $75.13 | $76.45 | $75.13 | $76.05 | $75.25 | 120,164 |
2022-02-17 | $76.37 | $77.13 | $75.09 | $75.48 | $74.68 | 118,441 |
2022-02-16 | $76.79 | $77.62 | $76.40 | $77.06 | $76.24 | 115,849 |
2022-02-15 | $76.82 | $77.54 | $76.26 | $77.22 | $76.40 | 127,150 |
2022-02-14 | $77.09 | $77.35 | $75.22 | $76.14 | $75.33 | 138,810 |
2022-02-11 | $76.54 | $78.68 | $76.01 | $76.58 | $75.77 | 110,431 |
2022-02-10 | $77.58 | $78.37 | $76.41 | $76.92 | $76.11 | 163,478 |
2022-02-09 | $78.65 | $78.91 | $77.34 | $77.64 | $76.82 | 225,107 |
2022-02-08 | $77.69 | $79.09 | $77.69 | $78.80 | $77.59 | 124,221 |
2022-02-07 | $77.28 | $77.80 | $76.30 | $77.31 | $76.12 | 171,998 |
2022-02-04 | $76.95 | $77.80 | $76.37 | $77.16 | $75.97 | 184,926 |
2022-02-03 | $76.86 | $77.84 | $76.40 | $76.62 | $75.44 | 136,270 |
2022-02-02 | $76.84 | $77.31 | $76.00 | $77.03 | $75.84 | 220,722 |
2022-02-01 | $76.08 | $76.83 | $74.95 | $76.79 | $75.61 | 280,727 |
2022-01-31 | $74.70 | $76.01 | $73.78 | $75.92 | $74.75 | 262,907 |
2022-01-28 | $74.90 | $75.76 | $73.74 | $75.60 | $74.44 | 249,912 |
2022-01-27 | $77.88 | $79.14 | $74.31 | $74.63 | $73.48 | 256,239 |
2022-01-26 | $78.18 | $79.13 | $76.59 | $77.97 | $76.77 | 445,668 |
2022-01-25 | $77.00 | $77.18 | $74.51 | $76.97 | $75.78 | 664,862 |
2022-01-24 | $73.29 | $77.09 | $73.29 | $76.54 | $75.36 | 335,112 |
2022-01-21 | $75.85 | $78.18 | $74.91 | $75.18 | $74.02 | 339,523 |
2022-01-20 | $77.15 | $78.00 | $76.22 | $76.50 | $75.32 | 306,385 |
2022-01-19 | $79.63 | $79.63 | $76.98 | $77.25 | $76.06 | 263,526 |
2022-01-18 | $78.00 | $79.66 | $77.48 | $79.20 | $77.98 | 197,132 |
2022-01-14 | $78.29 | $79.09 | $77.44 | $78.80 | $77.59 | 123,315 |
2022-01-13 | $77.62 | $79.08 | $77.33 | $78.67 | $77.46 | 110,851 |
2022-01-12 | $77.05 | $78.34 | $76.86 | $77.87 | $76.67 | 165,905 |
2022-01-11 | $77.80 | $77.80 | $76.39 | $76.81 | $75.63 | 200,337 |
2022-01-10 | $77.17 | $77.69 | $76.42 | $77.30 | $76.11 | 197,004 |
2022-01-07 | $76.86 | $77.49 | $76.30 | $76.86 | $75.68 | 147,335 |
2022-01-06 | $74.33 | $76.91 | $74.18 | $76.77 | $75.58 | 128,120 |
2022-01-05 | $74.15 | $74.81 | $73.31 | $73.57 | $72.44 | 140,257 |
2022-01-04 | $73.99 | $75.17 | $73.61 | $73.65 | $72.52 | 178,987 |
2022-01-03 | $72.64 | $74.19 | $72.26 | $73.35 | $72.22 | 105,063 |
2021-12-31 | $72.25 | $72.68 | $71.73 | $72.15 | $71.04 | 67,714 |
2021-12-30 | $72.78 | $73.50 | $72.22 | $72.40 | $71.29 | 71,574 |
2021-12-29 | $72.71 | $73.06 | $72.21 | $72.88 | $71.76 | 60,215 |
2021-12-28 | $72.67 | $73.35 | $72.23 | $72.52 | $71.40 | 75,305 |
2021-12-27 | $71.81 | $72.89 | $70.81 | $72.73 | $71.61 | 72,016 |
2021-12-23 | $71.38 | $72.11 | $71.23 | $71.75 | $70.65 | 67,969 |
2021-12-22 | $70.49 | $71.12 | $70.13 | $71.06 | $69.97 | 103,608 |
2021-12-21 | $71.19 | $72.42 | $70.35 | $70.75 | $69.66 | 238,648 |
2021-12-20 | $70.19 | $70.99 | $68.79 | $70.48 | $69.39 | 261,302 |
2021-12-17 | $72.97 | $72.97 | $70.45 | $71.17 | $70.07 | 772,151 |
2021-12-16 | $72.48 | $73.89 | $71.75 | $72.77 | $71.65 | 292,112 |
2021-12-15 | $70.66 | $72.11 | $69.87 | $71.72 | $70.62 | 342,509 |
2021-12-14 | $69.96 | $71.86 | $69.52 | $70.25 | $69.17 | 239,805 |
2021-12-13 | $71.00 | $71.00 | $69.52 | $69.83 | $68.75 | 158,038 |
2021-12-10 | $71.07 | $71.61 | $69.94 | $71.07 | $69.98 | 80,886 |
2021-12-09 | $71.13 | $71.50 | $70.60 | $70.86 | $69.77 | 81,345 |
2021-12-08 | $71.98 | $73.51 | $71.58 | $71.81 | $70.70 | 81,699 |
2021-12-07 | $74.07 | $74.54 | $71.40 | $71.83 | $70.72 | 147,302 |
2021-12-06 | $71.48 | $74.71 | $71.32 | $73.55 | $72.42 | 228,031 |
2021-12-03 | $71.44 | $71.67 | $70.26 | $70.50 | $69.41 | 136,226 |
2021-12-02 | $70.34 | $72.30 | $70.34 | $71.00 | $69.91 | 189,675 |
2021-12-01 | $71.34 | $71.84 | $69.56 | $69.76 | $68.69 | 226,061 |
2021-11-30 | $68.83 | $70.27 | $68.62 | $69.43 | $68.36 | 308,546 |
2021-11-29 | $71.61 | $71.64 | $69.70 | $69.87 | $68.79 | 128,649 |
2021-11-26 | $71.61 | $72.53 | $69.58 | $70.52 | $69.43 | 126,704 |
2021-11-24 | $75.01 | $75.23 | $74.10 | $74.44 | $73.29 | 92,734 |
2021-11-23 | $74.21 | $75.46 | $72.32 | $75.03 | $73.87 | 213,727 |
2021-11-22 | $71.97 | $74.17 | $71.69 | $73.70 | $72.57 | 130,685 |
2021-11-19 | $71.68 | $71.68 | $70.19 | $71.32 | $70.22 | 83,822 |
2021-11-18 | $73.28 | $73.30 | $71.88 | $72.47 | $71.35 | 115,379 |
2021-11-17 | $73.82 | $73.82 | $72.77 | $73.29 | $72.16 | 113,788 |
2021-11-16 | $73.93 | $74.34 | $73.21 | $73.89 | $72.75 | 133,021 |
2021-11-15 | $73.85 | $74.14 | $73.13 | $73.68 | $72.55 | 109,944 |
2021-11-12 | $73.48 | $73.90 | $72.20 | $73.50 | $72.37 | 111,850 |
2021-11-11 | $72.59 | $73.58 | $71.63 | $73.24 | $72.11 | 77,157 |
2021-11-10 | $73.03 | $73.53 | $72.11 | $72.29 | $71.18 | 88,161 |
2021-11-09 | $73.32 | $73.50 | $72.50 | $72.89 | $71.77 | 60,109 |
2021-11-08 | $73.99 | $74.38 | $73.00 | $73.94 | $72.44 | 90,404 |
2021-11-05 | $72.03 | $73.76 | $72.03 | $73.64 | $72.15 | 170,686 |
2021-11-04 | $72.84 | $72.84 | $69.98 | $71.15 | $69.71 | 229,682 |
2021-11-03 | $72.79 | $74.13 | $72.21 | $72.90 | $71.42 | 149,198 |
2021-11-02 | $74.50 | $74.50 | $72.63 | $72.97 | $71.49 | 108,569 |
2021-11-01 | $73.08 | $74.89 | $72.06 | $74.30 | $72.80 | 190,486 |
2021-10-29 | $71.42 | $72.56 | $71.42 | $72.29 | $70.83 | 177,491 |
2021-10-28 | $68.83 | $71.35 | $68.71 | $71.32 | $69.88 | 212,531 |
2021-10-27 | $69.04 | $70.16 | $67.94 | $68.21 | $66.83 | 202,335 |
2021-10-26 | $70.01 | $71.75 | $68.01 | $69.58 | $68.17 | 477,130 |
2021-10-25 | $74.81 | $75.50 | $74.43 | $75.43 | $73.90 | 73,757 |
2021-10-22 | $74.76 | $75.30 | $74.08 | $74.40 | $72.89 | 70,894 |
2021-10-21 | $74.40 | $74.66 | $73.91 | $74.53 | $73.02 | 116,168 |
2021-10-20 | $72.41 | $74.49 | $72.26 | $74.34 | $72.84 | 80,638 |
2021-10-19 | $72.85 | $72.85 | $71.77 | $72.49 | $71.02 | 71,409 |
2021-10-18 | $72.68 | $73.36 | $72.23 | $72.33 | $70.87 | 61,476 |
2021-10-15 | $75.00 | $75.00 | $72.29 | $72.57 | $71.10 | 151,083 |
2021-10-14 | $73.37 | $73.66 | $71.85 | $73.61 | $72.12 | 73,465 |
2021-10-13 | $72.53 | $72.64 | $70.76 | $72.56 | $71.09 | 67,603 |
2021-10-12 | $72.40 | $72.80 | $71.50 | $72.53 | $71.06 | 58,694 |
2021-10-11 | $74.14 | $74.14 | $72.47 | $72.55 | $71.08 | 50,622 |
2021-10-08 | $73.88 | $74.15 | $73.47 | $73.74 | $72.25 | 64,100 |
2021-10-07 | $73.11 | $74.01 | $73.11 | $73.85 | $72.36 | 87,188 |
2021-10-06 | $72.37 | $73.04 | $70.82 | $72.99 | $71.51 | 127,813 |
2021-10-05 | $72.62 | $73.12 | $71.76 | $72.89 | $71.41 | 114,903 |
2021-10-04 | $72.22 | $73.02 | $71.14 | $72.30 | $70.84 | 78,057 |
2021-10-01 | $71.17 | $73.03 | $70.84 | $72.23 | $70.77 | 159,373 |
2021-09-30 | $72.37 | $72.49 | $70.87 | $71.04 | $69.60 | 96,799 |
2021-09-29 | $71.68 | $72.40 | $70.98 | $71.78 | $70.33 | 99,572 |
2021-09-28 | $72.58 | $72.65 | $70.80 | $71.42 | $69.97 | 112,134 |
2021-09-27 | $69.43 | $72.52 | $69.43 | $72.04 | $70.58 | 157,858 |
2021-09-24 | $67.29 | $69.20 | $67.29 | $68.77 | $67.38 | 168,689 |
2021-09-23 | $65.03 | $67.91 | $65.03 | $67.45 | $66.08 | 109,719 |
2021-09-22 | $64.43 | $65.95 | $63.03 | $65.27 | $63.95 | 68,107 |
2021-09-21 | $64.69 | $64.88 | $63.76 | $64.11 | $62.81 | 80,102 |
2021-09-20 | $63.52 | $64.90 | $62.82 | $64.31 | $63.01 | 129,785 |
2021-09-17 | $65.68 | $66.21 | $65.09 | $65.42 | $64.10 | 537,165 |
2021-09-16 | $66.29 | $67.33 | $65.19 | $65.42 | $64.10 | 97,827 |
2021-09-15 | $65.29 | $66.37 | $65.29 | $65.80 | $64.47 | 130,876 |
2021-09-14 | $67.26 | $67.72 | $65.03 | $65.33 | $64.01 | 118,127 |
2021-09-13 | $66.09 | $67.28 | $65.30 | $66.97 | $65.61 | 114,021 |
2021-09-10 | $67.49 | $67.97 | $65.48 | $65.68 | $64.35 | 91,498 |
2021-09-09 | $66.90 | $68.34 | $66.90 | $67.24 | $65.88 | 96,919 |
2021-09-08 | $67.61 | $67.95 | $66.76 | $67.04 | $65.68 | 92,808 |
2021-09-07 | $68.40 | $68.97 | $67.50 | $68.04 | $66.66 | 80,152 |
2021-09-03 | $68.70 | $69.08 | $67.81 | $68.00 | $66.62 | 105,724 |
2021-09-02 | $69.21 | $69.76 | $68.17 | $68.53 | $67.14 | 113,841 |
2021-09-01 | $71.19 | $71.19 | $69.07 | $69.25 | $67.85 | 152,861 |
2021-08-31 | $70.06 | $70.66 | $69.36 | $70.43 | $69.00 | 136,781 |
2021-08-30 | $71.73 | $71.73 | $69.83 | $69.85 | $68.44 | 84,590 |
2021-08-27 | $69.73 | $71.80 | $69.54 | $71.80 | $70.35 | 144,620 |
2021-08-26 | $70.98 | $71.48 | $69.41 | $69.45 | $68.04 | 141,419 |
2021-08-25 | $70.34 | $71.57 | $69.88 | $70.93 | $69.49 | 92,018 |
2021-08-24 | $71.11 | $71.66 | $70.29 | $70.40 | $68.98 | 96,287 |
2021-08-23 | $70.63 | $71.43 | $70.16 | $71.11 | $69.67 | 95,262 |
2021-08-20 | $68.70 | $70.71 | $68.70 | $70.04 | $68.62 | 147,151 |
2021-08-19 | $68.91 | $69.81 | $68.37 | $68.93 | $67.53 | 143,987 |
2021-08-18 | $70.15 | $70.81 | $69.45 | $69.75 | $68.34 | 95,026 |
2021-08-17 | $70.33 | $71.04 | $69.44 | $70.30 | $68.88 | 119,759 |
2021-08-16 | $70.96 | $71.17 | $70.27 | $70.99 | $69.55 | 75,334 |
2021-08-13 | $72.36 | $72.36 | $70.85 | $71.34 | $69.90 | 73,656 |
2021-08-12 | $73.18 | $73.18 | $71.97 | $72.25 | $70.79 | 93,866 |
2021-08-11 | $72.42 | $73.37 | $71.07 | $73.36 | $71.88 | 70,287 |
2021-08-10 | $70.75 | $72.82 | $70.75 | $72.07 | $70.61 | 84,351 |
2021-08-09 | $69.18 | $72.66 | $69.18 | $71.54 | $70.09 | 92,258 |
2021-08-06 | $71.24 | $72.58 | $70.98 | $72.10 | $70.64 | 97,852 |
2021-08-05 | $70.09 | $70.69 | $69.82 | $70.11 | $68.69 | 106,050 |
2021-08-04 | $69.21 | $70.44 | $69.20 | $69.60 | $68.19 | 88,412 |
2021-08-03 | $69.87 | $71.09 | $68.61 | $70.46 | $68.70 | 160,790 |
2021-08-02 | $69.87 | $71.75 | $69.05 | $69.34 | $67.61 | 182,854 |
2021-07-30 | $69.43 | $70.39 | $69.43 | $69.70 | $67.96 | 160,007 |
2021-07-29 | $69.75 | $70.66 | $69.41 | $69.99 | $68.24 | 91,910 |
2021-07-28 | $68.29 | $69.98 | $67.24 | $69.31 | $67.58 | 98,863 |
2021-07-27 | $65.95 | $68.67 | $65.58 | $67.46 | $65.77 | 117,598 |
2021-07-26 | $67.59 | $68.71 | $67.09 | $67.70 | $66.01 | 90,017 |
2021-07-23 | $68.23 | $68.34 | $66.83 | $67.40 | $65.71 | 75,469 |
2021-07-22 | $69.15 | $69.78 | $67.14 | $67.35 | $65.67 | 105,236 |
2021-07-21 | $69.00 | $70.24 | $68.66 | $69.50 | $67.76 | 250,472 |
2021-07-20 | $67.44 | $70.22 | $67.44 | $68.82 | $67.10 | 316,126 |
2021-07-19 | $67.74 | $68.36 | $66.62 | $67.17 | $65.49 | 186,488 |
2021-07-16 | $73.40 | $73.40 | $69.59 | $69.71 | $67.97 | 170,714 |
2021-07-15 | $71.27 | $72.86 | $70.92 | $72.85 | $71.03 | 193,874 |
2021-07-14 | $72.81 | $73.09 | $71.68 | $71.90 | $70.10 | 112,361 |
2021-07-13 | $73.80 | $74.35 | $72.28 | $72.63 | $70.81 | 116,512 |
2021-07-12 | $73.04 | $74.29 | $71.82 | $74.05 | $72.20 | 98,528 |
2021-07-09 | $70.48 | $74.11 | $70.48 | $73.95 | $72.10 | 164,771 |
2021-07-08 | $70.02 | $71.62 | $69.23 | $70.39 | $68.63 | 252,022 |
2021-07-07 | $71.11 | $72.31 | $71.05 | $71.62 | $69.83 | 227,138 |
2021-07-06 | $73.92 | $73.92 | $71.29 | $71.66 | $69.87 | 194,003 |
2021-07-02 | $74.63 | $74.63 | $73.33 | $73.89 | $72.04 | 102,787 |
2021-07-01 | $74.75 | $75.12 | $74.09 | $74.47 | $72.61 | 92,098 |
2021-06-30 | $73.91 | $75.25 | $73.91 | $73.98 | $72.13 | 156,498 |
2021-06-29 | $74.76 | $74.81 | $73.40 | $74.27 | $72.41 | 171,719 |
2021-06-28 | $75.64 | $75.64 | $73.71 | $74.37 | $72.51 | 145,483 |
2021-06-25 | $75.81 | $76.92 | $75.16 | $76.14 | $74.24 | 351,082 |
2021-06-24 | $75.38 | $75.89 | $74.02 | $75.45 | $73.56 | 123,245 |
2021-06-23 | $75.22 | $75.77 | $74.43 | $74.54 | $72.68 | 136,086 |
2021-06-22 | $75.30 | $75.30 | $73.44 | $74.85 | $72.98 | 100,853 |
2021-06-21 | $72.95 | $75.33 | $72.95 | $75.07 | $73.19 | 143,794 |
2021-06-18 | $74.33 | $75.51 | $68.84 | $72.20 | $70.39 | 373,382 |
2021-06-17 | $79.00 | $79.00 | $75.38 | $75.61 | $73.72 | 121,991 |
2021-06-16 | $77.07 | $79.02 | $76.09 | $78.84 | $76.87 | 97,024 |
2021-06-15 | $76.42 | $78.42 | $75.47 | $77.44 | $75.50 | 124,075 |
2021-06-14 | $77.49 | $77.62 | $75.50 | $75.92 | $74.02 | 136,274 |
2021-06-11 | $77.47 | $78.01 | $77.11 | $77.47 | $75.53 | 86,922 |
2021-06-10 | $79.00 | $79.00 | $77.04 | $77.04 | $75.11 | 117,232 |
2021-06-09 | $79.34 | $79.34 | $77.97 | $78.54 | $76.58 | 139,759 |
2021-06-08 | $79.44 | $80.14 | $78.78 | $79.81 | $77.81 | 158,226 |
2021-06-07 | $79.65 | $79.93 | $78.78 | $79.72 | $77.73 | 81,747 |
2021-06-04 | $79.77 | $80.00 | $78.22 | $79.15 | $77.17 | 87,509 |
2021-06-03 | $78.66 | $79.67 | $78.53 | $79.60 | $77.61 | 135,654 |
2021-06-02 | $80.00 | $80.00 | $78.26 | $78.91 | $76.94 | 138,845 |
2021-06-01 | $79.00 | $79.89 | $78.38 | $79.69 | $77.70 | 239,055 |
2021-05-28 | $79.00 | $79.00 | $77.63 | $78.75 | $76.78 | 110,669 |
2021-05-27 | $78.19 | $79.29 | $77.47 | $78.77 | $76.80 | 180,987 |
2021-05-26 | $75.89 | $77.86 | $74.93 | $77.46 | $75.52 | 137,516 |
2021-05-25 | $76.35 | $77.25 | $75.50 | $75.54 | $73.65 | 396,439 |
2021-05-24 | $76.93 | $76.93 | $75.61 | $76.18 | $74.28 | 109,727 |
2021-05-21 | $75.53 | $77.00 | $75.27 | $76.40 | $74.49 | 155,501 |
2021-05-20 | $74.18 | $74.94 | $73.25 | $74.80 | $72.93 | 112,521 |
2021-05-19 | $74.04 | $74.53 | $72.36 | $74.34 | $72.48 | 81,864 |
2021-05-18 | $75.74 | $76.93 | $74.77 | $74.97 | $73.10 | 115,324 |
2021-05-17 | $74.98 | $75.71 | $73.81 | $75.59 | $73.70 | 119,510 |
2021-05-14 | $74.44 | $75.81 | $74.12 | $75.47 | $73.58 | 128,847 |
2021-05-13 | $71.82 | $74.57 | $70.96 | $73.86 | $72.01 | 286,085 |
2021-05-12 | $75.23 | $75.98 | $71.89 | $72.11 | $70.31 | 179,532 |
2021-05-11 | $75.53 | $77.06 | $74.82 | $74.93 | $73.06 | 88,243 |
2021-05-10 | $77.61 | $78.70 | $76.47 | $76.48 | $74.57 | 160,017 |
2021-05-07 | $76.21 | $77.39 | $75.69 | $77.35 | $75.42 | 68,992 |
2021-05-06 | $76.68 | $77.19 | $75.65 | $77.17 | $75.24 | 89,207 |
2021-05-05 | $75.94 | $76.67 | $74.79 | $76.40 | $74.49 | 147,681 |
2021-05-04 | $75.35 | $75.96 | $74.00 | $75.90 | $73.69 | 143,491 |
2021-05-03 | $76.68 | $77.29 | $74.55 | $75.57 | $73.37 | 242,974 |
2021-04-30 | $76.10 | $77.35 | $75.27 | $75.51 | $73.32 | 226,752 |
2021-04-29 | $76.59 | $77.55 | $76.06 | $76.90 | $74.66 | 279,459 |
2021-04-28 | $77.64 | $77.64 | $75.85 | $76.12 | $73.91 | 156,085 |
2021-04-27 | $77.81 | $78.26 | $75.18 | $76.95 | $74.71 | 253,887 |
2021-04-26 | $78.00 | $79.34 | $77.03 | $77.44 | $75.19 | 130,651 |
2021-04-23 | $74.71 | $78.22 | $74.50 | $77.61 | $75.35 | 219,176 |
2021-04-22 | $75.02 | $75.21 | $74.21 | $74.52 | $72.35 | 141,703 |
2021-04-21 | $72.40 | $75.09 | $72.30 | $75.09 | $72.91 | 173,911 |
2021-04-20 | $74.67 | $74.83 | $72.49 | $72.98 | $70.86 | 289,123 |
2021-04-19 | $75.37 | $75.55 | $73.96 | $74.54 | $72.37 | 145,262 |
2021-04-16 | $75.24 | $75.25 | $74.37 | $75.22 | $73.03 | 146,759 |
2021-04-15 | $74.86 | $74.86 | $72.75 | $74.08 | $71.93 | 136,842 |
2021-04-14 | $73.55 | $75.23 | $73.55 | $74.46 | $72.30 | 133,130 |
2021-04-13 | $74.25 | $74.69 | $73.40 | $74.02 | $71.87 | 181,056 |
2021-04-12 | $74.57 | $75.63 | $74.23 | $75.15 | $72.97 | 157,040 |
2021-04-09 | $73.23 | $74.79 | $73.18 | $74.25 | $72.09 | 240,382 |
2021-04-08 | $71.49 | $72.77 | $70.63 | $72.77 | $70.65 | 181,404 |
2021-04-07 | $72.20 | $72.99 | $71.35 | $71.60 | $69.52 | 150,571 |
2021-04-06 | $71.94 | $72.65 | $71.73 | $72.40 | $70.30 | 169,867 |
2021-04-05 | $73.26 | $73.45 | $71.04 | $71.92 | $69.83 | 160,941 |
2021-04-01 | $72.11 | $72.43 | $70.88 | $72.43 | $70.32 | 269,761 |
2021-03-31 | $72.39 | $73.99 | $71.65 | $72.24 | $70.14 | 212,252 |
2021-03-30 | $70.30 | $73.53 | $70.30 | $72.96 | $70.84 | 164,883 |
2021-03-29 | $73.10 | $73.92 | $69.68 | $69.68 | $67.65 | 250,441 |
2021-03-26 | $73.33 | $75.14 | $72.50 | $74.11 | $71.96 | 180,691 |
2021-03-25 | $70.64 | $72.84 | $69.06 | $72.25 | $70.15 | 287,843 |
2021-03-24 | $72.98 | $74.22 | $71.00 | $71.09 | $69.02 | 139,162 |
2021-03-23 | $74.42 | $74.56 | $71.42 | $71.84 | $69.75 | 210,042 |
2021-03-22 | $77.94 | $78.43 | $74.40 | $75.54 | $73.34 | 121,947 |
2021-03-19 | $77.58 | $78.89 | $75.75 | $78.58 | $76.30 | 660,346 |
2021-03-18 | $77.79 | $80.11 | $76.47 | $77.03 | $74.79 | 238,059 |
2021-03-17 | $77.77 | $78.28 | $76.51 | $77.43 | $75.18 | 133,063 |
2021-03-16 | $77.96 | $77.96 | $75.65 | $77.12 | $74.88 | 102,834 |
2021-03-15 | $79.08 | $80.00 | $75.99 | $78.03 | $75.76 | 158,129 |
2021-03-12 | $78.50 | $80.71 | $78.05 | $79.09 | $76.79 | 304,467 |
2021-03-11 | $76.05 | $78.02 | $75.83 | $77.99 | $75.72 | 203,603 |
2021-03-10 | $75.39 | $77.02 | $74.76 | $76.48 | $74.26 | 206,428 |
2021-03-09 | $74.36 | $76.71 | $71.39 | $75.31 | $73.12 | 360,775 |
2021-03-08 | $75.00 | $77.00 | $74.45 | $74.81 | $72.64 | 412,618 |
2021-03-05 | $73.08 | $74.96 | $71.81 | $74.64 | $72.47 | 211,276 |
2021-03-04 | $72.69 | $73.81 | $70.52 | $71.70 | $69.62 | 185,673 |
2021-03-03 | $71.99 | $74.06 | $71.54 | $72.24 | $70.14 | 169,697 |
2021-03-02 | $72.35 | $72.95 | $71.36 | $71.36 | $69.29 | 100,558 |
2021-03-01 | $71.30 | $72.98 | $70.00 | $72.70 | $70.59 | 169,357 |
2021-02-26 | $71.60 | $71.88 | $69.48 | $69.69 | $67.66 | 218,538 |
2021-02-25 | $73.84 | $75.00 | $71.05 | $71.66 | $69.58 | 220,528 |
2021-02-24 | $73.43 | $74.89 | $72.67 | $74.77 | $72.60 | 237,854 |
2021-02-23 | $71.68 | $73.03 | $69.96 | $72.54 | $70.43 | 311,559 |
2021-02-22 | $69.76 | $71.92 | $69.31 | $71.55 | $69.47 | 154,379 |
2021-02-19 | $67.84 | $70.33 | $67.84 | $69.91 | $67.88 | 124,878 |
2021-02-18 | $68.41 | $69.99 | $66.93 | $67.44 | $65.48 | 208,657 |
2021-02-17 | $69.99 | $69.99 | $68.50 | $68.86 | $66.86 | 423,807 |
2021-02-16 | $70.14 | $71.05 | $69.69 | $70.61 | $68.56 | 194,157 |
2021-02-12 | $69.24 | $69.85 | $68.60 | $69.14 | $67.13 | 138,937 |
2021-02-11 | $69.64 | $70.67 | $68.25 | $69.66 | $67.64 | 192,909 |
2021-02-10 | $69.75 | $70.25 | $68.68 | $69.85 | $67.82 | 240,472 |
2021-02-09 | $68.62 | $69.69 | $68.02 | $69.60 | $67.29 | 281,924 |
2021-02-08 | $68.75 | $69.30 | $67.89 | $68.96 | $66.67 | 422,857 |
2021-02-05 | $68.25 | $68.94 | $67.28 | $68.56 | $66.28 | 188,076 |
2021-02-04 | $65.78 | $68.24 | $64.58 | $67.81 | $65.56 | 309,325 |
2021-02-03 | $64.77 | $66.16 | $64.24 | $66.05 | $63.86 | 204,974 |
2021-02-02 | $63.04 | $64.91 | $63.04 | $64.77 | $62.62 | 212,659 |
2021-02-01 | $61.84 | $63.98 | $61.50 | $63.04 | $60.95 | 364,998 |
2021-01-29 | $62.43 | $62.97 | $61.15 | $61.42 | $59.38 | 866,540 |
2021-01-28 | $63.56 | $64.27 | $62.31 | $62.58 | $60.50 | 166,641 |
2021-01-27 | $63.00 | $63.69 | $60.65 | $62.19 | $60.12 | 225,230 |
2021-01-26 | $66.93 | $66.93 | $64.58 | $64.83 | $62.68 | 89,650 |
2021-01-25 | $66.53 | $66.61 | $64.93 | $66.30 | $64.10 | 149,982 |
2021-01-22 | $65.00 | $67.59 | $65.00 | $67.33 | $65.09 | 225,572 |
2021-01-21 | $67.04 | $67.04 | $65.59 | $65.60 | $63.42 | 97,198 |
2021-01-20 | $66.71 | $67.34 | $65.84 | $66.92 | $64.70 | 156,934 |
2021-01-19 | $68.36 | $68.36 | $66.00 | $66.55 | $64.34 | 330,497 |
2021-01-15 | $67.77 | $69.24 | $67.67 | $67.85 | $65.60 | 131,612 |
2021-01-14 | $67.85 | $69.20 | $67.25 | $68.77 | $66.49 | 182,397 |
2021-01-13 | $67.66 | $68.82 | $67.00 | $67.40 | $65.16 | 136,131 |
2021-01-12 | $67.55 | $68.50 | $66.77 | $67.94 | $65.68 | 124,147 |
2021-01-11 | $64.84 | $67.02 | $61.88 | $66.86 | $64.64 | 121,584 |
2021-01-08 | $68.57 | $68.57 | $64.68 | $65.85 | $63.66 | 154,372 |
2021-01-07 | $69.19 | $70.19 | $67.98 | $68.02 | $65.76 | 412,954 |
2021-01-06 | $64.30 | $68.70 | $63.80 | $68.50 | $66.22 | 450,406 |
2021-01-05 | $62.19 | $63.58 | $61.51 | $62.46 | $60.39 | 420,754 |
2021-01-04 | $62.52 | $63.00 | $60.47 | $62.13 | $60.07 | 157,736 |
2020-12-31 | $62.50 | $62.91 | $60.76 | $62.52 | $60.44 | 102,928 |
2020-12-30 | $61.82 | $62.91 | $61.82 | $62.21 | $60.14 | 115,863 |
2020-12-29 | $63.00 | $63.00 | $61.12 | $61.68 | $59.63 | 122,955 |
2020-12-28 | $63.23 | $63.49 | $62.43 | $62.89 | $60.80 | 139,051 |
2020-12-24 | $63.53 | $63.53 | $62.16 | $62.50 | $60.42 | 79,728 |
2020-12-23 | $61.71 | $63.50 | $61.71 | $63.01 | $60.92 | 227,420 |
2020-12-22 | $62.51 | $62.51 | $60.92 | $61.36 | $59.32 | 171,784 |
2020-12-21 | $61.74 | $62.81 | $60.92 | $61.92 | $59.86 | 198,766 |
2020-12-18 | $63.83 | $64.54 | $61.45 | $62.00 | $59.94 | 908,173 |
2020-12-17 | $62.78 | $62.82 | $61.01 | $62.55 | $60.47 | 271,199 |
2020-12-16 | $62.49 | $62.84 | $61.77 | $62.37 | $60.30 | 179,030 |
2020-12-15 | $61.35 | $62.83 | $60.69 | $62.43 | $60.36 | 185,490 |
2020-12-14 | $61.86 | $61.86 | $60.28 | $60.34 | $58.34 | 209,845 |
2020-12-11 | $59.16 | $61.19 | $59.16 | $60.47 | $58.46 | 153,885 |
2020-12-10 | $58.60 | $60.00 | $58.31 | $59.99 | $58.00 | 124,396 |
2020-12-09 | $60.00 | $60.45 | $58.74 | $59.07 | $57.11 | 165,368 |
2020-12-08 | $58.37 | $59.46 | $57.44 | $59.28 | $57.31 | 126,772 |
2020-12-07 | $58.29 | $59.29 | $57.07 | $58.97 | $57.01 | 183,702 |
2020-12-04 | $58.20 | $58.69 | $57.61 | $58.32 | $56.38 | 169,737 |
2020-12-03 | $58.55 | $58.55 | $57.08 | $57.39 | $55.48 | 144,854 |
2020-12-02 | $56.88 | $58.42 | $56.88 | $58.06 | $56.13 | 115,622 |
2020-12-01 | $56.93 | $57.99 | $56.22 | $56.90 | $55.01 | 146,061 |
2020-11-30 | $58.30 | $58.36 | $55.92 | $56.11 | $54.25 | 183,356 |
2020-11-27 | $59.33 | $59.40 | $57.91 | $58.50 | $56.56 | 74,663 |
2020-11-25 | $59.92 | $60.05 | $58.85 | $59.61 | $57.63 | 177,157 |
2020-11-24 | $59.62 | $61.29 | $59.43 | $60.85 | $58.83 | 255,909 |
2020-11-23 | $58.25 | $59.69 | $57.71 | $59.40 | $57.42 | 192,721 |
2020-11-20 | $56.93 | $57.79 | $56.41 | $57.47 | $55.56 | 177,543 |
2020-11-19 | $57.80 | $57.97 | $56.73 | $57.72 | $55.80 | 127,086 |
2020-11-18 | $59.31 | $59.54 | $57.66 | $57.67 | $55.75 | 128,684 |
2020-11-17 | $57.98 | $59.12 | $56.92 | $58.62 | $56.67 | 173,099 |
2020-11-16 | $59.02 | $59.98 | $58.11 | $59.04 | $57.08 | 233,485 |
2020-11-13 | $56.09 | $57.41 | $55.75 | $57.13 | $55.23 | 182,968 |
2020-11-12 | $55.57 | $56.07 | $54.44 | $55.06 | $53.23 | 181,084 |
2020-11-11 | $57.77 | $57.77 | $55.70 | $56.60 | $54.72 | 175,819 |
2020-11-10 | $58.02 | $58.35 | $56.99 | $57.47 | $55.56 | 362,953 |
2020-11-09 | $55.00 | $59.01 | $54.33 | $56.92 | $55.03 | 501,091 |
2020-11-06 | $52.92 | $53.12 | $51.29 | $51.35 | $49.64 | 124,764 |
2020-11-05 | $49.76 | $52.47 | $49.76 | $52.33 | $50.59 | 281,116 |
2020-11-04 | $52.08 | $52.11 | $49.72 | $49.78 | $47.85 | 290,227 |
2020-11-03 | $53.60 | $54.47 | $52.95 | $53.44 | $51.37 | 553,915 |
2020-11-02 | $52.46 | $53.13 | $51.80 | $52.95 | $50.90 | 200,425 |
2020-10-30 | $50.91 | $51.59 | $50.44 | $51.58 | $49.58 | 303,662 |
2020-10-29 | $50.10 | $51.50 | $49.08 | $51.23 | $49.25 | 307,801 |
2020-10-28 | $49.73 | $51.48 | $48.50 | $50.32 | $48.37 | 390,808 |
2020-10-27 | $53.27 | $53.58 | $50.09 | $51.00 | $49.02 | 509,458 |
2020-10-26 | $51.99 | $52.59 | $51.14 | $52.57 | $50.53 | 321,555 |
2020-10-23 | $51.90 | $52.72 | $51.49 | $52.46 | $50.43 | 327,038 |
2020-10-22 | $49.43 | $51.95 | $49.01 | $51.60 | $49.60 | 1,062,060 |
2020-10-21 | $49.44 | $49.74 | $48.68 | $49.10 | $47.20 | 113,119 |
2020-10-20 | $49.01 | $49.97 | $49.01 | $49.21 | $47.30 | 117,762 |
2020-10-19 | $48.96 | $49.19 | $48.16 | $48.31 | $46.44 | 103,527 |
2020-10-16 | $48.05 | $49.00 | $47.46 | $48.42 | $46.54 | 115,517 |
2020-10-15 | $46.92 | $49.06 | $46.92 | $49.00 | $47.10 | 147,710 |
2020-10-14 | $48.42 | $49.06 | $47.64 | $47.65 | $45.80 | 196,463 |
2020-10-13 | $48.09 | $48.44 | $47.41 | $48.19 | $46.32 | 300,574 |
2020-10-12 | $47.52 | $48.47 | $46.71 | $48.19 | $46.32 | 248,444 |
2020-10-09 | $48.72 | $48.72 | $47.08 | $47.49 | $45.65 | 115,796 |
2020-10-08 | $48.00 | $48.74 | $47.26 | $48.34 | $46.47 | 134,606 |
2020-10-07 | $48.05 | $48.76 | $47.04 | $47.56 | $45.72 | 321,559 |
2020-10-06 | $47.30 | $48.89 | $46.78 | $46.96 | $45.14 | 375,033 |
2020-10-05 | $46.50 | $48.72 | $44.38 | $48.53 | $46.65 | 246,930 |
2020-10-02 | $43.17 | $45.98 | $43.17 | $45.77 | $44.00 | 140,520 |
2020-10-01 | $44.18 | $44.78 | $43.77 | $44.29 | $42.57 | 142,918 |
2020-09-30 | $43.84 | $44.87 | $43.51 | $44.18 | $42.47 | 183,074 |
2020-09-29 | $43.94 | $43.94 | $42.61 | $43.51 | $41.82 | 156,124 |
2020-09-28 | $43.27 | $44.55 | $43.27 | $44.00 | $42.30 | 231,725 |
2020-09-25 | $41.44 | $42.67 | $41.44 | $42.47 | $40.83 | 174,545 |
2020-09-24 | $41.66 | $42.74 | $41.09 | $41.93 | $40.31 | 194,325 |
2020-09-23 | $42.99 | $43.70 | $41.40 | $41.46 | $39.85 | 230,809 |
2020-09-22 | $43.22 | $43.80 | $41.94 | $42.63 | $40.98 | 192,996 |
2020-09-21 | $44.57 | $45.35 | $42.82 | $43.06 | $41.39 | 334,239 |
2020-09-18 | $46.46 | $46.96 | $45.61 | $45.81 | $44.04 | 1,003,546 |
2020-09-17 | $45.64 | $46.65 | $45.44 | $45.99 | $44.21 | 220,397 |
2020-09-16 | $46.05 | $47.11 | $45.75 | $46.45 | $44.65 | 216,056 |
2020-09-15 | $47.27 | $47.27 | $45.86 | $46.01 | $44.23 | 166,078 |
2020-09-14 | $45.99 | $47.59 | $45.60 | $46.98 | $45.16 | 287,972 |
2020-09-11 | $45.62 | $45.90 | $42.93 | $45.55 | $43.79 | 243,290 |
2020-09-10 | $46.44 | $46.68 | $45.53 | $45.59 | $43.82 | 291,806 |
2020-09-09 | $46.61 | $46.88 | $45.70 | $46.14 | $44.35 | 280,230 |
2020-09-08 | $47.12 | $47.47 | $45.47 | $46.00 | $44.22 | 189,006 |
2020-09-04 | $48.53 | $48.87 | $47.14 | $47.83 | $45.98 | 191,144 |
2020-09-03 | $47.40 | $49.07 | $46.87 | $47.44 | $45.60 | 165,571 |
2020-09-02 | $46.69 | $47.60 | $46.32 | $47.37 | $45.54 | 138,807 |
2020-09-01 | $46.06 | $47.43 | $45.78 | $46.99 | $45.17 | 153,420 |
2020-08-31 | $47.39 | $48.41 | $46.50 | $46.50 | $44.70 | 263,908 |
2020-08-28 | $47.92 | $48.04 | $47.19 | $47.73 | $45.88 | 166,045 |
2020-08-27 | $46.30 | $48.02 | $46.08 | $47.34 | $45.51 | 144,450 |
2020-08-26 | $47.33 | $47.95 | $46.19 | $46.52 | $44.72 | 241,734 |
2020-08-25 | $48.05 | $48.84 | $47.12 | $47.19 | $45.36 | 234,245 |
2020-08-24 | $46.13 | $48.28 | $45.51 | $47.58 | $45.74 | 281,836 |
2020-08-21 | $45.92 | $46.33 | $45.13 | $45.39 | $43.63 | 174,421 |
2020-08-20 | $46.06 | $46.84 | $45.57 | $46.10 | $44.31 | 197,277 |
2020-08-19 | $46.73 | $47.93 | $45.70 | $46.92 | $45.10 | 273,422 |
2020-08-18 | $47.77 | $48.28 | $46.46 | $46.65 | $44.84 | 197,160 |
2020-08-17 | $48.10 | $48.10 | $47.16 | $47.77 | $45.92 | 204,021 |
2020-08-14 | $47.40 | $49.11 | $47.14 | $48.42 | $46.54 | 204,176 |
2020-08-13 | $47.82 | $48.28 | $47.15 | $47.80 | $45.95 | 179,068 |
2020-08-12 | $49.99 | $49.99 | $47.12 | $48.14 | $46.28 | 258,236 |
2020-08-11 | $49.55 | $50.65 | $48.49 | $48.88 | $46.99 | 305,670 |
2020-08-10 | $47.89 | $49.34 | $47.66 | $48.58 | $46.70 | 260,540 |
2020-08-07 | $45.20 | $47.42 | $44.84 | $47.42 | $45.58 | 277,775 |
2020-08-06 | $45.26 | $46.18 | $44.68 | $45.93 | $43.92 | 203,813 |
2020-08-05 | $44.43 | $45.52 | $43.88 | $45.40 | $43.41 | 246,376 |
2020-08-04 | $44.06 | $44.20 | $43.23 | $43.75 | $41.83 | 131,653 |
2020-08-03 | $44.33 | $44.39 | $43.54 | $43.91 | $41.99 | 241,201 |
2020-07-31 | $44.69 | $44.76 | $43.07 | $43.93 | $42.01 | 347,881 |
2020-07-30 | $44.63 | $45.60 | $43.57 | $45.09 | $43.12 | 330,767 |
2020-07-29 | $43.59 | $46.00 | $42.87 | $45.80 | $43.80 | 411,028 |
2020-07-28 | $42.06 | $44.04 | $42.06 | $43.17 | $41.28 | 462,501 |
2020-07-27 | $42.31 | $43.69 | $41.64 | $43.35 | $41.45 | 306,001 |
2020-07-24 | $42.73 | $43.36 | $42.56 | $42.76 | $40.89 | 239,901 |
2020-07-23 | $41.17 | $42.96 | $41.17 | $42.61 | $40.74 | 376,969 |
2020-07-22 | $40.79 | $41.59 | $40.76 | $41.36 | $39.55 | 336,186 |
2020-07-21 | $39.87 | $41.57 | $39.50 | $41.39 | $39.58 | 297,062 |
2020-07-20 | $39.69 | $39.96 | $39.18 | $39.23 | $37.51 | 236,554 |
2020-07-17 | $40.88 | $41.13 | $39.49 | $39.99 | $38.24 | 305,873 |
2020-07-16 | $41.17 | $42.63 | $40.29 | $40.96 | $39.17 | 350,474 |
2020-07-15 | $40.40 | $42.07 | $40.04 | $41.74 | $39.91 | 360,934 |
2020-07-14 | $39.05 | $39.19 | $37.78 | $39.01 | $37.30 | 325,101 |
2020-07-13 | $39.66 | $40.14 | $38.04 | $39.36 | $37.64 | 489,561 |
2020-07-10 | $37.33 | $38.95 | $36.95 | $38.89 | $37.19 | 366,683 |
2020-07-09 | $38.82 | $39.09 | $36.72 | $36.98 | $35.36 | 539,364 |
2020-07-08 | $38.01 | $39.38 | $37.94 | $39.11 | $37.40 | 549,560 |
2020-07-07 | $38.46 | $38.78 | $37.97 | $38.20 | $36.53 | 474,164 |
2020-07-06 | $39.50 | $40.27 | $38.60 | $39.23 | $37.51 | 350,189 |
2020-07-02 | $40.53 | $40.83 | $37.96 | $38.29 | $36.61 | 357,502 |
2020-07-01 | $40.51 | $40.56 | $38.00 | $39.03 | $37.32 | 427,205 |
2020-06-30 | $38.50 | $40.76 | $38.50 | $40.52 | $38.75 | 425,730 |
2020-06-29 | $38.19 | $39.71 | $37.96 | $38.94 | $37.24 | 527,954 |
2020-06-26 | $39.42 | $40.44 | $37.18 | $37.35 | $35.72 | 1,323,740 |
2020-06-25 | $39.16 | $40.71 | $38.77 | $40.57 | $38.79 | 549,710 |
2020-06-24 | $42.00 | $42.00 | $39.36 | $39.50 | $37.77 | 844,906 |
2020-06-23 | $43.96 | $44.00 | $42.31 | $42.48 | $40.62 | 715,228 |
2020-06-22 | $42.66 | $43.91 | $41.99 | $43.32 | $41.42 | 1,061,888 |
2020-06-19 | $43.98 | $43.98 | $42.05 | $43.08 | $41.19 | 8,034,777 |
2020-06-18 | $43.00 | $44.01 | $41.75 | $43.37 | $41.47 | 3,469,185 |
2020-06-17 | $41.43 | $41.50 | $39.28 | $39.48 | $37.75 | 513,745 |
2020-06-16 | $42.00 | $42.22 | $40.36 | $41.43 | $39.62 | 745,462 |
2020-06-15 | $37.10 | $40.22 | $36.87 | $39.61 | $37.88 | 491,631 |
2020-06-12 | $39.21 | $39.51 | $37.63 | $38.96 | $37.25 | 622,133 |
2020-06-11 | $37.10 | $38.76 | $36.73 | $37.05 | $35.43 | 647,900 |
2020-06-10 | $43.17 | $43.26 | $39.93 | $40.10 | $38.34 | 882,141 |
2020-06-09 | $41.99 | $44.79 | $41.99 | $43.70 | $41.79 | 985,001 |
2020-06-08 | $44.23 | $45.16 | $43.62 | $44.03 | $42.10 | 970,804 |
2020-06-05 | $42.61 | $44.03 | $41.48 | $42.88 | $41.00 | 1,456,923 |
2020-06-04 | $38.29 | $40.10 | $37.72 | $39.26 | $37.54 | 741,916 |
2020-06-03 | $37.89 | $39.31 | $37.85 | $38.38 | $36.70 | 893,101 |
2020-06-02 | $37.81 | $38.28 | $36.06 | $36.53 | $34.93 | 910,681 |
2020-06-01 | $38.25 | $38.43 | $37.02 | $37.19 | $35.56 | 739,426 |
2020-05-29 | $36.39 | $38.71 | $35.91 | $37.88 | $36.22 | 1,518,096 |
2020-05-28 | $39.45 | $39.90 | $36.70 | $37.30 | $35.67 | 1,216,780 |
2020-05-27 | $37.97 | $39.74 | $36.97 | $38.30 | $36.62 | 2,820,217 |
2020-05-26 | $34.00 | $36.76 | $32.98 | $36.21 | $34.62 | 5,006,383 |
2020-05-22 | $31.33 | $32.10 | $30.42 | $31.23 | $29.86 | 455,997 |
2020-05-21 | $31.62 | $32.55 | $31.15 | $31.33 | $29.96 | 400,896 |
2020-05-20 | $31.66 | $32.67 | $31.40 | $31.92 | $30.52 | 426,108 |
2020-05-19 | $30.17 | $32.02 | $29.74 | $30.91 | $29.56 | 840,855 |
2020-05-18 | $28.89 | $31.01 | $28.02 | $30.48 | $29.15 | 568,165 |
2020-05-15 | $27.53 | $27.90 | $26.93 | $27.07 | $25.89 | 316,634 |
2020-05-14 | $25.50 | $28.15 | $24.73 | $27.69 | $26.48 | 647,088 |
2020-05-13 | $26.86 | $26.97 | $25.11 | $26.17 | $25.02 | 526,016 |
2020-05-12 | $29.02 | $29.10 | $27.39 | $27.40 | $26.20 | 379,018 |
2020-05-11 | $29.63 | $29.63 | $28.23 | $28.78 | $27.52 | 835,898 |
2020-05-08 | $28.47 | $30.41 | $28.47 | $30.40 | $29.07 | 883,734 |
2020-05-07 | $28.36 | $29.30 | $27.91 | $27.99 | $26.55 | 542,549 |
2020-05-06 | $28.84 | $29.43 | $27.75 | $27.94 | $26.50 | 586,501 |
2020-05-05 | $29.75 | $30.61 | $28.72 | $28.91 | $27.42 | 575,279 |
2020-05-04 | $29.30 | $30.06 | $28.59 | $29.27 | $27.76 | 641,321 |
2020-05-01 | $29.39 | $30.05 | $28.56 | $29.95 | $28.41 | 1,216,786 |
2020-04-30 | $31.00 | $31.93 | $30.02 | $30.31 | $28.75 | 1,060,951 |
2020-04-29 | $30.40 | $31.95 | $30.06 | $31.33 | $29.71 | 1,405,858 |
2020-04-28 | $29.21 | $30.55 | $28.01 | $28.88 | $27.39 | 2,588,812 |
2020-04-27 | $27.07 | $28.04 | $26.09 | $27.51 | $26.09 | 1,023,313 |
2020-04-24 | $24.01 | $27.03 | $23.51 | $26.62 | $25.25 | 1,093,780 |
2020-04-23 | $23.03 | $24.11 | $22.93 | $23.83 | $22.60 | 731,133 |
2020-04-22 | $23.47 | $23.80 | $22.19 | $22.90 | $21.72 | 1,257,340 |
2020-04-21 | $22.49 | $24.05 | $21.78 | $22.77 | $21.60 | 839,394 |
2020-04-20 | $23.44 | $24.09 | $22.62 | $23.52 | $22.31 | 1,087,749 |
2020-04-17 | $23.93 | $24.75 | $23.35 | $24.43 | $23.17 | 784,409 |
2020-04-16 | $24.21 | $24.21 | $22.21 | $22.62 | $21.45 | 478,203 |
2020-04-15 | $24.44 | $24.54 | $23.24 | $24.11 | $22.87 | 660,933 |
2020-04-14 | $28.37 | $29.30 | $25.47 | $25.85 | $24.52 | 734,835 |
2020-04-13 | $29.50 | $29.50 | $26.79 | $27.33 | $25.92 | 600,645 |
2020-04-09 | $27.59 | $29.92 | $27.43 | $29.46 | $27.94 | 988,973 |
2020-04-08 | $25.57 | $26.61 | $24.66 | $26.36 | $25.00 | 781,760 |
2020-04-07 | $25.48 | $26.96 | $24.91 | $25.03 | $23.74 | 863,927 |
2020-04-06 | $24.00 | $24.84 | $22.52 | $23.87 | $22.64 | 946,821 |
2020-04-03 | $23.29 | $23.69 | $21.60 | $22.81 | $21.63 | 1,099,388 |
2020-04-02 | $21.50 | $23.37 | $21.14 | $23.27 | $22.07 | 772,983 |
2020-04-01 | $22.46 | $22.72 | $21.57 | $21.77 | $20.65 | 602,178 |
2020-03-31 | $22.75 | $23.72 | $22.48 | $23.68 | $22.46 | 759,793 |
2020-03-30 | $24.12 | $24.35 | $22.11 | $22.88 | $21.70 | 903,090 |
2020-03-27 | $24.00 | $24.46 | $23.07 | $24.06 | $22.82 | 992,677 |
2020-03-26 | $23.95 | $25.93 | $23.51 | $25.07 | $23.78 | 921,907 |
2020-03-25 | $24.17 | $25.31 | $22.53 | $23.76 | $22.53 | 1,066,418 |
2020-03-24 | $21.89 | $23.97 | $20.69 | $23.88 | $22.65 | 734,487 |
2020-03-23 | $24.63 | $24.63 | $20.35 | $20.70 | $19.63 | 993,310 |
2020-03-20 | $27.24 | $27.95 | $23.88 | $24.41 | $23.15 | 1,000,581 |
2020-03-19 | $23.66 | $28.29 | $21.52 | $27.30 | $25.89 | 899,064 |
2020-03-18 | $26.99 | $28.15 | $22.22 | $24.19 | $22.94 | 822,454 |
2020-03-17 | $28.73 | $30.73 | $26.89 | $29.21 | $27.70 | 904,885 |
2020-03-16 | $29.11 | $30.41 | $27.75 | $28.01 | $26.57 | 814,075 |
2020-03-13 | $32.32 | $34.00 | $30.39 | $33.77 | $32.03 | 739,442 |
2020-03-12 | $30.24 | $33.32 | $28.05 | $30.02 | $28.47 | 781,211 |
2020-03-11 | $34.07 | $34.31 | $32.03 | $32.38 | $30.71 | 712,037 |
2020-03-10 | $34.99 | $36.32 | $33.92 | $35.20 | $33.38 | 813,528 |
2020-03-09 | $36.94 | $37.62 | $33.24 | $33.65 | $31.91 | 791,040 |
2020-03-06 | $42.10 | $43.22 | $40.99 | $41.59 | $39.45 | 501,976 |
2020-03-05 | $45.18 | $45.45 | $43.35 | $43.82 | $41.56 | 368,313 |
2020-03-04 | $46.33 | $47.14 | $45.00 | $46.93 | $44.51 | 325,458 |
2020-03-03 | $47.69 | $48.79 | $45.17 | $45.68 | $43.32 | 590,115 |
2020-03-02 | $46.27 | $47.91 | $45.50 | $47.86 | $45.39 | 659,580 |
2020-02-28 | $46.97 | $47.90 | $45.44 | $46.29 | $43.90 | 724,742 |
2020-02-27 | $49.74 | $51.10 | $48.64 | $48.64 | $46.13 | 649,150 |
2020-02-26 | $52.23 | $52.62 | $50.97 | $50.98 | $48.35 | 428,155 |
2020-02-25 | $53.64 | $53.79 | $51.64 | $51.83 | $49.16 | 264,960 |
2020-02-24 | $53.08 | $53.73 | $52.57 | $53.58 | $50.82 | 331,206 |
2020-02-21 | $56.34 | $56.34 | $54.59 | $54.82 | $51.99 | 350,370 |
2020-02-20 | $55.48 | $56.73 | $55.48 | $56.66 | $53.74 | 325,709 |
2020-02-19 | $55.20 | $55.88 | $55.01 | $55.55 | $52.69 | 335,947 |
2020-02-18 | $55.37 | $55.61 | $54.50 | $55.08 | $52.24 | 335,253 |
2020-02-14 | $55.52 | $55.79 | $55.29 | $55.66 | $52.79 | 344,463 |
2020-02-13 | $54.72 | $55.27 | $54.64 | $55.22 | $52.37 | 288,903 |
2020-02-12 | $55.30 | $55.47 | $54.73 | $55.07 | $52.23 | 201,370 |
2020-02-11 | $54.53 | $55.31 | $54.53 | $54.82 | $51.99 | 240,907 |
2020-02-10 | $54.67 | $54.87 | $54.28 | $54.50 | $51.69 | 189,673 |
2020-02-07 | $55.56 | $55.71 | $54.77 | $54.98 | $52.14 | 341,306 |
2020-02-06 | $57.06 | $57.10 | $56.04 | $56.10 | $52.97 | 380,622 |
2020-02-05 | $54.90 | $56.75 | $54.83 | $56.65 | $53.49 | 544,743 |
2020-02-04 | $54.59 | $54.90 | $54.19 | $54.28 | $51.25 | 438,442 |
2020-02-03 | $53.96 | $54.00 | $53.20 | $53.69 | $50.69 | 719,627 |
2020-01-31 | $53.65 | $54.00 | $53.00 | $53.52 | $50.53 | 740,926 |
2020-01-30 | $52.94 | $54.26 | $52.72 | $54.22 | $51.19 | 452,468 |
2020-01-29 | $53.75 | $54.42 | $53.06 | $53.19 | $50.22 | 541,640 |
2020-01-28 | $52.77 | $54.08 | $52.58 | $53.29 | $50.31 | 633,116 |
2020-01-27 | $51.39 | $52.31 | $51.08 | $52.19 | $49.27 | 360,601 |
2020-01-24 | $52.97 | $52.97 | $51.58 | $52.41 | $49.48 | 359,044 |
2020-01-23 | $52.33 | $53.22 | $50.75 | $53.06 | $50.10 | 830,613 |
2020-01-22 | $53.06 | $53.08 | $52.49 | $52.67 | $49.73 | 344,021 |
2020-01-21 | $53.44 | $53.64 | $53.02 | $53.06 | $50.10 | 309,177 |
2020-01-17 | $54.47 | $54.69 | $53.61 | $53.75 | $50.75 | 355,642 |
2020-01-16 | $54.03 | $54.64 | $53.95 | $54.21 | $51.18 | 549,460 |
2020-01-15 | $54.52 | $54.52 | $53.45 | $53.61 | $50.62 | 460,803 |
2020-01-14 | $55.60 | $55.60 | $54.71 | $54.86 | $51.80 | 330,475 |
2020-01-13 | $55.30 | $55.55 | $54.55 | $55.48 | $52.38 | 335,860 |
2020-01-10 | $55.71 | $56.05 | $55.23 | $55.27 | $52.18 | 303,166 |
2020-01-09 | $55.63 | $56.16 | $55.49 | $55.93 | $52.81 | 370,485 |
2020-01-08 | $54.75 | $55.63 | $54.60 | $55.38 | $52.29 | 514,424 |
2020-01-07 | $54.50 | $55.12 | $54.07 | $54.86 | $51.80 | 576,559 |
2020-01-06 | $54.35 | $54.86 | $53.60 | $54.75 | $51.69 | 526,886 |
2020-01-03 | $54.21 | $54.82 | $53.75 | $54.65 | $51.60 | 552,652 |
2020-01-02 | $55.69 | $55.69 | $54.60 | $54.87 | $51.80 | 528,552 |
2019-12-31 | $55.34 | $55.67 | $54.96 | $55.44 | $52.34 | 656,552 |
2019-12-30 | $55.99 | $56.00 | $55.22 | $55.35 | $52.26 | 725,686 |
2019-12-27 | $56.37 | $56.51 | $55.48 | $55.70 | $52.59 | 349,046 |
2019-12-26 | $56.52 | $56.53 | $56.01 | $56.18 | $53.04 | 279,060 |
2019-12-24 | $56.62 | $56.64 | $55.99 | $56.32 | $53.17 | 175,480 |
2019-12-23 | $57.41 | $57.52 | $56.38 | $56.41 | $53.26 | 364,588 |
2019-12-20 | $58.21 | $58.59 | $57.42 | $57.49 | $54.28 | 571,145 |
2019-12-19 | $58.50 | $58.80 | $57.66 | $58.23 | $54.98 | 481,465 |
2019-12-18 | $58.77 | $59.09 | $57.99 | $58.34 | $55.08 | 709,685 |
2019-12-17 | $58.93 | $59.38 | $58.33 | $59.16 | $55.85 | 483,673 |
2019-12-16 | $59.71 | $60.03 | $58.43 | $58.70 | $55.42 | 664,734 |
2019-12-13 | $60.19 | $60.34 | $58.69 | $58.92 | $55.63 | 508,744 |
2019-12-12 | $59.44 | $60.68 | $58.19 | $60.20 | $56.84 | 1,197,674 |
2019-12-11 | $60.01 | $60.13 | $58.92 | $59.01 | $55.71 | 772,350 |
2019-12-10 | $61.36 | $61.51 | $59.62 | $59.91 | $56.56 | 806,636 |
2019-12-09 | $60.00 | $63.16 | $59.88 | $61.61 | $58.17 | 1,884,425 |
2019-12-06 | $58.85 | $59.72 | $58.80 | $59.26 | $55.95 | 162,134 |
2019-12-05 | $58.00 | $58.40 | $57.96 | $58.29 | $55.03 | 107,066 |
2019-12-04 | $57.12 | $58.12 | $57.12 | $58.02 | $54.78 | 112,295 |
2019-12-03 | $56.88 | $56.88 | $56.13 | $56.74 | $53.57 | 116,439 |
2019-12-02 | $57.91 | $58.37 | $57.32 | $57.50 | $54.29 | 147,881 |
2019-11-29 | $58.04 | $58.46 | $57.53 | $57.63 | $54.41 | 75,761 |
2019-11-27 | $57.85 | $58.55 | $57.43 | $58.38 | $55.12 | 130,577 |
2019-11-26 | $57.52 | $57.80 | $57.35 | $57.70 | $54.48 | 107,485 |
2019-11-25 | $56.69 | $57.91 | $56.57 | $57.77 | $54.54 | 112,915 |
2019-11-22 | $56.61 | $57.05 | $56.39 | $56.70 | $53.53 | 59,878 |
2019-11-21 | $57.13 | $57.13 | $56.40 | $56.70 | $53.53 | 92,746 |
2019-11-20 | $56.42 | $57.19 | $56.22 | $56.82 | $53.65 | 241,746 |
2019-11-19 | $56.73 | $57.00 | $56.55 | $56.73 | $53.56 | 121,246 |
2019-11-18 | $56.69 | $56.95 | $56.28 | $56.71 | $53.54 | 137,716 |
2019-11-15 | $56.95 | $57.50 | $56.82 | $56.95 | $53.77 | 222,645 |
2019-11-14 | $56.22 | $56.57 | $55.89 | $56.50 | $53.34 | 150,388 |
2019-11-13 | $56.61 | $57.17 | $55.88 | $56.39 | $53.24 | 220,646 |
2019-11-12 | $56.74 | $57.34 | $56.45 | $57.00 | $53.82 | 233,280 |
2019-11-11 | $56.27 | $56.84 | $56.27 | $56.81 | $53.64 | 102,598 |
2019-11-08 | $56.49 | $56.99 | $56.35 | $56.67 | $53.50 | 73,066 |
2019-11-07 | $56.28 | $56.96 | $56.28 | $56.60 | $53.44 | 219,154 |
2019-11-06 | $55.70 | $56.06 | $55.32 | $55.78 | $52.66 | 112,809 |
2019-11-05 | $55.65 | $56.87 | $54.74 | $55.79 | $52.67 | 176,221 |
2019-11-04 | $54.50 | $55.70 | $53.74 | $55.62 | $52.51 | 181,094 |
2019-11-01 | $53.62 | $54.03 | $53.40 | $53.94 | $50.93 | 207,726 |
2019-10-31 | $53.94 | $54.13 | $53.15 | $53.47 | $50.25 | 210,904 |
2019-10-30 | $54.85 | $54.85 | $54.06 | $54.38 | $51.11 | 132,436 |
2019-10-29 | $54.47 | $55.38 | $54.47 | $54.82 | $51.52 | 269,862 |
2019-10-28 | $53.75 | $54.69 | $53.75 | $54.64 | $51.35 | 259,417 |
2019-10-25 | $52.91 | $54.21 | $52.75 | $53.63 | $50.40 | 458,904 |
2019-10-24 | $53.05 | $53.29 | $52.44 | $53.10 | $49.90 | 238,797 |
2019-10-23 | $52.35 | $53.08 | $52.01 | $53.07 | $49.87 | 289,986 |
2019-10-22 | $54.00 | $54.00 | $52.36 | $52.48 | $49.32 | 316,338 |
2019-10-21 | $53.00 | $53.99 | $52.73 | $53.53 | $50.31 | 246,895 |
2019-10-18 | $51.47 | $52.68 | $51.47 | $52.55 | $49.39 | 172,078 |
2019-10-17 | $51.85 | $51.90 | $51.04 | $51.68 | $48.57 | 223,368 |
2019-10-16 | $51.70 | $52.17 | $51.28 | $51.53 | $48.43 | 191,053 |
2019-10-15 | $51.00 | $52.07 | $50.31 | $51.68 | $48.57 | 380,643 |
2019-10-14 | $50.56 | $51.13 | $50.31 | $50.93 | $47.86 | 164,074 |
2019-10-11 | $50.75 | $52.07 | $50.48 | $50.92 | $47.85 | 373,088 |
2019-10-10 | $50.61 | $51.19 | $50.31 | $50.41 | $47.37 | 154,973 |
2019-10-09 | $50.82 | $51.05 | $50.06 | $50.24 | $47.21 | 152,651 |
2019-10-08 | $51.17 | $51.17 | $50.36 | $50.40 | $47.36 | 213,042 |
2019-10-07 | $51.74 | $52.29 | $51.54 | $51.92 | $48.79 | 164,551 |
2019-10-04 | $51.64 | $52.03 | $51.00 | $51.99 | $48.86 | 275,456 |
2019-10-03 | $51.81 | $51.90 | $50.60 | $51.61 | $48.50 | 234,512 |
2019-10-02 | $51.75 | $52.50 | $51.30 | $52.05 | $48.92 | 247,088 |
2019-10-01 | $53.09 | $53.48 | $52.03 | $52.34 | $49.19 | 330,009 |
2019-09-30 | $52.94 | $53.19 | $52.26 | $52.61 | $49.44 | 179,696 |
2019-09-27 | $52.66 | $53.41 | $52.36 | $52.73 | $49.55 | 119,333 |
2019-09-26 | $52.99 | $53.21 | $52.29 | $52.38 | $49.23 | 92,875 |
2019-09-25 | $52.45 | $53.20 | $52.01 | $53.15 | $49.95 | 134,445 |
2019-09-24 | $53.22 | $53.28 | $52.06 | $52.22 | $49.08 | 190,871 |
2019-09-23 | $52.82 | $53.46 | $52.39 | $53.07 | $49.87 | 135,461 |
2019-09-20 | $53.67 | $54.17 | $53.03 | $53.17 | $49.97 | 572,831 |
2019-09-19 | $53.76 | $54.55 | $53.43 | $53.64 | $50.41 | 257,159 |
2019-09-18 | $53.04 | $54.11 | $53.04 | $53.88 | $50.64 | 251,786 |
2019-09-17 | $53.66 | $53.87 | $52.83 | $53.47 | $50.25 | 131,845 |
2019-09-16 | $52.80 | $54.23 | $52.71 | $54.00 | $50.75 | 216,562 |
2019-09-13 | $52.82 | $53.81 | $52.52 | $53.32 | $50.11 | 345,403 |
2019-09-12 | $52.66 | $52.86 | $51.92 | $52.29 | $49.14 | 186,372 |
2019-09-11 | $52.11 | $53.06 | $51.20 | $52.72 | $49.55 | 239,126 |
2019-09-10 | $51.61 | $52.82 | $51.61 | $51.87 | $48.75 | 333,701 |
2019-09-09 | $49.99 | $51.64 | $49.94 | $51.32 | $48.23 | 298,719 |
2019-09-06 | $50.10 | $50.11 | $49.49 | $49.66 | $46.67 | 172,701 |
2019-09-05 | $49.57 | $50.49 | $49.40 | $50.03 | $47.02 | 252,738 |
2019-09-04 | $48.76 | $49.82 | $48.40 | $48.80 | $45.86 | 215,124 |
2019-09-03 | $48.63 | $48.68 | $47.58 | $48.14 | $45.24 | 404,925 |
2019-08-30 | $49.45 | $50.55 | $48.71 | $48.91 | $45.96 | 384,115 |
2019-08-29 | $48.69 | $49.37 | $48.69 | $49.00 | $46.05 | 486,319 |
2019-08-28 | $47.94 | $49.10 | $47.94 | $48.22 | $45.32 | 293,795 |
2019-08-27 | $49.37 | $49.67 | $47.74 | $48.09 | $45.19 | 236,980 |
2019-08-26 | $49.26 | $49.34 | $48.69 | $49.02 | $46.07 | 188,474 |
2019-08-23 | $50.00 | $50.97 | $48.55 | $48.73 | $45.80 | 234,845 |
2019-08-22 | $50.89 | $51.11 | $50.22 | $50.22 | $47.20 | 132,922 |
2019-08-21 | $50.80 | $50.80 | $50.25 | $50.55 | $47.51 | 99,271 |
2019-08-20 | $50.58 | $50.65 | $50.07 | $50.25 | $47.22 | 67,277 |
2019-08-19 | $51.04 | $51.04 | $50.33 | $50.76 | $47.70 | 139,356 |
2019-08-16 | $49.56 | $50.54 | $49.48 | $49.99 | $46.98 | 152,779 |
2019-08-15 | $49.57 | $49.86 | $48.81 | $49.15 | $46.19 | 149,921 |
2019-08-14 | $49.65 | $49.99 | $48.99 | $49.56 | $46.58 | 115,274 |
2019-08-13 | $50.30 | $51.72 | $49.78 | $50.88 | $47.82 | 165,503 |
2019-08-12 | $50.79 | $51.06 | $50.27 | $50.32 | $47.29 | 95,613 |
2019-08-09 | $51.47 | $51.53 | $50.16 | $51.30 | $48.21 | 88,270 |
2019-08-08 | $51.03 | $51.89 | $50.76 | $51.69 | $48.58 | 121,789 |
2019-08-07 | $50.05 | $50.72 | $49.00 | $50.49 | $47.45 | 175,605 |
2019-08-06 | $51.48 | $51.60 | $50.23 | $51.06 | $47.99 | 280,168 |
2019-08-05 | $52.07 | $52.44 | $49.99 | $51.00 | $47.93 | 277,467 |
2019-08-02 | $54.60 | $54.60 | $52.90 | $53.24 | $50.03 | 365,659 |
2019-08-01 | $56.81 | $57.15 | $54.23 | $54.57 | $51.04 | 277,466 |
2019-07-31 | $57.00 | $57.62 | $56.66 | $56.81 | $53.14 | 265,450 |
2019-07-30 | $55.56 | $57.24 | $55.55 | $57.20 | $53.50 | 178,789 |
2019-07-29 | $56.94 | $57.13 | $56.00 | $56.06 | $52.44 | 122,482 |
2019-07-26 | $56.59 | $57.11 | $55.75 | $56.95 | $53.27 | 143,427 |
2019-07-25 | $57.42 | $57.47 | $56.15 | $56.33 | $52.69 | 205,099 |
2019-07-24 | $54.93 | $57.33 | $54.75 | $57.30 | $53.60 | 242,228 |
2019-07-23 | $54.31 | $55.56 | $52.37 | $55.38 | $51.80 | 524,960 |
2019-07-22 | $55.96 | $56.05 | $55.03 | $55.10 | $51.54 | 238,951 |
2019-07-19 | $55.57 | $56.39 | $55.49 | $56.18 | $52.55 | 118,075 |
2019-07-18 | $55.05 | $55.99 | $54.90 | $55.78 | $52.18 | 155,951 |
2019-07-17 | $55.31 | $55.46 | $54.73 | $55.06 | $51.50 | 219,260 |
2019-07-16 | $55.50 | $56.24 | $55.21 | $55.60 | $52.01 | 142,710 |
2019-07-15 | $56.39 | $56.39 | $55.17 | $55.43 | $51.85 | 182,181 |
2019-07-12 | $55.73 | $56.74 | $55.39 | $56.36 | $52.72 | 121,295 |
2019-07-11 | $55.36 | $55.91 | $54.90 | $55.81 | $52.20 | 109,475 |
2019-07-10 | $55.85 | $55.92 | $54.96 | $55.12 | $51.56 | 150,857 |
2019-07-09 | $55.34 | $55.90 | $55.25 | $55.78 | $52.18 | 112,154 |
2019-07-08 | $56.10 | $56.61 | $55.53 | $55.56 | $51.97 | 194,785 |
2019-07-05 | $55.81 | $56.77 | $55.81 | $56.65 | $52.99 | 96,273 |
2019-07-03 | $55.48 | $56.02 | $55.33 | $55.65 | $52.05 | 62,945 |
2019-07-02 | $55.50 | $55.80 | $54.93 | $55.31 | $51.74 | 125,071 |
2019-07-01 | $55.66 | $55.67 | $54.99 | $55.53 | $51.94 | 239,710 |
2019-06-28 | $54.83 | $55.30 | $54.68 | $54.96 | $51.41 | 920,075 |
2019-06-27 | $53.62 | $54.44 | $53.62 | $54.41 | $50.89 | 155,660 |
2019-06-26 | $53.45 | $53.90 | $53.25 | $53.35 | $49.90 | 139,692 |
2019-06-25 | $53.85 | $53.85 | $52.88 | $53.18 | $49.74 | 193,282 |
2019-06-24 | $54.60 | $54.78 | $53.81 | $53.84 | $50.36 | 158,101 |
2019-06-21 | $54.40 | $55.09 | $54.37 | $54.43 | $50.91 | 364,392 |
2019-06-20 | $55.16 | $55.16 | $53.58 | $54.67 | $51.14 | 158,869 |
2019-06-19 | $54.78 | $55.58 | $54.26 | $54.60 | $51.07 | 142,619 |
2019-06-18 | $53.60 | $54.88 | $53.60 | $54.75 | $51.21 | 98,906 |
2019-06-17 | $53.56 | $54.32 | $53.35 | $53.48 | $50.02 | 117,491 |
2019-06-14 | $53.28 | $53.81 | $52.64 | $53.61 | $50.15 | 234,827 |
2019-06-13 | $53.14 | $53.62 | $52.89 | $53.16 | $49.73 | 110,202 |
2019-06-12 | $52.93 | $53.25 | $52.34 | $52.86 | $49.44 | 80,295 |
2019-06-11 | $53.63 | $53.87 | $52.93 | $53.15 | $49.72 | 114,125 |
2019-06-10 | $52.68 | $53.78 | $52.68 | $53.10 | $49.67 | 168,478 |
2019-06-07 | $52.61 | $52.61 | $51.99 | $52.49 | $49.10 | 146,150 |
2019-06-06 | $52.79 | $53.86 | $51.92 | $52.62 | $49.22 | 101,016 |
2019-06-05 | $53.25 | $53.41 | $52.15 | $52.90 | $49.48 | 111,573 |
2019-06-04 | $52.85 | $53.44 | $52.53 | $53.41 | $49.96 | 176,170 |
2019-06-03 | $51.68 | $52.72 | $51.00 | $51.97 | $48.61 | 218,329 |
2019-05-31 | $51.38 | $52.32 | $51.31 | $51.64 | $48.30 | 187,781 |
2019-05-30 | $53.54 | $53.84 | $51.87 | $52.20 | $48.83 | 218,863 |
2019-05-29 | $52.30 | $53.58 | $51.93 | $53.45 | $50.00 | 408,334 |
2019-05-28 | $53.50 | $53.60 | $52.47 | $52.74 | $49.33 | 128,805 |
2019-05-24 | $53.17 | $53.94 | $53.08 | $53.69 | $50.22 | 438,564 |
2019-05-23 | $53.25 | $53.60 | $52.39 | $52.83 | $49.42 | 210,890 |
2019-05-22 | $54.75 | $55.00 | $53.73 | $53.91 | $50.43 | 441,350 |
2019-05-21 | $54.19 | $55.13 | $54.19 | $55.13 | $51.57 | 422,999 |
2019-05-20 | $52.95 | $54.07 | $52.95 | $53.94 | $50.45 | 170,018 |
2019-05-17 | $53.09 | $54.07 | $53.03 | $53.16 | $49.73 | 155,433 |
2019-05-16 | $52.48 | $54.03 | $52.48 | $53.59 | $50.13 | 163,757 |
2019-05-15 | $52.76 | $52.81 | $51.64 | $52.52 | $49.13 | 261,740 |
2019-05-14 | $52.36 | $53.59 | $52.02 | $53.41 | $49.96 | 192,560 |
2019-05-13 | $53.90 | $54.07 | $51.99 | $52.17 | $48.80 | 233,313 |
2019-05-10 | $53.99 | $54.96 | $53.79 | $54.89 | $51.34 | 134,540 |
2019-05-09 | $54.13 | $54.69 | $53.58 | $54.46 | $50.94 | 181,467 |
2019-05-08 | $55.02 | $55.29 | $54.59 | $54.68 | $51.15 | 138,207 |
2019-05-07 | $55.63 | $55.87 | $54.80 | $55.03 | $51.47 | 147,409 |
2019-05-06 | $56.55 | $56.86 | $56.27 | $56.30 | $52.66 | 279,526 |
2019-05-03 | $56.24 | $57.67 | $55.81 | $57.64 | $53.92 | 194,682 |
2019-05-02 | $56.22 | $56.93 | $55.69 | $56.18 | $52.32 | 167,912 |
2019-05-01 | $57.06 | $57.70 | $56.03 | $56.07 | $52.22 | 155,572 |
2019-04-30 | $57.77 | $57.97 | $54.93 | $57.00 | $53.09 | 175,679 |
2019-04-29 | $56.77 | $57.96 | $55.68 | $57.76 | $53.79 | 354,860 |
2019-04-26 | $56.05 | $56.48 | $55.09 | $56.37 | $52.50 | 193,934 |
2019-04-25 | $55.90 | $56.17 | $54.86 | $55.96 | $52.12 | 259,498 |
2019-04-24 | $55.37 | $56.13 | $54.73 | $55.89 | $52.05 | 548,904 |
2019-04-23 | $56.36 | $56.36 | $54.55 | $56.00 | $52.16 | 317,813 |
2019-04-22 | $56.55 | $56.83 | $55.43 | $55.97 | $52.13 | 146,678 |
2019-04-18 | $56.77 | $57.41 | $56.36 | $56.49 | $52.61 | 112,419 |
2019-04-17 | $56.87 | $57.15 | $56.34 | $57.11 | $53.19 | 139,388 |
2019-04-16 | $56.30 | $56.93 | $56.23 | $56.75 | $52.85 | 202,163 |
2019-04-15 | $56.66 | $56.87 | $55.79 | $56.14 | $52.29 | 130,086 |
2019-04-12 | $56.03 | $56.87 | $55.51 | $56.63 | $52.74 | 170,205 |
2019-04-11 | $54.97 | $55.59 | $54.60 | $55.21 | $51.42 | 106,636 |
2019-04-10 | $54.18 | $54.82 | $53.29 | $54.74 | $50.98 | 121,239 |
2019-04-09 | $54.60 | $54.70 | $53.74 | $53.97 | $50.26 | 133,833 |
2019-04-08 | $54.42 | $54.99 | $54.34 | $54.88 | $51.11 | 101,858 |
2019-04-05 | $54.29 | $54.65 | $53.69 | $54.53 | $50.79 | 132,527 |
2019-04-04 | $53.31 | $54.56 | $53.12 | $54.19 | $50.47 | 141,491 |
2019-04-03 | $53.63 | $53.92 | $53.15 | $53.30 | $49.64 | 134,565 |
2019-04-02 | $53.24 | $53.62 | $52.69 | $53.05 | $49.41 | 93,058 |
2019-04-01 | $51.91 | $53.62 | $51.80 | $53.53 | $49.86 | 149,713 |
2019-03-29 | $52.07 | $52.37 | $50.96 | $51.29 | $47.77 | 197,132 |
2019-03-28 | $50.87 | $51.75 | $50.73 | $51.62 | $48.08 | 121,079 |
2019-03-27 | $50.65 | $50.90 | $50.07 | $50.63 | $47.15 | 115,650 |
2019-03-26 | $49.79 | $50.85 | $49.79 | $50.82 | $47.33 | 123,873 |
2019-03-25 | $49.56 | $50.11 | $49.07 | $49.44 | $46.05 | 121,867 |
2019-03-22 | $51.76 | $51.76 | $49.16 | $49.53 | $46.13 | 272,503 |
2019-03-21 | $52.36 | $52.79 | $51.78 | $52.25 | $48.66 | 169,125 |
2019-03-20 | $54.76 | $55.02 | $52.52 | $52.60 | $48.99 | 175,053 |
2019-03-19 | $56.83 | $56.98 | $54.84 | $54.86 | $51.09 | 143,666 |
2019-03-18 | $55.60 | $56.62 | $55.37 | $56.53 | $52.65 | 178,772 |
2019-03-15 | $55.87 | $56.62 | $55.37 | $55.59 | $51.77 | 735,800 |
2019-03-14 | $56.34 | $56.39 | $55.75 | $55.82 | $51.99 | 106,356 |
2019-03-13 | $56.57 | $56.75 | $56.03 | $56.27 | $52.41 | 166,451 |
2019-03-12 | $56.35 | $56.57 | $56.03 | $56.30 | $52.43 | 145,252 |
2019-03-11 | $55.50 | $56.43 | $55.08 | $56.25 | $52.39 | 137,935 |
2019-03-08 | $54.50 | $55.39 | $54.18 | $55.17 | $51.38 | 129,880 |
2019-03-07 | $56.40 | $56.49 | $54.96 | $55.17 | $51.38 | 121,665 |
2019-03-06 | $58.20 | $58.52 | $56.34 | $56.44 | $52.57 | 294,007 |
2019-03-05 | $58.38 | $58.90 | $57.55 | $58.36 | $54.35 | 182,799 |
2019-03-04 | $58.21 | $58.75 | $57.36 | $58.32 | $54.32 | 204,584 |
2019-03-01 | $58.36 | $58.76 | $57.36 | $58.35 | $54.34 | 164,903 |
2019-02-28 | $58.39 | $58.39 | $57.73 | $57.96 | $53.98 | 176,782 |
2019-02-27 | $57.69 | $58.51 | $57.30 | $58.38 | $54.37 | 147,010 |
2019-02-26 | $57.73 | $58.30 | $57.31 | $57.51 | $53.56 | 154,483 |
2019-02-25 | $58.55 | $58.64 | $57.86 | $58.04 | $54.06 | 207,516 |
2019-02-22 | $57.06 | $58.17 | $56.85 | $58.15 | $54.16 | 175,396 |
2019-02-21 | $57.80 | $57.80 | $56.66 | $57.02 | $53.11 | 256,678 |
2019-02-20 | $57.81 | $57.82 | $57.16 | $57.65 | $53.69 | 170,247 |
2019-02-19 | $57.28 | $57.96 | $56.93 | $57.71 | $53.75 | 294,796 |
2019-02-15 | $56.74 | $57.82 | $56.74 | $57.75 | $53.79 | 221,564 |
2019-02-14 | $56.05 | $56.69 | $55.52 | $56.35 | $52.48 | 202,721 |
2019-02-13 | $55.76 | $56.52 | $55.67 | $56.51 | $52.63 | 161,032 |
2019-02-12 | $54.91 | $55.86 | $54.91 | $55.84 | $52.01 | 233,189 |
2019-02-11 | $54.07 | $54.54 | $53.65 | $54.54 | $50.80 | 99,670 |
2019-02-08 | $54.64 | $54.64 | $53.48 | $53.98 | $50.27 | 360,836 |
2019-02-07 | $53.97 | $55.15 | $53.95 | $55.12 | $51.10 | 279,419 |
2019-02-06 | $53.44 | $54.00 | $53.13 | $53.92 | $49.99 | 201,525 |
2019-02-05 | $54.02 | $54.34 | $53.37 | $53.63 | $49.72 | 169,542 |
2019-02-04 | $53.57 | $54.25 | $53.19 | $54.09 | $50.14 | 114,951 |
2019-02-01 | $53.02 | $54.06 | $52.15 | $53.80 | $49.88 | 257,102 |
2019-01-31 | $53.92 | $54.08 | $52.52 | $52.76 | $48.91 | 366,575 |
2019-01-30 | $53.49 | $54.63 | $52.75 | $54.10 | $50.15 | 270,240 |
2019-01-29 | $53.75 | $54.01 | $50.44 | $53.48 | $49.58 | 594,937 |
2019-01-28 | $51.44 | $54.25 | $51.44 | $54.17 | $50.22 | 451,135 |
2019-01-25 | $52.55 | $53.09 | $52.15 | $52.78 | $48.93 | 290,535 |
2019-01-24 | $51.56 | $52.54 | $51.15 | $52.50 | $48.67 | 260,207 |
2019-01-23 | $52.14 | $52.65 | $51.13 | $51.78 | $48.00 | 123,123 |
2019-01-22 | $52.36 | $52.78 | $51.67 | $52.09 | $48.29 | 117,150 |
2019-01-18 | $52.40 | $53.43 | $52.00 | $52.71 | $48.86 | 236,236 |
2019-01-17 | $51.31 | $52.51 | $50.78 | $52.30 | $48.48 | 181,371 |
2019-01-16 | $50.45 | $51.96 | $49.55 | $51.72 | $47.95 | 157,838 |
2019-01-15 | $50.33 | $50.37 | $49.34 | $50.11 | $46.45 | 203,181 |
2019-01-14 | $49.25 | $50.69 | $49.20 | $50.35 | $46.68 | 293,686 |
2019-01-11 | $49.00 | $49.67 | $48.43 | $49.64 | $46.02 | 156,858 |
2019-01-10 | $49.13 | $49.56 | $48.49 | $49.02 | $45.44 | 310,794 |
2019-01-09 | $48.99 | $49.86 | $46.25 | $49.43 | $45.82 | 428,504 |
2019-01-08 | $49.11 | $49.11 | $47.83 | $48.91 | $45.34 | 377,302 |
2019-01-07 | $48.30 | $49.10 | $45.62 | $48.60 | $45.05 | 333,942 |
2019-01-04 | $48.50 | $49.63 | $47.27 | $49.15 | $45.56 | 386,875 |
2019-01-03 | $48.00 | $49.20 | $47.66 | $47.79 | $44.30 | 398,798 |
2019-01-02 | $44.99 | $48.64 | $44.99 | $48.58 | $45.04 | 998,752 |
2018-12-31 | $47.17 | $47.74 | $45.57 | $45.77 | $42.43 | 635,574 |
2018-12-28 | $45.97 | $47.18 | $45.80 | $47.13 | $43.69 | 346,651 |
2018-12-27 | $45.04 | $46.17 | $44.14 | $45.95 | $42.60 | 197,229 |
2018-12-26 | $44.95 | $46.54 | $44.20 | $46.38 | $43.00 | 257,783 |
2018-12-24 | $45.16 | $45.98 | $44.71 | $44.90 | $41.62 | 102,668 |
2018-12-21 | $46.81 | $47.86 | $45.27 | $45.52 | $42.20 | 259,534 |
2018-12-20 | $45.96 | $46.86 | $45.67 | $46.53 | $43.14 | 162,477 |
2018-12-19 | $47.91 | $48.53 | $46.00 | $46.24 | $42.87 | 238,721 |
2018-12-18 | $49.07 | $50.47 | $47.74 | $48.00 | $44.50 | 213,035 |
2018-12-17 | $47.58 | $49.95 | $47.47 | $48.67 | $45.12 | 430,183 |
2018-12-14 | $49.01 | $50.00 | $47.45 | $47.68 | $44.20 | 498,036 |
2018-12-13 | $51.37 | $51.68 | $49.05 | $49.30 | $45.70 | 252,160 |
2018-12-12 | $51.04 | $51.98 | $50.05 | $51.19 | $47.46 | 369,864 |
2018-12-11 | $52.09 | $52.59 | $50.35 | $50.41 | $46.73 | 236,049 |
2018-12-10 | $52.29 | $52.41 | $50.90 | $51.41 | $47.66 | 202,332 |
2018-12-07 | $52.50 | $53.63 | $51.64 | $52.37 | $48.55 | 133,191 |
2018-12-06 | $53.16 | $53.95 | $51.61 | $52.47 | $48.64 | 216,802 |
2018-12-04 | $57.45 | $58.35 | $53.17 | $53.45 | $49.55 | 190,126 |
2018-12-03 | $58.08 | $58.11 | $56.57 | $57.84 | $53.62 | 281,293 |
2018-11-30 | $57.83 | $58.33 | $56.99 | $57.22 | $53.05 | 206,613 |
2018-11-29 | $58.20 | $58.60 | $57.20 | $57.85 | $53.63 | 100,508 |
2018-11-28 | $57.10 | $58.36 | $56.17 | $58.31 | $54.06 | 117,254 |
2018-11-27 | $57.57 | $58.09 | $56.70 | $57.02 | $52.86 | 117,329 |
2018-11-26 | $56.60 | $58.09 | $56.60 | $57.76 | $53.55 | 195,808 |
2018-11-23 | $56.09 | $56.79 | $55.89 | $55.90 | $51.82 | 134,609 |
2018-11-21 | $56.54 | $57.32 | $55.94 | $56.51 | $52.39 | 115,569 |
2018-11-20 | $56.77 | $57.45 | $56.02 | $56.52 | $52.40 | 128,937 |
2018-11-19 | $57.90 | $58.54 | $56.90 | $57.35 | $53.17 | 119,127 |
2018-11-16 | $57.94 | $58.52 | $57.35 | $57.91 | $53.69 | 181,415 |
2018-11-15 | $56.83 | $58.58 | $56.43 | $58.41 | $54.15 | 133,131 |
2018-11-14 | $58.95 | $59.21 | $56.72 | $57.18 | $53.01 | 128,467 |
2018-11-13 | $58.66 | $59.94 | $58.39 | $58.45 | $54.19 | 133,854 |
2018-11-12 | $59.37 | $59.61 | $58.44 | $58.52 | $54.25 | 97,665 |
2018-11-09 | $60.03 | $60.88 | $59.00 | $59.54 | $55.20 | 159,508 |
2018-11-08 | $59.61 | $60.60 | $59.55 | $60.32 | $55.92 | 121,895 |
2018-11-07 | $60.12 | $60.47 | $58.48 | $59.96 | $55.59 | 161,589 |
2018-11-06 | $59.31 | $60.17 | $58.64 | $59.83 | $55.47 | 163,275 |
2018-11-05 | $58.90 | $59.43 | $58.16 | $59.32 | $54.99 | 113,123 |
2018-11-02 | $59.73 | $59.86 | $58.15 | $58.87 | $54.58 | 129,147 |
2018-11-01 | $58.20 | $59.19 | $58.20 | $59.09 | $54.65 | 138,500 |
2018-10-31 | $58.63 | $59.46 | $57.83 | $57.91 | $53.56 | 205,796 |
2018-10-30 | $56.66 | $58.08 | $56.56 | $57.95 | $53.60 | 298,163 |
2018-10-29 | $56.45 | $57.64 | $55.93 | $56.66 | $52.40 | 203,559 |
2018-10-26 | $54.66 | $56.34 | $54.21 | $55.53 | $51.36 | 269,464 |
2018-10-25 | $54.43 | $56.25 | $53.72 | $55.39 | $51.23 | 497,139 |
2018-10-24 | $56.67 | $56.70 | $52.71 | $53.10 | $49.11 | 510,134 |
2018-10-23 | $55.70 | $58.43 | $55.31 | $56.79 | $52.52 | 477,183 |
2018-10-22 | $59.81 | $60.00 | $55.93 | $56.50 | $52.25 | 532,062 |
2018-10-19 | $60.97 | $61.39 | $59.53 | $59.55 | $55.08 | 312,614 |
2018-10-18 | $63.74 | $64.18 | $61.56 | $61.59 | $56.96 | 193,464 |
2018-10-17 | $63.79 | $64.62 | $62.96 | $64.03 | $59.22 | 94,466 |
2018-10-16 | $63.81 | $64.37 | $62.73 | $63.92 | $59.12 | 86,395 |
2018-10-15 | $63.21 | $64.87 | $62.98 | $63.49 | $58.72 | 164,920 |
2018-10-12 | $65.45 | $65.71 | $61.69 | $63.36 | $58.60 | 259,978 |
2018-10-11 | $66.07 | $66.73 | $64.54 | $64.54 | $59.69 | 220,756 |
2018-10-10 | $68.00 | $68.61 | $66.35 | $66.40 | $61.41 | 182,227 |
2018-10-09 | $67.43 | $68.27 | $67.09 | $68.01 | $62.90 | 145,662 |
2018-10-08 | $67.06 | $68.03 | $66.57 | $67.70 | $62.61 | 118,434 |
2018-10-05 | $67.92 | $67.98 | $67.18 | $67.27 | $62.21 | 218,146 |
2018-10-04 | $68.95 | $68.95 | $67.20 | $67.66 | $62.58 | 197,395 |
2018-10-03 | $65.39 | $67.34 | $65.15 | $67.02 | $61.98 | 279,670 |
2018-10-02 | $65.43 | $65.62 | $64.38 | $65.24 | $60.34 | 236,082 |
2018-10-01 | $66.73 | $66.73 | $65.20 | $65.55 | $60.62 | 172,181 |
2018-09-28 | $65.90 | $66.53 | $65.10 | $66.30 | $61.32 | 248,506 |
2018-09-27 | $66.70 | $67.05 | $66.05 | $66.05 | $61.09 | 190,195 |
2018-09-26 | $67.25 | $67.30 | $66.40 | $66.70 | $61.69 | 384,473 |
2018-09-25 | $67.25 | $67.40 | $66.75 | $67.15 | $62.10 | 152,955 |
2018-09-24 | $67.50 | $67.65 | $66.35 | $67.05 | $62.01 | 217,689 |
2018-09-21 | $68.75 | $69.18 | $67.55 | $67.55 | $62.47 | 638,215 |
2018-09-20 | $67.70 | $68.90 | $67.30 | $68.70 | $63.54 | 211,227 |
2018-09-19 | $66.65 | $67.75 | $66.65 | $67.45 | $62.38 | 225,386 |
2018-09-18 | $66.20 | $66.70 | $65.60 | $66.45 | $61.46 | 190,315 |
2018-09-17 | $66.45 | $66.75 | $65.05 | $65.95 | $60.99 | 213,222 |
2018-09-14 | $65.20 | $66.40 | $65.20 | $66.35 | $61.36 | 216,340 |
2018-09-13 | $66.15 | $66.50 | $65.10 | $65.20 | $60.30 | 222,051 |
2018-09-12 | $66.80 | $66.95 | $65.45 | $65.95 | $60.99 | 436,666 |
2018-09-11 | $66.80 | $67.90 | $66.65 | $66.78 | $61.76 | 590,641 |
2018-09-10 | $68.10 | $68.63 | $66.70 | $67.05 | $62.01 | 314,033 |
2018-09-07 | $68.25 | $68.45 | $67.70 | $67.75 | $62.66 | 336,970 |
2018-09-06 | $69.30 | $69.50 | $68.20 | $68.25 | $63.12 | 261,457 |
2018-09-05 | $69.50 | $69.80 | $69.05 | $69.25 | $64.05 | 135,272 |
2018-09-04 | $69.15 | $70.00 | $69.10 | $69.45 | $64.23 | 181,835 |
2018-08-31 | $69.10 | $69.45 | $68.85 | $69.25 | $64.05 | 201,398 |
2018-08-30 | $69.75 | $70.00 | $69.25 | $69.35 | $64.14 | 185,716 |
2018-08-29 | $70.35 | $70.45 | $69.45 | $69.90 | $64.65 | 140,027 |
2018-08-28 | $70.75 | $70.75 | $69.75 | $70.20 | $64.92 | 110,551 |
2018-08-27 | $70.80 | $71.35 | $70.40 | $70.55 | $65.25 | 141,629 |
2018-08-24 | $70.35 | $71.00 | $70.03 | $70.50 | $65.20 | 174,700 |
2018-08-23 | $70.25 | $70.70 | $69.80 | $70.10 | $64.83 | 88,570 |
2018-08-22 | $70.25 | $70.65 | $70.00 | $70.40 | $65.11 | 64,862 |
2018-08-21 | $69.70 | $70.45 | $69.70 | $70.40 | $65.11 | 126,544 |
2018-08-20 | $69.35 | $69.90 | $68.70 | $69.55 | $64.32 | 108,864 |
2018-08-17 | $68.25 | $69.30 | $68.10 | $69.30 | $64.09 | 142,972 |
2018-08-16 | $68.30 | $69.25 | $68.30 | $68.50 | $63.35 | 155,638 |
2018-08-15 | $69.00 | $69.40 | $67.70 | $68.05 | $62.94 | 174,859 |
2018-08-14 | $68.40 | $69.95 | $68.40 | $69.30 | $64.09 | 217,244 |
2018-08-13 | $69.05 | $69.60 | $68.45 | $68.55 | $63.40 | 116,737 |
2018-08-10 | $68.80 | $69.50 | $68.25 | $69.15 | $63.95 | 102,045 |
2018-08-09 | $69.05 | $69.55 | $68.75 | $69.15 | $63.95 | 184,162 |
2018-08-08 | $67.90 | $69.20 | $67.85 | $69.05 | $63.86 | 104,927 |
2018-08-07 | $67.90 | $68.65 | $67.90 | $68.30 | $63.17 | 146,766 |
2018-08-06 | $67.80 | $68.15 | $67.30 | $67.80 | $62.71 | 72,197 |
2018-08-03 | $68.60 | $69.30 | $67.35 | $67.80 | $62.71 | 96,441 |
2018-08-02 | $67.75 | $69.35 | $67.00 | $68.95 | $63.64 | 99,175 |
2018-08-01 | $67.20 | $68.38 | $67.10 | $68.20 | $62.95 | 147,820 |
2018-07-31 | $68.00 | $68.00 | $66.60 | $67.10 | $61.93 | 201,216 |
2018-07-30 | $67.95 | $68.60 | $67.50 | $67.55 | $62.35 | 175,866 |
2018-07-27 | $69.30 | $69.70 | $67.90 | $68.00 | $62.76 | 165,178 |
2018-07-26 | $68.30 | $69.35 | $68.30 | $69.30 | $63.96 | 165,280 |
2018-07-25 | $67.60 | $69.20 | $67.60 | $68.50 | $63.22 | 282,413 |
2018-07-24 | $69.60 | $69.60 | $67.05 | $68.25 | $62.99 | 343,868 |
2018-07-23 | $69.55 | $70.08 | $68.80 | $69.00 | $63.68 | 312,756 |
2018-07-20 | $69.40 | $69.95 | $69.20 | $69.55 | $64.19 | 108,924 |
2018-07-19 | $68.90 | $69.65 | $68.25 | $69.55 | $64.19 | 127,694 |
2018-07-18 | $67.75 | $69.20 | $67.50 | $68.90 | $63.59 | 149,032 |
2018-07-17 | $68.10 | $68.80 | $67.55 | $67.65 | $62.44 | 72,012 |
2018-07-16 | $67.25 | $68.35 | $67.25 | $68.30 | $63.04 | 81,958 |
2018-07-13 | $67.40 | $67.70 | $66.50 | $67.05 | $61.88 | 103,427 |
2018-07-12 | $69.30 | $69.30 | $66.80 | $67.40 | $62.21 | 218,474 |
2018-07-11 | $68.30 | $71.00 | $68.15 | $68.80 | $63.50 | 162,307 |
2018-07-10 | $69.65 | $69.90 | $67.90 | $68.50 | $63.22 | 147,425 |
2018-07-09 | $68.40 | $69.80 | $68.40 | $69.70 | $64.33 | 133,802 |
2018-07-06 | $67.55 | $68.50 | $67.10 | $68.15 | $62.90 | 111,576 |
2018-07-05 | $67.65 | $67.75 | $66.95 | $67.55 | $62.35 | 141,089 |
2018-07-03 | $67.80 | $68.05 | $67.25 | $67.40 | $62.21 | 66,692 |
2018-07-02 | $66.40 | $67.80 | $66.40 | $67.80 | $62.58 | 136,942 |
2018-06-29 | $67.40 | $68.20 | $66.60 | $66.80 | $61.65 | 238,357 |
2018-06-28 | $67.40 | $67.80 | $66.70 | $67.00 | $61.84 | 183,795 |
2018-06-27 | $68.40 | $68.55 | $67.05 | $67.15 | $61.98 | 233,269 |
2018-06-26 | $69.00 | $69.10 | $68.10 | $68.50 | $63.22 | 184,562 |
2018-06-25 | $70.05 | $70.20 | $68.70 | $69.15 | $63.82 | 190,279 |
2018-06-22 | $70.70 | $71.05 | $69.40 | $70.45 | $65.02 | 697,925 |
2018-06-21 | $70.95 | $71.00 | $69.75 | $70.25 | $64.84 | 242,957 |
2018-06-20 | $71.55 | $71.75 | $71.05 | $71.10 | $65.62 | 129,608 |
2018-06-19 | $70.15 | $71.80 | $70.10 | $71.20 | $65.71 | 223,194 |
2018-06-18 | $70.70 | $71.95 | $70.35 | $70.75 | $65.30 | 249,909 |
2018-06-15 | $71.45 | $72.10 | $70.85 | $71.25 | $65.76 | 511,179 |
2018-06-14 | $73.60 | $73.60 | $71.25 | $71.80 | $66.27 | 362,081 |
2018-06-13 | $73.85 | $74.80 | $73.35 | $73.65 | $67.98 | 285,854 |
2018-06-12 | $75.50 | $75.95 | $73.54 | $73.90 | $68.21 | 225,882 |
2018-06-11 | $76.00 | $76.33 | $75.00 | $75.25 | $69.45 | 170,703 |
2018-06-08 | $76.25 | $76.55 | $75.78 | $75.95 | $70.10 | 205,126 |
2018-06-07 | $77.40 | $77.55 | $76.15 | $76.30 | $70.42 | 185,839 |
2018-06-06 | $76.70 | $77.25 | $75.85 | $77.15 | $71.21 | 232,838 |
2018-06-05 | $77.00 | $77.40 | $75.95 | $76.45 | $70.56 | 221,499 |
2018-06-04 | $76.05 | $77.45 | $76.05 | $77.20 | $71.25 | 182,554 |
2018-06-01 | $75.90 | $76.85 | $75.28 | $75.90 | $70.05 | 138,025 |
2018-05-31 | $75.25 | $76.00 | $74.65 | $75.25 | $69.45 | 252,435 |
2018-05-30 | $73.70 | $75.05 | $73.30 | $74.70 | $68.94 | 269,198 |
2018-05-29 | $73.80 | $73.95 | $72.20 | $73.15 | $67.51 | 234,726 |
2018-05-25 | $75.00 | $75.15 | $74.20 | $74.30 | $68.58 | 233,850 |
2018-05-24 | $74.35 | $74.85 | $72.85 | $74.80 | $69.04 | 457,732 |
2018-05-23 | $76.05 | $76.45 | $72.75 | $74.25 | $68.53 | 746,331 |
2018-05-22 | $78.95 | $79.00 | $77.60 | $77.80 | $71.81 | 104,112 |
2018-05-21 | $77.50 | $78.90 | $77.50 | $78.60 | $72.54 | 102,149 |
2018-05-18 | $77.95 | $77.95 | $77.30 | $77.55 | $71.57 | 54,623 |
2018-05-17 | $77.25 | $77.90 | $76.40 | $77.70 | $71.71 | 93,771 |
2018-05-16 | $76.60 | $77.80 | $76.40 | $77.20 | $71.25 | 100,044 |
2018-05-15 | $76.20 | $77.10 | $76.00 | $76.60 | $70.70 | 85,510 |
2018-05-14 | $76.85 | $77.35 | $75.55 | $76.50 | $70.61 | 87,221 |
2018-05-11 | $76.50 | $77.72 | $76.15 | $76.90 | $70.97 | 79,888 |
2018-05-10 | $75.75 | $76.85 | $75.15 | $76.25 | $70.37 | 176,124 |
2018-05-09 | $74.90 | $76.50 | $73.95 | $76.05 | $70.19 | 163,297 |
2018-05-08 | $74.40 | $75.50 | $74.40 | $74.90 | $69.13 | 157,601 |
2018-05-07 | $74.00 | $75.00 | $72.28 | $74.65 | $68.90 | 167,909 |
2018-05-04 | $71.80 | $74.10 | $71.30 | $73.90 | $68.21 | 127,915 |
2018-05-03 | $72.05 | $72.50 | $71.40 | $72.05 | $66.37 | 76,075 |
2018-05-02 | $71.70 | $73.25 | $71.15 | $72.45 | $66.74 | 87,110 |
2018-05-01 | $71.20 | $72.10 | $70.30 | $71.90 | $66.23 | 81,305 |
2018-04-30 | $73.65 | $74.10 | $71.40 | $71.40 | $65.77 | 107,019 |
2018-04-27 | $73.15 | $74.10 | $73.05 | $73.50 | $67.71 | 56,184 |
2018-04-26 | $72.80 | $73.45 | $72.57 | $73.10 | $67.34 | 126,424 |
2018-04-25 | $71.40 | $72.90 | $71.20 | $72.50 | $66.79 | 143,635 |
2018-04-24 | $69.00 | $74.90 | $68.00 | $71.35 | $65.73 | 235,323 |
2018-04-23 | $72.20 | $72.75 | $71.65 | $72.05 | $66.37 | 126,515 |
2018-04-20 | $71.65 | $73.15 | $71.55 | $72.15 | $66.46 | 107,902 |
2018-04-19 | $69.75 | $71.80 | $69.75 | $71.60 | $65.96 | 141,355 |
2018-04-18 | $70.15 | $70.75 | $69.60 | $69.75 | $64.25 | 90,452 |
2018-04-17 | $71.10 | $71.45 | $69.80 | $70.10 | $64.58 | 160,769 |
2018-04-16 | $71.10 | $71.40 | $70.20 | $70.70 | $65.13 | 101,851 |
2018-04-13 | $72.85 | $72.85 | $70.30 | $70.70 | $65.13 | 171,767 |
2018-04-12 | $71.05 | $72.45 | $69.00 | $72.30 | $66.60 | 82,968 |
2018-04-11 | $70.35 | $70.80 | $69.85 | $70.50 | $64.94 | 59,669 |
2018-04-10 | $70.45 | $72.05 | $69.85 | $70.70 | $65.13 | 222,581 |
2018-04-09 | $70.50 | $71.63 | $69.25 | $69.35 | $63.89 | 115,191 |
2018-04-06 | $71.50 | $71.50 | $69.30 | $70.00 | $64.48 | 70,769 |
2018-04-05 | $72.00 | $72.20 | $71.20 | $72.00 | $66.33 | 74,071 |
2018-04-04 | $69.60 | $71.70 | $69.50 | $71.45 | $65.82 | 84,559 |
2018-04-03 | $69.95 | $70.90 | $69.43 | $70.50 | $64.94 | 102,694 |
2018-04-02 | $70.40 | $71.00 | $68.30 | $69.45 | $63.98 | 101,163 |
2018-03-29 | $70.20 | $71.40 | $69.85 | $70.70 | $65.13 | 89,936 |
2018-03-28 | $69.90 | $70.60 | $68.85 | $69.90 | $64.39 | 96,081 |
2018-03-27 | $71.00 | $71.55 | $69.15 | $69.70 | $64.21 | 132,562 |
2018-03-26 | $69.50 | $71.20 | $69.03 | $70.65 | $65.08 | 106,174 |
2018-03-23 | $71.65 | $71.65 | $68.20 | $68.20 | $62.83 | 249,645 |
2018-03-22 | $72.90 | $73.40 | $71.15 | $71.50 | $65.87 | 162,372 |
2018-03-21 | $73.45 | $74.20 | $72.92 | $73.60 | $67.80 | 205,422 |
2018-03-20 | $73.05 | $73.40 | $72.35 | $73.25 | $67.48 | 193,253 |
2018-03-19 | $73.20 | $73.30 | $71.53 | $73.10 | $67.34 | 185,329 |
2018-03-16 | $72.15 | $73.80 | $71.95 | $73.30 | $67.52 | 420,359 |
2018-03-15 | $72.35 | $72.55 | $71.40 | $72.30 | $66.60 | 161,625 |
2018-03-14 | $73.60 | $74.65 | $72.25 | $72.35 | $66.65 | 241,161 |
2018-03-13 | $73.50 | $74.05 | $71.35 | $73.25 | $67.48 | 177,317 |
2018-03-12 | $74.30 | $74.30 | $72.70 | $73.10 | $67.34 | 253,122 |
2018-03-09 | $73.65 | $74.80 | $73.20 | $74.40 | $68.54 | 205,732 |
2018-03-08 | $75.30 | $75.35 | $72.80 | $73.10 | $67.34 | 170,041 |
2018-03-07 | $73.55 | $75.80 | $73.40 | $75.20 | $69.27 | 125,331 |
2018-03-06 | $72.90 | $74.45 | $71.75 | $74.20 | $68.35 | 131,232 |
2018-03-05 | $72.15 | $73.10 | $70.65 | $72.40 | $66.70 | 137,774 |
2018-03-02 | $70.55 | $72.85 | $70.05 | $72.65 | $66.93 | 81,071 |
2018-03-01 | $70.15 | $71.75 | $69.65 | $71.20 | $65.59 | 90,626 |
2018-02-28 | $71.70 | $72.55 | $70.10 | $70.20 | $64.67 | 89,869 |
2018-02-27 | $73.30 | $74.15 | $71.50 | $71.55 | $65.91 | 80,957 |
2018-02-26 | $72.90 | $73.40 | $71.90 | $73.40 | $67.62 | 68,041 |
2018-02-23 | $71.45 | $72.60 | $71.00 | $72.60 | $66.88 | 95,383 |
2018-02-22 | $74.20 | $74.20 | $71.00 | $71.30 | $65.68 | 133,450 |
2018-02-21 | $74.00 | $75.65 | $73.55 | $73.95 | $68.12 | 121,571 |
2018-02-20 | $74.20 | $74.65 | $73.40 | $73.85 | $68.03 | 115,157 |
2018-02-16 | $72.15 | $74.60 | $72.15 | $74.40 | $68.54 | 133,043 |
2018-02-15 | $72.35 | $72.65 | $71.45 | $72.55 | $66.83 | 101,700 |
2018-02-14 | $69.65 | $71.85 | $68.75 | $71.75 | $66.10 | 172,266 |
2018-02-13 | $68.65 | $70.45 | $67.55 | $70.15 | $64.62 | 112,242 |
2018-02-12 | $69.15 | $69.85 | $68.50 | $69.10 | $63.66 | 182,893 |
2018-02-09 | $68.80 | $70.00 | $67.30 | $68.85 | $63.42 | 136,553 |
2018-02-08 | $71.25 | $71.25 | $68.00 | $68.00 | $62.53 | 62,939 |
2018-02-07 | $70.90 | $71.30 | $69.75 | $70.90 | $65.20 | 104,417 |
2018-02-06 | $67.40 | $71.50 | $67.10 | $71.00 | $65.29 | 259,731 |
2018-02-05 | $70.90 | $72.00 | $67.50 | $68.75 | $63.22 | 101,506 |
2018-02-02 | $72.20 | $73.00 | $71.60 | $71.80 | $66.03 | 98,481 |
2018-02-01 | $71.80 | $72.55 | $71.20 | $72.50 | $66.67 | 132,953 |
2018-01-31 | $72.55 | $73.40 | $71.61 | $71.75 | $65.98 | 151,267 |
2018-01-30 | $74.75 | $74.75 | $71.65 | $72.40 | $66.58 | 128,430 |
2018-01-29 | $73.20 | $74.15 | $73.05 | $73.30 | $67.41 | 80,053 |
2018-01-26 | $74.45 | $74.65 | $73.20 | $73.25 | $67.36 | 117,502 |
2018-01-25 | $75.95 | $75.95 | $73.90 | $74.25 | $68.28 | 75,825 |
2018-01-24 | $74.60 | $75.95 | $73.85 | $75.55 | $69.48 | 200,680 |
2018-01-23 | $74.40 | $74.85 | $73.95 | $74.25 | $68.28 | 94,318 |
2018-01-22 | $74.65 | $74.65 | $73.65 | $74.50 | $68.51 | 137,019 |
2018-01-19 | $72.00 | $74.55 | $72.00 | $74.50 | $68.51 | 139,877 |
2018-01-18 | $72.35 | $72.85 | $72.05 | $72.25 | $66.44 | 374,074 |
2018-01-17 | $72.95 | $73.03 | $71.89 | $72.45 | $66.63 | 79,847 |
2018-01-16 | $73.65 | $74.70 | $71.27 | $72.80 | $66.95 | 69,690 |
2018-01-12 | $72.65 | $73.50 | $72.60 | $73.20 | $67.31 | 50,430 |
2018-01-11 | $71.05 | $72.45 | $70.85 | $72.30 | $66.49 | 88,051 |
2018-01-10 | $69.95 | $71.90 | $69.78 | $70.75 | $65.06 | 62,582 |
2018-01-09 | $69.40 | $70.90 | $69.40 | $69.90 | $64.28 | 98,865 |
2018-01-08 | $69.25 | $69.40 | $68.55 | $69.35 | $63.77 | 50,403 |
2018-01-05 | $69.00 | $69.35 | $68.75 | $69.10 | $63.54 | 91,720 |
2018-01-04 | $68.80 | $69.40 | $68.63 | $68.90 | $63.36 | 88,828 |
2018-01-03 | $67.35 | $68.45 | $66.18 | $68.25 | $62.76 | 89,399 |
2018-01-02 | $68.05 | $68.05 | $65.50 | $67.30 | $61.89 | 93,697 |
2017-12-29 | $67.75 | $68.50 | $67.40 | $67.60 | $62.16 | 101,067 |
2017-12-28 | $67.50 | $68.13 | $67.30 | $67.70 | $62.26 | 76,718 |
2017-12-27 | $68.25 | $68.30 | $67.35 | $67.45 | $62.03 | 236,351 |
2017-12-26 | $68.90 | $69.10 | $68.10 | $68.20 | $62.72 | 77,406 |
2017-12-22 | $69.65 | $70.40 | $68.85 | $69.00 | $63.45 | 91,328 |
2017-12-21 | $69.25 | $70.15 | $69.25 | $69.70 | $64.10 | 81,679 |
2017-12-20 | $70.50 | $71.10 | $69.25 | $69.30 | $63.73 | 56,507 |
2017-12-19 | $70.75 | $71.00 | $69.90 | $69.95 | $64.33 | 78,316 |
2017-12-18 | $70.50 | $72.28 | $70.25 | $70.50 | $64.83 | 86,147 |
2017-12-15 | $67.80 | $70.33 | $67.80 | $69.90 | $64.28 | 214,995 |
2017-12-14 | $68.70 | $69.05 | $67.35 | $67.80 | $62.35 | 93,059 |
2017-12-13 | $68.65 | $69.40 | $68.25 | $68.50 | $62.99 | 114,697 |
2017-12-12 | $68.10 | $68.85 | $67.60 | $68.55 | $63.04 | 58,573 |
2017-12-11 | $68.55 | $68.95 | $67.70 | $67.90 | $62.44 | 46,522 |
2017-12-08 | $69.20 | $69.55 | $68.40 | $68.55 | $63.04 | 62,285 |
2017-12-07 | $68.15 | $69.55 | $68.15 | $68.90 | $63.36 | 67,793 |
2017-12-06 | $68.05 | $69.10 | $67.78 | $68.35 | $62.85 | 49,460 |
2017-12-05 | $69.55 | $69.94 | $68.20 | $68.20 | $62.72 | 122,087 |
2017-12-04 | $70.00 | $70.75 | $69.30 | $69.35 | $63.77 | 181,670 |
2017-12-01 | $69.10 | $69.15 | $66.60 | $68.95 | $63.41 | 183,854 |
2017-11-30 | $69.55 | $70.45 | $68.80 | $68.90 | $63.36 | 290,901 |
2017-11-29 | $65.45 | $69.20 | $65.35 | $68.65 | $63.13 | 655,127 |
2017-11-28 | $64.13 | $66.80 | $64.13 | $66.65 | $61.29 | 105,737 |
2017-11-27 | $63.85 | $64.65 | $63.85 | $64.05 | $58.90 | 57,750 |
2017-11-24 | $64.30 | $64.65 | $63.70 | $63.85 | $58.72 | 37,185 |
2017-11-22 | $64.25 | $64.45 | $63.95 | $64.00 | $58.85 | 66,733 |
2017-11-21 | $64.50 | $65.30 | $64.05 | $64.30 | $59.13 | 54,589 |
2017-11-20 | $63.85 | $64.52 | $63.40 | $64.20 | $59.04 | 71,882 |
2017-11-17 | $62.70 | $63.90 | $62.08 | $63.85 | $58.72 | 63,606 |
2017-11-16 | $63.40 | $63.70 | $61.98 | $63.10 | $58.03 | 65,711 |
2017-11-15 | $62.30 | $63.25 | $62.10 | $62.95 | $57.89 | 64,958 |
2017-11-14 | $61.75 | $62.95 | $61.75 | $62.85 | $57.80 | 65,678 |
2017-11-13 | $60.65 | $62.10 | $60.00 | $62.00 | $57.02 | 74,189 |
2017-11-10 | $61.20 | $61.55 | $60.55 | $61.15 | $56.23 | 85,418 |
2017-11-09 | $62.23 | $62.65 | $61.15 | $61.20 | $56.28 | 83,101 |
2017-11-08 | $62.70 | $63.25 | $61.30 | $62.35 | $57.34 | 1,982,070 |
2017-11-07 | $64.80 | $64.85 | $62.50 | $63.10 | $58.03 | 93,979 |
2017-11-06 | $64.40 | $65.30 | $64.35 | $64.80 | $59.59 | 80,405 |
2017-11-03 | $64.05 | $65.30 | $62.80 | $64.50 | $59.31 | 108,330 |
2017-11-02 | $61.85 | $64.25 | $61.70 | $64.00 | $58.76 | 318,230 |
2017-11-01 | $63.25 | $63.60 | $61.50 | $62.05 | $56.97 | 54,097 |
2017-10-31 | $64.05 | $64.20 | $62.80 | $62.90 | $57.75 | 103,864 |
2017-10-30 | $64.45 | $65.30 | $63.75 | $64.05 | $58.81 | 173,172 |
2017-10-27 | $64.35 | $65.15 | $63.85 | $64.65 | $59.36 | 132,649 |
2017-10-26 | $64.00 | $65.20 | $63.85 | $63.95 | $58.72 | 149,169 |
2017-10-25 | $63.70 | $64.40 | $63.50 | $64.05 | $58.81 | 165,984 |
2017-10-24 | $62.00 | $64.50 | $61.55 | $64.10 | $58.86 | 419,628 |
2017-10-23 | $61.35 | $61.35 | $60.70 | $60.95 | $55.96 | 81,311 |
2017-10-20 | $61.50 | $61.75 | $60.95 | $61.05 | $56.05 | 116,638 |
2017-10-19 | $60.10 | $61.20 | $59.80 | $61.05 | $56.05 | 88,898 |
2017-10-18 | $60.00 | $60.75 | $59.85 | $60.30 | $55.37 | 109,770 |
2017-10-17 | $60.80 | $61.05 | $59.75 | $59.85 | $54.95 | 76,269 |
2017-10-16 | $60.55 | $61.45 | $60.45 | $60.95 | $55.96 | 51,834 |
2017-10-13 | $61.30 | $61.30 | $60.06 | $60.60 | $55.64 | 116,163 |
2017-10-12 | $61.30 | $61.50 | $61.04 | $61.30 | $56.28 | 102,758 |
2017-10-11 | $61.85 | $61.85 | $61.10 | $61.35 | $56.33 | 68,992 |
2017-10-10 | $61.25 | $61.80 | $61.10 | $61.80 | $56.74 | 92,405 |
2017-10-09 | $61.20 | $61.20 | $60.65 | $60.95 | $55.96 | 40,796 |
2017-10-06 | $60.70 | $61.25 | $60.45 | $60.90 | $55.92 | 72,189 |
2017-10-05 | $60.95 | $61.50 | $59.25 | $60.65 | $55.69 | 237,791 |
2017-10-04 | $60.25 | $61.50 | $59.80 | $60.85 | $55.87 | 170,818 |
2017-10-03 | $60.20 | $60.50 | $59.55 | $60.20 | $55.27 | 96,384 |
2017-10-02 | $60.40 | $60.60 | $59.40 | $60.10 | $55.18 | 103,970 |
2017-09-29 | $60.15 | $60.85 | $58.95 | $60.30 | $55.37 | 223,303 |
2017-09-28 | $60.85 | $62.05 | $59.90 | $60.15 | $55.23 | 222,853 |
2017-09-27 | $60.00 | $61.90 | $59.71 | $60.90 | $55.92 | 137,170 |
2017-09-26 | $59.25 | $59.68 | $58.60 | $59.55 | $54.68 | 108,911 |
2017-09-25 | $58.15 | $59.45 | $58.15 | $59.25 | $54.40 | 121,952 |
2017-09-22 | $57.85 | $58.75 | $56.55 | $58.65 | $53.85 | 104,446 |
2017-09-21 | $57.65 | $58.50 | $57.30 | $58.10 | $53.35 | 62,467 |
2017-09-20 | $57.20 | $58.15 | $56.60 | $57.70 | $52.98 | 83,478 |
2017-09-19 | $57.00 | $57.50 | $57.00 | $57.20 | $52.52 | 75,629 |
2017-09-18 | $56.50 | $57.50 | $55.95 | $57.15 | $52.47 | 123,355 |
2017-09-15 | $57.45 | $57.50 | $51.70 | $56.45 | $51.83 | 280,922 |
2017-09-14 | $57.60 | $57.90 | $57.15 | $57.35 | $52.66 | 125,413 |
2017-09-13 | $56.25 | $57.79 | $56.25 | $57.60 | $52.89 | 143,542 |
2017-09-12 | $55.05 | $56.33 | $55.05 | $56.30 | $51.69 | 187,161 |
2017-09-11 | $54.30 | $56.20 | $54.30 | $55.00 | $50.50 | 219,523 |
2017-09-08 | $52.95 | $53.95 | $51.70 | $53.50 | $49.12 | 330,967 |
2017-09-07 | $54.90 | $54.90 | $52.85 | $52.95 | $48.62 | 81,079 |
2017-09-06 | $55.05 | $55.65 | $54.85 | $55.10 | $50.59 | 90,571 |
2017-09-05 | $55.90 | $55.95 | $54.65 | $54.80 | $50.32 | 68,857 |
2017-09-01 | $55.75 | $56.13 | $55.70 | $55.95 | $51.37 | 104,198 |
2017-08-31 | $56.20 | $56.20 | $55.45 | $55.65 | $51.10 | 57,884 |
2017-08-30 | $56.15 | $56.40 | $55.60 | $55.85 | $51.28 | 31,165 |
2017-08-29 | $56.30 | $56.35 | $55.75 | $55.95 | $51.37 | 56,084 |
2017-08-28 | $57.70 | $58.60 | $56.40 | $56.90 | $52.24 | 70,474 |
2017-08-25 | $57.30 | $60.03 | $56.85 | $57.45 | $52.75 | 36,028 |
2017-08-24 | $56.70 | $57.20 | $56.25 | $57.00 | $52.34 | 44,532 |
2017-08-23 | $55.50 | $56.63 | $55.50 | $56.45 | $51.83 | 35,403 |
2017-08-22 | $55.95 | $56.25 | $55.70 | $56.05 | $51.46 | 36,384 |
2017-08-21 | $55.50 | $56.35 | $55.10 | $55.65 | $51.10 | 48,299 |
2017-08-18 | $55.20 | $55.95 | $55.20 | $55.65 | $51.10 | 105,836 |
2017-08-17 | $57.30 | $58.05 | $55.53 | $55.80 | $51.23 | 62,202 |
2017-08-16 | $57.75 | $58.35 | $57.20 | $57.40 | $52.70 | 28,927 |
2017-08-15 | $59.00 | $59.05 | $57.60 | $57.75 | $53.02 | 53,030 |
2017-08-14 | $57.95 | $58.60 | $57.65 | $58.40 | $53.62 | 83,456 |
2017-08-11 | $58.00 | $58.20 | $56.65 | $57.25 | $52.57 | 62,628 |
2017-08-10 | $58.75 | $58.90 | $57.60 | $57.70 | $52.98 | 80,087 |
2017-08-09 | $60.85 | $60.95 | $58.45 | $59.10 | $54.26 | 167,102 |
2017-08-08 | $61.30 | $62.40 | $60.85 | $61.35 | $56.33 | 74,222 |
2017-08-07 | $61.80 | $61.90 | $61.25 | $61.45 | $56.42 | 65,786 |
2017-08-04 | $61.75 | $62.20 | $60.50 | $61.85 | $56.79 | 87,350 |
2017-08-03 | $61.20 | $61.60 | $60.80 | $61.55 | $56.51 | 85,377 |
2017-08-02 | $60.65 | $61.50 | $60.10 | $61.35 | $56.24 | 94,192 |
2017-08-01 | $60.75 | $60.85 | $60.06 | $60.60 | $55.55 | 92,365 |
2017-07-31 | $60.35 | $60.95 | $60.05 | $60.35 | $55.32 | 101,166 |
2017-07-28 | $59.95 | $60.35 | $59.25 | $60.10 | $55.09 | 94,533 |
2017-07-27 | $60.20 | $60.90 | $59.15 | $60.00 | $55.00 | 88,162 |
2017-07-26 | $60.60 | $61.20 | $59.45 | $60.20 | $55.18 | 162,802 |
2017-07-25 | $58.45 | $60.10 | $57.40 | $59.85 | $54.86 | 243,434 |
2017-07-24 | $57.60 | $58.80 | $57.60 | $58.65 | $53.76 | 105,697 |
2017-07-21 | $58.40 | $58.45 | $57.40 | $57.50 | $52.71 | 47,210 |
2017-07-20 | $58.60 | $59.05 | $58.15 | $58.30 | $53.44 | 26,344 |
2017-07-19 | $58.85 | $59.50 | $58.00 | $58.55 | $53.67 | 35,676 |
2017-07-18 | $58.25 | $58.90 | $57.88 | $58.50 | $53.63 | 27,768 |
2017-07-17 | $58.85 | $59.60 | $57.95 | $58.80 | $53.90 | 51,036 |
2017-07-14 | $58.60 | $59.30 | $58.31 | $58.90 | $53.99 | 54,194 |
2017-07-13 | $59.80 | $59.95 | $58.83 | $59.45 | $54.50 | 42,203 |
2017-07-12 | $58.80 | $59.75 | $58.70 | $59.65 | $54.68 | 63,744 |
2017-07-11 | $59.30 | $59.45 | $58.25 | $58.90 | $53.99 | 42,475 |
2017-07-10 | $59.85 | $59.95 | $59.08 | $59.15 | $54.22 | 69,935 |
2017-07-07 | $59.95 | $60.10 | $58.80 | $59.95 | $54.96 | 63,272 |
2017-07-06 | $59.90 | $60.45 | $58.96 | $59.40 | $54.45 | 103,136 |
2017-07-05 | $60.55 | $60.55 | $59.15 | $59.95 | $54.96 | 53,599 |
2017-07-03 | $59.85 | $60.95 | $59.70 | $60.50 | $55.46 | 74,095 |
2017-06-30 | $59.90 | $60.05 | $59.08 | $59.50 | $54.54 | 103,498 |
2017-06-29 | $59.35 | $60.35 | $58.68 | $59.75 | $54.77 | 108,095 |
2017-06-28 | $58.65 | $59.25 | $58.40 | $58.85 | $53.95 | 103,804 |
2017-06-27 | $58.90 | $59.25 | $58.05 | $58.35 | $53.49 | 128,561 |
2017-06-26 | $57.00 | $59.10 | $56.75 | $58.55 | $53.67 | 191,357 |
2017-06-23 | $56.15 | $56.45 | $54.55 | $54.85 | $50.28 | 496,613 |
2017-06-22 | $56.60 | $56.68 | $55.25 | $55.95 | $51.29 | 106,657 |
2017-06-21 | $57.50 | $57.50 | $56.55 | $56.85 | $52.11 | 75,590 |
2017-06-20 | $58.55 | $58.55 | $57.10 | $57.30 | $52.53 | 58,246 |
2017-06-19 | $58.90 | $59.85 | $58.20 | $58.80 | $53.90 | 90,069 |
2017-06-16 | $57.20 | $59.05 | $57.15 | $58.65 | $53.76 | 224,359 |
2017-06-15 | $59.15 | $59.68 | $57.30 | $57.70 | $52.89 | 100,315 |
2017-06-14 | $59.40 | $59.80 | $57.90 | $59.70 | $54.73 | 95,924 |
2017-06-13 | $60.40 | $60.50 | $59.55 | $59.95 | $54.96 | 74,504 |
2017-06-12 | $60.20 | $61.25 | $59.20 | $60.00 | $55.00 | 110,552 |
2017-06-09 | $60.50 | $61.55 | $59.80 | $60.10 | $55.09 | 176,455 |
2017-06-08 | $57.80 | $60.85 | $57.80 | $59.95 | $54.96 | 90,721 |
2017-06-07 | $57.00 | $58.20 | $57.00 | $57.75 | $52.94 | 86,933 |
2017-06-06 | $56.40 | $57.50 | $55.65 | $56.70 | $51.98 | 78,302 |
2017-06-05 | $57.75 | $57.95 | $56.85 | $57.05 | $52.30 | 79,169 |
2017-06-02 | $57.05 | $58.20 | $57.05 | $57.75 | $52.94 | 81,894 |
2017-06-01 | $56.55 | $57.60 | $55.60 | $57.45 | $52.66 | 81,926 |
2017-05-31 | $57.20 | $57.20 | $55.45 | $56.10 | $51.43 | 158,054 |
2017-05-30 | $58.35 | $58.90 | $56.65 | $57.15 | $52.39 | 67,739 |
2017-05-26 | $59.00 | $59.45 | $58.25 | $58.65 | $53.76 | 77,935 |
2017-05-25 | $59.45 | $59.80 | $58.75 | $59.10 | $54.18 | 58,753 |
2017-05-24 | $59.70 | $59.70 | $58.45 | $59.25 | $54.31 | 46,210 |
2017-05-23 | $57.95 | $59.95 | $57.85 | $59.70 | $54.73 | 65,196 |
2017-05-22 | $59.00 | $59.15 | $57.20 | $57.95 | $53.12 | 98,896 |
2017-05-19 | $59.55 | $60.45 | $58.40 | $58.65 | $53.76 | 92,038 |
2017-05-18 | $58.60 | $59.95 | $58.45 | $59.65 | $54.68 | 58,616 |
2017-05-17 | $59.95 | $60.50 | $57.14 | $58.90 | $53.99 | 91,802 |
2017-05-16 | $61.00 | $61.65 | $60.60 | $61.55 | $56.42 | 53,132 |
2017-05-15 | $59.80 | $61.10 | $59.80 | $61.00 | $55.92 | 79,839 |
2017-05-12 | $60.30 | $61.05 | $58.85 | $59.80 | $54.82 | 101,222 |
2017-05-11 | $60.10 | $60.85 | $59.35 | $60.75 | $55.69 | 117,193 |
2017-05-10 | $59.90 | $60.70 | $59.70 | $60.45 | $55.41 | 74,660 |
2017-05-09 | $61.85 | $61.91 | $59.69 | $60.15 | $55.14 | 104,854 |
2017-05-08 | $60.60 | $61.55 | $60.20 | $61.55 | $56.42 | 89,749 |
2017-05-05 | $61.10 | $61.15 | $59.75 | $60.70 | $55.64 | 56,267 |
2017-05-04 | $61.30 | $61.60 | $59.75 | $60.70 | $55.64 | 53,479 |
2017-05-03 | $60.00 | $61.35 | $59.95 | $61.05 | $55.87 | 96,399 |
2017-05-02 | $61.85 | $61.85 | $59.95 | $60.30 | $55.19 | 63,877 |
2017-05-01 | $60.50 | $62.75 | $60.50 | $62.00 | $56.74 | 97,327 |
2017-04-28 | $62.55 | $62.93 | $59.90 | $60.15 | $55.05 | 206,320 |
2017-04-27 | $63.30 | $63.30 | $62.03 | $62.20 | $56.92 | 49,792 |
2017-04-26 | $64.30 | $64.70 | $62.90 | $63.00 | $57.66 | 110,736 |
2017-04-25 | $62.50 | $64.35 | $62.50 | $64.30 | $58.85 | 109,893 |
2017-04-24 | $61.45 | $63.15 | $61.05 | $63.00 | $57.66 | 120,302 |
2017-04-21 | $61.60 | $62.00 | $59.85 | $59.90 | $54.82 | 76,408 |
2017-04-20 | $60.40 | $62.15 | $59.95 | $62.05 | $56.79 | 69,745 |
2017-04-19 | $60.45 | $60.95 | $59.80 | $60.20 | $55.09 | 35,355 |
2017-04-18 | $58.60 | $60.35 | $58.40 | $60.00 | $54.91 | 67,259 |
2017-04-17 | $58.40 | $59.15 | $57.90 | $58.95 | $53.95 | 91,220 |
2017-04-13 | $59.40 | $59.85 | $58.25 | $58.25 | $53.31 | 65,646 |
2017-04-12 | $60.80 | $61.00 | $59.30 | $59.75 | $54.68 | 45,236 |
2017-04-11 | $59.85 | $61.30 | $59.50 | $61.15 | $55.96 | 64,864 |
2017-04-10 | $60.90 | $61.55 | $59.95 | $60.30 | $55.19 | 36,435 |
2017-04-07 | $60.40 | $61.28 | $60.05 | $60.95 | $55.78 | 53,469 |
2017-04-06 | $61.20 | $61.75 | $60.35 | $60.80 | $55.64 | 82,075 |
2017-04-05 | $64.40 | $65.30 | $61.05 | $61.10 | $55.92 | 84,739 |
2017-04-04 | $63.10 | $63.90 | $62.90 | $63.70 | $58.30 | 63,649 |
2017-04-03 | $64.30 | $64.30 | $62.30 | $63.30 | $57.93 | 74,713 |
2017-03-31 | $64.45 | $64.95 | $63.25 | $64.30 | $58.85 | 111,914 |
2017-03-30 | $60.85 | $64.40 | $60.85 | $64.40 | $58.94 | 94,465 |
2017-03-29 | $61.15 | $61.45 | $60.30 | $60.65 | $55.51 | 36,644 |
2017-03-28 | $60.25 | $61.55 | $59.65 | $61.25 | $56.05 | 42,213 |
2017-03-27 | $60.55 | $60.65 | $58.89 | $60.25 | $55.14 | 68,966 |
2017-03-24 | $60.01 | $62.50 | $60.01 | $62.15 | $56.88 | 103,207 |
2017-03-23 | $59.00 | $61.00 | $58.79 | $60.05 | $54.96 | 89,712 |
2017-03-22 | $59.45 | $60.80 | $58.35 | $59.20 | $54.18 | 127,178 |
2017-03-21 | $66.25 | $66.25 | $60.05 | $60.05 | $54.96 | 173,510 |
2017-03-20 | $66.05 | $66.40 | $65.20 | $66.00 | $60.40 | 101,112 |
2017-03-17 | $65.10 | $66.70 | $64.75 | $66.50 | $60.86 | 290,720 |
2017-03-16 | $63.60 | $65.10 | $63.50 | $64.90 | $59.40 | 116,384 |
2017-03-15 | $63.50 | $63.85 | $63.05 | $63.10 | $57.75 | 91,262 |
2017-03-14 | $62.90 | $63.45 | $62.43 | $63.35 | $57.98 | 83,874 |
2017-03-13 | $62.00 | $63.35 | $61.96 | $63.15 | $57.79 | 81,056 |
2017-03-10 | $63.00 | $63.00 | $61.25 | $62.20 | $56.92 | 78,811 |
2017-03-09 | $62.25 | $63.10 | $62.05 | $62.50 | $57.20 | 87,968 |
2017-03-08 | $62.55 | $62.90 | $61.27 | $62.15 | $56.88 | 74,363 |
2017-03-07 | $61.45 | $63.20 | $61.45 | $62.05 | $56.79 | 38,030 |
2017-03-06 | $62.50 | $63.30 | $61.85 | $63.25 | $57.89 | 74,062 |
2017-03-03 | $62.30 | $63.00 | $62.30 | $62.85 | $57.52 | 44,573 |
2017-03-02 | $64.30 | $64.30 | $61.60 | $62.35 | $57.06 | 76,929 |
2017-03-01 | $64.25 | $64.80 | $62.67 | $64.55 | $59.07 | 112,035 |
2017-02-28 | $63.90 | $64.10 | $62.70 | $63.30 | $57.93 | 156,731 |
2017-02-27 | $63.80 | $64.30 | $62.75 | $64.10 | $58.66 | 104,380 |
2017-02-24 | $63.25 | $64.15 | $63.25 | $63.95 | $58.53 | 57,534 |
2017-02-23 | $64.20 | $64.20 | $63.10 | $64.05 | $58.62 | 61,786 |
2017-02-22 | $63.30 | $64.25 | $63.30 | $64.10 | $58.66 | 56,499 |
2017-02-21 | $65.65 | $65.95 | $63.50 | $63.80 | $58.39 | 154,694 |
2017-02-17 | $66.30 | $66.55 | $66.00 | $66.30 | $60.68 | 116,377 |
2017-02-16 | $65.85 | $66.85 | $65.30 | $66.70 | $61.04 | 133,207 |
2017-02-15 | $66.00 | $66.50 | $65.40 | $65.80 | $60.22 | 67,881 |
2017-02-14 | $65.20 | $66.30 | $64.55 | $66.00 | $60.40 | 103,590 |
2017-02-13 | $64.85 | $65.95 | $64.50 | $65.35 | $59.81 | 144,402 |
2017-02-10 | $64.60 | $64.75 | $63.90 | $64.50 | $59.03 | 73,189 |
2017-02-09 | $63.75 | $64.53 | $63.10 | $64.15 | $58.71 | 96,544 |
2017-02-08 | $63.05 | $63.55 | $62.55 | $63.40 | $58.02 | 119,783 |
2017-02-07 | $63.80 | $63.85 | $62.85 | $63.70 | $58.30 | 64,048 |
2017-02-06 | $63.15 | $64.00 | $63.15 | $63.55 | $58.16 | 76,028 |
2017-02-03 | $63.20 | $63.85 | $62.85 | $63.70 | $58.30 | 98,400 |
2017-02-02 | $62.80 | $62.95 | $62.25 | $62.50 | $57.20 | 63,074 |
2017-02-01 | $62.90 | $63.95 | $62.10 | $63.45 | $57.98 | 61,881 |
2017-01-31 | $61.85 | $62.70 | $61.48 | $62.15 | $56.79 | 70,314 |
2017-01-30 | $63.60 | $64.00 | $61.95 | $62.10 | $56.74 | 69,450 |
2017-01-27 | $64.30 | $64.40 | $62.95 | $64.05 | $58.52 | 73,668 |
2017-01-26 | $63.65 | $64.80 | $62.40 | $64.30 | $58.75 | 88,116 |
2017-01-25 | $63.00 | $63.80 | $62.73 | $63.65 | $58.16 | 65,295 |
2017-01-24 | $60.95 | $62.75 | $60.85 | $62.40 | $57.02 | 43,364 |
2017-01-23 | $60.25 | $61.10 | $59.60 | $60.70 | $55.46 | 43,199 |
2017-01-20 | $60.35 | $61.25 | $60.25 | $60.45 | $55.23 | 44,468 |
2017-01-19 | $60.90 | $61.00 | $60.30 | $60.35 | $55.14 | 30,726 |
2017-01-18 | $60.95 | $61.50 | $60.45 | $61.00 | $55.74 | 44,907 |
2017-01-17 | $61.55 | $61.55 | $60.15 | $60.60 | $55.37 | 42,188 |
2017-01-13 | $62.10 | $63.85 | $61.36 | $62.20 | $56.83 | 53,413 |
2017-01-12 | $62.85 | $62.85 | $60.75 | $61.70 | $56.38 | 44,215 |
2017-01-11 | $62.50 | $63.40 | $61.68 | $63.30 | $57.84 | 57,641 |
2017-01-10 | $61.15 | $62.75 | $60.05 | $62.60 | $57.20 | 50,923 |
2017-01-09 | $61.75 | $61.75 | $60.65 | $60.85 | $55.60 | 56,522 |
2017-01-06 | $62.60 | $63.05 | $61.70 | $62.20 | $56.83 | 35,265 |
2017-01-05 | $63.20 | $63.75 | $61.75 | $62.20 | $56.83 | 37,252 |
2017-01-04 | $62.60 | $63.70 | $61.90 | $63.20 | $57.75 | 81,830 |
2017-01-03 | $63.50 | $63.50 | $61.75 | $62.00 | $56.65 | 64,102 |
2016-12-30 | $62.50 | $62.70 | $61.80 | $62.40 | $57.02 | 51,396 |
2016-12-29 | $62.25 | $62.85 | $62.05 | $62.35 | $56.97 | 35,055 |
2016-12-28 | $63.40 | $63.55 | $62.20 | $62.85 | $57.43 | 50,984 |
2016-12-27 | $63.10 | $63.95 | $62.66 | $63.35 | $57.88 | 42,770 |
2016-12-23 | $63.25 | $63.50 | $62.45 | $62.95 | $57.52 | 31,746 |
2016-12-22 | $62.75 | $63.75 | $62.70 | $63.10 | $57.66 | 53,830 |
2016-12-21 | $63.80 | $63.80 | $62.70 | $62.80 | $57.38 | 45,928 |
2016-12-20 | $63.20 | $64.00 | $62.99 | $63.75 | $58.25 | 77,477 |
2016-12-19 | $62.30 | $63.00 | $61.35 | $62.95 | $57.52 | 79,984 |
2016-12-16 | $61.55 | $63.25 | $61.30 | $62.25 | $56.88 | 340,918 |
2016-12-15 | $62.00 | $63.00 | $60.80 | $62.20 | $56.83 | 179,246 |
2016-12-14 | $61.80 | $63.50 | $61.40 | $61.75 | $56.42 | 84,346 |
2016-12-13 | $62.00 | $63.20 | $61.60 | $62.35 | $56.97 | 83,829 |
2016-12-12 | $64.70 | $65.20 | $61.90 | $62.10 | $56.74 | 94,674 |
2016-12-09 | $65.00 | $65.38 | $63.50 | $64.85 | $59.25 | 105,776 |
2016-12-08 | $63.35 | $65.65 | $63.35 | $64.65 | $59.07 | 247,744 |
2016-12-07 | $63.60 | $63.60 | $62.75 | $63.00 | $57.56 | 101,808 |
2016-12-06 | $63.10 | $64.00 | $62.90 | $63.20 | $57.75 | 82,251 |
2016-12-05 | $62.45 | $63.64 | $61.93 | $62.90 | $57.47 | 89,169 |
2016-12-02 | $63.00 | $63.00 | $61.70 | $62.30 | $56.92 | 84,420 |
2016-12-01 | $60.30 | $63.00 | $59.43 | $63.00 | $57.56 | 139,624 |
2016-11-30 | $60.00 | $60.78 | $59.35 | $60.10 | $54.91 | 112,494 |
2016-11-29 | $59.75 | $60.00 | $59.10 | $59.80 | $54.64 | 75,167 |
2016-11-28 | $60.40 | $60.45 | $59.33 | $59.85 | $54.69 | 140,192 |
2016-11-25 | $60.00 | $60.40 | $59.70 | $60.20 | $55.01 | 80,497 |
2016-11-23 | $58.15 | $60.00 | $58.15 | $60.00 | $54.82 | 279,154 |
2016-11-22 | $54.90 | $58.80 | $54.35 | $58.20 | $53.18 | 437,655 |
2016-11-21 | $54.35 | $54.75 | $53.80 | $54.55 | $49.84 | 62,160 |
2016-11-18 | $52.95 | $54.20 | $52.65 | $53.95 | $49.30 | 88,422 |
2016-11-17 | $53.60 | $54.40 | $52.82 | $53.10 | $48.52 | 67,530 |