Amplify Online Retail ETF (IBUY) Exchange: NYSE ARCA
Data as of Feb. 7, 2025
$65.62 ($-0.96) -1.45%
Amplify Online Retail ETF - Daily Information
Click for more stock information on Amplify Online Retail ETF.Daily Information | Data |
---|---|
Date | Feb. 7, 2025 |
Open | $65.98 |
Previous Close | $65.62 |
High | $66.09 |
Low | $65.19 |
Adjusted Open | $65.98 |
Previous Adjusted Close | $65.62 |
Adjusted High | $66.09 |
Adjusted Low | $65.19 |
Invest in Amplify Online Retail ETF (IBUY)
Historical Stock Data for Amplify Online Retail ETF (IBUY)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-12-27 | $65.98 | $66.09 | $65.19 | $65.62 | $65.62 | 6,068 |
2024-12-26 | $65.94 | $66.70 | $65.92 | $66.58 | $66.58 | 14,271 |
2024-12-24 | $66.04 | $66.38 | $65.87 | $66.38 | $66.38 | 6,051 |
2024-12-23 | $65.42 | $65.96 | $65.19 | $65.96 | $65.96 | 20,333 |
2024-12-20 | $64.26 | $65.94 | $64.26 | $65.40 | $65.40 | 29,708 |
2024-12-19 | $65.63 | $65.95 | $64.64 | $64.81 | $64.81 | 28,902 |
2024-12-18 | $68.74 | $68.74 | $64.96 | $65.15 | $65.15 | 15,548 |
2024-12-17 | $68.89 | $68.89 | $68.28 | $68.38 | $68.38 | 60,714 |
2024-12-16 | $68.91 | $69.32 | $68.74 | $69.22 | $69.22 | 31,442 |
2024-12-13 | $69.37 | $69.37 | $68.56 | $69.06 | $69.06 | 25,535 |
2024-12-12 | $69.65 | $69.91 | $69.29 | $69.31 | $69.31 | 4,982 |
2024-12-11 | $69.05 | $69.78 | $69.05 | $69.71 | $69.71 | 6,838 |
2024-12-10 | $68.92 | $69.36 | $68.48 | $68.72 | $68.72 | 177,555 |
2024-12-09 | $69.92 | $70.40 | $69.33 | $69.33 | $69.33 | 44,547 |
2024-12-06 | $69.19 | $69.58 | $69.01 | $69.58 | $69.58 | 4,101 |
2024-12-05 | $69.52 | $69.52 | $68.38 | $68.38 | $68.38 | 12,923 |
2024-12-04 | $68.67 | $69.62 | $68.67 | $69.62 | $69.62 | 16,472 |
2024-12-03 | $68.34 | $68.88 | $68.34 | $68.62 | $68.62 | 7,772 |
2024-12-02 | $68.89 | $68.89 | $68.16 | $68.59 | $68.59 | 23,035 |
2024-11-29 | $68.43 | $68.43 | $68.17 | $68.43 | $68.43 | 3,014 |
2024-11-27 | $68.40 | $68.50 | $67.73 | $68.01 | $68.01 | 10,928 |
2024-11-26 | $67.99 | $68.30 | $67.82 | $68.12 | $68.12 | 14,158 |
2024-11-25 | $67.06 | $68.65 | $67.06 | $68.45 | $68.45 | 47,220 |
2024-11-22 | $65.59 | $66.58 | $65.59 | $66.48 | $66.48 | 17,368 |
2024-11-21 | $64.51 | $65.52 | $64.28 | $65.35 | $65.35 | 7,444 |
2024-11-20 | $64.36 | $64.61 | $64.17 | $64.61 | $64.61 | 6,097 |
2024-11-19 | $63.47 | $64.36 | $63.47 | $64.31 | $64.31 | 4,944 |
2024-11-18 | $64.05 | $64.44 | $63.97 | $64.14 | $64.14 | 27,202 |
2024-11-15 | $64.35 | $64.48 | $63.70 | $63.90 | $63.90 | 36,793 |
2024-11-14 | $65.35 | $65.55 | $64.48 | $64.57 | $64.57 | 10,347 |
2024-11-13 | $65.15 | $66.88 | $65.15 | $65.76 | $65.76 | 15,804 |
2024-11-12 | $65.97 | $66.45 | $65.75 | $65.96 | $65.96 | 23,997 |
2024-11-11 | $64.88 | $66.50 | $64.88 | $66.28 | $66.28 | 9,067 |
2024-11-08 | $65.07 | $65.07 | $64.06 | $64.39 | $64.39 | 4,306 |
2024-11-07 | $64.87 | $66.08 | $64.87 | $65.42 | $65.42 | 23,064 |
2024-11-06 | $63.71 | $64.52 | $63.71 | $64.52 | $64.52 | 11,584 |
2024-11-05 | $62.08 | $62.86 | $62.08 | $62.86 | $62.86 | 7,386 |
2024-11-04 | $61.51 | $62.32 | $61.51 | $61.84 | $61.84 | 6,504 |
2024-11-01 | $61.65 | $62.23 | $61.41 | $61.51 | $61.51 | 30,064 |
2024-10-31 | $61.65 | $61.65 | $61.12 | $61.31 | $61.31 | 6,049 |
2024-10-30 | $61.77 | $61.77 | $61.38 | $61.38 | $61.38 | 2,960 |
2024-10-29 | $61.53 | $61.93 | $61.14 | $61.68 | $61.68 | 13,934 |
2024-10-28 | $61.22 | $61.95 | $61.22 | $61.59 | $61.59 | 12,070 |
2024-10-25 | $61.06 | $61.38 | $60.72 | $60.73 | $60.73 | 3,886 |
2024-10-24 | $60.81 | $61.05 | $60.38 | $60.73 | $60.73 | 9,794 |
2024-10-23 | $61.37 | $61.67 | $60.40 | $60.73 | $60.73 | 5,974 |
2024-10-22 | $61.22 | $61.60 | $61.09 | $61.58 | $61.58 | 6,719 |
2024-10-21 | $61.80 | $62.00 | $61.45 | $61.55 | $61.55 | 4,897 |
2024-10-18 | $61.98 | $62.10 | $61.79 | $62.09 | $62.09 | 16,635 |
2024-10-17 | $62.09 | $62.09 | $61.77 | $61.85 | $61.85 | 7,838 |
2024-10-16 | $62.33 | $62.57 | $62.29 | $62.39 | $62.39 | 11,293 |
2024-10-15 | $62.07 | $62.38 | $61.82 | $62.22 | $62.22 | 250,582 |
2024-10-14 | $61.87 | $62.21 | $61.78 | $62.07 | $62.07 | 77,904 |
2024-10-11 | $60.81 | $62.11 | $60.67 | $62.08 | $62.08 | 18,143 |
2024-10-10 | $60.76 | $61.05 | $60.76 | $60.95 | $60.95 | 12,880 |
2024-10-09 | $60.96 | $61.58 | $60.93 | $61.36 | $61.36 | 10,397 |
2024-10-08 | $60.42 | $61.11 | $60.42 | $61.04 | $61.04 | 4,691 |
2024-10-07 | $61.04 | $61.30 | $60.44 | $60.78 | $60.78 | 19,047 |
2024-10-04 | $61.10 | $61.23 | $60.68 | $61.22 | $61.22 | 6,095 |
2024-10-03 | $59.70 | $59.82 | $59.42 | $59.82 | $59.82 | 12,602 |
2024-10-02 | $60.53 | $60.53 | $60.44 | $60.47 | $60.47 | 2,262 |
2024-10-01 | $60.98 | $60.98 | $60.09 | $60.57 | $60.57 | 4,823 |
2024-09-30 | $61.03 | $61.55 | $60.68 | $61.00 | $61.00 | 14,878 |
2024-09-27 | $61.11 | $61.14 | $60.85 | $60.97 | $60.97 | 21,541 |
2024-09-26 | $60.87 | $60.98 | $60.28 | $60.68 | $60.68 | 9,427 |
2024-09-25 | $60.18 | $60.37 | $59.59 | $59.65 | $59.65 | 7,460 |
2024-09-24 | $59.60 | $60.36 | $59.49 | $60.36 | $60.36 | 8,262 |
2024-09-23 | $59.19 | $59.20 | $58.88 | $59.20 | $59.20 | 2,924 |
2024-09-20 | $59.08 | $59.16 | $58.63 | $59.01 | $59.01 | 36,331 |
2024-09-19 | $59.62 | $59.80 | $59.28 | $59.40 | $59.40 | 31,952 |
2024-09-18 | $57.90 | $59.25 | $57.90 | $58.10 | $58.10 | 14,640 |
2024-09-17 | $57.54 | $58.08 | $57.41 | $57.79 | $57.79 | 7,605 |
2024-09-16 | $56.84 | $57.00 | $56.50 | $56.94 | $56.94 | 6,430 |
2024-09-13 | $56.11 | $57.09 | $56.11 | $56.85 | $56.85 | 9,046 |
2024-09-12 | $55.06 | $55.66 | $55.06 | $55.56 | $55.56 | 1,788 |
2024-09-11 | $54.17 | $54.97 | $54.17 | $54.97 | $54.97 | 3,572 |
2024-09-10 | $54.17 | $54.17 | $53.47 | $54.15 | $54.15 | 3,029 |
2024-09-09 | $54.19 | $54.66 | $54.09 | $54.24 | $54.24 | 36,218 |
2024-09-06 | $53.89 | $54.60 | $53.72 | $53.72 | $53.72 | 1,803 |
2024-09-05 | $54.99 | $55.13 | $54.57 | $54.76 | $54.76 | 3,564 |
2024-09-04 | $54.57 | $55.54 | $54.57 | $54.99 | $54.99 | 6,492 |
2024-09-03 | $55.86 | $56.05 | $54.97 | $55.09 | $55.09 | 8,453 |
2024-08-30 | $56.25 | $56.32 | $55.73 | $56.24 | $56.24 | 3,994 |
2024-08-29 | $56.00 | $56.40 | $55.84 | $55.84 | $55.84 | 5,536 |
2024-08-28 | $55.36 | $55.64 | $55.02 | $55.22 | $55.22 | 6,419 |
2024-08-27 | $55.64 | $55.84 | $55.31 | $55.71 | $55.71 | 5,506 |
2024-08-26 | $56.59 | $56.59 | $55.97 | $56.03 | $56.03 | 3,207 |
2024-08-23 | $55.76 | $56.66 | $55.76 | $56.62 | $56.62 | 5,651 |
2024-08-22 | $56.13 | $56.13 | $55.30 | $55.30 | $55.30 | 1,867 |
2024-08-21 | $55.50 | $55.98 | $55.50 | $55.98 | $55.98 | 6,192 |
2024-08-20 | $56.01 | $56.15 | $55.18 | $55.37 | $55.37 | 20,729 |
2024-08-19 | $55.36 | $56.11 | $55.36 | $56.10 | $56.10 | 31,774 |
2024-08-16 | $54.88 | $55.56 | $54.88 | $55.31 | $55.31 | 48,414 |
2024-08-15 | $53.83 | $54.93 | $53.83 | $54.83 | $54.83 | 11,569 |
2024-08-14 | $53.37 | $53.74 | $52.79 | $52.99 | $52.99 | 5,986 |
2024-08-13 | $52.44 | $53.40 | $52.44 | $53.31 | $53.31 | 15,728 |
2024-08-12 | $52.30 | $52.30 | $51.78 | $51.86 | $51.86 | 2,260 |
2024-08-09 | $52.48 | $52.54 | $52.07 | $52.29 | $52.29 | 15,084 |
2024-08-08 | $51.53 | $52.31 | $51.17 | $52.21 | $52.21 | 25,460 |
2024-08-07 | $52.43 | $52.43 | $50.97 | $50.97 | $50.97 | 3,150 |
2024-08-06 | $51.52 | $52.12 | $50.85 | $51.77 | $51.77 | 44,777 |
2024-08-05 | $49.08 | $51.61 | $49.08 | $51.20 | $51.20 | 47,798 |
2024-08-02 | $52.51 | $52.51 | $51.60 | $52.12 | $52.12 | 43,448 |
2024-08-01 | $55.97 | $56.02 | $53.67 | $54.00 | $54.00 | 20,104 |
2024-07-31 | $56.13 | $56.35 | $55.83 | $56.03 | $56.03 | 8,634 |
2024-07-30 | $55.75 | $55.75 | $54.90 | $55.42 | $55.42 | 5,319 |
2024-07-29 | $55.59 | $55.59 | $55.19 | $55.37 | $55.37 | 5,835 |
2024-07-26 | $55.53 | $55.64 | $55.31 | $55.36 | $55.36 | 3,517 |
2024-07-25 | $54.42 | $55.50 | $54.08 | $54.74 | $54.74 | 31,020 |
2024-07-24 | $55.49 | $55.80 | $54.46 | $54.51 | $54.51 | 5,599 |
2024-07-23 | $55.45 | $56.25 | $55.45 | $56.02 | $56.02 | 3,726 |
2024-07-22 | $55.71 | $56.04 | $55.25 | $55.60 | $55.60 | 21,123 |
2024-07-19 | $55.81 | $55.84 | $55.27 | $55.34 | $55.34 | 37,393 |
2024-07-18 | $56.92 | $57.42 | $55.43 | $55.50 | $55.50 | 11,273 |
2024-07-17 | $57.62 | $58.10 | $56.80 | $56.92 | $56.92 | 429,116 |
2024-07-16 | $56.87 | $58.51 | $56.87 | $58.43 | $58.43 | 24,077 |
2024-07-15 | $56.74 | $57.15 | $56.46 | $56.83 | $56.83 | 10,705 |
2024-07-12 | $56.39 | $57.04 | $56.39 | $56.85 | $56.85 | 9,642 |
2024-07-11 | $55.22 | $56.14 | $55.22 | $56.08 | $56.08 | 13,217 |
2024-07-10 | $55.28 | $55.37 | $54.64 | $54.85 | $54.85 | 9,417 |
2024-07-09 | $54.92 | $55.16 | $54.77 | $55.05 | $55.05 | 5,540 |
2024-07-08 | $54.91 | $55.00 | $54.82 | $54.93 | $54.93 | 4,496 |
2024-07-05 | $54.69 | $55.03 | $54.69 | $55.03 | $55.03 | 6,715 |
2024-07-03 | $54.58 | $55.01 | $54.54 | $54.77 | $54.77 | 2,916 |
2024-07-02 | $54.31 | $54.52 | $54.16 | $54.52 | $54.52 | 6,293 |
2024-07-01 | $55.49 | $55.49 | $54.30 | $54.48 | $54.48 | 13,790 |
2024-06-28 | $54.96 | $55.05 | $54.63 | $55.05 | $55.05 | 18,325 |
2024-06-27 | $54.74 | $55.68 | $54.48 | $55.05 | $55.05 | 18,114 |
2024-06-26 | $55.11 | $55.30 | $54.99 | $55.00 | $55.00 | 21,246 |
2024-06-25 | $54.88 | $55.48 | $54.88 | $55.48 | $55.48 | 9,197 |
2024-06-24 | $54.48 | $55.09 | $54.48 | $55.01 | $55.01 | 8,762 |
2024-06-21 | $54.48 | $54.60 | $54.19 | $54.60 | $54.60 | 16,920 |
2024-06-20 | $54.97 | $55.22 | $54.39 | $54.58 | $54.58 | 11,017 |
2024-06-18 | $54.83 | $55.44 | $54.83 | $55.21 | $55.21 | 8,699 |
2024-06-17 | $54.50 | $55.27 | $54.50 | $55.22 | $55.22 | 8,598 |
2024-06-14 | $55.00 | $55.08 | $54.52 | $54.71 | $54.71 | 24,209 |
2024-06-13 | $56.83 | $56.83 | $55.46 | $55.53 | $55.53 | 17,507 |
2024-06-12 | $56.50 | $57.29 | $56.50 | $56.66 | $56.66 | 12,338 |
2024-06-11 | $55.77 | $55.91 | $55.40 | $55.82 | $55.82 | 7,205 |
2024-06-10 | $55.20 | $55.90 | $55.20 | $55.81 | $55.81 | 5,641 |
2024-06-07 | $55.68 | $56.41 | $55.57 | $55.58 | $55.58 | 29,607 |
2024-06-06 | $55.98 | $56.28 | $55.98 | $56.28 | $56.28 | 6,196 |
2024-06-05 | $55.56 | $55.88 | $55.48 | $55.80 | $55.80 | 5,950 |
2024-06-04 | $55.03 | $55.56 | $55.02 | $55.15 | $55.15 | 22,429 |
2024-06-03 | $55.40 | $55.83 | $55.40 | $55.51 | $55.51 | 4,497 |
2024-05-31 | $55.25 | $55.40 | $54.55 | $55.27 | $55.27 | 53,231 |
2024-05-30 | $54.54 | $55.31 | $54.54 | $54.94 | $54.94 | 7,021 |
2024-05-29 | $53.82 | $54.77 | $53.82 | $54.60 | $54.60 | 7,737 |
2024-05-28 | $54.86 | $54.86 | $54.30 | $54.46 | $54.46 | 6,214 |
2024-05-24 | $54.00 | $54.74 | $54.00 | $54.63 | $54.63 | 43,459 |
2024-05-23 | $54.96 | $54.96 | $53.71 | $53.92 | $53.92 | 63,294 |
2024-05-22 | $55.48 | $55.60 | $54.75 | $54.95 | $54.95 | 6,343 |
2024-05-21 | $56.19 | $56.19 | $55.69 | $55.77 | $55.77 | 5,833 |
2024-05-20 | $56.50 | $56.88 | $56.30 | $56.46 | $56.46 | 6,178 |
2024-05-17 | $56.39 | $56.66 | $56.29 | $56.45 | $56.45 | 6,226 |
2024-05-16 | $56.54 | $56.71 | $56.49 | $56.53 | $56.53 | 33,525 |
2024-05-15 | $57.18 | $57.18 | $56.37 | $56.62 | $56.62 | 5,851 |
2024-05-14 | $56.61 | $56.95 | $56.58 | $56.75 | $56.75 | 15,981 |
2024-05-13 | $55.32 | $56.26 | $55.32 | $55.83 | $55.83 | 4,784 |
2024-05-10 | $55.67 | $55.67 | $54.80 | $54.89 | $54.89 | 19,150 |
2024-05-09 | $54.46 | $55.53 | $54.46 | $55.49 | $55.49 | 6,157 |
2024-05-08 | $54.85 | $54.85 | $54.01 | $54.47 | $54.47 | 6,593 |
2024-05-07 | $56.23 | $56.40 | $55.95 | $56.10 | $56.10 | 20,978 |
2024-05-06 | $56.38 | $56.52 | $56.30 | $56.52 | $56.52 | 4,802 |
2024-05-03 | $56.18 | $56.65 | $55.73 | $55.95 | $55.95 | 18,149 |
2024-05-02 | $55.23 | $55.38 | $54.56 | $55.38 | $55.38 | 2,778 |
2024-05-01 | $53.11 | $54.10 | $52.93 | $53.41 | $53.41 | 3,172 |
2024-04-30 | $54.05 | $54.06 | $53.31 | $53.31 | $53.31 | 4,420 |
2024-04-29 | $54.73 | $54.73 | $54.37 | $54.55 | $54.55 | 4,483 |
2024-04-26 | $53.58 | $54.55 | $53.58 | $54.55 | $54.55 | 3,698 |
2024-04-25 | $52.69 | $53.59 | $52.54 | $53.59 | $53.59 | 1,731 |
2024-04-24 | $54.21 | $54.34 | $53.38 | $53.75 | $53.75 | 13,224 |
2024-04-23 | $53.31 | $54.27 | $53.20 | $54.20 | $54.20 | 9,543 |
2024-04-22 | $52.77 | $53.11 | $52.34 | $52.93 | $52.93 | 20,938 |
2024-04-19 | $52.64 | $52.83 | $52.18 | $52.41 | $52.41 | 10,432 |
2024-04-18 | $53.15 | $53.70 | $52.92 | $52.94 | $52.94 | 3,882 |
2024-04-17 | $53.67 | $53.77 | $52.73 | $52.97 | $52.97 | 53,293 |
2024-04-16 | $52.91 | $53.58 | $52.67 | $53.18 | $53.18 | 88,396 |
2024-04-15 | $55.16 | $55.36 | $53.28 | $53.36 | $53.36 | 37,738 |
2024-04-12 | $55.70 | $55.70 | $54.60 | $54.73 | $54.73 | 3,077 |
2024-04-11 | $56.01 | $56.25 | $55.58 | $56.25 | $56.25 | 8,297 |
2024-04-10 | $55.61 | $55.92 | $55.61 | $55.65 | $55.65 | 3,138 |
2024-04-09 | $56.56 | $56.86 | $56.36 | $56.81 | $56.81 | 6,823 |
2024-04-08 | $56.57 | $56.69 | $56.39 | $56.50 | $56.50 | 3,682 |
2024-04-05 | $55.64 | $56.35 | $55.64 | $56.35 | $56.35 | 20,769 |
2024-04-04 | $57.38 | $57.59 | $55.64 | $55.64 | $55.64 | 6,131 |
2024-04-03 | $56.33 | $57.08 | $56.33 | $56.68 | $56.68 | 29,792 |
2024-04-02 | $56.76 | $56.86 | $56.34 | $56.68 | $56.68 | 13,161 |
2024-04-01 | $57.98 | $58.06 | $57.67 | $57.72 | $57.72 | 5,270 |
2024-03-28 | $58.08 | $58.56 | $58.05 | $58.06 | $58.06 | 7,147 |
2024-03-27 | $58.28 | $58.30 | $57.67 | $58.11 | $58.11 | 11,827 |
2024-03-26 | $58.22 | $58.34 | $57.73 | $57.73 | $57.73 | 7,464 |
2024-03-25 | $58.00 | $58.38 | $57.75 | $57.75 | $57.75 | 3,647 |
2024-03-22 | $58.47 | $58.47 | $57.91 | $58.00 | $58.00 | 23,411 |
2024-03-21 | $58.91 | $59.26 | $58.77 | $58.77 | $58.77 | 18,084 |
2024-03-20 | $56.84 | $58.60 | $56.84 | $58.60 | $58.60 | 8,933 |
2024-03-19 | $56.34 | $56.82 | $56.09 | $56.63 | $56.63 | 6,043 |
2024-03-18 | $56.79 | $57.10 | $56.27 | $56.80 | $56.80 | 25,892 |
2024-03-15 | $56.37 | $56.73 | $56.28 | $56.34 | $56.34 | 9,547 |
2024-03-14 | $57.60 | $57.60 | $56.41 | $56.60 | $56.60 | 13,794 |
2024-03-13 | $56.70 | $57.89 | $56.70 | $57.54 | $57.54 | 11,844 |
2024-03-12 | $57.00 | $57.19 | $56.68 | $56.89 | $56.89 | 3,388 |
2024-03-11 | $56.55 | $56.88 | $56.41 | $56.44 | $56.44 | 16,771 |
2024-03-08 | $56.61 | $57.49 | $56.39 | $56.76 | $56.76 | 12,685 |
2024-03-07 | $56.26 | $56.48 | $56.05 | $56.22 | $56.22 | 32,677 |
2024-03-06 | $56.27 | $56.36 | $55.78 | $55.82 | $55.82 | 30,311 |
2024-03-05 | $55.96 | $56.04 | $55.35 | $55.53 | $55.53 | 25,688 |
2024-03-04 | $56.92 | $57.05 | $56.51 | $56.51 | $56.51 | 34,439 |
2024-03-01 | $55.97 | $56.75 | $55.88 | $56.74 | $56.74 | 9,245 |
2024-02-29 | $55.88 | $56.19 | $55.53 | $55.83 | $55.83 | 7,899 |
2024-02-28 | $55.58 | $55.91 | $55.49 | $55.51 | $55.51 | 16,472 |
2024-02-27 | $54.68 | $55.76 | $54.31 | $55.67 | $55.67 | 345,654 |
2024-02-26 | $53.60 | $54.19 | $53.60 | $53.96 | $53.96 | 13,382 |
2024-02-23 | $53.55 | $53.91 | $53.33 | $53.82 | $53.82 | 46,882 |
2024-02-22 | $52.85 | $53.10 | $52.76 | $53.08 | $53.08 | 29,124 |
2024-02-21 | $52.36 | $52.46 | $52.00 | $52.21 | $52.21 | 31,752 |
2024-02-20 | $52.66 | $52.72 | $52.28 | $52.72 | $52.72 | 111,110 |
2024-02-16 | $53.57 | $53.60 | $52.99 | $53.15 | $53.15 | 21,077 |
2024-02-15 | $53.57 | $54.30 | $53.41 | $54.30 | $54.30 | 15,715 |
2024-02-14 | $52.39 | $53.28 | $52.35 | $53.16 | $53.16 | 32,406 |
2024-02-13 | $51.53 | $52.19 | $51.26 | $51.58 | $51.58 | 15,502 |
2024-02-12 | $52.25 | $53.82 | $52.25 | $53.27 | $53.27 | 9,815 |
2024-02-09 | $51.74 | $52.37 | $51.74 | $52.33 | $52.33 | 8,616 |
2024-02-08 | $51.33 | $52.39 | $51.33 | $52.37 | $52.37 | 15,981 |
2024-02-07 | $51.20 | $51.62 | $51.07 | $51.37 | $51.37 | 22,608 |
2024-02-06 | $50.35 | $51.42 | $50.35 | $51.39 | $51.39 | 7,609 |
2024-02-05 | $50.50 | $50.61 | $49.90 | $50.43 | $50.43 | 18,894 |
2024-02-02 | $50.47 | $51.21 | $50.45 | $51.15 | $51.15 | 11,879 |
2024-02-01 | $50.45 | $50.85 | $50.02 | $50.84 | $50.84 | 34,858 |
2024-01-31 | $50.61 | $51.58 | $49.96 | $50.09 | $50.09 | 97,183 |
2024-01-30 | $51.68 | $51.92 | $51.24 | $51.48 | $51.48 | 22,141 |
2024-01-29 | $51.50 | $52.33 | $51.32 | $52.25 | $52.25 | 17,725 |
2024-01-26 | $51.36 | $52.05 | $51.36 | $51.56 | $51.56 | 4,506 |
2024-01-25 | $51.48 | $51.48 | $51.10 | $51.29 | $51.29 | 6,389 |
2024-01-24 | $51.97 | $52.21 | $50.90 | $50.91 | $50.91 | 22,202 |
2024-01-23 | $52.11 | $52.25 | $51.26 | $51.47 | $51.47 | 12,422 |
2024-01-22 | $50.97 | $52.00 | $50.97 | $51.56 | $51.56 | 8,791 |
2024-01-19 | $50.42 | $50.79 | $49.95 | $50.69 | $50.69 | 33,325 |
2024-01-18 | $50.29 | $50.29 | $49.50 | $50.08 | $50.08 | 6,183 |
2024-01-17 | $49.32 | $50.00 | $49.11 | $50.00 | $50.00 | 25,615 |
2024-01-16 | $50.26 | $50.41 | $49.86 | $50.24 | $50.24 | 10,202 |
2024-01-12 | $51.83 | $52.25 | $50.94 | $50.94 | $50.94 | 7,757 |
2024-01-11 | $51.68 | $51.78 | $50.89 | $51.57 | $51.57 | 10,460 |
2024-01-10 | $51.49 | $52.04 | $51.49 | $51.77 | $51.77 | 10,239 |
2024-01-09 | $51.52 | $52.05 | $51.52 | $51.79 | $51.79 | 13,013 |
2024-01-08 | $50.95 | $52.34 | $50.95 | $52.34 | $52.34 | 10,879 |
2024-01-05 | $50.58 | $51.49 | $50.58 | $50.96 | $50.96 | 5,385 |
2024-01-04 | $51.01 | $51.44 | $50.71 | $50.91 | $50.91 | 34,875 |
2024-01-03 | $51.70 | $51.87 | $51.15 | $51.22 | $51.22 | 77,709 |
2024-01-02 | $53.08 | $53.19 | $52.27 | $52.52 | $52.52 | 23,611 |
2023-12-29 | $54.51 | $54.88 | $53.73 | $53.81 | $53.81 | 83,076 |
2023-12-28 | $54.57 | $54.70 | $54.40 | $54.63 | $54.63 | 74,374 |
2023-12-27 | $54.42 | $54.73 | $54.19 | $54.52 | $54.52 | 9,080 |
2023-12-26 | $54.36 | $54.39 | $54.06 | $54.33 | $54.33 | 9,808 |
2023-12-22 | $54.47 | $54.71 | $54.08 | $54.32 | $54.32 | 36,871 |
2023-12-21 | $53.94 | $54.45 | $53.67 | $54.42 | $54.42 | 37,270 |
2023-12-20 | $54.57 | $55.00 | $53.21 | $53.22 | $53.22 | 23,111 |
2023-12-19 | $53.73 | $54.86 | $53.73 | $54.78 | $54.78 | 15,184 |
2023-12-18 | $52.88 | $53.38 | $52.61 | $53.30 | $53.30 | 29,340 |
2023-12-15 | $53.32 | $53.32 | $52.62 | $52.66 | $52.66 | 120,164 |
2023-12-14 | $52.77 | $53.84 | $52.52 | $53.15 | $53.15 | 197,728 |
2023-12-13 | $50.44 | $51.94 | $49.72 | $51.94 | $51.94 | 39,202 |
2023-12-12 | $50.72 | $50.72 | $50.20 | $50.43 | $50.43 | 5,578 |
2023-12-11 | $50.63 | $51.11 | $50.63 | $50.86 | $50.86 | 19,622 |
2023-12-08 | $49.63 | $50.55 | $49.63 | $50.44 | $50.44 | 9,334 |
2023-12-07 | $49.55 | $49.85 | $49.11 | $49.78 | $49.78 | 19,518 |
2023-12-06 | $49.93 | $50.39 | $49.56 | $49.57 | $49.57 | 21,986 |
2023-12-05 | $50.14 | $50.14 | $49.34 | $49.54 | $49.54 | 25,723 |
2023-12-04 | $50.24 | $50.88 | $50.00 | $50.43 | $50.43 | 62,392 |
2023-12-01 | $48.37 | $50.05 | $48.20 | $50.03 | $50.03 | 16,412 |
2023-11-30 | $48.96 | $48.98 | $48.30 | $48.53 | $48.53 | 60,129 |
2023-11-29 | $49.02 | $49.67 | $48.79 | $48.80 | $48.80 | 34,405 |
2023-11-28 | $48.13 | $48.78 | $47.81 | $48.73 | $48.73 | 196,038 |
2023-11-27 | $47.71 | $48.35 | $47.71 | $48.03 | $48.03 | 19,953 |
2023-11-24 | $47.51 | $47.91 | $47.51 | $47.82 | $47.82 | 3,481 |
2023-11-22 | $47.35 | $47.85 | $47.31 | $47.63 | $47.63 | 8,487 |
2023-11-21 | $47.18 | $47.26 | $46.95 | $47.07 | $47.07 | 5,196 |
2023-11-20 | $47.07 | $47.84 | $47.07 | $47.74 | $47.74 | 10,907 |
2023-11-17 | $46.92 | $47.24 | $46.67 | $47.18 | $47.18 | 5,678 |
2023-11-16 | $46.99 | $46.99 | $46.33 | $46.52 | $46.52 | 15,918 |
2023-11-15 | $46.49 | $48.17 | $46.49 | $47.52 | $47.52 | 28,073 |
2023-11-14 | $45.37 | $46.39 | $45.37 | $46.29 | $46.29 | 16,394 |
2023-11-13 | $44.05 | $44.27 | $43.90 | $44.08 | $44.08 | 10,222 |
2023-11-10 | $44.00 | $44.33 | $43.70 | $44.33 | $44.33 | 37,422 |
2023-11-09 | $45.26 | $45.26 | $43.79 | $43.87 | $43.87 | 21,050 |
2023-11-08 | $45.36 | $45.36 | $44.75 | $45.01 | $45.01 | 17,153 |
2023-11-07 | $44.56 | $45.37 | $44.40 | $45.28 | $45.28 | 5,664 |
2023-11-06 | $44.93 | $45.00 | $44.03 | $44.46 | $44.46 | 22,496 |
2023-11-03 | $43.97 | $44.95 | $43.97 | $44.80 | $44.80 | 23,316 |
2023-11-02 | $42.00 | $42.95 | $42.00 | $42.95 | $42.95 | 11,928 |
2023-11-01 | $41.42 | $41.56 | $40.68 | $41.29 | $41.29 | 16,748 |
2023-10-31 | $41.24 | $41.59 | $40.97 | $41.50 | $41.50 | 11,154 |
2023-10-30 | $41.12 | $41.35 | $40.69 | $41.16 | $41.16 | 35,030 |
2023-10-27 | $41.34 | $41.34 | $40.56 | $40.57 | $40.57 | 603,006 |
2023-10-26 | $41.14 | $41.44 | $40.72 | $41.00 | $41.00 | 45,546 |
2023-10-25 | $41.95 | $41.95 | $41.08 | $41.22 | $41.22 | 14,954 |
2023-10-24 | $42.34 | $43.31 | $42.34 | $42.64 | $42.64 | 22,695 |
2023-10-23 | $41.52 | $42.16 | $41.43 | $41.97 | $41.97 | 4,054 |
2023-10-20 | $42.21 | $42.43 | $41.88 | $42.01 | $42.01 | 49,404 |
2023-10-19 | $42.96 | $42.96 | $42.14 | $42.30 | $42.30 | 16,751 |
2023-10-18 | $43.50 | $43.52 | $42.86 | $42.88 | $42.88 | 3,611 |
2023-10-17 | $43.19 | $44.14 | $43.19 | $43.99 | $43.99 | 5,619 |
2023-10-16 | $42.88 | $43.74 | $42.80 | $43.56 | $43.56 | 9,124 |
2023-10-13 | $43.50 | $43.50 | $42.60 | $42.67 | $42.67 | 10,321 |
2023-10-12 | $43.93 | $43.93 | $43.29 | $43.43 | $43.43 | 7,564 |
2023-10-11 | $44.70 | $44.93 | $44.17 | $44.52 | $44.52 | 11,403 |
2023-10-10 | $44.00 | $44.98 | $44.00 | $44.47 | $44.47 | 24,197 |
2023-10-09 | $43.10 | $43.71 | $43.02 | $43.66 | $43.66 | 9,147 |
2023-10-06 | $42.61 | $43.78 | $42.53 | $43.66 | $43.66 | 3,490 |
2023-10-05 | $43.05 | $43.05 | $42.21 | $42.77 | $42.77 | 19,746 |
2023-10-04 | $43.05 | $43.26 | $43.05 | $43.11 | $43.11 | 15,176 |
2023-10-03 | $43.66 | $43.67 | $42.79 | $42.85 | $42.85 | 1,939 |
2023-10-02 | $44.13 | $44.27 | $43.97 | $44.06 | $44.06 | 14,231 |
2023-09-29 | $44.85 | $44.85 | $44.23 | $44.29 | $44.29 | 4,675 |
2023-09-28 | $43.19 | $44.12 | $43.19 | $43.96 | $43.96 | 5,170 |
2023-09-27 | $43.38 | $43.72 | $42.99 | $43.43 | $43.43 | 26,699 |
2023-09-26 | $43.44 | $43.75 | $43.19 | $43.20 | $43.20 | 6,838 |
2023-09-25 | $43.32 | $43.90 | $43.32 | $43.88 | $43.88 | 6,891 |
2023-09-22 | $44.32 | $44.36 | $43.65 | $43.76 | $43.76 | 63,182 |
2023-09-21 | $44.24 | $44.43 | $43.84 | $43.88 | $43.88 | 43,153 |
2023-09-20 | $45.75 | $45.89 | $44.96 | $44.96 | $44.96 | 37,506 |
2023-09-19 | $45.84 | $45.96 | $45.31 | $45.57 | $45.57 | 9,101 |
2023-09-18 | $46.47 | $46.63 | $46.03 | $46.03 | $46.03 | 27,665 |
2023-09-15 | $47.02 | $47.02 | $46.51 | $46.59 | $46.59 | 7,402 |
2023-09-14 | $47.01 | $47.37 | $46.83 | $47.18 | $47.18 | 7,050 |
2023-09-13 | $46.97 | $46.99 | $46.58 | $46.58 | $46.58 | 16,160 |
2023-09-12 | $47.06 | $47.53 | $46.98 | $46.98 | $46.98 | 9,709 |
2023-09-11 | $47.23 | $47.52 | $47.06 | $47.30 | $47.30 | 35,702 |
2023-09-08 | $47.02 | $47.12 | $46.59 | $46.92 | $46.92 | 47,023 |
2023-09-07 | $47.17 | $47.17 | $46.64 | $46.99 | $46.99 | 12,670 |
2023-09-06 | $48.16 | $48.46 | $47.51 | $47.75 | $47.75 | 12,612 |
2023-09-05 | $48.46 | $48.69 | $48.30 | $48.51 | $48.51 | 14,093 |
2023-09-01 | $48.70 | $48.86 | $48.61 | $48.67 | $48.67 | 13,550 |
2023-08-31 | $48.08 | $48.57 | $47.99 | $48.13 | $48.13 | 28,406 |
2023-08-30 | $47.49 | $48.10 | $47.43 | $48.03 | $48.03 | 16,729 |
2023-08-29 | $46.50 | $47.70 | $46.50 | $47.60 | $47.60 | 7,875 |
2023-08-28 | $46.35 | $46.58 | $46.23 | $46.51 | $46.51 | 20,414 |
2023-08-25 | $45.82 | $46.36 | $45.40 | $46.13 | $46.13 | 85,443 |
2023-08-24 | $46.85 | $46.85 | $45.57 | $45.67 | $45.67 | 185,262 |
2023-08-23 | $46.13 | $46.90 | $46.13 | $46.69 | $46.69 | 5,435 |
2023-08-22 | $46.51 | $46.51 | $46.01 | $46.07 | $46.07 | 84,771 |
2023-08-21 | $46.38 | $46.66 | $46.10 | $46.49 | $46.49 | 392,608 |
2023-08-18 | $45.87 | $46.58 | $45.73 | $46.49 | $46.49 | 35,575 |
2023-08-17 | $47.68 | $47.68 | $46.76 | $46.76 | $46.76 | 46,799 |
2023-08-16 | $47.88 | $47.95 | $47.31 | $47.31 | $47.31 | 35,872 |
2023-08-15 | $48.57 | $48.57 | $47.97 | $47.97 | $47.97 | 13,216 |
2023-08-14 | $48.64 | $49.07 | $48.41 | $49.07 | $49.07 | 11,147 |
2023-08-11 | $48.94 | $49.12 | $48.78 | $49.07 | $49.07 | 9,239 |
2023-08-10 | $49.93 | $50.41 | $49.19 | $49.33 | $49.33 | 38,067 |
2023-08-09 | $50.36 | $50.40 | $49.24 | $49.41 | $49.41 | 33,617 |
2023-08-08 | $50.37 | $50.37 | $49.66 | $50.30 | $50.30 | 7,580 |
2023-08-07 | $51.50 | $51.50 | $50.32 | $50.83 | $50.83 | 29,959 |
2023-08-04 | $52.23 | $52.23 | $50.98 | $50.98 | $50.98 | 36,823 |
2023-08-03 | $51.00 | $51.60 | $51.00 | $51.26 | $51.26 | 55,061 |
2023-08-02 | $51.25 | $51.41 | $50.30 | $50.93 | $50.93 | 24,675 |
2023-08-01 | $52.46 | $52.48 | $51.63 | $52.32 | $52.32 | 24,609 |
2023-07-31 | $51.93 | $53.10 | $51.93 | $53.10 | $53.10 | 113,827 |
2023-07-28 | $50.93 | $51.85 | $50.93 | $51.74 | $51.74 | 17,775 |
2023-07-27 | $51.63 | $51.67 | $49.92 | $50.05 | $50.05 | 17,867 |
2023-07-26 | $50.09 | $50.78 | $50.09 | $50.78 | $50.78 | 6,775 |
2023-07-25 | $50.45 | $50.77 | $50.21 | $50.21 | $50.21 | 18,149 |
2023-07-24 | $50.35 | $50.54 | $50.10 | $50.35 | $50.35 | 7,616 |
2023-07-21 | $50.79 | $51.25 | $50.10 | $50.36 | $50.36 | 34,522 |
2023-07-20 | $51.60 | $51.60 | $50.15 | $50.37 | $50.37 | 27,495 |
2023-07-19 | $51.66 | $52.49 | $51.48 | $52.06 | $52.06 | 56,914 |
2023-07-18 | $50.28 | $51.03 | $50.28 | $50.87 | $50.87 | 24,080 |
2023-07-17 | $49.77 | $50.55 | $49.77 | $50.35 | $50.35 | 255,037 |
2023-07-14 | $50.60 | $50.83 | $49.70 | $49.97 | $49.97 | 215,356 |
2023-07-13 | $50.04 | $51.08 | $49.86 | $50.83 | $50.83 | 41,669 |
2023-07-12 | $49.98 | $50.61 | $49.40 | $49.93 | $49.93 | 24,614 |
2023-07-11 | $47.39 | $49.01 | $47.39 | $48.91 | $48.91 | 32,790 |
2023-07-10 | $45.87 | $47.29 | $45.67 | $47.21 | $47.21 | 30,126 |
2023-07-07 | $44.64 | $46.20 | $44.64 | $45.87 | $45.87 | 62,856 |
2023-07-06 | $45.27 | $45.27 | $44.01 | $44.50 | $44.50 | 28,185 |
2023-07-05 | $46.60 | $46.65 | $46.02 | $46.25 | $46.25 | 6,381 |
2023-07-03 | $46.43 | $46.87 | $46.43 | $46.86 | $46.86 | 5,472 |
2023-06-30 | $46.47 | $46.58 | $45.92 | $46.22 | $46.22 | 23,449 |
2023-06-29 | $46.27 | $46.38 | $45.47 | $45.85 | $45.85 | 174,274 |
2023-06-28 | $45.00 | $45.99 | $45.00 | $45.94 | $45.94 | 11,300 |
2023-06-27 | $44.19 | $45.31 | $44.19 | $45.11 | $45.11 | 17,204 |
2023-06-26 | $43.94 | $44.69 | $43.91 | $43.95 | $43.95 | 35,759 |
2023-06-23 | $44.35 | $44.37 | $43.91 | $43.99 | $43.99 | 5,180 |
2023-06-22 | $44.42 | $45.16 | $44.25 | $45.14 | $45.14 | 5,492 |
2023-06-21 | $44.64 | $44.95 | $43.89 | $44.43 | $44.43 | 37,392 |
2023-06-20 | $45.30 | $45.62 | $44.58 | $44.73 | $44.73 | 34,654 |
2023-06-16 | $46.63 | $46.71 | $45.60 | $45.68 | $45.68 | 23,218 |
2023-06-15 | $45.14 | $46.43 | $44.84 | $46.19 | $46.19 | 15,382 |
2023-06-14 | $45.82 | $45.93 | $44.85 | $45.47 | $45.47 | 20,523 |
2023-06-13 | $45.24 | $45.81 | $45.03 | $45.81 | $45.81 | 33,867 |
2023-06-12 | $44.02 | $44.85 | $43.95 | $44.85 | $44.85 | 12,443 |
2023-06-09 | $45.19 | $45.62 | $44.01 | $44.05 | $44.05 | 591,893 |
2023-06-08 | $43.67 | $45.13 | $43.67 | $44.92 | $44.92 | 26,867 |
2023-06-07 | $44.06 | $44.41 | $43.12 | $43.18 | $43.18 | 30,225 |
2023-06-06 | $42.31 | $43.61 | $42.25 | $43.49 | $43.49 | 13,588 |
2023-06-05 | $42.51 | $42.70 | $42.07 | $42.49 | $42.49 | 8,899 |
2023-06-02 | $42.00 | $42.76 | $41.97 | $42.76 | $42.76 | 22,715 |
2023-06-01 | $40.56 | $42.00 | $40.46 | $41.49 | $41.49 | 11,989 |
2023-05-31 | $40.09 | $40.32 | $39.52 | $40.32 | $40.32 | 6,964 |
2023-05-30 | $40.64 | $40.64 | $39.90 | $40.37 | $40.37 | 7,513 |
2023-05-26 | $39.78 | $40.70 | $39.78 | $40.35 | $40.35 | 53,349 |
2023-05-25 | $40.59 | $40.69 | $39.57 | $39.79 | $39.79 | 59,178 |
2023-05-24 | $40.61 | $40.90 | $40.17 | $40.50 | $40.50 | 9,374 |
2023-05-23 | $41.04 | $41.90 | $40.94 | $40.94 | $40.94 | 13,324 |
2023-05-22 | $40.91 | $41.61 | $40.91 | $41.56 | $41.56 | 8,677 |
2023-05-19 | $41.83 | $41.83 | $40.82 | $40.99 | $40.99 | 6,828 |
2023-05-18 | $41.44 | $41.95 | $41.38 | $41.95 | $41.95 | 9,659 |
2023-05-17 | $41.13 | $41.65 | $40.89 | $41.54 | $41.54 | 10,889 |
2023-05-16 | $41.33 | $41.36 | $40.95 | $41.07 | $41.07 | 3,513 |
2023-05-15 | $41.16 | $42.00 | $41.00 | $41.97 | $41.97 | 10,482 |
2023-05-12 | $41.97 | $41.97 | $40.88 | $41.09 | $41.09 | 5,573 |
2023-05-11 | $41.80 | $42.06 | $41.74 | $41.85 | $41.85 | 5,280 |
2023-05-10 | $41.68 | $41.90 | $41.59 | $41.83 | $41.83 | 6,677 |
2023-05-09 | $41.21 | $41.77 | $41.13 | $41.60 | $41.60 | 9,940 |
2023-05-08 | $41.09 | $41.90 | $41.09 | $41.84 | $41.84 | 7,361 |
2023-05-05 | $40.73 | $41.10 | $40.73 | $41.05 | $41.05 | 4,956 |
2023-05-04 | $40.23 | $40.37 | $40.04 | $40.04 | $40.04 | 9,036 |
2023-05-03 | $40.52 | $41.21 | $40.36 | $40.36 | $40.36 | 55,343 |
2023-05-02 | $41.08 | $41.08 | $40.27 | $40.46 | $40.46 | 15,520 |
2023-05-01 | $41.64 | $41.77 | $41.34 | $41.49 | $41.49 | 6,223 |
2023-04-28 | $41.03 | $41.77 | $40.86 | $41.77 | $41.77 | 7,474 |
2023-04-27 | $41.01 | $41.29 | $40.90 | $41.29 | $41.29 | 9,896 |
2023-04-26 | $40.92 | $41.06 | $40.43 | $40.46 | $40.46 | 12,540 |
2023-04-25 | $41.55 | $41.57 | $40.68 | $40.69 | $40.69 | 18,774 |
2023-04-24 | $42.27 | $42.44 | $41.56 | $41.95 | $41.95 | 6,327 |
2023-04-21 | $41.99 | $42.41 | $41.66 | $42.32 | $42.32 | 5,993 |
2023-04-20 | $42.31 | $42.72 | $42.19 | $42.24 | $42.24 | 5,054 |
2023-04-19 | $42.53 | $42.94 | $42.33 | $42.71 | $42.71 | 20,850 |
2023-04-18 | $43.23 | $43.40 | $42.93 | $43.02 | $43.02 | 10,217 |
2023-04-17 | $42.60 | $42.93 | $42.48 | $42.93 | $42.93 | 13,460 |
2023-04-14 | $42.65 | $43.10 | $42.23 | $42.54 | $42.54 | 7,037 |
2023-04-13 | $42.43 | $43.00 | $42.43 | $42.77 | $42.77 | 7,949 |
2023-04-12 | $43.60 | $43.60 | $41.87 | $41.88 | $41.88 | 8,500 |
2023-04-11 | $43.21 | $43.36 | $42.99 | $43.16 | $43.16 | 9,736 |
2023-04-10 | $42.23 | $42.91 | $42.15 | $42.91 | $42.91 | 9,099 |
2023-04-06 | $42.45 | $42.84 | $42.45 | $42.63 | $42.63 | 47,003 |
2023-04-05 | $43.64 | $43.64 | $42.34 | $42.58 | $42.58 | 5,642 |
2023-04-04 | $44.12 | $44.17 | $43.72 | $43.97 | $43.97 | 12,730 |
2023-04-03 | $43.82 | $44.12 | $43.47 | $44.11 | $44.11 | 14,758 |
2023-03-31 | $43.43 | $44.22 | $43.27 | $44.18 | $44.18 | 64,096 |
2023-03-30 | $43.08 | $43.45 | $42.99 | $43.16 | $43.16 | 9,014 |
2023-03-29 | $42.08 | $42.47 | $42.02 | $42.46 | $42.46 | 4,834 |
2023-03-28 | $41.72 | $41.84 | $41.33 | $41.56 | $41.56 | 10,743 |
2023-03-27 | $41.88 | $41.95 | $41.46 | $41.77 | $41.77 | 9,670 |
2023-03-24 | $41.54 | $41.72 | $41.23 | $41.67 | $41.67 | 6,757 |
2023-03-23 | $42.03 | $43.00 | $41.50 | $41.92 | $41.92 | 55,750 |
2023-03-22 | $42.56 | $42.89 | $41.54 | $41.63 | $41.63 | 27,006 |
2023-03-21 | $41.59 | $42.47 | $41.59 | $42.39 | $42.39 | 14,388 |
2023-03-20 | $41.11 | $41.35 | $40.70 | $41.09 | $41.09 | 7,873 |
2023-03-17 | $41.30 | $41.68 | $40.91 | $41.28 | $41.28 | 3,298 |
2023-03-16 | $40.52 | $41.86 | $40.45 | $41.70 | $41.70 | 7,434 |
2023-03-15 | $40.07 | $40.89 | $39.96 | $40.87 | $40.87 | 29,855 |
2023-03-14 | $41.74 | $41.87 | $40.71 | $41.04 | $41.04 | 55,217 |
2023-03-13 | $40.33 | $41.25 | $39.76 | $40.82 | $40.82 | 70,975 |
2023-03-10 | $41.63 | $41.88 | $40.67 | $40.93 | $40.93 | 31,029 |
2023-03-09 | $43.54 | $43.77 | $42.13 | $42.21 | $42.21 | 101,226 |
2023-03-08 | $43.93 | $43.93 | $43.41 | $43.72 | $43.72 | 15,201 |
2023-03-07 | $44.15 | $44.84 | $44.01 | $44.08 | $44.08 | 13,960 |
2023-03-06 | $45.06 | $45.46 | $44.22 | $44.40 | $44.40 | 64,907 |
2023-03-03 | $44.42 | $45.12 | $44.42 | $44.94 | $44.94 | 27,443 |
2023-03-02 | $43.06 | $44.16 | $43.02 | $44.03 | $44.03 | 14,603 |
2023-03-01 | $44.16 | $44.27 | $43.57 | $43.58 | $43.58 | 9,382 |
2023-02-28 | $43.99 | $44.70 | $43.99 | $44.32 | $44.32 | 8,848 |
2023-02-27 | $44.21 | $44.34 | $43.99 | $44.25 | $44.25 | 57,360 |
2023-02-24 | $43.87 | $44.05 | $43.41 | $43.68 | $43.68 | 19,965 |
2023-02-23 | $45.78 | $45.78 | $44.18 | $44.99 | $44.99 | 26,628 |
2023-02-22 | $45.47 | $45.91 | $44.93 | $45.45 | $45.45 | 338,648 |
2023-02-21 | $45.52 | $46.19 | $45.20 | $45.25 | $45.25 | 39,225 |
2023-02-17 | $47.15 | $47.15 | $46.19 | $46.67 | $46.67 | 40,594 |
2023-02-16 | $47.91 | $48.56 | $47.32 | $47.42 | $47.42 | 26,528 |
2023-02-15 | $47.11 | $48.97 | $47.11 | $48.97 | $48.97 | 110,693 |
2023-02-14 | $46.74 | $47.54 | $46.49 | $47.28 | $47.28 | 15,370 |
2023-02-13 | $46.40 | $47.29 | $46.19 | $46.99 | $46.99 | 143,056 |
2023-02-10 | $46.95 | $47.14 | $46.19 | $46.31 | $46.31 | 51,047 |
2023-02-09 | $49.72 | $50.11 | $48.02 | $48.21 | $48.21 | 53,713 |
2023-02-08 | $49.94 | $50.49 | $49.21 | $49.21 | $49.21 | 103,371 |
2023-02-07 | $49.87 | $50.32 | $48.82 | $50.23 | $50.23 | 149,293 |
2023-02-06 | $50.26 | $50.56 | $49.68 | $50.12 | $50.12 | 78,854 |
2023-02-03 | $51.13 | $52.64 | $50.91 | $51.07 | $51.07 | 37,972 |
2023-02-02 | $52.00 | $53.67 | $52.00 | $52.96 | $52.96 | 101,685 |
2023-02-01 | $48.74 | $51.04 | $48.71 | $50.77 | $50.77 | 20,927 |
2023-01-31 | $47.95 | $49.02 | $47.95 | $48.76 | $48.76 | 21,305 |
2023-01-30 | $48.13 | $48.74 | $47.69 | $47.82 | $47.82 | 28,365 |
2023-01-27 | $47.45 | $49.26 | $47.36 | $48.83 | $48.83 | 86,123 |
2023-01-26 | $47.50 | $48.03 | $46.76 | $47.50 | $47.50 | 11,256 |
2023-01-25 | $45.97 | $46.92 | $45.20 | $46.91 | $46.91 | 77,274 |
2023-01-24 | $46.67 | $47.14 | $46.31 | $46.49 | $46.49 | 19,562 |
2023-01-23 | $45.84 | $47.27 | $45.84 | $47.22 | $47.22 | 101,398 |
2023-01-20 | $44.49 | $45.71 | $44.45 | $45.70 | $45.70 | 14,250 |
2023-01-19 | $44.10 | $44.34 | $43.61 | $43.96 | $43.96 | 33,504 |
2023-01-18 | $45.80 | $46.31 | $44.62 | $44.70 | $44.70 | 40,528 |
2023-01-17 | $45.08 | $45.58 | $44.75 | $45.49 | $45.49 | 149,042 |
2023-01-13 | $44.32 | $45.45 | $44.32 | $45.45 | $45.45 | 62,447 |
2023-01-12 | $44.42 | $44.92 | $43.54 | $44.87 | $44.87 | 35,408 |
2023-01-11 | $43.00 | $44.10 | $43.00 | $44.10 | $44.10 | 36,298 |
2023-01-10 | $41.91 | $42.86 | $41.82 | $42.83 | $42.83 | 37,562 |
2023-01-09 | $41.92 | $42.68 | $41.90 | $41.99 | $41.99 | 40,291 |
2023-01-06 | $41.03 | $41.65 | $40.35 | $41.54 | $41.54 | 10,981 |
2023-01-05 | $40.52 | $40.97 | $40.26 | $40.77 | $40.77 | 8,729 |
2023-01-04 | $40.11 | $41.21 | $39.89 | $41.04 | $41.04 | 17,605 |
2023-01-03 | $39.70 | $40.40 | $39.08 | $39.47 | $39.47 | 15,248 |
2022-12-30 | $38.43 | $39.00 | $38.43 | $38.99 | $38.99 | 34,128 |
2022-12-29 | $38.08 | $39.28 | $38.08 | $39.17 | $39.17 | 53,580 |
2022-12-28 | $38.22 | $38.54 | $37.68 | $37.70 | $37.70 | 59,866 |
2022-12-27 | $38.80 | $39.00 | $38.18 | $38.42 | $38.42 | 39,698 |
2022-12-23 | $38.77 | $39.00 | $38.41 | $38.88 | $38.88 | 46,495 |
2022-12-22 | $39.38 | $39.38 | $38.09 | $38.96 | $38.96 | 13,195 |
2022-12-21 | $39.35 | $40.06 | $39.35 | $39.92 | $39.92 | 26,887 |
2022-12-20 | $38.82 | $39.58 | $38.76 | $39.19 | $39.19 | 54,120 |
2022-12-19 | $39.86 | $40.01 | $39.01 | $39.26 | $39.26 | 46,031 |
2022-12-16 | $40.00 | $40.34 | $39.57 | $39.89 | $39.89 | 61,927 |
2022-12-15 | $41.24 | $41.24 | $40.09 | $40.17 | $40.17 | 13,757 |
2022-12-14 | $41.76 | $42.43 | $41.50 | $41.98 | $41.98 | 17,277 |
2022-12-13 | $43.71 | $44.02 | $41.59 | $41.91 | $41.91 | 23,493 |
2022-12-12 | $41.23 | $41.58 | $40.97 | $41.57 | $41.57 | 45,189 |
2022-12-09 | $41.58 | $42.14 | $41.34 | $41.36 | $41.36 | 23,447 |
2022-12-08 | $41.47 | $42.36 | $41.35 | $41.93 | $41.93 | 64,436 |
2022-12-07 | $41.46 | $41.81 | $41.17 | $41.24 | $41.24 | 43,860 |
2022-12-06 | $43.03 | $43.17 | $41.92 | $42.09 | $42.09 | 55,794 |
2022-12-05 | $44.17 | $44.38 | $42.99 | $43.17 | $43.17 | 55,321 |
2022-12-02 | $43.10 | $44.73 | $43.01 | $44.64 | $44.64 | 31,875 |
2022-12-01 | $43.91 | $44.47 | $43.53 | $44.11 | $44.11 | 65,841 |
2022-11-30 | $41.70 | $43.86 | $41.70 | $43.80 | $43.80 | 24,001 |
2022-11-29 | $41.30 | $41.78 | $41.26 | $41.42 | $41.42 | 12,795 |
2022-11-28 | $41.26 | $42.01 | $41.00 | $41.16 | $41.16 | 18,972 |
2022-11-25 | $41.45 | $41.70 | $41.17 | $41.59 | $41.59 | 7,947 |
2022-11-23 | $40.97 | $41.88 | $40.97 | $41.73 | $41.73 | 27,023 |
2022-11-22 | $40.77 | $41.05 | $40.06 | $41.05 | $41.05 | 73,850 |
2022-11-21 | $41.28 | $41.44 | $40.71 | $40.91 | $40.91 | 31,106 |
2022-11-18 | $42.98 | $42.98 | $41.58 | $41.83 | $41.83 | 41,449 |
2022-11-17 | $42.32 | $42.78 | $41.94 | $42.47 | $42.47 | 113,193 |
2022-11-16 | $44.82 | $44.82 | $43.08 | $43.28 | $43.28 | 34,659 |
2022-11-15 | $45.53 | $46.06 | $44.99 | $45.29 | $45.29 | 29,292 |
2022-11-14 | $44.43 | $44.75 | $43.84 | $44.01 | $44.01 | 24,773 |
2022-11-11 | $42.23 | $44.83 | $42.23 | $44.67 | $44.67 | 49,399 |
2022-11-10 | $40.30 | $42.21 | $40.28 | $42.21 | $42.21 | 76,175 |
2022-11-09 | $38.73 | $38.73 | $37.53 | $37.61 | $37.61 | 14,190 |
2022-11-08 | $39.28 | $39.73 | $38.62 | $39.23 | $39.23 | 23,336 |
2022-11-07 | $39.91 | $40.18 | $38.99 | $39.54 | $39.54 | 18,761 |
2022-11-04 | $40.50 | $40.50 | $38.85 | $39.69 | $39.69 | 14,745 |
2022-11-03 | $38.81 | $40.13 | $38.81 | $39.44 | $39.44 | 57,601 |
2022-11-02 | $40.74 | $40.74 | $39.08 | $39.19 | $39.19 | 23,160 |
2022-11-01 | $41.47 | $41.93 | $40.57 | $40.65 | $40.65 | 19,040 |
2022-10-31 | $40.41 | $40.59 | $39.95 | $40.17 | $40.17 | 9,377 |
2022-10-28 | $39.88 | $40.67 | $39.33 | $40.63 | $40.63 | 30,839 |
2022-10-27 | $40.68 | $41.09 | $40.44 | $40.46 | $40.46 | 43,317 |
2022-10-26 | $40.29 | $41.87 | $40.29 | $40.75 | $40.75 | 28,959 |
2022-10-25 | $39.01 | $40.67 | $39.01 | $40.58 | $40.58 | 27,887 |
2022-10-24 | $38.98 | $38.98 | $37.65 | $38.80 | $38.80 | 17,569 |
2022-10-21 | $38.67 | $39.52 | $38.25 | $39.46 | $39.46 | 38,558 |
2022-10-20 | $38.82 | $40.05 | $38.80 | $38.80 | $38.80 | 683,228 |
2022-10-19 | $39.64 | $39.78 | $38.65 | $38.87 | $38.87 | 12,363 |
2022-10-18 | $40.65 | $41.04 | $39.74 | $40.13 | $40.13 | 31,241 |
2022-10-17 | $38.61 | $39.74 | $38.61 | $39.44 | $39.44 | 65,697 |
2022-10-14 | $39.66 | $39.92 | $37.55 | $37.57 | $37.57 | 31,448 |
2022-10-13 | $37.84 | $39.39 | $37.41 | $39.23 | $39.23 | 48,856 |
2022-10-12 | $38.99 | $39.38 | $38.56 | $39.35 | $39.35 | 11,038 |
2022-10-11 | $39.57 | $40.03 | $38.04 | $38.96 | $38.96 | 27,608 |
2022-10-10 | $40.65 | $40.65 | $39.59 | $40.03 | $40.03 | 11,073 |
2022-10-07 | $41.82 | $41.82 | $40.48 | $40.70 | $40.70 | 20,674 |
2022-10-06 | $42.36 | $43.13 | $42.06 | $42.50 | $42.50 | 16,453 |
2022-10-05 | $41.92 | $42.64 | $41.42 | $42.46 | $42.46 | 36,463 |
2022-10-04 | $41.50 | $42.78 | $41.50 | $42.78 | $42.78 | 50,418 |
2022-10-03 | $39.88 | $40.45 | $39.11 | $40.10 | $40.10 | 25,487 |
2022-09-30 | $39.68 | $40.63 | $39.48 | $39.54 | $39.54 | 57,624 |
2022-09-29 | $40.61 | $40.61 | $39.43 | $39.89 | $39.89 | 37,705 |
2022-09-28 | $40.10 | $41.68 | $40.10 | $41.51 | $41.51 | 13,884 |
2022-09-27 | $40.58 | $41.13 | $39.72 | $40.14 | $40.14 | 58,786 |
2022-09-26 | $39.98 | $41.18 | $39.63 | $39.72 | $39.72 | 37,348 |
2022-09-23 | $40.04 | $40.41 | $39.41 | $40.03 | $40.03 | 91,203 |
2022-09-22 | $42.13 | $42.13 | $40.62 | $40.83 | $40.83 | 45,266 |
2022-09-21 | $43.36 | $44.02 | $42.25 | $42.25 | $42.25 | 62,103 |
2022-09-20 | $43.88 | $44.18 | $43.28 | $43.37 | $43.37 | 23,201 |
2022-09-19 | $43.63 | $44.35 | $43.60 | $44.33 | $44.33 | 31,729 |
2022-09-16 | $44.85 | $44.85 | $43.84 | $44.08 | $44.08 | 37,653 |
2022-09-15 | $45.67 | $47.08 | $45.67 | $46.03 | $46.03 | 30,869 |
2022-09-14 | $45.66 | $46.08 | $44.85 | $45.96 | $45.96 | 38,738 |
2022-09-13 | $46.27 | $46.56 | $45.47 | $45.55 | $45.55 | 27,935 |
2022-09-12 | $47.82 | $48.78 | $47.82 | $48.76 | $48.76 | 14,723 |
2022-09-09 | $46.25 | $47.50 | $46.25 | $47.44 | $47.44 | 17,269 |
2022-09-08 | $44.54 | $45.63 | $44.28 | $45.54 | $45.54 | 33,653 |
2022-09-07 | $43.90 | $45.35 | $43.90 | $45.23 | $45.23 | 29,632 |
2022-09-06 | $44.63 | $44.68 | $43.59 | $44.06 | $44.06 | 41,528 |
2022-09-02 | $45.84 | $45.84 | $44.38 | $44.57 | $44.57 | 28,650 |
2022-09-01 | $45.10 | $45.24 | $44.00 | $45.23 | $45.23 | 16,052 |
2022-08-31 | $46.46 | $47.00 | $45.85 | $45.94 | $45.94 | 55,034 |
2022-08-30 | $47.25 | $47.65 | $45.70 | $46.03 | $46.03 | 15,592 |
2022-08-29 | $46.40 | $47.44 | $46.33 | $46.73 | $46.73 | 37,670 |
2022-08-26 | $49.47 | $49.71 | $46.94 | $46.94 | $46.94 | 23,176 |
2022-08-25 | $48.60 | $49.29 | $48.37 | $49.16 | $49.16 | 19,092 |
2022-08-24 | $47.44 | $48.81 | $47.22 | $48.11 | $48.11 | 34,886 |
2022-08-23 | $47.63 | $48.43 | $47.39 | $47.48 | $47.48 | 147,217 |
2022-08-22 | $48.38 | $48.74 | $47.35 | $47.47 | $47.47 | 260,648 |
2022-08-19 | $50.75 | $50.87 | $49.19 | $49.42 | $49.42 | 99,959 |
2022-08-18 | $52.29 | $52.29 | $51.07 | $51.76 | $51.76 | 55,556 |
2022-08-17 | $54.02 | $54.02 | $52.07 | $52.44 | $52.44 | 40,101 |
2022-08-16 | $53.44 | $55.15 | $52.72 | $54.57 | $54.57 | 158,121 |
2022-08-15 | $53.33 | $53.67 | $53.02 | $53.52 | $53.52 | 26,833 |
2022-08-12 | $52.96 | $53.65 | $52.43 | $53.62 | $53.62 | 50,938 |
2022-08-11 | $53.34 | $55.00 | $52.40 | $52.55 | $52.55 | 45,588 |
2022-08-10 | $51.91 | $52.38 | $51.24 | $52.36 | $52.36 | 44,129 |
2022-08-09 | $51.67 | $51.67 | $49.97 | $50.13 | $50.13 | 118,099 |
2022-08-08 | $51.09 | $53.24 | $51.09 | $52.28 | $52.28 | 285,813 |
2022-08-05 | $49.37 | $50.99 | $49.16 | $50.83 | $50.83 | 31,199 |
2022-08-04 | $50.23 | $50.64 | $49.47 | $50.17 | $50.17 | 264,927 |
2022-08-03 | $48.73 | $50.25 | $48.69 | $50.14 | $50.14 | 39,901 |
2022-08-02 | $47.12 | $48.66 | $46.98 | $48.17 | $48.17 | 39,363 |
2022-08-01 | $46.16 | $47.58 | $45.77 | $47.36 | $47.36 | 60,656 |
2022-07-29 | $46.39 | $46.63 | $45.71 | $46.43 | $46.43 | 29,620 |
2022-07-28 | $45.77 | $46.33 | $44.51 | $46.15 | $46.15 | 35,052 |
2022-07-27 | $44.87 | $46.05 | $44.65 | $45.87 | $45.87 | 56,408 |
2022-07-26 | $44.93 | $44.93 | $44.00 | $44.00 | $44.00 | 27,523 |
2022-07-25 | $46.62 | $46.62 | $45.73 | $46.19 | $46.19 | 52,974 |
2022-07-22 | $48.15 | $48.76 | $46.13 | $46.43 | $46.43 | 27,635 |
2022-07-21 | $47.39 | $48.23 | $47.00 | $48.20 | $48.20 | 36,765 |
2022-07-20 | $46.16 | $47.79 | $46.16 | $47.67 | $47.67 | 65,144 |
2022-07-19 | $44.89 | $46.00 | $44.55 | $45.90 | $45.90 | 34,729 |
2022-07-18 | $44.13 | $45.27 | $44.02 | $44.18 | $44.18 | 36,750 |
2022-07-15 | $42.71 | $43.37 | $42.10 | $43.37 | $43.37 | 80,500 |
2022-07-14 | $42.77 | $43.13 | $42.05 | $42.25 | $42.25 | 18,210 |
2022-07-13 | $42.54 | $43.84 | $42.25 | $43.34 | $43.34 | 19,687 |
2022-07-12 | $43.51 | $44.23 | $43.16 | $43.58 | $43.58 | 50,950 |
2022-07-11 | $44.89 | $44.89 | $43.31 | $43.43 | $43.43 | 20,656 |
2022-07-08 | $45.30 | $46.29 | $44.64 | $45.55 | $45.55 | 48,854 |
2022-07-07 | $44.29 | $45.95 | $44.07 | $45.93 | $45.93 | 9,826 |
2022-07-06 | $44.82 | $45.04 | $43.73 | $43.98 | $43.98 | 36,949 |
2022-07-05 | $42.16 | $44.92 | $41.73 | $44.90 | $44.90 | 68,090 |
2022-07-01 | $41.93 | $43.23 | $41.93 | $43.05 | $43.05 | 55,512 |
2022-06-30 | $42.50 | $42.63 | $41.00 | $41.91 | $41.91 | 35,464 |
2022-06-29 | $43.81 | $43.81 | $42.79 | $43.08 | $43.08 | 510,268 |
2022-06-28 | $46.23 | $46.74 | $44.03 | $44.10 | $44.10 | 39,426 |
2022-06-27 | $47.38 | $47.65 | $45.74 | $45.95 | $45.95 | 36,445 |
2022-06-24 | $45.86 | $47.05 | $45.67 | $46.97 | $46.97 | 38,491 |
2022-06-23 | $43.80 | $45.29 | $43.75 | $45.27 | $45.27 | 33,206 |
2022-06-22 | $42.53 | $44.30 | $42.53 | $43.50 | $43.50 | 62,028 |
2022-06-21 | $43.34 | $44.64 | $43.34 | $43.40 | $43.40 | 49,666 |
2022-06-17 | $41.35 | $43.04 | $41.35 | $42.68 | $42.68 | 78,424 |
2022-06-16 | $41.91 | $42.09 | $40.58 | $40.87 | $40.87 | 28,281 |
2022-06-15 | $42.43 | $44.29 | $42.43 | $43.67 | $43.67 | 36,944 |
2022-06-14 | $42.32 | $42.70 | $41.45 | $41.94 | $41.94 | 108,169 |
2022-06-13 | $43.09 | $43.56 | $41.52 | $41.94 | $41.94 | 58,139 |
2022-06-10 | $46.26 | $46.64 | $44.87 | $45.09 | $45.09 | 81,215 |
2022-06-09 | $48.88 | $48.88 | $47.24 | $47.24 | $47.24 | 56,086 |
2022-06-08 | $48.38 | $49.98 | $48.38 | $49.59 | $49.59 | 60,156 |
2022-06-07 | $47.50 | $48.66 | $47.19 | $48.51 | $48.51 | 43,862 |
2022-06-06 | $49.11 | $49.41 | $48.17 | $48.57 | $48.57 | 34,985 |
2022-06-03 | $48.76 | $48.95 | $47.71 | $48.02 | $48.02 | 35,605 |
2022-06-02 | $46.95 | $49.86 | $46.91 | $49.56 | $49.56 | 75,292 |
2022-06-01 | $48.49 | $48.77 | $46.34 | $46.69 | $46.69 | 39,666 |
2022-05-31 | $48.97 | $49.24 | $47.65 | $48.22 | $48.22 | 85,531 |
2022-05-27 | $47.56 | $48.69 | $47.56 | $48.69 | $48.69 | 49,814 |
2022-05-26 | $45.13 | $47.49 | $45.13 | $47.07 | $47.07 | 68,951 |
2022-05-25 | $42.53 | $45.01 | $42.53 | $44.61 | $44.61 | 114,157 |
2022-05-24 | $44.54 | $44.54 | $42.33 | $42.64 | $42.64 | 84,928 |
2022-05-23 | $45.91 | $45.91 | $44.51 | $45.44 | $45.44 | 175,849 |
2022-05-20 | $46.90 | $47.14 | $44.26 | $45.75 | $45.75 | 68,146 |
2022-05-19 | $44.65 | $47.07 | $44.64 | $46.24 | $46.24 | 118,798 |
2022-05-18 | $46.97 | $47.04 | $44.69 | $44.97 | $44.97 | 80,089 |
2022-05-17 | $47.39 | $48.57 | $46.35 | $47.95 | $47.95 | 73,045 |
2022-05-16 | $47.32 | $47.85 | $46.15 | $46.25 | $46.25 | 56,086 |
2022-05-13 | $45.92 | $47.64 | $45.92 | $47.47 | $47.47 | 95,336 |
2022-05-12 | $42.66 | $46.32 | $42.30 | $44.78 | $44.78 | 129,020 |
2022-05-11 | $45.67 | $46.61 | $43.23 | $43.31 | $43.31 | 66,036 |
2022-05-10 | $47.06 | $47.80 | $44.93 | $45.95 | $45.95 | 80,199 |
2022-05-09 | $48.17 | $48.60 | $45.75 | $46.02 | $46.02 | 101,661 |
2022-05-06 | $51.06 | $51.06 | $48.63 | $49.35 | $49.35 | 122,495 |
2022-05-05 | $54.04 | $54.04 | $51.13 | $51.73 | $51.73 | 48,814 |
2022-05-04 | $53.83 | $55.37 | $52.19 | $55.33 | $55.33 | 98,795 |
2022-05-03 | $55.16 | $55.37 | $53.94 | $54.53 | $54.53 | 74,497 |
2022-05-02 | $54.07 | $55.88 | $53.62 | $55.77 | $55.77 | 100,650 |
2022-04-29 | $55.97 | $57.32 | $54.18 | $54.30 | $54.30 | 47,809 |
2022-04-28 | $55.43 | $56.60 | $54.10 | $56.28 | $56.28 | 43,303 |
2022-04-27 | $55.01 | $56.33 | $54.39 | $54.89 | $54.89 | 111,420 |
2022-04-26 | $56.77 | $56.99 | $54.96 | $54.96 | $54.96 | 58,750 |
2022-04-25 | $55.52 | $57.56 | $55.28 | $57.30 | $57.30 | 79,318 |
2022-04-22 | $57.80 | $58.37 | $56.03 | $56.17 | $56.17 | 478,072 |
2022-04-21 | $60.84 | $61.32 | $57.58 | $57.97 | $57.97 | 64,218 |
2022-04-20 | $62.61 | $62.61 | $59.95 | $59.97 | $59.97 | 23,616 |
2022-04-19 | $60.32 | $62.98 | $60.32 | $62.69 | $62.69 | 61,356 |
2022-04-18 | $61.28 | $61.28 | $59.75 | $60.58 | $60.58 | 28,989 |
2022-04-14 | $63.01 | $63.48 | $61.63 | $61.65 | $61.65 | 23,532 |
2022-04-13 | $61.72 | $63.37 | $61.46 | $63.34 | $63.34 | 46,874 |
2022-04-12 | $63.33 | $64.64 | $61.60 | $61.79 | $61.79 | 49,600 |
2022-04-11 | $62.03 | $63.85 | $61.57 | $62.33 | $62.33 | 45,183 |
2022-04-08 | $63.36 | $64.13 | $62.59 | $63.13 | $63.13 | 45,163 |
2022-04-07 | $64.39 | $65.15 | $62.12 | $63.80 | $63.80 | 71,200 |
2022-04-06 | $65.68 | $65.68 | $63.57 | $64.77 | $64.77 | 49,655 |
2022-04-05 | $69.07 | $69.27 | $66.78 | $66.99 | $66.99 | 28,777 |
2022-04-04 | $67.10 | $69.52 | $67.10 | $69.16 | $69.16 | 31,508 |
2022-04-01 | $66.46 | $66.94 | $65.81 | $66.47 | $66.47 | 63,270 |
2022-03-31 | $67.73 | $67.73 | $65.59 | $65.69 | $65.69 | 62,146 |
2022-03-30 | $69.40 | $70.08 | $67.36 | $67.81 | $67.81 | 57,633 |
2022-03-29 | $68.05 | $70.57 | $67.98 | $70.16 | $70.16 | 38,010 |
2022-03-28 | $65.60 | $66.95 | $64.91 | $66.83 | $66.83 | 43,088 |
2022-03-25 | $67.36 | $67.36 | $65.10 | $65.57 | $65.57 | 38,664 |
2022-03-24 | $67.20 | $67.50 | $65.39 | $67.45 | $67.45 | 28,201 |
2022-03-23 | $66.91 | $68.65 | $66.12 | $66.86 | $66.86 | 54,364 |
2022-03-22 | $65.73 | $68.24 | $65.73 | $67.67 | $67.67 | 89,519 |
2022-03-21 | $66.76 | $66.84 | $64.73 | $65.42 | $65.42 | 62,714 |
2022-03-18 | $64.51 | $67.60 | $64.51 | $67.37 | $67.37 | 55,267 |
2022-03-17 | $62.91 | $64.94 | $62.49 | $64.82 | $64.82 | 88,732 |
2022-03-16 | $60.42 | $63.80 | $60.42 | $63.69 | $63.69 | 40,717 |
2022-03-15 | $57.19 | $59.19 | $57.14 | $58.63 | $58.63 | 82,223 |
2022-03-14 | $58.43 | $59.17 | $56.67 | $56.84 | $56.84 | 75,650 |
2022-03-11 | $62.15 | $62.15 | $58.89 | $59.10 | $59.10 | 75,980 |
2022-03-10 | $61.50 | $62.13 | $60.30 | $61.38 | $61.38 | 51,074 |
2022-03-09 | $62.06 | $63.56 | $61.93 | $62.98 | $62.98 | 53,724 |
2022-03-08 | $59.09 | $62.40 | $58.46 | $60.54 | $60.54 | 78,740 |
2022-03-07 | $61.46 | $62.76 | $59.05 | $59.22 | $59.22 | 89,525 |
2022-03-04 | $64.04 | $64.85 | $61.69 | $61.99 | $61.99 | 83,679 |
2022-03-03 | $68.05 | $68.05 | $64.45 | $65.02 | $65.02 | 77,639 |
2022-03-02 | $67.43 | $67.90 | $66.38 | $67.68 | $67.68 | 59,042 |
2022-03-01 | $68.78 | $69.38 | $66.87 | $67.38 | $67.38 | 37,376 |
2022-02-28 | $68.06 | $70.13 | $67.97 | $69.47 | $69.47 | 73,857 |
2022-02-25 | $68.65 | $69.14 | $66.32 | $68.95 | $68.95 | 51,458 |
2022-02-24 | $61.89 | $68.13 | $61.14 | $67.92 | $67.92 | 175,296 |
2022-02-23 | $68.00 | $68.18 | $65.04 | $65.15 | $65.15 | 77,455 |
2022-02-22 | $68.23 | $69.50 | $66.46 | $67.01 | $67.01 | 81,667 |
2022-02-18 | $71.17 | $71.70 | $68.92 | $69.35 | $69.35 | 46,605 |
2022-02-17 | $72.91 | $73.99 | $71.28 | $71.61 | $71.61 | 43,979 |
2022-02-16 | $74.72 | $74.75 | $72.93 | $73.61 | $73.61 | 53,939 |
2022-02-15 | $73.50 | $75.64 | $73.50 | $75.54 | $75.54 | 30,571 |
2022-02-14 | $72.29 | $73.93 | $71.75 | $72.28 | $72.28 | 66,677 |
2022-02-11 | $75.08 | $75.92 | $72.00 | $72.67 | $72.67 | 62,007 |
2022-02-10 | $75.41 | $77.91 | $74.69 | $75.24 | $75.24 | 52,531 |
2022-02-09 | $75.12 | $77.24 | $75.12 | $77.14 | $77.14 | 44,345 |
2022-02-08 | $71.41 | $74.20 | $71.30 | $73.95 | $73.95 | 42,473 |
2022-02-07 | $71.62 | $73.50 | $71.31 | $71.86 | $71.86 | 66,152 |
2022-02-04 | $69.74 | $72.14 | $69.26 | $71.72 | $71.72 | 109,500 |
2022-02-03 | $70.96 | $71.76 | $69.37 | $69.46 | $69.46 | 93,981 |
2022-02-02 | $76.83 | $76.83 | $72.65 | $72.91 | $72.91 | 112,177 |
2022-02-01 | $75.52 | $77.01 | $74.39 | $76.84 | $76.84 | 60,860 |
2022-01-31 | $70.46 | $75.47 | $70.46 | $75.29 | $75.29 | 79,012 |
2022-01-28 | $68.50 | $70.14 | $66.88 | $70.12 | $70.12 | 100,591 |
2022-01-27 | $70.60 | $71.05 | $68.39 | $68.64 | $68.64 | 98,478 |
2022-01-26 | $73.00 | $73.69 | $69.71 | $70.19 | $70.19 | 122,066 |
2022-01-25 | $71.39 | $72.81 | $70.22 | $71.47 | $71.47 | 119,726 |
2022-01-24 | $69.51 | $73.32 | $67.30 | $73.19 | $73.19 | 280,450 |
2022-01-21 | $74.08 | $74.15 | $71.45 | $71.69 | $71.69 | 161,994 |
2022-01-20 | $76.88 | $79.23 | $74.75 | $75.01 | $75.01 | 83,999 |
2022-01-19 | $76.89 | $77.91 | $75.85 | $75.93 | $75.93 | 108,183 |
2022-01-18 | $77.98 | $79.13 | $76.67 | $76.85 | $76.85 | 90,642 |
2022-01-14 | $80.28 | $81.10 | $78.04 | $79.74 | $79.74 | 81,422 |
2022-01-13 | $83.84 | $84.07 | $80.93 | $81.14 | $81.14 | 85,985 |
2022-01-12 | $85.30 | $86.02 | $83.08 | $83.58 | $83.58 | 68,850 |
2022-01-11 | $81.59 | $84.99 | $81.38 | $84.60 | $84.60 | 111,555 |
2022-01-10 | $81.67 | $81.91 | $78.86 | $81.89 | $81.89 | 103,957 |
2022-01-07 | $83.42 | $84.74 | $82.46 | $82.68 | $82.68 | 54,686 |
2022-01-06 | $82.72 | $84.84 | $81.14 | $83.61 | $83.61 | 119,176 |
2022-01-05 | $86.18 | $87.29 | $82.93 | $83.09 | $83.09 | 96,089 |
2022-01-04 | $89.46 | $89.57 | $85.67 | $86.64 | $86.64 | 90,774 |
2022-01-03 | $88.47 | $89.96 | $87.79 | $89.45 | $89.45 | 91,650 |
2021-12-31 | $88.71 | $89.57 | $87.89 | $88.04 | $88.04 | 68,335 |
2021-12-30 | $86.40 | $90.09 | $86.40 | $88.96 | $88.96 | 143,639 |
2021-12-29 | $87.49 | $87.64 | $86.25 | $86.66 | $86.66 | 67,030 |
2021-12-28 | $89.20 | $89.84 | $87.64 | $87.64 | $87.64 | 244,965 |
2021-12-27 | $89.10 | $89.98 | $88.90 | $89.39 | $89.39 | 72,749 |
2021-12-23 | $88.18 | $89.61 | $87.70 | $89.32 | $89.32 | 64,078 |
2021-12-22 | $87.72 | $88.77 | $87.41 | $88.36 | $88.36 | 70,793 |
2021-12-21 | $85.45 | $88.29 | $85.45 | $88.17 | $88.17 | 73,777 |
2021-12-20 | $84.23 | $84.91 | $83.37 | $84.53 | $84.53 | 76,826 |
2021-12-17 | $83.58 | $86.64 | $82.21 | $86.05 | $86.05 | 120,713 |
2021-12-16 | $87.71 | $88.17 | $83.70 | $84.57 | $84.57 | 133,143 |
2021-12-15 | $86.26 | $87.67 | $83.52 | $87.17 | $87.17 | 168,541 |
2021-12-14 | $86.46 | $88.31 | $86.01 | $86.83 | $86.83 | 68,484 |
2021-12-13 | $89.80 | $90.17 | $87.02 | $88.08 | $88.08 | 78,939 |
2021-12-10 | $93.05 | $93.44 | $89.81 | $90.28 | $90.28 | 64,568 |
2021-12-09 | $95.30 | $96.40 | $92.67 | $92.87 | $92.87 | 58,619 |
2021-12-08 | $95.34 | $96.78 | $94.30 | $95.89 | $95.89 | 48,730 |
2021-12-07 | $94.93 | $96.78 | $94.93 | $95.62 | $95.62 | 53,069 |
2021-12-06 | $90.13 | $93.34 | $88.73 | $92.47 | $92.47 | 79,587 |
2021-12-03 | $94.30 | $94.38 | $89.50 | $90.53 | $90.53 | 100,376 |
2021-12-02 | $93.40 | $95.30 | $92.46 | $94.45 | $94.45 | 314,926 |
2021-12-01 | $100.01 | $100.23 | $93.60 | $93.87 | $93.87 | 105,013 |
2021-11-30 | $101.15 | $101.67 | $96.84 | $98.60 | $98.60 | 105,597 |
2021-11-29 | $103.12 | $103.44 | $100.51 | $101.60 | $101.60 | 108,859 |
2021-11-26 | $101.59 | $102.95 | $100.79 | $102.31 | $102.31 | 93,022 |
2021-11-24 | $101.06 | $103.84 | $100.28 | $103.60 | $103.60 | 81,526 |
2021-11-23 | $103.71 | $104.63 | $100.90 | $102.26 | $102.26 | 146,734 |
2021-11-22 | $107.16 | $107.77 | $103.30 | $104.29 | $104.29 | 117,298 |
2021-11-19 | $108.73 | $109.47 | $107.24 | $107.44 | $107.44 | 56,625 |
2021-11-18 | $110.63 | $110.63 | $108.28 | $108.97 | $108.97 | 63,106 |
2021-11-17 | $112.82 | $113.35 | $110.51 | $110.63 | $110.63 | 35,747 |
2021-11-16 | $112.64 | $113.13 | $111.76 | $112.99 | $112.99 | 97,004 |
2021-11-15 | $113.50 | $114.00 | $112.51 | $112.99 | $112.99 | 75,515 |
2021-11-12 | $111.41 | $112.99 | $111.11 | $112.95 | $112.95 | 25,436 |
2021-11-11 | $110.78 | $111.91 | $110.64 | $110.84 | $110.84 | 43,059 |
2021-11-10 | $111.79 | $112.23 | $109.01 | $109.76 | $109.76 | 53,849 |
2021-11-09 | $112.96 | $113.37 | $111.46 | $112.40 | $112.40 | 57,995 |
2021-11-08 | $112.66 | $113.50 | $112.08 | $112.17 | $112.17 | 118,060 |
2021-11-05 | $112.14 | $113.07 | $111.86 | $112.27 | $112.27 | 45,574 |
2021-11-04 | $111.62 | $112.85 | $111.20 | $111.40 | $111.40 | 56,319 |
2021-11-03 | $110.12 | $111.93 | $110.12 | $111.54 | $111.54 | 54,877 |
2021-11-02 | $111.19 | $111.33 | $109.29 | $110.03 | $110.03 | 56,654 |
2021-11-01 | $110.59 | $111.81 | $110.59 | $111.74 | $111.74 | 53,229 |
2021-10-29 | $110.00 | $110.81 | $110.00 | $110.61 | $110.61 | 62,839 |
2021-10-28 | $109.37 | $111.28 | $108.89 | $111.09 | $111.09 | 132,941 |
2021-10-27 | $111.57 | $112.18 | $109.25 | $109.34 | $109.34 | 58,483 |
2021-10-26 | $113.65 | $113.79 | $111.75 | $111.75 | $111.75 | 42,405 |
2021-10-25 | $112.07 | $113.58 | $111.71 | $113.38 | $113.38 | 45,804 |
2021-10-22 | $113.65 | $113.65 | $111.62 | $111.95 | $111.95 | 37,021 |
2021-10-21 | $112.58 | $114.18 | $112.50 | $113.64 | $113.64 | 84,501 |
2021-10-20 | $113.32 | $113.58 | $112.54 | $112.96 | $112.96 | 62,151 |
2021-10-19 | $112.68 | $113.25 | $112.23 | $113.04 | $113.04 | 133,949 |
2021-10-18 | $110.50 | $112.23 | $110.50 | $112.19 | $112.19 | 47,776 |
2021-10-15 | $111.06 | $112.09 | $110.92 | $110.96 | $110.96 | 76,449 |
2021-10-14 | $110.00 | $110.69 | $109.85 | $110.48 | $110.48 | 69,280 |
2021-10-13 | $108.28 | $109.34 | $108.28 | $109.10 | $109.10 | 77,112 |
2021-10-12 | $107.98 | $109.01 | $107.56 | $107.82 | $107.82 | 89,774 |
2021-10-11 | $109.15 | $109.43 | $107.48 | $107.58 | $107.58 | 32,251 |
2021-10-08 | $110.65 | $111.20 | $109.59 | $109.59 | $109.59 | 28,774 |
2021-10-07 | $109.36 | $111.18 | $109.36 | $110.21 | $110.21 | 40,114 |
2021-10-06 | $106.50 | $108.72 | $106.50 | $108.35 | $108.35 | 66,399 |
2021-10-05 | $107.39 | $109.36 | $107.39 | $107.85 | $107.85 | 54,130 |
2021-10-04 | $109.26 | $109.33 | $106.43 | $107.16 | $107.16 | 56,274 |
2021-10-01 | $109.45 | $110.50 | $108.45 | $109.92 | $109.92 | 41,218 |
2021-09-30 | $110.21 | $110.21 | $108.75 | $109.27 | $109.27 | 61,193 |
2021-09-29 | $112.22 | $112.52 | $110.05 | $110.13 | $110.13 | 49,253 |
2021-09-28 | $113.94 | $114.49 | $111.59 | $111.77 | $111.77 | 56,066 |
2021-09-27 | $114.31 | $115.54 | $114.31 | $115.27 | $115.27 | 36,469 |
2021-09-24 | $114.14 | $114.87 | $113.35 | $114.74 | $114.74 | 44,474 |
2021-09-23 | $114.42 | $115.36 | $114.30 | $115.14 | $115.14 | 42,145 |
2021-09-22 | $113.01 | $114.42 | $113.01 | $113.97 | $113.97 | 33,636 |
2021-09-21 | $113.00 | $113.38 | $111.89 | $112.36 | $112.36 | 67,871 |
2021-09-20 | $112.10 | $112.80 | $110.38 | $111.86 | $111.86 | 82,374 |
2021-09-17 | $114.83 | $115.60 | $114.50 | $114.91 | $114.91 | 26,974 |
2021-09-16 | $113.00 | $115.00 | $113.00 | $114.81 | $114.81 | 33,948 |
2021-09-15 | $112.35 | $113.75 | $111.73 | $113.49 | $113.49 | 45,588 |
2021-09-14 | $114.47 | $114.75 | $112.29 | $112.73 | $112.73 | 57,791 |
2021-09-13 | $114.99 | $115.00 | $112.37 | $114.34 | $114.34 | 44,467 |
2021-09-10 | $115.91 | $116.48 | $114.46 | $114.55 | $114.55 | 51,351 |
2021-09-09 | $114.38 | $116.00 | $114.31 | $115.21 | $115.21 | 100,995 |
2021-09-08 | $116.10 | $116.10 | $113.92 | $114.51 | $114.51 | 71,403 |
2021-09-07 | $115.75 | $117.20 | $115.75 | $116.38 | $116.38 | 491,164 |
2021-09-03 | $116.01 | $116.51 | $115.48 | $115.84 | $115.84 | 62,939 |
2021-09-02 | $117.59 | $117.95 | $116.50 | $116.51 | $116.51 | 57,714 |
2021-09-01 | $116.32 | $118.51 | $116.32 | $117.54 | $117.54 | 57,349 |
2021-08-31 | $116.42 | $116.88 | $115.41 | $115.88 | $115.88 | 44,074 |
2021-08-30 | $116.04 | $117.16 | $115.42 | $116.62 | $116.62 | 586,208 |
2021-08-27 | $114.98 | $116.43 | $114.72 | $115.92 | $115.92 | 43,191 |
2021-08-26 | $116.21 | $116.89 | $114.77 | $115.34 | $115.34 | 42,429 |
2021-08-25 | $116.39 | $116.79 | $115.79 | $116.48 | $116.48 | 58,968 |
2021-08-24 | $114.26 | $116.73 | $114.26 | $116.47 | $116.47 | 45,797 |
2021-08-23 | $111.82 | $113.83 | $111.82 | $113.47 | $113.47 | 82,969 |
2021-08-20 | $110.70 | $111.76 | $110.70 | $111.58 | $111.58 | 41,932 |
2021-08-19 | $110.98 | $112.25 | $110.56 | $110.69 | $110.69 | 61,080 |
2021-08-18 | $112.55 | $113.91 | $112.04 | $112.41 | $112.41 | 56,886 |
2021-08-17 | $113.88 | $113.88 | $111.69 | $112.35 | $112.35 | 159,485 |
2021-08-16 | $116.50 | $116.53 | $114.15 | $114.74 | $114.74 | 116,828 |
2021-08-13 | $117.19 | $117.35 | $116.50 | $117.08 | $117.08 | 68,512 |
2021-08-12 | $117.78 | $117.78 | $116.39 | $117.39 | $117.39 | 102,847 |
2021-08-11 | $118.67 | $118.67 | $116.96 | $118.17 | $118.17 | 58,169 |
2021-08-10 | $119.44 | $119.76 | $118.12 | $118.51 | $118.51 | 361,219 |
2021-08-09 | $118.74 | $119.83 | $117.94 | $119.09 | $119.09 | 135,174 |
2021-08-06 | $120.23 | $120.71 | $118.27 | $118.74 | $118.74 | 82,535 |
2021-08-05 | $118.54 | $120.19 | $118.02 | $119.93 | $119.93 | 87,096 |
2021-08-04 | $120.58 | $121.02 | $119.46 | $119.51 | $119.51 | 51,415 |
2021-08-03 | $121.61 | $121.61 | $119.39 | $120.74 | $120.74 | 57,006 |
2021-08-02 | $121.34 | $122.75 | $120.98 | $121.20 | $121.20 | 189,500 |
2021-07-30 | $122.16 | $122.69 | $120.63 | $120.87 | $120.87 | 81,979 |
2021-07-29 | $124.35 | $125.07 | $123.56 | $123.74 | $123.74 | 82,506 |
2021-07-28 | $122.89 | $124.73 | $122.89 | $124.23 | $124.23 | 57,094 |
2021-07-27 | $123.84 | $123.84 | $119.66 | $122.30 | $122.30 | 80,860 |
2021-07-26 | $124.38 | $126.01 | $123.88 | $124.16 | $124.16 | 447,692 |
2021-07-23 | $124.90 | $125.28 | $123.65 | $125.09 | $125.09 | 43,718 |
2021-07-22 | $125.24 | $125.51 | $123.91 | $124.81 | $124.81 | 59,014 |
2021-07-21 | $122.83 | $124.86 | $122.81 | $124.66 | $124.66 | 71,611 |
2021-07-20 | $119.89 | $122.97 | $118.89 | $122.35 | $122.35 | 74,394 |
2021-07-19 | $117.53 | $120.37 | $116.76 | $119.79 | $119.79 | 305,777 |
2021-07-16 | $121.74 | $122.11 | $119.54 | $119.83 | $119.83 | 72,050 |
2021-07-15 | $122.83 | $123.22 | $119.81 | $121.23 | $121.23 | 79,872 |
2021-07-14 | $127.56 | $127.84 | $123.17 | $123.22 | $123.22 | 73,908 |
2021-07-13 | $128.00 | $129.07 | $127.11 | $127.11 | $127.11 | 89,527 |
2021-07-12 | $128.26 | $128.64 | $126.76 | $128.15 | $128.15 | 161,528 |
2021-07-09 | $126.00 | $128.36 | $125.83 | $128.24 | $128.24 | 77,412 |
2021-07-08 | $122.38 | $124.90 | $121.32 | $124.17 | $124.17 | 109,551 |
2021-07-07 | $128.41 | $128.46 | $124.87 | $125.36 | $125.36 | 135,649 |
2021-07-06 | $128.61 | $128.99 | $126.80 | $127.75 | $127.75 | 150,949 |
2021-07-02 | $129.42 | $129.56 | $127.76 | $128.63 | $128.63 | 62,914 |
2021-07-01 | $129.95 | $130.00 | $127.94 | $129.35 | $129.35 | 34,469 |
2021-06-30 | $129.77 | $130.24 | $128.95 | $129.69 | $129.69 | 37,665 |
2021-06-29 | $129.58 | $130.60 | $129.40 | $130.21 | $130.21 | 92,813 |
2021-06-28 | $129.65 | $130.31 | $129.09 | $129.88 | $129.88 | 127,853 |
2021-06-25 | $130.00 | $130.80 | $129.26 | $129.54 | $129.54 | 95,171 |
2021-06-24 | $128.56 | $129.93 | $128.41 | $129.61 | $129.61 | 190,963 |
2021-06-23 | $126.77 | $128.52 | $126.77 | $127.80 | $127.80 | 88,790 |
2021-06-22 | $124.59 | $127.11 | $124.48 | $126.99 | $126.99 | 149,017 |
2021-06-21 | $123.98 | $125.32 | $122.17 | $125.06 | $125.06 | 189,393 |
2021-06-18 | $123.62 | $124.56 | $122.61 | $123.69 | $123.69 | 52,067 |
2021-06-17 | $123.22 | $125.50 | $123.22 | $124.73 | $124.73 | 315,218 |
2021-06-16 | $123.47 | $123.94 | $121.67 | $123.49 | $123.49 | 69,665 |
2021-06-15 | $125.81 | $125.81 | $122.87 | $123.36 | $123.36 | 102,519 |
2021-06-14 | $125.58 | $126.85 | $125.33 | $125.89 | $125.89 | 214,902 |
2021-06-11 | $124.14 | $125.36 | $124.14 | $125.22 | $125.22 | 32,551 |
2021-06-10 | $124.41 | $124.95 | $123.11 | $124.09 | $124.09 | 37,826 |
2021-06-09 | $126.79 | $127.17 | $124.13 | $124.33 | $124.33 | 55,017 |
2021-06-08 | $123.82 | $126.09 | $123.27 | $125.98 | $125.98 | 99,350 |
2021-06-07 | $121.19 | $123.49 | $120.70 | $123.14 | $123.14 | 342,220 |
2021-06-04 | $121.53 | $122.08 | $120.96 | $121.31 | $121.31 | 99,289 |
2021-06-03 | $123.00 | $123.33 | $120.59 | $120.75 | $120.75 | 66,784 |
2021-06-02 | $121.48 | $124.63 | $120.75 | $124.52 | $124.52 | 75,376 |
2021-06-01 | $120.94 | $121.87 | $119.50 | $121.48 | $121.48 | 342,500 |
2021-05-28 | $120.93 | $121.47 | $119.61 | $119.66 | $119.66 | 45,604 |
2021-05-27 | $119.36 | $121.07 | $118.09 | $120.51 | $120.51 | 96,268 |
2021-05-26 | $117.41 | $119.71 | $117.41 | $119.27 | $119.27 | 52,620 |
2021-05-25 | $117.99 | $119.07 | $116.74 | $117.03 | $117.03 | 78,423 |
2021-05-24 | $115.93 | $117.57 | $115.23 | $117.05 | $117.05 | 116,644 |
2021-05-21 | $115.65 | $116.19 | $114.80 | $115.01 | $115.01 | 85,900 |
2021-05-20 | $113.99 | $115.57 | $113.59 | $115.33 | $115.33 | 151,007 |
2021-05-19 | $110.57 | $113.00 | $110.18 | $112.91 | $112.91 | 127,890 |
2021-05-18 | $113.48 | $115.34 | $113.07 | $113.79 | $113.79 | 91,893 |
2021-05-17 | $112.17 | $112.61 | $110.82 | $112.18 | $112.18 | 232,424 |
2021-05-14 | $109.62 | $112.79 | $109.54 | $112.60 | $112.60 | 143,229 |
2021-05-13 | $110.64 | $111.54 | $105.87 | $107.82 | $107.82 | 835,034 |
2021-05-12 | $115.79 | $115.92 | $110.09 | $110.24 | $110.24 | 181,658 |
2021-05-11 | $112.12 | $117.18 | $110.22 | $116.76 | $116.76 | 180,108 |
2021-05-10 | $120.85 | $120.85 | $116.45 | $116.63 | $116.63 | 196,500 |
2021-05-07 | $120.13 | $123.47 | $120.11 | $121.23 | $121.23 | 354,375 |
2021-05-06 | $120.12 | $120.14 | $116.76 | $118.37 | $118.37 | 524,780 |
2021-05-05 | $123.48 | $124.13 | $120.90 | $121.19 | $121.19 | 181,500 |
2021-05-04 | $124.18 | $124.24 | $120.25 | $122.59 | $122.59 | 322,142 |
2021-05-03 | $126.04 | $127.12 | $125.19 | $125.20 | $125.20 | 248,986 |
2021-04-30 | $126.02 | $126.70 | $124.62 | $125.20 | $125.20 | 76,189 |
2021-04-29 | $130.00 | $130.00 | $125.46 | $127.04 | $127.04 | 80,859 |
2021-04-28 | $127.32 | $128.78 | $126.17 | $128.59 | $128.59 | 88,136 |
2021-04-27 | $127.40 | $128.27 | $126.88 | $127.22 | $127.22 | 122,509 |
2021-04-26 | $126.91 | $127.50 | $126.38 | $127.17 | $127.17 | 243,727 |
2021-04-23 | $124.60 | $126.84 | $124.50 | $126.70 | $126.70 | 164,872 |
2021-04-22 | $123.91 | $126.40 | $123.18 | $124.22 | $124.22 | 156,568 |
2021-04-21 | $121.61 | $124.05 | $120.16 | $124.01 | $124.01 | 176,850 |
2021-04-20 | $126.20 | $126.20 | $120.93 | $122.23 | $122.23 | 348,877 |
2021-04-19 | $128.25 | $128.44 | $125.71 | $126.40 | $126.40 | 413,187 |
2021-04-16 | $129.48 | $129.48 | $126.92 | $128.66 | $128.66 | 72,693 |
2021-04-15 | $129.43 | $129.96 | $127.84 | $129.30 | $129.30 | 70,254 |
2021-04-14 | $129.39 | $130.88 | $128.29 | $128.53 | $128.53 | 90,215 |
2021-04-13 | $127.64 | $129.68 | $127.32 | $129.16 | $129.16 | 160,353 |
2021-04-12 | $127.72 | $128.37 | $125.56 | $127.11 | $127.11 | 218,076 |
2021-04-09 | $127.73 | $128.33 | $126.67 | $128.33 | $128.33 | 239,543 |
2021-04-08 | $126.53 | $127.73 | $126.06 | $127.60 | $127.60 | 220,617 |
2021-04-07 | $127.37 | $127.41 | $125.40 | $125.70 | $125.70 | 87,556 |
2021-04-06 | $125.72 | $128.31 | $125.72 | $127.31 | $127.31 | 290,182 |
2021-04-05 | $127.77 | $127.93 | $124.60 | $126.03 | $126.03 | 138,038 |
2021-04-01 | $126.19 | $127.19 | $125.27 | $126.46 | $126.46 | 314,220 |
2021-03-31 | $123.00 | $124.61 | $122.92 | $124.18 | $124.18 | 129,007 |
2021-03-30 | $119.75 | $121.80 | $118.70 | $121.38 | $121.38 | 275,574 |
2021-03-29 | $122.90 | $123.54 | $119.32 | $119.89 | $119.89 | 240,468 |
2021-03-26 | $121.60 | $123.27 | $119.18 | $122.99 | $122.99 | 93,248 |
2021-03-25 | $117.86 | $121.82 | $117.01 | $121.31 | $121.31 | 315,081 |
2021-03-24 | $126.89 | $127.14 | $119.29 | $119.40 | $119.40 | 305,103 |
2021-03-23 | $129.79 | $130.33 | $125.94 | $126.47 | $126.47 | 154,506 |
2021-03-22 | $132.06 | $132.26 | $129.60 | $129.84 | $129.84 | 199,249 |
2021-03-19 | $130.51 | $132.61 | $129.12 | $131.45 | $131.45 | 161,530 |
2021-03-18 | $134.90 | $134.95 | $129.69 | $130.36 | $130.36 | 156,250 |
2021-03-17 | $131.70 | $136.67 | $131.09 | $135.51 | $135.51 | 240,789 |
2021-03-16 | $136.80 | $136.80 | $132.21 | $133.66 | $133.66 | 139,450 |
2021-03-15 | $133.82 | $136.12 | $132.96 | $136.02 | $136.02 | 178,506 |
2021-03-12 | $130.32 | $133.12 | $129.21 | $133.10 | $133.10 | 135,522 |
2021-03-11 | $129.99 | $132.34 | $129.54 | $132.18 | $132.18 | 176,298 |
2021-03-10 | $129.20 | $130.13 | $125.96 | $126.92 | $126.92 | 215,164 |
2021-03-09 | $124.11 | $127.58 | $124.11 | $126.51 | $126.51 | 276,630 |
2021-03-08 | $125.84 | $128.07 | $122.18 | $122.58 | $122.58 | 683,361 |
2021-03-05 | $125.36 | $126.29 | $116.82 | $125.87 | $125.87 | 507,020 |
2021-03-04 | $128.87 | $130.08 | $121.06 | $124.35 | $124.35 | 718,476 |
2021-03-03 | $134.17 | $134.78 | $129.53 | $130.25 | $130.25 | 252,614 |
2021-03-02 | $136.60 | $137.25 | $134.18 | $134.34 | $134.34 | 293,123 |
2021-03-01 | $133.13 | $136.41 | $132.40 | $136.35 | $136.35 | 304,209 |
2021-02-26 | $127.38 | $131.60 | $124.90 | $130.59 | $130.59 | 450,965 |
2021-02-25 | $132.51 | $134.95 | $125.36 | $126.18 | $126.18 | 306,745 |
2021-02-24 | $130.30 | $132.04 | $128.39 | $131.12 | $131.12 | 240,749 |
2021-02-23 | $129.49 | $131.49 | $122.93 | $130.98 | $130.98 | 556,779 |
2021-02-22 | $136.11 | $136.37 | $133.77 | $134.19 | $134.19 | 223,460 |
2021-02-19 | $135.89 | $138.80 | $135.89 | $137.75 | $137.75 | 174,448 |
2021-02-18 | $134.45 | $135.93 | $132.55 | $135.48 | $135.48 | 195,647 |
2021-02-17 | $138.17 | $138.18 | $134.09 | $137.14 | $137.14 | 248,072 |
2021-02-16 | $140.36 | $141.00 | $137.36 | $139.04 | $139.04 | 242,642 |
2021-02-12 | $137.62 | $139.64 | $136.85 | $139.13 | $139.13 | 147,455 |
2021-02-11 | $137.16 | $139.37 | $136.22 | $137.75 | $137.75 | 209,503 |
2021-02-10 | $136.97 | $137.74 | $133.56 | $136.18 | $136.18 | 276,540 |
2021-02-09 | $134.93 | $136.58 | $134.60 | $135.63 | $135.63 | 195,025 |
2021-02-08 | $134.91 | $135.82 | $133.76 | $134.78 | $134.78 | 177,275 |
2021-02-05 | $133.23 | $133.93 | $132.53 | $133.47 | $133.47 | 167,579 |
2021-02-04 | $131.36 | $132.63 | $130.20 | $132.57 | $132.57 | 237,930 |
2021-02-03 | $128.34 | $131.07 | $128.31 | $130.10 | $130.10 | 258,053 |
2021-02-02 | $127.87 | $127.99 | $126.24 | $127.10 | $127.10 | 288,718 |
2021-02-01 | $124.99 | $125.99 | $122.83 | $125.73 | $125.73 | 265,747 |
2021-01-29 | $125.51 | $126.96 | $122.79 | $123.96 | $123.96 | 215,967 |
2021-01-28 | $127.68 | $128.51 | $124.78 | $126.13 | $126.13 | 197,610 |
2021-01-27 | $126.97 | $129.50 | $125.16 | $126.98 | $126.98 | 252,784 |
2021-01-26 | $128.61 | $129.53 | $127.66 | $128.93 | $128.93 | 263,997 |
2021-01-25 | $128.05 | $130.14 | $125.14 | $128.11 | $128.11 | 243,630 |
2021-01-22 | $125.19 | $127.50 | $125.00 | $127.36 | $127.36 | 171,871 |
2021-01-21 | $125.58 | $126.22 | $124.86 | $125.86 | $125.86 | 196,224 |
2021-01-20 | $125.42 | $126.69 | $123.69 | $124.93 | $124.93 | 226,487 |
2021-01-19 | $123.65 | $124.43 | $122.35 | $124.26 | $124.26 | 321,676 |
2021-01-15 | $125.27 | $125.50 | $121.25 | $122.61 | $122.61 | 310,471 |
2021-01-14 | $124.01 | $126.69 | $124.00 | $126.22 | $126.22 | 259,688 |
2021-01-13 | $123.50 | $124.29 | $122.57 | $123.56 | $123.56 | 181,964 |
2021-01-12 | $119.51 | $123.70 | $119.51 | $123.56 | $123.56 | 502,183 |
2021-01-11 | $118.02 | $119.81 | $116.78 | $119.20 | $119.20 | 246,633 |
2021-01-08 | $119.14 | $120.61 | $118.22 | $119.65 | $119.65 | 356,609 |
2021-01-07 | $117.77 | $118.67 | $117.34 | $118.45 | $118.45 | 217,337 |
2021-01-06 | $115.59 | $118.45 | $115.26 | $116.44 | $116.44 | 390,508 |
2021-01-05 | $112.83 | $116.94 | $112.83 | $116.94 | $116.94 | 509,265 |
2021-01-04 | $115.19 | $115.44 | $111.50 | $113.06 | $113.06 | 436,514 |
2020-12-31 | $115.95 | $116.00 | $114.20 | $114.32 | $114.32 | 275,566 |
2020-12-30 | $115.07 | $116.61 | $114.76 | $116.03 | $116.03 | 186,172 |
2020-12-29 | $115.46 | $115.63 | $112.80 | $114.56 | $114.56 | 239,365 |
2020-12-28 | $117.78 | $117.96 | $114.50 | $115.33 | $114.71 | 338,598 |
2020-12-24 | $117.13 | $117.62 | $116.42 | $116.95 | $116.32 | 102,424 |
2020-12-23 | $118.69 | $118.70 | $116.89 | $116.92 | $116.29 | 207,268 |
2020-12-22 | $117.51 | $118.58 | $116.90 | $118.32 | $117.69 | 265,237 |
2020-12-21 | $114.26 | $116.68 | $114.00 | $116.29 | $115.67 | 280,388 |
2020-12-18 | $116.08 | $116.16 | $115.10 | $116.11 | $115.49 | 236,025 |
2020-12-17 | $114.24 | $115.99 | $114.00 | $115.96 | $115.34 | 644,970 |
2020-12-16 | $112.01 | $113.77 | $111.34 | $113.62 | $113.01 | 230,856 |
2020-12-15 | $109.68 | $111.71 | $109.41 | $111.70 | $111.10 | 191,272 |
2020-12-14 | $109.01 | $110.38 | $108.85 | $108.99 | $108.41 | 148,206 |
2020-12-11 | $108.35 | $109.15 | $106.90 | $108.26 | $107.68 | 105,493 |
2020-12-10 | $106.53 | $108.75 | $105.78 | $108.58 | $108.00 | 166,351 |
2020-12-09 | $108.35 | $110.18 | $106.26 | $107.06 | $106.49 | 275,381 |
2020-12-08 | $106.98 | $108.07 | $106.89 | $107.88 | $107.30 | 205,997 |
2020-12-07 | $106.14 | $107.10 | $105.92 | $106.06 | $105.49 | 155,939 |
2020-12-04 | $105.01 | $106.13 | $104.72 | $106.12 | $105.55 | 134,703 |
2020-12-03 | $105.44 | $105.89 | $104.70 | $104.76 | $104.20 | 143,540 |
2020-12-02 | $104.53 | $105.66 | $102.94 | $105.48 | $104.92 | 142,260 |
2020-12-01 | $106.54 | $106.55 | $104.83 | $105.31 | $104.75 | 145,711 |
2020-11-30 | $106.50 | $106.63 | $103.06 | $105.65 | $105.08 | 400,293 |
2020-11-27 | $105.55 | $106.76 | $105.38 | $106.76 | $106.19 | 151,162 |
2020-11-25 | $102.95 | $104.94 | $102.53 | $104.68 | $104.12 | 170,215 |
2020-11-24 | $103.18 | $103.41 | $102.07 | $103.10 | $102.55 | 248,719 |
2020-11-23 | $100.11 | $102.90 | $100.11 | $102.42 | $101.87 | 341,265 |
2020-11-20 | $98.74 | $100.01 | $98.74 | $99.52 | $98.99 | 178,481 |
2020-11-19 | $97.00 | $98.71 | $96.98 | $98.68 | $98.15 | 97,522 |
2020-11-18 | $97.30 | $98.47 | $96.81 | $96.98 | $96.46 | 108,971 |
2020-11-17 | $96.70 | $97.64 | $95.86 | $97.36 | $96.84 | 123,586 |
2020-11-16 | $97.03 | $97.49 | $96.38 | $96.91 | $96.39 | 256,057 |
2020-11-13 | $96.42 | $97.00 | $95.70 | $96.88 | $96.36 | 94,752 |
2020-11-12 | $96.53 | $97.00 | $95.23 | $95.66 | $95.15 | 179,550 |
2020-11-11 | $94.87 | $97.07 | $94.72 | $96.94 | $96.42 | 171,561 |
2020-11-10 | $95.43 | $95.47 | $91.90 | $93.96 | $93.46 | 498,746 |
2020-11-09 | $99.95 | $99.95 | $96.68 | $96.88 | $96.36 | 463,363 |
2020-11-06 | $99.93 | $101.06 | $98.87 | $100.96 | $100.42 | 203,607 |
2020-11-05 | $97.30 | $100.40 | $97.30 | $100.21 | $99.67 | 491,185 |
2020-11-04 | $94.81 | $95.75 | $94.02 | $95.32 | $94.81 | 506,045 |
2020-11-03 | $91.01 | $92.80 | $90.11 | $92.36 | $91.87 | 183,675 |
2020-11-02 | $89.84 | $90.92 | $89.12 | $90.33 | $89.85 | 291,755 |
2020-10-30 | $92.08 | $92.75 | $88.07 | $88.74 | $88.27 | 340,212 |
2020-10-29 | $94.97 | $95.14 | $92.85 | $93.02 | $92.52 | 203,373 |
2020-10-28 | $94.36 | $95.38 | $93.36 | $94.55 | $94.04 | 290,141 |
2020-10-27 | $95.50 | $96.44 | $95.12 | $96.03 | $95.52 | 255,952 |
2020-10-26 | $96.02 | $96.92 | $93.40 | $95.10 | $94.59 | 238,951 |
2020-10-23 | $95.68 | $96.79 | $95.07 | $96.78 | $96.26 | 131,847 |
2020-10-22 | $94.58 | $95.92 | $93.84 | $95.72 | $95.21 | 168,645 |
2020-10-21 | $96.92 | $97.06 | $94.44 | $94.71 | $94.20 | 141,846 |
2020-10-20 | $96.83 | $98.10 | $96.52 | $96.58 | $96.06 | 137,870 |
2020-10-19 | $97.69 | $98.44 | $96.16 | $96.52 | $96.00 | 267,272 |
2020-10-16 | $98.09 | $98.72 | $97.14 | $97.14 | $96.62 | 130,502 |
2020-10-15 | $95.68 | $97.45 | $94.56 | $97.35 | $96.83 | 168,575 |
2020-10-14 | $98.85 | $98.99 | $96.53 | $97.18 | $96.66 | 254,441 |
2020-10-13 | $96.76 | $98.39 | $96.18 | $98.15 | $97.62 | 145,326 |
2020-10-12 | $96.44 | $97.61 | $95.83 | $96.92 | $96.40 | 221,645 |
2020-10-09 | $94.52 | $95.44 | $94.38 | $95.27 | $94.76 | 120,386 |
2020-10-08 | $94.35 | $94.45 | $93.45 | $93.96 | $93.46 | 99,456 |
2020-10-07 | $91.97 | $93.62 | $91.97 | $93.47 | $92.97 | 239,493 |
2020-10-06 | $92.22 | $93.09 | $90.40 | $90.67 | $90.18 | 194,066 |
2020-10-05 | $91.08 | $92.29 | $90.88 | $92.16 | $91.67 | 214,765 |
2020-10-02 | $89.47 | $91.08 | $89.27 | $90.46 | $89.98 | 329,835 |
2020-10-01 | $89.15 | $91.86 | $89.15 | $91.86 | $91.37 | 197,416 |
2020-09-30 | $88.93 | $89.86 | $87.75 | $88.23 | $87.76 | 155,740 |
2020-09-29 | $88.83 | $89.27 | $88.23 | $88.72 | $88.25 | 104,702 |
2020-09-28 | $88.33 | $89.14 | $87.73 | $88.86 | $88.38 | 164,689 |
2020-09-25 | $85.19 | $87.19 | $85.01 | $86.96 | $86.49 | 84,668 |
2020-09-24 | $85.29 | $86.78 | $84.32 | $85.15 | $84.69 | 182,565 |
2020-09-23 | $88.86 | $89.16 | $85.82 | $86.23 | $85.77 | 213,065 |
2020-09-22 | $87.05 | $89.05 | $86.18 | $89.00 | $88.52 | 184,448 |
2020-09-21 | $84.22 | $86.19 | $83.45 | $86.19 | $85.73 | 241,479 |
2020-09-18 | $85.97 | $85.97 | $83.88 | $85.61 | $85.15 | 234,422 |
2020-09-17 | $84.80 | $85.33 | $83.79 | $85.33 | $84.87 | 371,481 |
2020-09-16 | $86.70 | $87.36 | $86.03 | $86.18 | $85.72 | 117,182 |
2020-09-15 | $87.14 | $87.15 | $85.70 | $86.09 | $85.63 | 138,731 |
2020-09-14 | $85.45 | $86.17 | $84.90 | $86.08 | $85.62 | 168,631 |
2020-09-11 | $87.18 | $87.39 | $83.47 | $84.31 | $83.86 | 325,185 |
2020-09-10 | $88.18 | $90.06 | $85.96 | $86.16 | $85.70 | 298,389 |
2020-09-09 | $86.59 | $87.38 | $85.45 | $86.99 | $86.52 | 573,943 |
2020-09-08 | $84.11 | $87.21 | $83.51 | $84.86 | $84.41 | 351,039 |
2020-09-04 | $88.28 | $88.84 | $82.00 | $86.45 | $85.99 | 668,166 |
2020-09-03 | $92.36 | $92.39 | $87.66 | $88.49 | $88.02 | 705,107 |
2020-09-02 | $95.07 | $95.07 | $91.41 | $93.53 | $93.03 | 400,118 |
2020-09-01 | $91.47 | $93.90 | $91.16 | $93.90 | $93.40 | 278,212 |
2020-08-31 | $91.90 | $91.94 | $90.16 | $91.00 | $90.51 | 286,208 |
2020-08-28 | $91.66 | $92.92 | $91.51 | $91.91 | $91.42 | 165,471 |
2020-08-27 | $92.84 | $92.84 | $90.29 | $91.30 | $90.81 | 291,174 |
2020-08-26 | $92.57 | $93.12 | $91.97 | $92.51 | $92.01 | 280,984 |
2020-08-25 | $92.05 | $92.20 | $90.73 | $92.14 | $91.65 | 138,960 |
2020-08-24 | $92.46 | $92.77 | $90.92 | $92.05 | $91.56 | 164,501 |
2020-08-21 | $91.52 | $92.18 | $91.01 | $91.57 | $91.08 | 174,421 |
2020-08-20 | $91.31 | $92.30 | $90.97 | $92.09 | $91.60 | 158,976 |
2020-08-19 | $91.96 | $92.80 | $91.50 | $91.72 | $91.23 | 159,240 |
2020-08-18 | $91.28 | $92.36 | $91.00 | $92.06 | $91.57 | 244,513 |
2020-08-17 | $90.38 | $91.10 | $89.58 | $91.06 | $90.57 | 166,726 |
2020-08-14 | $90.25 | $90.58 | $89.10 | $89.35 | $88.87 | 119,127 |
2020-08-13 | $88.91 | $91.16 | $88.85 | $90.05 | $89.57 | 229,398 |
2020-08-12 | $88.20 | $88.68 | $87.79 | $88.21 | $87.74 | 177,142 |
2020-08-11 | $90.11 | $90.98 | $88.04 | $88.13 | $87.66 | 345,842 |
2020-08-10 | $92.94 | $93.31 | $89.37 | $90.48 | $90.00 | 498,808 |
2020-08-07 | $91.27 | $93.59 | $90.32 | $91.95 | $91.46 | 372,543 |
2020-08-06 | $91.11 | $91.81 | $89.90 | $91.59 | $91.10 | 248,511 |
2020-08-05 | $88.35 | $91.11 | $88.30 | $90.96 | $90.47 | 378,932 |
2020-08-04 | $87.84 | $89.23 | $86.63 | $87.66 | $87.19 | 357,100 |
2020-08-03 | $85.32 | $88.09 | $85.12 | $88.02 | $87.55 | 480,085 |
2020-07-31 | $83.93 | $84.49 | $82.76 | $84.33 | $83.88 | 218,736 |
2020-07-30 | $81.13 | $83.59 | $80.36 | $83.09 | $82.65 | 162,668 |
2020-07-29 | $78.92 | $81.17 | $78.85 | $80.87 | $80.44 | 194,108 |
2020-07-28 | $78.68 | $79.51 | $78.23 | $78.49 | $78.07 | 89,193 |
2020-07-27 | $76.84 | $78.76 | $76.59 | $78.71 | $78.29 | 181,794 |
2020-07-24 | $75.65 | $76.55 | $74.44 | $76.17 | $75.76 | 86,239 |
2020-07-23 | $78.36 | $79.05 | $75.82 | $76.81 | $76.40 | 214,654 |
2020-07-22 | $78.05 | $78.76 | $77.81 | $78.56 | $78.14 | 119,833 |
2020-07-21 | $79.31 | $79.31 | $77.69 | $78.09 | $77.67 | 116,666 |
2020-07-20 | $76.60 | $78.72 | $76.50 | $78.60 | $78.18 | 301,594 |
2020-07-17 | $76.73 | $77.00 | $75.77 | $76.49 | $76.08 | 100,681 |
2020-07-16 | $75.84 | $76.79 | $75.32 | $76.59 | $76.18 | 165,715 |
2020-07-15 | $75.62 | $76.92 | $74.81 | $76.74 | $76.33 | 180,888 |
2020-07-14 | $74.02 | $74.98 | $71.97 | $74.81 | $74.41 | 275,380 |
2020-07-13 | $78.81 | $78.93 | $74.29 | $74.50 | $74.10 | 334,090 |
2020-07-10 | $77.46 | $78.04 | $76.49 | $77.97 | $77.55 | 178,247 |
2020-07-09 | $77.30 | $77.74 | $75.81 | $77.37 | $76.96 | 218,699 |
2020-07-08 | $76.09 | $77.20 | $75.51 | $77.16 | $76.75 | 517,639 |
2020-07-07 | $75.06 | $76.31 | $74.29 | $75.48 | $75.08 | 302,157 |
2020-07-06 | $75.00 | $76.00 | $74.47 | $75.31 | $74.91 | 746,828 |
2020-07-02 | $73.21 | $73.79 | $72.73 | $73.35 | $72.96 | 429,232 |
2020-07-01 | $70.35 | $72.46 | $70.35 | $72.21 | $71.82 | 498,034 |
2020-06-30 | $69.67 | $70.49 | $69.55 | $70.27 | $69.89 | 194,131 |
2020-06-29 | $69.43 | $69.88 | $68.05 | $69.81 | $69.44 | 129,213 |
2020-06-26 | $70.16 | $70.55 | $68.87 | $69.11 | $68.74 | 184,088 |
2020-06-25 | $68.84 | $70.18 | $68.39 | $70.12 | $69.74 | 143,323 |
2020-06-24 | $70.72 | $71.31 | $68.21 | $69.13 | $68.76 | 236,262 |
2020-06-23 | $71.45 | $71.78 | $70.95 | $71.13 | $70.75 | 282,693 |
2020-06-22 | $69.68 | $70.63 | $69.31 | $70.61 | $70.23 | 132,236 |
2020-06-19 | $69.92 | $70.45 | $69.06 | $69.30 | $68.93 | 122,168 |
2020-06-18 | $69.00 | $69.65 | $68.86 | $69.13 | $68.76 | 113,026 |
2020-06-17 | $68.65 | $69.42 | $68.44 | $69.02 | $68.65 | 147,322 |
2020-06-16 | $68.99 | $69.08 | $66.75 | $68.17 | $67.81 | 254,708 |
2020-06-15 | $64.15 | $67.02 | $63.63 | $66.80 | $66.44 | 159,241 |
2020-06-12 | $66.36 | $66.79 | $63.90 | $65.37 | $65.02 | 123,887 |
2020-06-11 | $66.01 | $67.17 | $63.97 | $64.27 | $63.93 | 283,863 |
2020-06-10 | $69.06 | $69.22 | $67.80 | $68.30 | $67.93 | 116,326 |
2020-06-09 | $68.57 | $69.21 | $67.95 | $68.68 | $68.31 | 138,178 |
2020-06-08 | $69.21 | $69.30 | $68.34 | $69.05 | $68.68 | 159,857 |
2020-06-05 | $68.49 | $69.43 | $68.43 | $68.70 | $68.33 | 210,211 |
2020-06-04 | $67.75 | $68.70 | $67.01 | $67.69 | $67.33 | 137,030 |
2020-06-03 | $67.13 | $67.94 | $67.08 | $67.67 | $67.31 | 198,252 |
2020-06-02 | $65.35 | $66.85 | $65.35 | $66.68 | $66.32 | 134,925 |
2020-06-01 | $64.00 | $65.57 | $63.74 | $65.34 | $64.99 | 252,051 |
2020-05-29 | $62.83 | $64.03 | $62.62 | $64.00 | $63.66 | 93,035 |
2020-05-28 | $63.55 | $64.18 | $62.50 | $62.74 | $62.40 | 86,260 |
2020-05-27 | $63.78 | $63.78 | $61.23 | $63.55 | $63.21 | 115,280 |
2020-05-26 | $64.61 | $64.62 | $63.23 | $63.52 | $63.18 | 116,033 |
2020-05-22 | $62.16 | $63.16 | $61.90 | $63.08 | $62.74 | 63,485 |
2020-05-21 | $62.58 | $62.72 | $61.42 | $62.22 | $61.89 | 94,090 |
2020-05-20 | $62.58 | $63.09 | $61.64 | $62.54 | $62.21 | 132,943 |
2020-05-19 | $61.48 | $62.65 | $61.10 | $61.61 | $61.28 | 203,321 |
2020-05-18 | $62.07 | $62.47 | $61.42 | $61.69 | $61.36 | 223,771 |
2020-05-15 | $59.27 | $60.91 | $59.00 | $60.56 | $60.24 | 73,522 |
2020-05-14 | $59.82 | $60.11 | $58.13 | $59.90 | $59.58 | 209,164 |
2020-05-13 | $60.53 | $61.23 | $58.18 | $60.05 | $59.73 | 353,374 |
2020-05-12 | $60.99 | $62.58 | $59.87 | $60.28 | $59.96 | 352,026 |
2020-05-11 | $60.01 | $60.90 | $59.84 | $60.57 | $60.25 | 233,686 |
2020-05-08 | $58.91 | $60.41 | $58.49 | $60.23 | $59.91 | 197,891 |
2020-05-07 | $58.29 | $58.87 | $57.53 | $58.37 | $58.06 | 162,799 |
2020-05-06 | $55.95 | $57.04 | $55.30 | $57.03 | $56.72 | 105,244 |
2020-05-05 | $54.43 | $55.96 | $54.43 | $55.36 | $55.06 | 79,376 |
2020-05-04 | $51.76 | $52.88 | $51.31 | $52.88 | $52.60 | 32,583 |
2020-05-01 | $52.65 | $52.98 | $51.49 | $52.11 | $51.83 | 67,987 |
2020-04-30 | $54.56 | $54.61 | $53.34 | $53.83 | $53.54 | 67,135 |
2020-04-29 | $53.84 | $54.92 | $53.58 | $54.60 | $54.31 | 59,392 |
2020-04-28 | $54.34 | $54.34 | $52.21 | $52.88 | $52.60 | 138,388 |
2020-04-27 | $52.88 | $53.95 | $52.00 | $53.52 | $53.23 | 157,676 |
2020-04-24 | $50.42 | $52.00 | $50.42 | $51.71 | $51.43 | 120,389 |
2020-04-23 | $50.40 | $50.75 | $49.82 | $50.03 | $49.76 | 42,796 |
2020-04-22 | $50.02 | $50.29 | $49.72 | $50.11 | $49.84 | 56,505 |
2020-04-21 | $49.87 | $50.35 | $48.44 | $49.29 | $49.03 | 50,675 |
2020-04-20 | $49.56 | $51.45 | $49.44 | $50.53 | $50.26 | 427,099 |
2020-04-17 | $49.95 | $50.27 | $49.41 | $50.19 | $49.92 | 47,848 |
2020-04-16 | $48.71 | $49.67 | $48.38 | $49.18 | $48.92 | 86,169 |
2020-04-15 | $47.32 | $48.40 | $46.95 | $48.20 | $47.94 | 22,990 |
2020-04-14 | $47.67 | $48.59 | $47.65 | $48.34 | $48.08 | 66,541 |
2020-04-13 | $45.73 | $46.72 | $45.31 | $46.60 | $46.35 | 78,572 |
2020-04-09 | $45.79 | $46.84 | $45.47 | $46.14 | $45.89 | 72,364 |
2020-04-08 | $43.12 | $44.97 | $43.12 | $44.81 | $44.57 | 104,548 |
2020-04-07 | $43.65 | $44.28 | $42.63 | $42.93 | $42.70 | 34,000 |
2020-04-06 | $40.73 | $42.31 | $40.72 | $42.05 | $41.82 | 30,331 |
2020-04-03 | $39.20 | $39.63 | $38.37 | $38.83 | $38.62 | 42,296 |
2020-04-02 | $39.51 | $40.06 | $38.76 | $39.41 | $39.20 | 32,884 |
2020-04-01 | $40.26 | $40.76 | $39.58 | $39.74 | $39.53 | 35,555 |
2020-03-31 | $41.29 | $42.56 | $41.20 | $41.51 | $41.29 | 48,575 |
2020-03-30 | $41.03 | $41.62 | $40.42 | $41.62 | $41.40 | 46,163 |
2020-03-27 | $41.18 | $41.62 | $40.57 | $40.71 | $40.49 | 68,900 |
2020-03-26 | $41.29 | $42.56 | $41.23 | $42.51 | $42.28 | 55,562 |
2020-03-25 | $40.62 | $42.76 | $39.98 | $40.91 | $40.69 | 92,881 |
2020-03-24 | $39.16 | $40.38 | $38.96 | $40.34 | $40.12 | 43,678 |
2020-03-23 | $36.46 | $37.36 | $35.51 | $36.99 | $36.79 | 86,085 |
2020-03-20 | $38.35 | $39.16 | $36.37 | $36.57 | $36.37 | 64,303 |
2020-03-19 | $35.55 | $38.23 | $35.46 | $37.74 | $37.54 | 75,340 |
2020-03-18 | $35.90 | $37.37 | $34.71 | $35.95 | $35.76 | 55,509 |
2020-03-17 | $37.02 | $38.68 | $35.13 | $38.26 | $38.06 | 50,057 |
2020-03-16 | $33.11 | $37.56 | $33.11 | $36.20 | $36.01 | 54,102 |
2020-03-13 | $40.12 | $40.38 | $37.32 | $40.38 | $40.16 | 79,936 |
2020-03-12 | $39.19 | $39.72 | $37.49 | $38.27 | $38.07 | 125,704 |
2020-03-11 | $44.49 | $44.53 | $42.12 | $42.60 | $42.37 | 64,259 |
2020-03-10 | $46.05 | $46.07 | $43.69 | $45.64 | $45.40 | 52,774 |
2020-03-09 | $43.98 | $46.26 | $43.34 | $44.91 | $44.67 | 63,654 |
2020-03-06 | $47.74 | $48.84 | $47.21 | $48.10 | $47.84 | 29,004 |
2020-03-05 | $49.27 | $49.98 | $48.90 | $49.38 | $49.12 | 40,901 |
2020-03-04 | $49.77 | $50.44 | $49.28 | $50.44 | $50.17 | 19,679 |
2020-03-03 | $50.22 | $50.58 | $48.22 | $49.03 | $48.77 | 48,972 |
2020-03-02 | $50.02 | $50.17 | $48.67 | $50.12 | $49.85 | 41,184 |
2020-02-28 | $47.82 | $49.60 | $47.80 | $49.08 | $48.82 | 74,438 |
2020-02-27 | $50.05 | $51.13 | $48.52 | $49.37 | $49.11 | 91,343 |
2020-02-26 | $51.85 | $52.44 | $50.79 | $51.05 | $50.78 | 46,881 |
2020-02-25 | $53.92 | $54.18 | $51.49 | $51.70 | $51.42 | 103,010 |
2020-02-24 | $53.99 | $53.99 | $52.96 | $53.56 | $53.27 | 64,704 |
2020-02-21 | $56.20 | $56.20 | $55.25 | $55.84 | $55.55 | 13,450 |
2020-02-20 | $55.49 | $56.46 | $55.31 | $56.23 | $55.93 | 21,601 |
2020-02-19 | $54.56 | $55.39 | $54.46 | $55.18 | $54.88 | 21,068 |
2020-02-18 | $53.93 | $54.53 | $53.93 | $54.36 | $54.07 | 26,804 |
2020-02-14 | $54.23 | $54.23 | $53.85 | $54.05 | $53.76 | 15,927 |
2020-02-13 | $54.15 | $54.31 | $53.92 | $53.94 | $53.65 | 33,294 |
2020-02-12 | $54.17 | $54.65 | $54.05 | $54.60 | $54.31 | 21,681 |
2020-02-11 | $53.62 | $54.20 | $53.60 | $53.78 | $53.49 | 24,386 |
2020-02-10 | $52.74 | $53.36 | $52.71 | $53.29 | $53.00 | 25,236 |
2020-02-07 | $53.05 | $53.05 | $52.60 | $52.78 | $52.50 | 9,011 |
2020-02-06 | $53.09 | $53.47 | $53.00 | $53.26 | $52.97 | 16,686 |
2020-02-05 | $53.78 | $53.78 | $52.91 | $52.97 | $52.69 | 17,109 |
2020-02-04 | $52.81 | $53.45 | $52.81 | $53.26 | $52.97 | 13,868 |
2020-02-03 | $51.61 | $52.22 | $51.61 | $52.05 | $51.77 | 90,119 |
2020-01-31 | $52.46 | $52.48 | $51.22 | $51.42 | $51.14 | 21,912 |
2020-01-30 | $51.88 | $52.59 | $51.88 | $52.59 | $52.31 | 22,613 |
2020-01-29 | $52.91 | $53.05 | $52.31 | $52.33 | $52.05 | 34,009 |
2020-01-28 | $52.49 | $52.94 | $52.31 | $52.83 | $52.55 | 53,536 |
2020-01-27 | $51.77 | $52.43 | $51.25 | $52.22 | $51.94 | 36,236 |
2020-01-24 | $53.91 | $54.04 | $52.49 | $53.06 | $52.78 | 9,799 |
2020-01-23 | $53.60 | $53.87 | $53.09 | $53.65 | $53.36 | 20,887 |
2020-01-22 | $54.84 | $55.02 | $53.86 | $53.88 | $53.59 | 20,344 |
2020-01-21 | $54.15 | $54.61 | $53.96 | $54.52 | $54.23 | 30,542 |
2020-01-17 | $54.81 | $54.81 | $54.31 | $54.57 | $54.28 | 9,252 |
2020-01-16 | $54.27 | $54.66 | $54.25 | $54.66 | $54.37 | 31,826 |
2020-01-15 | $53.95 | $54.36 | $53.79 | $54.03 | $53.74 | 39,410 |
2020-01-14 | $53.31 | $54.11 | $53.18 | $53.98 | $53.69 | 21,511 |
2020-01-13 | $52.48 | $53.40 | $52.44 | $53.38 | $53.09 | 22,562 |
2020-01-10 | $52.52 | $52.52 | $52.07 | $52.25 | $51.97 | 20,849 |
2020-01-09 | $52.65 | $52.65 | $52.26 | $52.57 | $52.29 | 11,724 |
2020-01-08 | $52.20 | $52.76 | $52.05 | $52.37 | $52.09 | 36,315 |
2020-01-07 | $51.92 | $52.35 | $51.84 | $52.23 | $51.95 | 14,161 |
2020-01-06 | $51.31 | $52.02 | $51.18 | $51.96 | $51.68 | 99,784 |
2020-01-03 | $51.23 | $51.76 | $51.23 | $51.75 | $51.47 | 13,458 |
2020-01-02 | $51.71 | $52.17 | $51.57 | $52.00 | $51.72 | 42,122 |
2019-12-31 | $50.96 | $51.40 | $50.96 | $51.36 | $51.08 | 13,629 |
2019-12-30 | $51.81 | $51.81 | $51.10 | $51.13 | $50.85 | 21,811 |
2019-12-27 | $52.27 | $52.30 | $51.81 | $51.95 | $51.52 | 79,690 |
2019-12-26 | $51.72 | $52.05 | $51.65 | $51.99 | $51.56 | 19,085 |
2019-12-24 | $51.64 | $51.84 | $51.54 | $51.65 | $51.22 | 19,375 |
2019-12-23 | $51.90 | $51.94 | $51.50 | $51.63 | $51.20 | 31,177 |
2019-12-20 | $51.64 | $51.83 | $51.35 | $51.74 | $51.31 | 54,064 |
2019-12-19 | $50.74 | $51.38 | $50.74 | $51.34 | $50.92 | 27,566 |
2019-12-18 | $50.71 | $50.87 | $50.61 | $50.68 | $50.26 | 10,513 |
2019-12-17 | $50.67 | $50.70 | $50.26 | $50.63 | $50.22 | 22,762 |
2019-12-16 | $50.57 | $50.84 | $50.46 | $50.63 | $50.21 | 15,225 |
2019-12-13 | $50.25 | $50.78 | $50.10 | $50.35 | $49.93 | 20,564 |
2019-12-12 | $49.56 | $50.24 | $49.56 | $50.11 | $49.70 | 64,118 |
2019-12-11 | $49.29 | $49.63 | $49.05 | $49.61 | $49.20 | 50,171 |
2019-12-10 | $49.27 | $49.39 | $49.03 | $49.09 | $48.68 | 10,230 |
2019-12-09 | $48.99 | $49.44 | $48.98 | $49.20 | $48.80 | 13,231 |
2019-12-06 | $48.78 | $49.30 | $48.78 | $49.02 | $48.61 | 19,260 |
2019-12-05 | $48.90 | $48.91 | $48.41 | $48.43 | $48.03 | 16,119 |
2019-12-04 | $49.14 | $49.25 | $48.85 | $48.88 | $48.48 | 77,505 |
2019-12-03 | $48.06 | $48.82 | $47.92 | $48.82 | $48.41 | 13,881 |
2019-12-02 | $49.34 | $49.34 | $48.16 | $48.71 | $48.31 | 25,893 |
2019-11-29 | $49.42 | $49.53 | $49.26 | $49.33 | $48.92 | 13,865 |
2019-11-27 | $49.14 | $49.55 | $49.10 | $49.47 | $49.06 | 20,296 |
2019-11-26 | $48.61 | $49.26 | $48.60 | $49.07 | $48.67 | 147,738 |
2019-11-25 | $47.75 | $48.66 | $47.64 | $48.58 | $48.18 | 55,692 |
2019-11-22 | $47.33 | $47.60 | $47.11 | $47.57 | $47.18 | 17,499 |
2019-11-21 | $47.02 | $47.33 | $46.94 | $47.10 | $46.71 | 17,606 |
2019-11-20 | $47.12 | $47.40 | $46.69 | $46.94 | $46.55 | 75,567 |
2019-11-19 | $47.61 | $47.64 | $47.20 | $47.43 | $47.04 | 13,600 |
2019-11-18 | $47.36 | $47.64 | $47.04 | $47.48 | $47.09 | 17,081 |
2019-11-15 | $47.07 | $47.52 | $47.02 | $47.33 | $46.94 | 100,249 |
2019-11-14 | $46.71 | $46.72 | $46.34 | $46.68 | $46.29 | 18,624 |
2019-11-13 | $46.84 | $47.01 | $46.56 | $46.77 | $46.38 | 28,124 |
2019-11-12 | $47.32 | $47.46 | $46.95 | $47.04 | $46.65 | 15,037 |
2019-11-11 | $47.23 | $47.40 | $47.10 | $47.35 | $46.96 | 42,120 |
2019-11-08 | $47.36 | $47.64 | $47.31 | $47.40 | $47.01 | 17,881 |
2019-11-07 | $47.98 | $48.00 | $46.83 | $46.86 | $46.48 | 75,815 |
2019-11-06 | $48.55 | $48.55 | $48.15 | $48.37 | $47.97 | 14,313 |
2019-11-05 | $48.77 | $49.08 | $48.56 | $48.60 | $48.20 | 12,292 |
2019-11-04 | $48.64 | $48.79 | $48.51 | $48.59 | $48.19 | 23,309 |
2019-11-01 | $48.63 | $48.77 | $48.31 | $48.41 | $48.01 | 25,059 |
2019-10-31 | $48.94 | $48.95 | $48.27 | $48.42 | $48.02 | 16,495 |
2019-10-30 | $49.30 | $49.52 | $49.19 | $49.41 | $49.00 | 12,489 |
2019-10-29 | $50.19 | $50.39 | $49.31 | $49.31 | $48.90 | 23,881 |
2019-10-28 | $50.95 | $51.16 | $50.83 | $51.01 | $50.59 | 22,940 |
2019-10-25 | $49.72 | $50.75 | $49.64 | $50.64 | $50.22 | 20,974 |
2019-10-24 | $49.82 | $50.04 | $49.65 | $49.91 | $49.50 | 12,581 |
2019-10-23 | $49.55 | $49.81 | $49.33 | $49.70 | $49.29 | 17,008 |
2019-10-22 | $49.79 | $50.05 | $49.65 | $49.67 | $49.26 | 17,190 |
2019-10-21 | $48.31 | $49.14 | $48.26 | $49.05 | $48.65 | 7,682 |
2019-10-18 | $48.84 | $48.84 | $47.50 | $47.88 | $47.48 | 8,516 |
2019-10-17 | $48.67 | $49.07 | $48.66 | $48.95 | $48.55 | 11,932 |
2019-10-16 | $48.10 | $48.42 | $48.10 | $48.35 | $47.95 | 11,140 |
2019-10-15 | $47.47 | $48.28 | $47.37 | $48.09 | $47.69 | 13,257 |
2019-10-14 | $47.56 | $47.58 | $47.21 | $47.36 | $46.97 | 8,339 |
2019-10-11 | $47.35 | $48.21 | $47.22 | $47.66 | $47.27 | 18,222 |
2019-10-10 | $46.31 | $46.86 | $46.17 | $46.74 | $46.35 | 22,076 |
2019-10-09 | $46.46 | $46.58 | $46.31 | $46.40 | $46.02 | 11,238 |
2019-10-08 | $46.33 | $46.53 | $46.02 | $46.13 | $45.75 | 10,746 |
2019-10-07 | $46.65 | $47.13 | $46.51 | $46.73 | $46.34 | 19,980 |
2019-10-04 | $46.33 | $46.85 | $46.33 | $46.82 | $46.43 | 67,997 |
2019-10-03 | $45.58 | $46.29 | $44.95 | $46.23 | $45.85 | 10,849 |
2019-10-02 | $45.89 | $45.89 | $45.28 | $45.67 | $45.29 | 43,101 |
2019-10-01 | $46.95 | $47.30 | $46.38 | $46.44 | $46.06 | 11,605 |
2019-09-30 | $46.64 | $46.77 | $46.41 | $46.76 | $46.37 | 16,991 |
2019-09-27 | $47.19 | $47.31 | $46.12 | $46.43 | $46.05 | 15,783 |
2019-09-26 | $47.30 | $47.52 | $46.74 | $47.10 | $46.71 | 15,888 |
2019-09-25 | $46.90 | $47.49 | $46.62 | $47.34 | $46.95 | 14,007 |
2019-09-24 | $48.17 | $48.17 | $46.75 | $46.92 | $46.53 | 36,453 |
2019-09-23 | $48.38 | $48.39 | $47.91 | $47.93 | $47.53 | 33,302 |
2019-09-20 | $49.12 | $49.29 | $48.54 | $48.63 | $48.23 | 9,314 |
2019-09-19 | $49.76 | $49.82 | $49.00 | $49.03 | $48.63 | 18,561 |
2019-09-18 | $50.63 | $50.63 | $49.39 | $49.90 | $49.49 | 17,039 |
2019-09-17 | $50.76 | $50.83 | $50.38 | $50.70 | $50.28 | 13,926 |
2019-09-16 | $51.03 | $51.46 | $50.82 | $50.91 | $50.49 | 31,971 |
2019-09-13 | $51.74 | $52.07 | $51.53 | $51.55 | $51.12 | 15,052 |
2019-09-12 | $51.17 | $51.66 | $51.10 | $51.54 | $51.11 | 24,629 |
2019-09-11 | $49.90 | $50.98 | $49.86 | $50.86 | $50.44 | 26,860 |
2019-09-10 | $49.39 | $49.90 | $48.99 | $49.90 | $49.49 | 19,079 |
2019-09-09 | $49.08 | $49.77 | $48.93 | $49.77 | $49.36 | 60,458 |
2019-09-06 | $49.16 | $49.37 | $48.87 | $48.89 | $48.49 | 11,102 |
2019-09-05 | $48.35 | $49.10 | $48.17 | $49.07 | $48.67 | 31,867 |
2019-09-04 | $47.61 | $47.89 | $47.51 | $47.77 | $47.38 | 10,686 |
2019-09-03 | $47.55 | $47.79 | $46.85 | $47.01 | $46.62 | 29,611 |
2019-08-30 | $48.59 | $48.64 | $47.84 | $47.98 | $47.58 | 18,457 |
2019-08-29 | $48.33 | $48.50 | $48.12 | $48.24 | $47.84 | 23,295 |
2019-08-28 | $47.11 | $47.92 | $46.94 | $47.83 | $47.44 | 13,478 |
2019-08-27 | $48.05 | $48.32 | $47.33 | $47.43 | $47.04 | 14,891 |
2019-08-26 | $48.29 | $48.42 | $47.69 | $47.79 | $47.40 | 25,009 |
2019-08-23 | $49.13 | $49.31 | $47.84 | $47.86 | $47.47 | 64,546 |
2019-08-22 | $49.85 | $49.99 | $48.89 | $49.51 | $49.10 | 33,279 |
2019-08-21 | $49.34 | $49.73 | $49.21 | $49.67 | $49.26 | 15,894 |
2019-08-20 | $48.96 | $49.07 | $48.79 | $48.93 | $48.53 | 16,340 |
2019-08-19 | $48.99 | $49.15 | $48.71 | $49.01 | $48.61 | 22,602 |
2019-08-16 | $47.92 | $48.42 | $47.75 | $48.35 | $47.95 | 10,619 |
2019-08-15 | $47.61 | $47.71 | $47.01 | $47.44 | $47.05 | 40,191 |
2019-08-14 | $48.65 | $48.65 | $47.25 | $47.39 | $47.00 | 29,159 |
2019-08-13 | $49.35 | $50.19 | $49.18 | $49.61 | $49.20 | 21,305 |
2019-08-12 | $49.87 | $49.87 | $49.19 | $49.36 | $48.95 | 26,235 |
2019-08-09 | $50.07 | $50.44 | $49.84 | $50.19 | $49.78 | 17,347 |
2019-08-08 | $49.82 | $50.61 | $49.69 | $50.61 | $50.19 | 47,064 |
2019-08-07 | $48.17 | $48.84 | $47.91 | $48.84 | $48.44 | 19,006 |
2019-08-06 | $48.32 | $48.55 | $47.88 | $48.49 | $48.09 | 26,543 |
2019-08-05 | $48.43 | $48.68 | $47.50 | $47.88 | $47.48 | 133,372 |
2019-08-02 | $49.85 | $49.85 | $48.99 | $49.40 | $48.99 | 65,516 |
2019-08-01 | $50.88 | $51.52 | $49.78 | $50.13 | $49.72 | 14,032 |
2019-07-31 | $51.13 | $51.13 | $49.92 | $50.63 | $50.21 | 24,964 |
2019-07-30 | $51.20 | $51.27 | $50.92 | $51.14 | $50.72 | 11,885 |
2019-07-29 | $51.44 | $51.57 | $50.93 | $51.32 | $50.90 | 17,906 |
2019-07-26 | $50.80 | $51.33 | $50.80 | $51.33 | $50.91 | 24,490 |
2019-07-25 | $50.98 | $51.12 | $50.63 | $50.65 | $50.23 | 54,851 |
2019-07-24 | $50.24 | $51.13 | $50.24 | $51.12 | $50.70 | 23,360 |
2019-07-23 | $50.07 | $50.42 | $49.84 | $50.42 | $50.00 | 17,848 |
2019-07-22 | $49.74 | $49.98 | $49.66 | $49.90 | $49.49 | 27,259 |
2019-07-19 | $50.09 | $50.24 | $49.74 | $49.74 | $49.33 | 10,601 |
2019-07-18 | $50.07 | $50.22 | $49.74 | $49.92 | $49.51 | 19,339 |
2019-07-17 | $50.63 | $50.78 | $50.44 | $50.47 | $50.05 | 12,375 |
2019-07-16 | $50.74 | $51.00 | $50.56 | $50.65 | $50.23 | 25,271 |
2019-07-15 | $50.60 | $50.71 | $50.33 | $50.71 | $50.30 | 10,809 |
2019-07-12 | $50.36 | $50.68 | $50.33 | $50.50 | $50.08 | 23,560 |
2019-07-11 | $50.65 | $50.65 | $50.03 | $50.12 | $49.71 | 23,279 |
2019-07-10 | $50.80 | $51.03 | $50.35 | $50.65 | $50.23 | 26,695 |
2019-07-09 | $49.75 | $50.74 | $49.75 | $50.59 | $50.17 | 25,681 |
2019-07-08 | $50.04 | $50.21 | $49.84 | $49.98 | $49.57 | 25,060 |
2019-07-05 | $49.80 | $50.31 | $49.76 | $50.27 | $49.86 | 21,032 |
2019-07-03 | $49.93 | $50.08 | $49.77 | $50.01 | $49.60 | 20,996 |
2019-07-02 | $49.52 | $49.81 | $49.14 | $49.79 | $49.38 | 22,343 |
2019-07-01 | $49.94 | $50.06 | $49.48 | $49.54 | $49.13 | 37,870 |
2019-06-28 | $49.16 | $49.40 | $49.06 | $49.29 | $48.88 | 17,647 |
2019-06-27 | $48.70 | $49.25 | $48.56 | $49.03 | $48.63 | 14,757 |
2019-06-26 | $48.19 | $48.67 | $48.19 | $48.48 | $48.08 | 19,808 |
2019-06-25 | $49.06 | $49.06 | $47.96 | $48.00 | $47.61 | 40,565 |
2019-06-24 | $49.47 | $49.60 | $49.04 | $49.04 | $48.64 | 13,396 |
2019-06-21 | $49.45 | $49.81 | $49.25 | $49.50 | $49.09 | 11,845 |
2019-06-20 | $50.14 | $50.32 | $49.24 | $49.60 | $49.19 | 34,208 |
2019-06-19 | $49.27 | $49.63 | $48.95 | $49.58 | $49.17 | 12,631 |
2019-06-18 | $49.44 | $49.88 | $49.27 | $49.27 | $48.86 | 34,269 |
2019-06-17 | $48.56 | $49.11 | $48.44 | $48.93 | $48.53 | 26,700 |
2019-06-14 | $48.84 | $48.84 | $48.39 | $48.51 | $48.11 | 9,710 |
2019-06-13 | $48.61 | $48.99 | $48.61 | $48.89 | $48.49 | 40,247 |
2019-06-12 | $48.39 | $48.52 | $48.03 | $48.45 | $48.05 | 24,881 |
2019-06-11 | $48.35 | $48.78 | $48.18 | $48.46 | $48.06 | 63,442 |
2019-06-10 | $47.84 | $48.57 | $47.74 | $47.86 | $47.47 | 78,472 |
2019-06-07 | $46.83 | $47.63 | $46.83 | $47.37 | $46.98 | 33,253 |
2019-06-06 | $46.70 | $46.80 | $46.35 | $46.68 | $46.29 | 36,494 |
2019-06-05 | $46.66 | $46.66 | $45.78 | $46.37 | $45.99 | 20,622 |
2019-06-04 | $45.38 | $46.42 | $45.38 | $46.41 | $46.03 | 62,204 |
2019-06-03 | $45.47 | $45.52 | $44.87 | $45.02 | $44.65 | 584,110 |
2019-05-31 | $45.50 | $45.66 | $45.17 | $45.43 | $45.06 | 42,212 |
2019-05-30 | $45.96 | $46.25 | $45.78 | $45.99 | $45.61 | 11,208 |
2019-05-29 | $46.36 | $46.36 | $45.48 | $45.84 | $45.46 | 197,963 |
2019-05-28 | $46.90 | $47.24 | $46.59 | $46.59 | $46.21 | 29,669 |
2019-05-24 | $46.95 | $47.35 | $46.64 | $46.75 | $46.36 | 19,625 |
2019-05-23 | $46.91 | $47.18 | $46.35 | $46.58 | $46.20 | 23,784 |
2019-05-22 | $47.74 | $47.97 | $47.37 | $47.39 | $47.00 | 14,801 |
2019-05-21 | $47.43 | $48.09 | $47.32 | $47.95 | $47.55 | 11,640 |
2019-05-20 | $47.25 | $47.54 | $46.78 | $47.26 | $46.87 | 47,595 |
2019-05-17 | $47.75 | $48.18 | $47.53 | $47.63 | $47.24 | 31,290 |
2019-05-16 | $48.25 | $48.88 | $48.25 | $48.34 | $47.94 | 30,675 |
2019-05-15 | $47.55 | $48.38 | $47.45 | $48.32 | $47.92 | 31,369 |
2019-05-14 | $47.06 | $47.95 | $46.92 | $47.79 | $47.40 | 33,778 |
2019-05-13 | $47.53 | $47.82 | $46.69 | $46.79 | $46.40 | 209,601 |
2019-05-10 | $49.47 | $49.59 | $47.86 | $48.81 | $48.41 | 41,356 |
2019-05-09 | $49.35 | $49.60 | $48.37 | $49.39 | $48.98 | 72,864 |
2019-05-08 | $50.36 | $50.64 | $50.00 | $50.34 | $49.92 | 49,965 |
2019-05-07 | $50.93 | $51.16 | $49.90 | $50.32 | $49.90 | 69,435 |
2019-05-06 | $50.61 | $51.46 | $50.44 | $51.30 | $50.88 | 43,208 |
2019-05-03 | $51.21 | $51.94 | $51.10 | $51.93 | $51.50 | 95,966 |
2019-05-02 | $50.58 | $51.17 | $50.24 | $50.79 | $50.37 | 42,371 |
2019-05-01 | $51.37 | $51.75 | $51.06 | $51.10 | $50.68 | 63,717 |
2019-04-30 | $51.39 | $51.75 | $51.06 | $51.31 | $50.89 | 44,798 |
2019-04-29 | $51.14 | $51.64 | $51.05 | $51.51 | $51.09 | 26,280 |
2019-04-26 | $50.78 | $51.16 | $50.54 | $51.13 | $50.71 | 50,962 |
2019-04-25 | $50.59 | $50.74 | $50.14 | $50.56 | $50.14 | 84,802 |
2019-04-24 | $50.54 | $50.77 | $50.30 | $50.63 | $50.21 | 55,928 |
2019-04-23 | $49.66 | $50.42 | $49.66 | $50.36 | $49.94 | 23,919 |
2019-04-22 | $49.29 | $49.75 | $49.23 | $49.63 | $49.22 | 13,112 |
2019-04-18 | $49.66 | $49.66 | $49.08 | $49.53 | $49.12 | 20,252 |
2019-04-17 | $50.13 | $50.13 | $49.42 | $49.64 | $49.23 | 31,768 |
2019-04-16 | $49.93 | $50.00 | $49.72 | $49.88 | $49.47 | 28,868 |
2019-04-15 | $49.68 | $49.71 | $49.29 | $49.56 | $49.15 | 20,278 |
2019-04-12 | $49.86 | $49.94 | $49.50 | $49.76 | $49.35 | 34,684 |
2019-04-11 | $49.71 | $49.78 | $49.49 | $49.61 | $49.20 | 48,631 |
2019-04-10 | $49.43 | $49.79 | $49.33 | $49.77 | $49.36 | 34,195 |
2019-04-09 | $49.31 | $49.46 | $49.18 | $49.24 | $48.83 | 20,882 |
2019-04-08 | $49.64 | $49.64 | $49.25 | $49.52 | $49.11 | 29,756 |
2019-04-05 | $49.71 | $50.00 | $49.59 | $49.65 | $49.24 | 27,974 |
2019-04-04 | $50.00 | $50.00 | $49.04 | $49.47 | $49.06 | 15,964 |
2019-04-03 | $49.81 | $50.19 | $49.76 | $50.01 | $49.60 | 23,772 |
2019-04-02 | $49.48 | $49.63 | $49.40 | $49.55 | $49.14 | 8,022 |
2019-04-01 | $49.34 | $49.56 | $49.10 | $49.43 | $49.02 | 26,051 |
2019-03-29 | $48.82 | $49.06 | $48.76 | $48.99 | $48.59 | 37,623 |
2019-03-28 | $48.51 | $48.80 | $48.32 | $48.52 | $48.12 | 19,459 |
2019-03-27 | $48.88 | $48.98 | $47.84 | $48.30 | $47.90 | 45,756 |
2019-03-26 | $48.92 | $49.27 | $48.60 | $48.82 | $48.42 | 518,198 |
2019-03-25 | $48.08 | $48.80 | $47.88 | $48.50 | $48.10 | 57,007 |
2019-03-22 | $49.57 | $49.69 | $48.20 | $48.23 | $47.83 | 29,928 |
2019-03-21 | $49.48 | $49.89 | $49.48 | $49.88 | $49.47 | 28,963 |
2019-03-20 | $49.61 | $49.95 | $49.18 | $49.67 | $49.26 | 25,263 |
2019-03-19 | $50.12 | $50.14 | $49.55 | $49.63 | $49.22 | 25,108 |
2019-03-18 | $49.83 | $50.11 | $49.57 | $49.94 | $49.53 | 29,403 |
2019-03-15 | $49.73 | $49.95 | $49.62 | $49.74 | $49.33 | 18,438 |
2019-03-14 | $49.85 | $49.98 | $49.51 | $49.57 | $49.16 | 25,473 |
2019-03-13 | $50.11 | $50.22 | $49.77 | $49.84 | $49.43 | 31,918 |
2019-03-12 | $49.96 | $50.09 | $49.58 | $50.02 | $49.61 | 36,561 |
2019-03-11 | $48.57 | $49.53 | $48.57 | $49.53 | $49.12 | 22,664 |
2019-03-08 | $47.74 | $48.38 | $47.25 | $48.33 | $47.93 | 62,127 |
2019-03-07 | $49.42 | $49.42 | $48.34 | $48.56 | $48.16 | 26,065 |
2019-03-06 | $49.78 | $49.92 | $49.45 | $49.56 | $49.15 | 17,927 |
2019-03-05 | $49.17 | $50.00 | $49.17 | $49.82 | $49.41 | 29,917 |
2019-03-04 | $49.91 | $49.96 | $48.39 | $49.10 | $48.69 | 42,458 |
2019-03-01 | $49.49 | $49.84 | $49.48 | $49.69 | $49.28 | 67,972 |
2019-02-28 | $49.23 | $49.23 | $48.68 | $49.00 | $48.60 | 42,315 |
2019-02-27 | $48.50 | $49.38 | $48.50 | $49.11 | $48.70 | 24,095 |
2019-02-26 | $48.09 | $48.70 | $48.07 | $48.61 | $48.21 | 161,124 |
2019-02-25 | $47.91 | $48.31 | $47.81 | $48.04 | $47.64 | 31,949 |
2019-02-22 | $46.94 | $47.48 | $46.94 | $47.48 | $47.09 | 36,550 |
2019-02-21 | $47.68 | $47.68 | $47.00 | $47.21 | $46.82 | 37,586 |
2019-02-20 | $47.84 | $48.19 | $47.67 | $47.82 | $47.43 | 43,450 |
2019-02-19 | $47.22 | $48.00 | $47.02 | $47.80 | $47.41 | 579,460 |
2019-02-15 | $47.17 | $47.40 | $47.06 | $47.28 | $46.89 | 30,533 |
2019-02-14 | $46.78 | $47.24 | $46.55 | $47.06 | $46.67 | 53,907 |
2019-02-13 | $47.43 | $47.54 | $46.86 | $47.05 | $46.66 | 45,736 |
2019-02-12 | $46.79 | $47.47 | $46.74 | $47.45 | $47.06 | 19,174 |
2019-02-11 | $46.67 | $46.75 | $46.30 | $46.32 | $45.94 | 20,449 |
2019-02-08 | $46.02 | $46.50 | $46.00 | $46.36 | $45.98 | 24,163 |
2019-02-07 | $46.24 | $46.34 | $45.66 | $46.26 | $45.88 | 37,236 |
2019-02-06 | $46.90 | $46.90 | $46.20 | $46.81 | $46.42 | 54,676 |
2019-02-05 | $46.88 | $47.52 | $46.84 | $47.12 | $46.73 | 133,303 |
2019-02-04 | $46.11 | $46.67 | $46.10 | $46.66 | $46.28 | 45,790 |
2019-02-01 | $46.23 | $46.45 | $46.07 | $46.24 | $45.86 | 215,071 |
2019-01-31 | $45.89 | $46.45 | $45.67 | $46.28 | $45.90 | 86,255 |
2019-01-30 | $45.82 | $46.17 | $45.41 | $46.01 | $45.63 | 91,634 |
2019-01-29 | $46.07 | $46.08 | $45.26 | $45.48 | $45.10 | 42,185 |
2019-01-28 | $45.70 | $46.12 | $45.36 | $46.08 | $45.70 | 33,664 |
2019-01-25 | $45.40 | $46.22 | $45.32 | $46.09 | $45.71 | 52,815 |
2019-01-24 | $44.26 | $45.00 | $44.26 | $44.99 | $44.62 | 49,850 |
2019-01-23 | $44.04 | $44.39 | $43.78 | $44.18 | $43.82 | 41,650 |
2019-01-22 | $44.63 | $44.72 | $43.50 | $43.75 | $43.39 | 120,154 |
2019-01-18 | $44.52 | $45.04 | $44.28 | $44.93 | $44.56 | 68,495 |
2019-01-17 | $43.65 | $44.45 | $43.65 | $44.16 | $43.80 | 25,251 |
2019-01-16 | $43.70 | $44.17 | $43.70 | $43.78 | $43.42 | 33,297 |
2019-01-15 | $43.20 | $43.70 | $43.20 | $43.69 | $43.33 | 26,418 |
2019-01-14 | $43.03 | $43.10 | $42.70 | $42.94 | $42.59 | 31,902 |
2019-01-11 | $43.23 | $43.50 | $43.00 | $43.41 | $43.05 | 82,010 |
2019-01-10 | $43.25 | $43.50 | $42.70 | $43.48 | $43.12 | 46,656 |
2019-01-09 | $43.31 | $43.84 | $43.28 | $43.58 | $43.22 | 52,845 |
2019-01-08 | $43.00 | $43.31 | $42.36 | $43.20 | $42.84 | 29,086 |
2019-01-07 | $41.49 | $42.80 | $41.49 | $42.42 | $42.07 | 58,202 |
2019-01-04 | $39.94 | $41.48 | $39.94 | $41.16 | $40.82 | 33,900 |
2019-01-03 | $39.97 | $40.07 | $39.27 | $39.27 | $38.95 | 674,859 |
2019-01-02 | $39.39 | $40.49 | $39.39 | $40.21 | $39.88 | 490,229 |
2018-12-31 | $40.34 | $40.46 | $39.83 | $40.09 | $39.76 | 129,845 |
2018-12-28 | $40.40 | $40.52 | $39.60 | $39.95 | $39.62 | 347,033 |
2018-12-27 | $39.13 | $40.29 | $38.83 | $40.29 | $39.96 | 594,306 |
2018-12-26 | $37.67 | $39.83 | $37.61 | $39.79 | $39.46 | 110,744 |
2018-12-24 | $37.39 | $38.23 | $37.07 | $37.41 | $37.10 | 320,986 |
2018-12-21 | $39.25 | $39.44 | $37.58 | $37.81 | $37.50 | 198,050 |
2018-12-20 | $39.85 | $40.11 | $38.54 | $39.21 | $38.89 | 579,402 |
2018-12-19 | $40.97 | $41.58 | $39.72 | $40.11 | $39.78 | 349,336 |
2018-12-18 | $41.01 | $41.32 | $40.73 | $40.99 | $40.65 | 129,091 |
2018-12-17 | $42.17 | $42.17 | $40.43 | $40.71 | $40.37 | 137,103 |
2018-12-14 | $42.61 | $43.25 | $42.51 | $42.66 | $42.31 | 35,297 |
2018-12-13 | $44.02 | $44.16 | $43.01 | $43.12 | $42.76 | 48,345 |
2018-12-12 | $43.47 | $44.46 | $43.47 | $43.80 | $43.44 | 68,119 |
2018-12-11 | $43.74 | $43.80 | $42.65 | $43.03 | $42.67 | 52,990 |
2018-12-10 | $42.99 | $43.69 | $42.63 | $43.44 | $43.08 | 88,404 |
2018-12-07 | $44.28 | $44.57 | $42.45 | $42.69 | $42.34 | 55,222 |
2018-12-06 | $43.33 | $44.43 | $43.19 | $44.43 | $44.06 | 121,117 |
2018-12-04 | $45.50 | $45.72 | $44.03 | $44.17 | $43.81 | 81,614 |
2018-12-03 | $46.16 | $46.22 | $45.53 | $45.88 | $45.50 | 57,257 |
2018-11-30 | $45.16 | $45.35 | $44.80 | $45.13 | $44.76 | 70,893 |
2018-11-29 | $44.91 | $45.44 | $44.51 | $45.09 | $44.72 | 96,991 |
2018-11-28 | $43.86 | $45.02 | $43.54 | $45.00 | $44.62 | 70,407 |
2018-11-27 | $43.11 | $43.59 | $42.92 | $43.41 | $43.05 | 54,900 |
2018-11-26 | $42.84 | $43.31 | $42.70 | $43.27 | $42.91 | 168,846 |
2018-11-23 | $42.03 | $42.89 | $42.03 | $42.54 | $42.19 | 44,074 |
2018-11-21 | $41.76 | $42.72 | $41.76 | $42.17 | $41.82 | 333,869 |
2018-11-20 | $41.16 | $42.07 | $40.81 | $41.43 | $41.09 | 140,082 |
2018-11-19 | $43.81 | $43.81 | $42.15 | $42.17 | $41.82 | 92,618 |
2018-11-16 | $44.33 | $44.34 | $43.59 | $44.00 | $43.64 | 41,277 |
2018-11-15 | $43.73 | $44.84 | $43.60 | $44.71 | $44.34 | 123,363 |
2018-11-14 | $44.63 | $45.17 | $43.89 | $44.03 | $43.67 | 90,049 |
2018-11-13 | $44.30 | $44.93 | $44.12 | $44.27 | $43.90 | 85,261 |
2018-11-12 | $45.36 | $45.44 | $44.01 | $44.32 | $43.95 | 52,601 |
2018-11-09 | $46.57 | $46.57 | $45.32 | $45.67 | $45.29 | 34,916 |
2018-11-08 | $47.04 | $47.48 | $46.70 | $46.95 | $46.56 | 58,339 |
2018-11-07 | $45.62 | $46.56 | $45.42 | $46.48 | $46.10 | 231,967 |
2018-11-06 | $45.21 | $45.70 | $44.81 | $45.08 | $44.71 | 290,622 |
2018-11-05 | $45.35 | $45.38 | $44.63 | $45.28 | $44.91 | 82,103 |
2018-11-02 | $45.76 | $46.02 | $45.00 | $45.29 | $44.92 | 55,802 |
2018-11-01 | $43.77 | $45.42 | $43.60 | $45.33 | $44.96 | 131,364 |
2018-10-31 | $43.51 | $44.27 | $43.51 | $43.76 | $43.40 | 69,223 |
2018-10-30 | $41.64 | $43.03 | $41.48 | $42.96 | $42.61 | 396,067 |
2018-10-29 | $43.02 | $43.39 | $41.18 | $41.83 | $41.48 | 74,661 |
2018-10-26 | $43.17 | $43.43 | $41.99 | $42.52 | $42.17 | 114,082 |
2018-10-25 | $42.88 | $44.28 | $42.86 | $43.95 | $43.59 | 225,460 |
2018-10-24 | $44.53 | $44.75 | $42.62 | $42.62 | $42.27 | 157,503 |
2018-10-23 | $43.97 | $44.67 | $43.30 | $44.50 | $44.13 | 124,060 |
2018-10-22 | $44.35 | $45.22 | $44.35 | $44.93 | $44.56 | 103,831 |
2018-10-19 | $45.27 | $45.49 | $44.24 | $44.29 | $43.92 | 72,185 |
2018-10-18 | $45.98 | $46.03 | $44.77 | $45.10 | $44.73 | 192,998 |
2018-10-17 | $46.52 | $46.74 | $45.64 | $46.15 | $45.77 | 160,319 |
2018-10-16 | $45.18 | $46.37 | $45.18 | $46.27 | $45.89 | 224,515 |
2018-10-15 | $45.24 | $45.24 | $44.36 | $44.80 | $44.43 | 64,201 |
2018-10-12 | $44.89 | $45.70 | $44.69 | $45.58 | $45.20 | 229,067 |
2018-10-11 | $44.34 | $44.89 | $43.69 | $44.09 | $43.73 | 579,634 |
2018-10-10 | $46.50 | $46.54 | $44.42 | $44.44 | $44.07 | 698,378 |
2018-10-09 | $46.90 | $47.55 | $46.66 | $46.79 | $46.40 | 80,674 |
2018-10-08 | $47.58 | $47.84 | $46.63 | $47.27 | $46.88 | 134,635 |
2018-10-05 | $48.57 | $48.87 | $47.22 | $47.94 | $47.54 | 236,917 |
2018-10-04 | $49.29 | $49.37 | $48.34 | $48.74 | $48.34 | 164,669 |
2018-10-03 | $49.61 | $49.73 | $49.36 | $49.55 | $49.14 | 63,968 |
2018-10-02 | $50.87 | $50.97 | $49.18 | $49.37 | $48.96 | 368,036 |
2018-10-01 | $52.21 | $52.52 | $51.50 | $51.60 | $51.17 | 80,318 |
2018-09-28 | $52.09 | $52.30 | $51.87 | $51.94 | $51.51 | 42,352 |
2018-09-27 | $52.14 | $52.41 | $52.14 | $52.22 | $51.79 | 52,434 |
2018-09-26 | $51.84 | $52.48 | $51.78 | $52.09 | $51.66 | 41,124 |
2018-09-25 | $51.74 | $51.86 | $51.49 | $51.75 | $51.32 | 52,481 |
2018-09-24 | $51.26 | $51.54 | $50.67 | $51.44 | $51.02 | 68,770 |
2018-09-21 | $51.98 | $52.28 | $51.46 | $51.46 | $51.04 | 73,027 |
2018-09-20 | $52.37 | $52.45 | $51.75 | $51.99 | $51.56 | 119,065 |
2018-09-19 | $52.88 | $52.88 | $51.69 | $52.21 | $51.78 | 95,775 |
2018-09-18 | $52.61 | $53.09 | $52.56 | $52.97 | $52.53 | 295,213 |
2018-09-17 | $53.57 | $53.57 | $52.38 | $52.56 | $52.12 | 84,312 |
2018-09-14 | $53.63 | $53.96 | $53.31 | $53.63 | $53.19 | 229,267 |
2018-09-13 | $53.60 | $53.74 | $53.25 | $53.56 | $53.12 | 75,784 |
2018-09-12 | $53.52 | $53.65 | $52.75 | $53.34 | $52.90 | 56,435 |
2018-09-11 | $52.51 | $53.53 | $52.33 | $53.49 | $53.05 | 156,251 |
2018-09-10 | $52.60 | $52.82 | $52.04 | $52.68 | $52.25 | 43,939 |
2018-09-07 | $51.63 | $52.79 | $51.35 | $52.27 | $51.84 | 72,565 |
2018-09-06 | $52.43 | $52.52 | $51.62 | $51.95 | $51.52 | 132,240 |
2018-09-05 | $54.31 | $54.31 | $52.45 | $52.72 | $52.29 | 191,173 |
2018-09-04 | $54.08 | $54.55 | $53.71 | $54.51 | $54.06 | 188,235 |
2018-08-31 | $53.43 | $54.19 | $53.35 | $54.14 | $53.69 | 64,446 |
2018-08-30 | $53.50 | $53.92 | $53.42 | $53.54 | $53.10 | 63,681 |
2018-08-29 | $53.51 | $53.69 | $53.23 | $53.60 | $53.16 | 94,351 |
2018-08-28 | $53.24 | $53.54 | $52.98 | $53.50 | $53.06 | 61,742 |
2018-08-27 | $53.49 | $53.49 | $53.01 | $53.11 | $52.67 | 66,498 |
2018-08-24 | $53.06 | $53.44 | $53.06 | $53.15 | $52.71 | 65,928 |
2018-08-23 | $52.90 | $53.20 | $52.57 | $52.77 | $52.33 | 56,227 |
2018-08-22 | $52.30 | $52.97 | $52.30 | $52.71 | $52.28 | 62,464 |
2018-08-21 | $52.30 | $52.70 | $52.22 | $52.43 | $52.00 | 72,824 |
2018-08-20 | $51.54 | $52.11 | $51.45 | $51.99 | $51.56 | 56,039 |
2018-08-17 | $51.31 | $51.43 | $50.90 | $51.33 | $50.91 | 53,739 |
2018-08-16 | $51.60 | $51.74 | $51.25 | $51.36 | $50.94 | 47,644 |
2018-08-15 | $52.10 | $52.10 | $50.80 | $51.21 | $50.79 | 94,631 |
2018-08-14 | $52.56 | $52.56 | $52.18 | $52.36 | $51.93 | 39,692 |
2018-08-13 | $53.23 | $53.30 | $52.40 | $52.40 | $51.97 | 57,298 |
2018-08-10 | $52.61 | $53.69 | $52.36 | $53.23 | $52.79 | 70,392 |
2018-08-09 | $51.99 | $52.95 | $51.96 | $52.68 | $52.25 | 73,171 |
2018-08-08 | $52.22 | $52.22 | $51.76 | $51.77 | $51.34 | 54,327 |
2018-08-07 | $52.37 | $52.48 | $52.01 | $52.07 | $51.64 | 116,981 |
2018-08-06 | $51.18 | $51.97 | $51.11 | $51.97 | $51.54 | 156,718 |
2018-08-03 | $51.25 | $51.41 | $50.99 | $51.28 | $50.86 | 34,620 |
2018-08-02 | $50.39 | $51.16 | $50.17 | $51.15 | $50.73 | 48,187 |
2018-08-01 | $50.69 | $51.26 | $50.55 | $50.76 | $50.34 | 49,543 |
2018-07-31 | $50.68 | $51.17 | $49.82 | $50.83 | $50.41 | 312,851 |
2018-07-30 | $51.98 | $52.12 | $50.64 | $50.67 | $50.25 | 235,489 |
2018-07-27 | $53.61 | $53.79 | $51.71 | $52.03 | $51.60 | 110,758 |
2018-07-26 | $53.32 | $53.47 | $53.02 | $53.08 | $52.64 | 77,839 |
2018-07-25 | $52.09 | $53.61 | $51.97 | $53.56 | $53.12 | 100,112 |
2018-07-24 | $52.96 | $53.14 | $51.70 | $51.97 | $51.54 | 161,463 |
2018-07-23 | $52.63 | $52.66 | $52.10 | $52.60 | $52.17 | 72,169 |
2018-07-20 | $52.87 | $53.30 | $52.78 | $52.81 | $52.37 | 123,549 |
2018-07-19 | $53.27 | $53.34 | $52.90 | $53.01 | $52.57 | 109,889 |
2018-07-18 | $53.64 | $53.64 | $53.21 | $53.46 | $53.02 | 97,103 |
2018-07-17 | $52.51 | $53.64 | $52.30 | $53.60 | $53.16 | 145,719 |
2018-07-16 | $52.75 | $52.99 | $52.45 | $52.83 | $52.39 | 60,374 |
2018-07-13 | $52.81 | $53.00 | $52.51 | $52.70 | $52.27 | 128,823 |
2018-07-12 | $52.54 | $52.81 | $52.23 | $52.78 | $52.34 | 117,320 |
2018-07-11 | $52.23 | $52.50 | $52.10 | $52.43 | $52.00 | 93,112 |
2018-07-10 | $52.95 | $53.17 | $52.55 | $52.64 | $52.21 | 82,570 |
2018-07-09 | $53.56 | $53.56 | $52.50 | $52.75 | $52.31 | 140,983 |
2018-07-06 | $52.25 | $53.00 | $52.08 | $52.95 | $52.51 | 363,081 |
2018-07-05 | $51.72 | $52.19 | $51.11 | $52.10 | $51.67 | 105,423 |
2018-07-03 | $51.82 | $51.95 | $51.34 | $51.41 | $50.99 | 67,948 |
2018-07-02 | $50.82 | $51.50 | $50.64 | $51.50 | $51.08 | 99,043 |
2018-06-29 | $51.28 | $51.60 | $51.10 | $51.19 | $50.77 | 122,470 |
2018-06-28 | $50.37 | $51.11 | $50.06 | $51.05 | $50.63 | 61,219 |
2018-06-27 | $51.61 | $51.78 | $50.45 | $50.48 | $50.06 | 92,019 |
2018-06-26 | $51.13 | $51.39 | $50.79 | $51.31 | $50.89 | 72,315 |
2018-06-25 | $52.17 | $52.20 | $50.52 | $50.94 | $50.52 | 239,404 |
2018-06-22 | $52.69 | $52.70 | $52.22 | $52.42 | $51.99 | 53,163 |
2018-06-21 | $53.35 | $53.50 | $52.28 | $52.37 | $51.94 | 145,978 |
2018-06-20 | $53.36 | $53.39 | $52.89 | $53.10 | $52.66 | 167,612 |
2018-06-19 | $52.74 | $52.96 | $52.04 | $52.91 | $52.47 | 147,833 |
2018-06-18 | $52.56 | $53.25 | $52.45 | $53.19 | $52.75 | 130,541 |
2018-06-15 | $52.62 | $52.92 | $52.37 | $52.85 | $52.41 | 189,734 |
2018-06-14 | $52.21 | $53.00 | $52.13 | $52.87 | $52.43 | 376,374 |
2018-06-13 | $52.02 | $52.08 | $51.27 | $51.56 | $51.13 | 163,654 |
2018-06-12 | $51.04 | $51.86 | $50.80 | $51.79 | $51.36 | 193,364 |
2018-06-11 | $50.36 | $50.69 | $50.34 | $50.56 | $50.14 | 366,261 |
2018-06-08 | $49.42 | $50.17 | $49.36 | $50.17 | $49.76 | 56,411 |
2018-06-07 | $49.91 | $49.95 | $48.95 | $49.34 | $48.93 | 130,944 |
2018-06-06 | $49.37 | $49.59 | $49.03 | $49.59 | $49.18 | 241,459 |
2018-06-05 | $48.60 | $49.25 | $48.55 | $49.13 | $48.72 | 109,244 |
2018-06-04 | $48.22 | $48.42 | $47.92 | $48.39 | $47.99 | 98,127 |
2018-06-01 | $47.51 | $47.86 | $47.51 | $47.75 | $47.36 | 53,345 |
2018-05-31 | $47.54 | $47.54 | $47.19 | $47.29 | $46.90 | 36,381 |
2018-05-30 | $46.95 | $47.40 | $46.84 | $47.39 | $47.00 | 680,527 |
2018-05-29 | $46.81 | $46.81 | $46.35 | $46.68 | $46.29 | 40,518 |
2018-05-25 | $46.66 | $46.96 | $46.52 | $46.80 | $46.41 | 20,244 |
2018-05-24 | $46.83 | $46.83 | $46.36 | $46.70 | $46.31 | 29,574 |
2018-05-23 | $46.20 | $46.59 | $46.16 | $46.59 | $46.21 | 31,713 |
2018-05-22 | $46.90 | $46.90 | $46.42 | $46.45 | $46.07 | 117,597 |
2018-05-21 | $46.82 | $47.09 | $46.52 | $46.75 | $46.36 | 62,767 |
2018-05-18 | $46.46 | $46.60 | $46.35 | $46.46 | $46.08 | 27,025 |
2018-05-17 | $46.34 | $46.76 | $46.30 | $46.48 | $46.10 | 54,025 |
2018-05-16 | $45.84 | $46.39 | $45.84 | $46.25 | $45.87 | 37,519 |
2018-05-15 | $46.07 | $46.07 | $45.53 | $45.83 | $45.45 | 49,246 |
2018-05-14 | $46.53 | $46.70 | $46.17 | $46.26 | $45.88 | 71,642 |
2018-05-11 | $46.32 | $46.49 | $46.20 | $46.36 | $45.98 | 45,100 |
2018-05-10 | $46.63 | $46.67 | $46.21 | $46.27 | $45.89 | 92,644 |
2018-05-09 | $46.45 | $46.74 | $46.11 | $46.37 | $45.99 | 499,611 |
2018-05-08 | $46.03 | $46.20 | $45.77 | $46.07 | $45.69 | 40,615 |
2018-05-07 | $45.91 | $46.29 | $45.78 | $46.16 | $45.78 | 57,925 |
2018-05-04 | $45.17 | $45.83 | $45.08 | $45.64 | $45.26 | 28,895 |
2018-05-03 | $45.36 | $45.41 | $44.77 | $45.31 | $44.94 | 35,968 |
2018-05-02 | $45.00 | $45.78 | $44.93 | $45.32 | $44.95 | 126,362 |
2018-05-01 | $44.78 | $44.82 | $44.38 | $44.65 | $44.28 | 90,782 |
2018-04-30 | $45.01 | $45.34 | $44.72 | $44.90 | $44.53 | 52,277 |
2018-04-27 | $45.09 | $45.42 | $44.60 | $44.92 | $44.55 | 60,989 |
2018-04-26 | $44.67 | $44.95 | $44.46 | $44.76 | $44.39 | 166,597 |
2018-04-25 | $44.84 | $44.84 | $44.10 | $44.55 | $44.18 | 67,587 |
2018-04-24 | $46.16 | $46.18 | $44.67 | $44.94 | $44.57 | 287,596 |
2018-04-23 | $46.08 | $46.44 | $45.73 | $45.92 | $45.54 | 58,162 |
2018-04-20 | $46.33 | $46.40 | $45.73 | $45.89 | $45.51 | 20,538 |
2018-04-19 | $46.59 | $46.65 | $46.23 | $46.37 | $45.99 | 224,664 |
2018-04-18 | $46.58 | $46.87 | $46.39 | $46.67 | $46.28 | 232,981 |
2018-04-17 | $45.53 | $46.60 | $45.53 | $46.53 | $46.15 | 133,615 |
2018-04-16 | $45.14 | $45.38 | $44.80 | $45.28 | $44.91 | 68,000 |
2018-04-13 | $45.77 | $45.77 | $44.60 | $44.78 | $44.41 | 65,990 |
2018-04-12 | $45.41 | $45.83 | $45.41 | $45.69 | $45.31 | 39,212 |
2018-04-11 | $45.25 | $45.75 | $45.15 | $45.17 | $44.80 | 47,898 |
2018-04-10 | $45.00 | $45.54 | $44.84 | $45.42 | $45.05 | 39,675 |
2018-04-09 | $44.55 | $45.09 | $44.37 | $44.37 | $44.00 | 43,561 |
2018-04-06 | $44.66 | $45.02 | $44.06 | $44.36 | $43.99 | 19,412 |
2018-04-05 | $44.77 | $45.09 | $44.64 | $44.96 | $44.59 | 26,413 |
2018-04-04 | $43.28 | $44.57 | $43.05 | $44.48 | $44.11 | 125,613 |
2018-04-03 | $43.99 | $44.35 | $43.60 | $44.05 | $43.69 | 30,382 |
2018-04-02 | $44.97 | $44.97 | $43.44 | $43.64 | $43.28 | 69,504 |
2018-03-29 | $44.75 | $45.38 | $44.30 | $45.08 | $44.71 | 42,260 |
2018-03-28 | $44.73 | $45.01 | $44.08 | $44.47 | $44.10 | 264,604 |
2018-03-27 | $46.34 | $46.42 | $44.76 | $45.02 | $44.65 | 77,921 |
2018-03-26 | $45.61 | $46.19 | $45.07 | $46.11 | $45.73 | 66,747 |
2018-03-23 | $45.88 | $46.12 | $45.01 | $45.03 | $44.66 | 64,729 |
2018-03-22 | $46.07 | $46.51 | $45.67 | $45.85 | $45.47 | 81,002 |
2018-03-21 | $46.66 | $46.87 | $46.46 | $46.53 | $46.15 | 40,316 |
2018-03-20 | $46.34 | $46.75 | $46.12 | $46.55 | $46.17 | 36,770 |
2018-03-19 | $46.96 | $46.96 | $45.94 | $46.33 | $45.95 | 88,860 |
2018-03-16 | $47.11 | $47.29 | $46.76 | $47.15 | $46.76 | 29,361 |
2018-03-15 | $47.61 | $47.87 | $47.12 | $47.33 | $46.94 | 93,356 |
2018-03-14 | $47.38 | $47.65 | $47.01 | $47.52 | $47.13 | 95,682 |
2018-03-13 | $47.99 | $47.99 | $47.01 | $47.10 | $46.71 | 62,602 |
2018-03-12 | $47.81 | $47.94 | $47.65 | $47.68 | $47.29 | 92,041 |
2018-03-09 | $47.33 | $47.74 | $47.22 | $47.70 | $47.31 | 48,736 |
2018-03-08 | $47.17 | $47.28 | $46.84 | $47.02 | $46.63 | 111,094 |
2018-03-07 | $46.30 | $47.07 | $46.00 | $47.00 | $46.61 | 65,006 |
2018-03-06 | $46.63 | $46.70 | $46.22 | $46.64 | $46.26 | 73,815 |
2018-03-05 | $45.62 | $46.53 | $45.38 | $46.42 | $46.04 | 97,377 |
2018-03-02 | $44.91 | $45.91 | $44.44 | $45.89 | $45.51 | 88,891 |
2018-03-01 | $45.43 | $45.58 | $44.51 | $45.28 | $44.91 | 61,477 |
2018-02-28 | $45.78 | $46.28 | $45.63 | $45.67 | $45.29 | 272,953 |
2018-02-27 | $46.10 | $46.13 | $45.16 | $45.25 | $44.88 | 68,678 |
2018-02-26 | $46.54 | $46.76 | $46.09 | $46.38 | $46.00 | 260,128 |
2018-02-23 | $45.62 | $46.29 | $45.48 | $46.29 | $45.91 | 50,596 |
2018-02-22 | $45.95 | $46.06 | $45.15 | $45.45 | $45.08 | 229,432 |
2018-02-21 | $46.01 | $46.56 | $45.80 | $45.87 | $45.49 | 91,775 |
2018-02-20 | $45.79 | $46.47 | $45.77 | $45.95 | $45.57 | 72,515 |
2018-02-16 | $45.83 | $46.12 | $45.62 | $45.84 | $45.46 | 62,823 |
2018-02-15 | $45.59 | $45.86 | $44.92 | $45.63 | $45.25 | 105,446 |
2018-02-14 | $43.56 | $45.10 | $43.56 | $45.01 | $44.64 | 74,743 |
2018-02-13 | $43.16 | $43.93 | $43.16 | $43.85 | $43.49 | 30,764 |
2018-02-12 | $42.96 | $43.45 | $42.30 | $43.25 | $42.89 | 373,563 |
2018-02-09 | $42.80 | $42.98 | $40.83 | $42.53 | $42.18 | 125,163 |
2018-02-08 | $44.19 | $44.50 | $42.64 | $42.65 | $42.30 | 99,058 |
2018-02-07 | $43.50 | $44.43 | $43.50 | $43.81 | $43.45 | 63,311 |
2018-02-06 | $41.51 | $43.84 | $41.50 | $43.70 | $43.34 | 267,617 |
2018-02-05 | $43.18 | $44.04 | $41.01 | $42.50 | $42.15 | 204,470 |
2018-02-02 | $44.45 | $44.54 | $43.73 | $43.83 | $43.47 | 79,450 |
2018-02-01 | $44.56 | $45.12 | $44.25 | $44.61 | $44.24 | 33,345 |
2018-01-31 | $45.03 | $45.27 | $44.44 | $44.60 | $44.23 | 50,449 |
2018-01-30 | $44.90 | $44.90 | $44.32 | $44.60 | $44.23 | 56,977 |
2018-01-29 | $45.20 | $45.45 | $45.01 | $45.12 | $44.75 | 49,533 |
2018-01-26 | $44.95 | $45.38 | $44.86 | $45.37 | $45.00 | 47,186 |
2018-01-25 | $44.99 | $44.99 | $44.52 | $44.70 | $44.33 | 53,230 |
2018-01-24 | $45.14 | $45.30 | $44.22 | $44.63 | $44.26 | 59,907 |
2018-01-23 | $44.59 | $44.97 | $44.43 | $44.96 | $44.59 | 374,133 |
2018-01-22 | $44.22 | $44.74 | $44.00 | $44.43 | $44.06 | 68,083 |
2018-01-19 | $43.43 | $43.98 | $43.38 | $43.98 | $43.62 | 33,007 |
2018-01-18 | $43.59 | $43.70 | $43.11 | $43.27 | $42.91 | 60,408 |
2018-01-17 | $43.52 | $43.65 | $43.06 | $43.51 | $43.15 | 512,240 |
2018-01-16 | $44.27 | $44.27 | $43.09 | $43.29 | $42.93 | 125,509 |
2018-01-12 | $43.61 | $43.90 | $43.57 | $43.90 | $43.54 | 49,003 |
2018-01-11 | $43.11 | $43.71 | $43.09 | $43.57 | $43.21 | 55,280 |
2018-01-10 | $42.89 | $43.00 | $42.38 | $42.95 | $42.60 | 55,650 |
2018-01-09 | $43.30 | $43.38 | $42.94 | $43.06 | $42.70 | 84,672 |
2018-01-08 | $42.67 | $43.26 | $42.38 | $43.25 | $42.89 | 46,619 |
2018-01-05 | $42.14 | $42.76 | $42.14 | $42.74 | $42.39 | 41,940 |
2018-01-04 | $42.14 | $42.24 | $41.70 | $42.08 | $41.73 | 45,320 |
2018-01-03 | $41.98 | $42.06 | $41.52 | $42.05 | $41.70 | 52,539 |
2018-01-02 | $41.25 | $41.63 | $41.15 | $41.63 | $41.29 | 47,240 |
2017-12-29 | $41.24 | $41.24 | $40.80 | $40.88 | $40.54 | 46,418 |
2017-12-28 | $41.43 | $41.72 | $40.91 | $41.15 | $40.81 | 47,284 |
2017-12-27 | $41.67 | $41.75 | $41.25 | $41.30 | $40.96 | 35,484 |
2017-12-26 | $41.50 | $41.80 | $41.16 | $41.53 | $41.19 | 295,619 |
2017-12-22 | $41.49 | $41.57 | $41.30 | $41.44 | $41.10 | 31,471 |
2017-12-21 | $41.99 | $42.00 | $41.56 | $41.70 | $41.36 | 35,452 |
2017-12-20 | $42.10 | $42.19 | $41.70 | $41.78 | $41.44 | 49,589 |
2017-12-19 | $42.16 | $42.29 | $41.70 | $41.76 | $41.42 | 122,473 |
2017-12-18 | $41.56 | $42.04 | $41.45 | $42.04 | $41.69 | 92,234 |
2017-12-15 | $40.60 | $41.14 | $40.56 | $41.04 | $40.70 | 52,446 |
2017-12-14 | $40.43 | $40.71 | $40.23 | $40.49 | $40.16 | 53,955 |
2017-12-13 | $39.86 | $40.48 | $39.70 | $40.45 | $40.12 | 41,708 |
2017-12-12 | $39.81 | $39.86 | $39.60 | $39.66 | $39.33 | 41,803 |
2017-12-11 | $39.49 | $39.77 | $39.49 | $39.72 | $39.39 | 49,077 |
2017-12-08 | $39.33 | $39.55 | $39.26 | $39.31 | $38.99 | 32,104 |
2017-12-07 | $38.75 | $39.42 | $38.41 | $39.23 | $38.91 | 48,742 |
2017-12-06 | $38.44 | $38.78 | $38.44 | $38.68 | $38.36 | 32,618 |
2017-12-05 | $38.51 | $38.61 | $38.30 | $38.51 | $38.19 | 29,751 |
2017-12-04 | $38.00 | $38.51 | $37.91 | $38.23 | $37.91 | 77,185 |
2017-12-01 | $37.71 | $37.99 | $37.20 | $37.78 | $37.47 | 41,136 |
2017-11-30 | $38.25 | $38.26 | $37.71 | $37.98 | $37.67 | 39,043 |
2017-11-29 | $38.80 | $38.94 | $37.84 | $37.98 | $37.67 | 59,446 |
2017-11-28 | $38.57 | $38.89 | $38.30 | $38.69 | $38.37 | 69,262 |
2017-11-27 | $38.68 | $38.93 | $38.51 | $38.51 | $38.19 | 223,298 |
2017-11-24 | $38.73 | $38.73 | $38.55 | $38.68 | $38.36 | 57,573 |
2017-11-22 | $38.06 | $38.38 | $37.97 | $38.37 | $38.05 | 75,336 |
2017-11-21 | $37.62 | $37.98 | $37.57 | $37.96 | $37.65 | 41,661 |
2017-11-20 | $37.50 | $37.60 | $37.30 | $37.47 | $37.16 | 90,096 |
2017-11-17 | $37.03 | $37.39 | $37.02 | $37.27 | $36.96 | 21,524 |
2017-11-16 | $36.54 | $36.96 | $36.54 | $36.96 | $36.66 | 25,482 |
2017-11-15 | $36.38 | $36.47 | $36.04 | $36.27 | $35.97 | 20,646 |
2017-11-14 | $36.71 | $36.71 | $36.26 | $36.43 | $36.13 | 24,056 |
2017-11-13 | $36.70 | $36.81 | $36.45 | $36.61 | $36.31 | 47,791 |
2017-11-10 | $36.39 | $36.71 | $36.20 | $36.65 | $36.35 | 25,723 |
2017-11-09 | $36.20 | $36.32 | $35.84 | $36.32 | $36.02 | 49,235 |
2017-11-08 | $36.22 | $36.41 | $35.91 | $36.25 | $35.95 | 47,305 |
2017-11-07 | $37.17 | $37.20 | $36.36 | $36.39 | $36.09 | 44,416 |
2017-11-06 | $37.23 | $37.37 | $36.90 | $37.31 | $37.00 | 454,329 |
2017-11-03 | $37.27 | $37.27 | $36.81 | $37.07 | $36.76 | 31,171 |
2017-11-02 | $37.37 | $37.37 | $36.86 | $37.22 | $36.91 | 42,372 |
2017-11-01 | $37.70 | $37.75 | $37.28 | $37.47 | $37.16 | 22,545 |
2017-10-31 | $37.12 | $37.60 | $37.00 | $37.54 | $37.23 | 374,906 |
2017-10-30 | $37.08 | $37.20 | $36.87 | $37.00 | $36.69 | 40,312 |
2017-10-27 | $37.15 | $37.15 | $36.86 | $37.00 | $36.69 | 16,527 |
2017-10-26 | $37.07 | $37.27 | $36.98 | $36.99 | $36.68 | 15,372 |
2017-10-25 | $37.29 | $37.38 | $36.66 | $37.00 | $36.69 | 20,075 |
2017-10-24 | $37.17 | $37.19 | $36.94 | $37.15 | $36.84 | 23,055 |
2017-10-23 | $37.30 | $37.49 | $36.94 | $36.97 | $36.66 | 35,338 |
2017-10-20 | $37.08 | $37.29 | $37.02 | $37.29 | $36.98 | 22,622 |
2017-10-19 | $37.13 | $37.13 | $36.55 | $36.76 | $36.46 | 37,382 |
2017-10-18 | $36.98 | $37.21 | $36.92 | $37.15 | $36.85 | 26,609 |
2017-10-17 | $36.75 | $37.01 | $36.74 | $36.96 | $36.66 | 26,279 |
2017-10-16 | $36.84 | $36.97 | $36.57 | $36.75 | $36.45 | 50,810 |
2017-10-13 | $36.95 | $37.09 | $36.75 | $36.76 | $36.46 | 17,117 |
2017-10-12 | $36.69 | $36.86 | $36.50 | $36.83 | $36.53 | 24,666 |
2017-10-11 | $36.60 | $36.80 | $36.57 | $36.65 | $36.35 | 50,091 |
2017-10-10 | $37.00 | $37.04 | $36.50 | $36.51 | $36.21 | 23,896 |
2017-10-09 | $37.10 | $37.12 | $36.78 | $36.81 | $36.50 | 35,758 |
2017-10-06 | $36.95 | $37.10 | $36.95 | $37.00 | $36.69 | 13,170 |
2017-10-05 | $37.16 | $37.16 | $36.84 | $36.99 | $36.68 | 22,722 |
2017-10-04 | $37.32 | $37.32 | $36.90 | $37.06 | $36.75 | 26,853 |
2017-10-03 | $37.18 | $37.21 | $37.05 | $37.14 | $36.83 | 31,622 |
2017-10-02 | $36.65 | $36.91 | $36.49 | $36.89 | $36.59 | 45,080 |
2017-09-29 | $36.34 | $36.65 | $36.34 | $36.46 | $36.16 | 24,994 |
2017-09-28 | $36.76 | $36.76 | $36.25 | $36.34 | $36.04 | 38,956 |
2017-09-27 | $36.27 | $36.79 | $36.27 | $36.74 | $36.44 | 14,413 |
2017-09-26 | $36.27 | $36.48 | $36.02 | $36.14 | $35.84 | 19,675 |
2017-09-25 | $36.73 | $36.83 | $36.00 | $36.26 | $35.96 | 79,123 |
2017-09-22 | $36.79 | $36.93 | $36.79 | $36.82 | $36.52 | 10,988 |
2017-09-21 | $37.12 | $37.12 | $36.80 | $37.04 | $36.73 | 12,607 |
2017-09-20 | $37.00 | $37.24 | $36.87 | $37.19 | $36.88 | 28,060 |
2017-09-19 | $36.95 | $37.00 | $36.66 | $36.96 | $36.66 | 30,339 |
2017-09-18 | $37.15 | $37.20 | $36.65 | $36.90 | $36.60 | 28,841 |
2017-09-15 | $37.13 | $37.19 | $36.86 | $36.99 | $36.68 | 18,641 |
2017-09-14 | $37.53 | $37.53 | $37.14 | $37.20 | $36.89 | 49,683 |
2017-09-13 | $37.49 | $37.62 | $37.41 | $37.42 | $37.11 | 43,519 |
2017-09-12 | $37.28 | $37.50 | $37.13 | $37.48 | $37.17 | 28,938 |
2017-09-11 | $36.82 | $37.10 | $36.78 | $37.09 | $36.78 | 39,337 |
2017-09-08 | $36.52 | $36.65 | $36.40 | $36.49 | $36.19 | 13,721 |
2017-09-07 | $36.41 | $36.86 | $36.41 | $36.61 | $36.31 | 30,801 |
2017-09-06 | $36.18 | $36.30 | $35.92 | $36.29 | $35.99 | 12,502 |
2017-09-05 | $36.16 | $36.29 | $35.68 | $36.03 | $35.73 | 24,739 |
2017-09-01 | $36.24 | $36.31 | $36.05 | $36.23 | $35.93 | 36,918 |
2017-08-31 | $36.09 | $36.20 | $36.03 | $36.14 | $35.84 | 43,171 |
2017-08-30 | $35.34 | $35.86 | $35.31 | $35.86 | $35.56 | 71,188 |
2017-08-29 | $34.74 | $35.27 | $34.52 | $35.25 | $34.96 | 25,499 |
2017-08-28 | $34.85 | $34.94 | $34.68 | $34.92 | $34.63 | 53,061 |
2017-08-25 | $35.09 | $35.19 | $34.81 | $34.90 | $34.61 | 23,274 |
2017-08-24 | $35.27 | $35.34 | $34.95 | $35.01 | $34.72 | 46,365 |
2017-08-23 | $35.39 | $35.44 | $34.87 | $35.09 | $34.80 | 56,564 |
2017-08-22 | $35.15 | $35.40 | $35.13 | $35.38 | $35.09 | 33,716 |
2017-08-21 | $35.05 | $35.21 | $34.82 | $35.07 | $34.78 | 37,943 |
2017-08-18 | $35.17 | $35.33 | $34.91 | $35.09 | $34.80 | 60,829 |
2017-08-17 | $35.63 | $35.72 | $35.12 | $35.23 | $34.94 | 43,285 |
2017-08-16 | $35.69 | $35.98 | $35.62 | $35.75 | $35.46 | 136,790 |
2017-08-15 | $35.79 | $35.92 | $35.53 | $35.60 | $35.31 | 57,177 |
2017-08-14 | $36.10 | $36.12 | $35.76 | $35.93 | $35.63 | 46,491 |
2017-08-11 | $35.60 | $36.09 | $35.60 | $35.90 | $35.60 | 33,879 |
2017-08-10 | $36.57 | $36.57 | $35.56 | $35.65 | $35.36 | 169,660 |
2017-08-09 | $36.67 | $36.84 | $36.11 | $36.84 | $36.54 | 61,111 |
2017-08-08 | $37.42 | $37.51 | $36.93 | $37.15 | $36.84 | 49,014 |
2017-08-07 | $37.25 | $37.60 | $37.21 | $37.51 | $37.20 | 40,662 |
2017-08-04 | $36.71 | $37.20 | $36.63 | $37.20 | $36.89 | 26,117 |
2017-08-03 | $36.52 | $36.80 | $36.48 | $36.71 | $36.41 | 33,018 |
2017-08-02 | $36.60 | $36.76 | $35.98 | $36.29 | $35.99 | 75,551 |
2017-08-01 | $36.77 | $36.84 | $36.58 | $36.74 | $36.44 | 28,228 |
2017-07-31 | $37.09 | $37.09 | $36.45 | $36.54 | $36.24 | 88,582 |
2017-07-28 | $36.94 | $37.14 | $36.81 | $37.00 | $36.69 | 37,572 |
2017-07-27 | $37.88 | $37.88 | $36.55 | $37.07 | $36.76 | 103,270 |
2017-07-26 | $37.23 | $37.68 | $37.19 | $37.67 | $37.36 | 84,390 |
2017-07-25 | $37.06 | $37.12 | $36.79 | $37.02 | $36.71 | 53,969 |
2017-07-24 | $36.60 | $36.97 | $36.41 | $36.89 | $36.59 | 56,887 |
2017-07-21 | $36.48 | $36.54 | $36.40 | $36.47 | $36.17 | 28,062 |
2017-07-20 | $36.84 | $36.93 | $36.52 | $36.56 | $36.26 | 65,967 |
2017-07-19 | $36.63 | $36.87 | $36.53 | $36.81 | $36.51 | 62,991 |
2017-07-18 | $36.05 | $36.56 | $36.01 | $36.55 | $36.25 | 53,315 |
2017-07-17 | $36.45 | $36.46 | $36.05 | $36.11 | $35.81 | 43,552 |
2017-07-14 | $36.27 | $36.35 | $36.15 | $36.27 | $35.97 | 49,113 |
2017-07-13 | $35.88 | $36.23 | $35.88 | $36.19 | $35.89 | 44,537 |
2017-07-12 | $35.75 | $35.93 | $35.63 | $35.87 | $35.57 | 80,169 |
2017-07-11 | $35.39 | $35.46 | $35.10 | $35.36 | $35.07 | 87,919 |
2017-07-10 | $35.47 | $35.58 | $35.14 | $35.47 | $35.18 | 144,077 |
2017-07-07 | $34.94 | $35.41 | $34.94 | $35.40 | $35.11 | 20,570 |
2017-07-06 | $35.45 | $35.57 | $34.79 | $34.93 | $34.64 | 60,961 |
2017-07-05 | $34.82 | $35.26 | $34.72 | $35.21 | $34.92 | 69,077 |
2017-07-03 | $35.56 | $35.56 | $34.71 | $34.83 | $34.54 | 59,920 |
2017-06-30 | $35.42 | $35.45 | $35.15 | $35.36 | $35.07 | 24,104 |
2017-06-29 | $35.48 | $35.59 | $34.84 | $35.25 | $34.96 | 36,175 |
2017-06-28 | $35.42 | $35.63 | $35.27 | $35.58 | $35.29 | 21,105 |
2017-06-27 | $35.86 | $35.99 | $35.29 | $35.30 | $35.01 | 49,952 |
2017-06-26 | $36.07 | $36.14 | $35.68 | $35.93 | $35.63 | 83,166 |
2017-06-23 | $35.41 | $35.94 | $35.30 | $35.89 | $35.59 | 98,601 |
2017-06-22 | $35.15 | $35.71 | $35.09 | $35.44 | $35.15 | 67,790 |
2017-06-21 | $34.72 | $35.12 | $34.72 | $35.11 | $34.82 | 41,011 |
2017-06-20 | $35.07 | $35.07 | $34.62 | $34.71 | $34.42 | 38,597 |
2017-06-19 | $34.66 | $35.04 | $34.66 | $34.99 | $34.70 | 74,406 |
2017-06-16 | $34.38 | $34.56 | $34.23 | $34.56 | $34.27 | 18,096 |
2017-06-15 | $33.98 | $34.38 | $33.77 | $34.32 | $34.04 | 34,892 |
2017-06-14 | $34.29 | $34.49 | $34.05 | $34.29 | $34.01 | 27,669 |
2017-06-13 | $33.64 | $34.14 | $33.64 | $34.14 | $33.86 | 28,752 |
2017-06-12 | $33.67 | $33.73 | $33.09 | $33.72 | $33.44 | 40,039 |
2017-06-09 | $34.33 | $34.51 | $33.55 | $33.76 | $33.48 | 38,110 |
2017-06-08 | $34.17 | $34.32 | $33.92 | $34.29 | $34.01 | 44,820 |
2017-06-07 | $33.58 | $33.92 | $33.58 | $33.90 | $33.62 | 23,043 |
2017-06-06 | $33.81 | $33.81 | $33.54 | $33.55 | $33.27 | 40,563 |
2017-06-05 | $34.01 | $34.02 | $33.69 | $33.79 | $33.51 | 51,189 |
2017-06-02 | $34.00 | $34.00 | $33.73 | $33.90 | $33.62 | 40,977 |
2017-06-01 | $33.44 | $33.74 | $33.37 | $33.72 | $33.44 | 33,006 |
2017-05-31 | $33.51 | $33.51 | $32.87 | $33.29 | $33.02 | 41,348 |
2017-05-30 | $33.73 | $33.76 | $33.25 | $33.36 | $33.08 | 57,575 |
2017-05-26 | $33.43 | $33.65 | $33.43 | $33.65 | $33.37 | 29,856 |
2017-05-25 | $33.85 | $33.87 | $33.55 | $33.62 | $33.34 | 105,305 |
2017-05-24 | $33.78 | $33.78 | $33.36 | $33.54 | $33.26 | 35,820 |
2017-05-23 | $33.87 | $33.87 | $33.32 | $33.49 | $33.21 | 148,496 |
2017-05-22 | $33.58 | $34.00 | $33.48 | $33.57 | $33.29 | 275,624 |
2017-05-19 | $33.23 | $33.50 | $33.21 | $33.31 | $33.04 | 22,366 |
2017-05-18 | $32.90 | $33.29 | $32.75 | $33.24 | $32.97 | 37,029 |
2017-05-17 | $33.75 | $33.76 | $32.90 | $32.91 | $32.64 | 104,957 |
2017-05-16 | $33.89 | $34.30 | $33.64 | $33.82 | $33.54 | 70,212 |
2017-05-15 | $33.99 | $34.35 | $33.40 | $33.51 | $33.23 | 115,554 |
2017-05-12 | $33.30 | $33.45 | $33.00 | $33.41 | $33.13 | 54,696 |
2017-05-11 | $33.59 | $33.69 | $32.93 | $33.30 | $33.03 | 61,469 |
2017-05-10 | $33.59 | $33.59 | $33.18 | $33.47 | $33.19 | 60,742 |
2017-05-09 | $32.99 | $33.37 | $32.71 | $33.36 | $33.08 | 82,587 |
2017-05-08 | $33.09 | $33.09 | $32.18 | $32.41 | $32.14 | 109,950 |
2017-05-05 | $31.72 | $32.25 | $31.72 | $32.25 | $31.98 | 25,093 |
2017-05-04 | $32.31 | $32.31 | $31.78 | $31.80 | $31.54 | 29,481 |
2017-05-03 | $33.25 | $33.25 | $31.75 | $32.01 | $31.75 | 46,163 |
2017-05-02 | $32.37 | $32.37 | $32.15 | $32.26 | $31.99 | 56,031 |
2017-05-01 | $31.75 | $32.15 | $31.54 | $32.00 | $31.74 | 114,483 |
2017-04-28 | $31.43 | $31.70 | $31.31 | $31.37 | $31.11 | 73,635 |
2017-04-27 | $31.19 | $31.40 | $31.14 | $31.36 | $31.10 | 10,166 |
2017-04-26 | $31.66 | $31.66 | $30.75 | $30.94 | $30.68 | 39,247 |
2017-04-25 | $31.69 | $31.70 | $31.00 | $31.18 | $30.92 | 55,333 |
2017-04-24 | $31.83 | $31.99 | $30.80 | $31.77 | $31.51 | 28,214 |
2017-04-21 | $30.60 | $30.60 | $30.40 | $30.51 | $30.26 | 29,579 |
2017-04-20 | $30.48 | $30.56 | $30.35 | $30.46 | $30.21 | 13,641 |
2017-04-19 | $30.31 | $30.34 | $30.21 | $30.25 | $30.00 | 9,087 |
2017-04-18 | $30.17 | $30.17 | $29.94 | $30.09 | $29.84 | 3,606 |
2017-04-17 | $29.70 | $30.08 | $29.70 | $30.08 | $29.83 | 4,292 |
2017-04-13 | $30.26 | $30.26 | $29.81 | $29.83 | $29.58 | 13,206 |
2017-04-12 | $30.21 | $30.21 | $29.96 | $29.97 | $29.72 | 9,354 |
2017-04-11 | $30.09 | $30.26 | $29.89 | $30.01 | $29.76 | 25,067 |
2017-04-10 | $29.60 | $29.70 | $29.58 | $29.64 | $29.39 | 2,502 |
2017-04-07 | $29.50 | $29.50 | $29.38 | $29.45 | $29.21 | 4,200 |
2017-04-06 | $29.32 | $29.43 | $29.16 | $29.43 | $29.19 | 10,870 |
2017-04-05 | $29.62 | $29.63 | $29.15 | $29.16 | $28.92 | 6,717 |
2017-04-04 | $29.52 | $29.52 | $29.40 | $29.41 | $29.17 | 14,832 |
2017-04-03 | $29.62 | $29.62 | $29.36 | $29.50 | $29.25 | 4,317 |
2017-03-31 | $29.53 | $29.62 | $29.44 | $29.54 | $29.30 | 5,311 |
2017-03-30 | $29.62 | $29.62 | $29.47 | $29.51 | $29.27 | 5,165 |
2017-03-29 | $29.87 | $29.87 | $29.35 | $29.56 | $29.32 | 2,617 |
2017-03-28 | $29.27 | $29.32 | $29.26 | $29.26 | $29.02 | 5,324 |
2017-03-27 | $28.74 | $29.19 | $28.74 | $29.19 | $28.95 | 2,146 |
2017-03-24 | $29.17 | $29.17 | $28.82 | $28.82 | $28.58 | 3,011 |
2017-03-23 | $28.88 | $29.11 | $28.88 | $29.03 | $28.79 | 4,102 |
2017-03-22 | $28.70 | $28.71 | $28.65 | $28.71 | $28.47 | 1,299 |
2017-03-21 | $29.55 | $29.55 | $28.95 | $28.95 | $28.71 | 2,186 |
2017-03-20 | $29.62 | $29.62 | $29.40 | $29.40 | $29.16 | 1,116 |
2017-03-17 | $29.31 | $29.48 | $29.31 | $29.39 | $29.15 | 1,582 |
2017-03-16 | $29.11 | $29.26 | $29.11 | $29.17 | $28.93 | 4,859 |
2017-03-15 | $28.66 | $28.92 | $28.66 | $28.89 | $28.65 | 4,108 |
2017-03-14 | $28.98 | $28.98 | $28.70 | $28.70 | $28.47 | 849 |
2017-03-13 | $28.98 | $28.98 | $28.86 | $28.98 | $28.74 | 2,094 |
2017-03-10 | $28.85 | $28.85 | $28.75 | $28.75 | $28.52 | 443 |
2017-03-09 | $28.69 | $28.75 | $28.58 | $28.61 | $28.38 | 4,270 |
2017-03-08 | $28.60 | $28.77 | $28.60 | $28.70 | $28.46 | 3,924 |
2017-03-07 | $28.52 | $28.56 | $28.51 | $28.56 | $28.32 | 3,093 |
2017-03-06 | $28.68 | $28.68 | $28.51 | $28.52 | $28.28 | 2,327 |
2017-03-03 | $28.73 | $28.73 | $28.60 | $28.68 | $28.44 | 1,627 |
2017-03-02 | $28.99 | $28.99 | $28.89 | $28.92 | $28.68 | 2,095 |
2017-03-01 | $29.08 | $29.10 | $28.85 | $29.03 | $28.79 | 2,924 |
2017-02-28 | $29.12 | $29.16 | $28.95 | $28.96 | $28.72 | 64,529 |
2017-02-27 | $28.98 | $29.10 | $28.98 | $29.00 | $28.76 | 352 |
2017-02-24 | $29.01 | $29.01 | $28.66 | $28.91 | $28.67 | 2,182 |
2017-02-23 | $29.72 | $29.72 | $29.06 | $29.07 | $28.83 | 2,730 |
2017-02-22 | $29.30 | $29.54 | $29.30 | $29.54 | $29.30 | 1,225 |
2017-02-21 | $29.08 | $29.34 | $29.08 | $29.34 | $29.10 | 4,054 |
2017-02-17 | $28.94 | $28.96 | $28.78 | $28.92 | $28.69 | 2,169 |
2017-02-16 | $29.25 | $29.25 | $29.02 | $29.02 | $28.78 | 2,561 |
2017-02-15 | $29.00 | $29.26 | $29.00 | $29.26 | $29.02 | 1,460 |
2017-02-14 | $28.85 | $29.08 | $28.85 | $29.08 | $28.84 | 3,824 |
2017-02-13 | $29.14 | $29.14 | $28.87 | $28.89 | $28.65 | 2,530 |
2017-02-10 | $28.72 | $28.87 | $28.72 | $28.84 | $28.60 | 2,266 |
2017-02-09 | $28.62 | $28.71 | $28.62 | $28.71 | $28.47 | 1,386 |
2017-02-08 | $28.28 | $28.49 | $28.28 | $28.49 | $28.25 | 936 |
2017-02-07 | $28.41 | $28.41 | $28.19 | $28.40 | $28.17 | 1,731 |
2017-02-06 | $28.15 | $28.18 | $28.15 | $28.17 | $27.94 | 2,129 |
2017-02-03 | $28.21 | $28.37 | $28.21 | $28.35 | $28.12 | 2,369 |
2017-02-02 | $28.38 | $28.38 | $28.09 | $28.20 | $27.97 | 4,296 |
2017-02-01 | $28.47 | $28.50 | $28.30 | $28.30 | $28.07 | 50,846 |
2017-01-31 | $27.96 | $28.17 | $27.96 | $28.17 | $27.94 | 953 |
2017-01-30 | $28.13 | $28.18 | $27.95 | $28.18 | $27.95 | 692 |
2017-01-27 | $28.26 | $28.39 | $28.26 | $28.38 | $28.15 | 3,061 |
2017-01-26 | $28.49 | $28.49 | $28.29 | $28.33 | $28.10 | 3,188 |
2017-01-25 | $28.40 | $28.43 | $28.35 | $28.42 | $28.19 | 2,915 |
2017-01-24 | $28.06 | $28.09 | $28.02 | $28.04 | $27.81 | 789 |
2017-01-23 | $27.93 | $27.95 | $27.90 | $27.95 | $27.72 | 942 |
2017-01-20 | $27.87 | $27.98 | $27.87 | $27.92 | $27.69 | 1,895 |
2017-01-19 | $28.04 | $28.14 | $27.93 | $27.96 | $27.73 | 3,024 |
2017-01-18 | $28.14 | $28.14 | $27.98 | $28.03 | $27.80 | 1,972 |
2017-01-17 | $28.21 | $28.32 | $28.08 | $28.14 | $27.91 | 4,691 |
2017-01-13 | $28.07 | $28.23 | $28.07 | $28.23 | $28.00 | 3,043 |
2017-01-12 | $27.98 | $27.98 | $27.75 | $27.90 | $27.67 | 4,453 |
2017-01-11 | $28.16 | $28.16 | $27.88 | $28.02 | $27.78 | 2,561 |
2017-01-10 | $28.14 | $28.23 | $28.13 | $28.16 | $27.93 | 4,229 |
2017-01-09 | $27.84 | $27.91 | $27.84 | $27.91 | $27.68 | 2,298 |
2017-01-06 | $27.99 | $28.10 | $27.95 | $28.08 | $27.85 | 5,238 |
2017-01-05 | $28.02 | $28.07 | $27.90 | $28.07 | $27.84 | 7,029 |
2017-01-04 | $27.82 | $28.25 | $27.71 | $28.07 | $27.84 | 1,593 |
2017-01-03 | $27.51 | $27.51 | $27.34 | $27.41 | $27.19 | 1,426 |
2016-12-30 | $27.46 | $27.46 | $27.20 | $27.20 | $26.98 | 3,284 |
2016-12-29 | $27.44 | $27.44 | $27.25 | $27.30 | $27.07 | 1,891 |
2016-12-28 | $27.52 | $27.56 | $27.25 | $27.34 | $27.11 | 978 |
2016-12-27 | $27.64 | $27.64 | $27.58 | $27.58 | $27.35 | 430 |
2016-12-23 | $27.45 | $27.45 | $27.40 | $27.40 | $27.17 | 745 |
2016-12-22 | $27.55 | $27.55 | $27.40 | $27.40 | $27.17 | 915 |
2016-12-21 | $28.27 | $28.27 | $27.82 | $27.82 | $27.59 | 7,697 |
2016-12-20 | $27.83 | $28.04 | $27.83 | $28.03 | $27.79 | 24,722 |
2016-12-19 | $27.69 | $27.83 | $27.69 | $27.79 | $27.56 | 1,616 |
2016-12-16 | $27.52 | $27.66 | $27.51 | $27.53 | $27.30 | 1,892 |
2016-12-15 | $27.56 | $27.85 | $27.56 | $27.72 | $27.49 | 1,741 |
2016-12-14 | $27.87 | $27.87 | $27.67 | $27.70 | $27.47 | 1,932 |
2016-12-13 | $27.73 | $28.01 | $27.20 | $28.01 | $27.78 | 1,380 |
2016-12-12 | $27.89 | $28.02 | $27.65 | $27.80 | $27.57 | 3,245 |
2016-12-09 | $28.11 | $28.18 | $27.98 | $28.10 | $27.87 | 1,612 |
2016-12-08 | $27.97 | $28.11 | $27.97 | $28.11 | $27.88 | 1,195 |
2016-12-07 | $27.37 | $27.79 | $27.31 | $27.79 | $27.56 | 2,693 |
2016-12-06 | $27.25 | $27.52 | $27.25 | $27.52 | $27.29 | 2,607 |
2016-12-05 | $27.07 | $27.43 | $27.07 | $27.42 | $27.19 | 5,804 |
2016-12-02 | $26.98 | $27.19 | $26.83 | $27.12 | $26.90 | 2,905 |
2016-12-01 | $27.48 | $27.48 | $27.00 | $27.18 | $26.96 | 7,234 |
2016-11-30 | $27.90 | $27.90 | $27.50 | $27.55 | $27.32 | 6,535 |
2016-11-29 | $28.19 | $28.19 | $27.90 | $27.97 | $27.74 | 4,747 |
2016-11-28 | $28.41 | $28.41 | $28.00 | $28.00 | $27.77 | 14,750 |
2016-11-25 | $28.36 | $28.36 | $28.14 | $28.20 | $27.97 | 48,930 |
2016-11-23 | $28.24 | $28.24 | $27.87 | $28.08 | $27.85 | 7,621 |
2016-11-22 | $28.29 | $28.29 | $27.93 | $28.10 | $27.87 | 10,202 |
2016-11-21 | $28.04 | $28.07 | $27.85 | $28.03 | $27.79 | 13,107 |
2016-11-18 | $27.75 | $27.77 | $27.75 | $27.77 | $27.54 | 365 |
2016-11-17 | $27.73 | $27.89 | $27.72 | $27.72 | $27.49 | 2,866 |
2016-11-16 | $27.50 | $27.65 | $27.50 | $27.60 | $27.37 | 2,204 |
2016-11-15 | $27.50 | $27.61 | $27.42 | $27.58 | $27.35 | 5,119 |
2016-11-14 | $27.20 | $27.20 | $27.18 | $27.18 | $26.96 | 584 |
2016-11-11 | $27.23 | $27.24 | $27.15 | $27.16 | $26.93 | 1,954 |
2016-11-10 | $27.46 | $27.46 | $26.80 | $27.23 | $27.01 | 1,657 |
2016-11-09 | $27.25 | $27.34 | $26.81 | $27.34 | $27.11 | 3,068 |
2016-11-08 | $27.20 | $27.27 | $27.00 | $27.27 | $27.05 | 6,101 |
2016-11-07 | $27.05 | $27.10 | $27.00 | $27.10 | $26.88 | 1,710 |
2016-11-04 | $26.60 | $26.69 | $26.60 | $26.69 | $26.47 | 769 |
2016-11-03 | $26.40 | $26.49 | $25.38 | $26.49 | $26.27 | 1,364 |
2016-11-02 | $26.76 | $26.76 | $26.40 | $26.46 | $26.24 | 6,032 |
2016-11-01 | $27.15 | $27.15 | $26.85 | $26.94 | $26.72 | 3,375 |
2016-10-31 | $27.47 | $27.47 | $27.18 | $27.27 | $27.05 | 2,025 |
2016-10-28 | $27.30 | $27.30 | $27.00 | $27.18 | $26.95 | 1,835 |
2016-10-27 | $27.69 | $27.69 | $27.05 | $27.05 | $26.83 | 7,475 |
2016-10-26 | $27.73 | $27.73 | $27.36 | $27.42 | $27.19 | 13,633 |
2016-10-25 | $28.20 | $28.20 | $27.75 | $27.79 | $27.56 | 5,065 |
2016-10-24 | $28.41 | $28.41 | $27.92 | $27.92 | $27.69 | 1,742 |
2016-10-21 | $27.60 | $27.91 | $27.60 | $27.88 | $27.65 | 6,824 |
2016-10-20 | $27.95 | $27.95 | $27.67 | $27.67 | $27.44 | 2,056 |
2016-10-19 | $27.89 | $27.97 | $27.63 | $27.97 | $27.74 | 3,830 |
2016-10-18 | $27.69 | $27.82 | $27.54 | $27.79 | $27.56 | 6,448 |
2016-10-17 | $27.35 | $27.35 | $27.08 | $27.14 | $26.92 | 6,426 |
2016-10-14 | $27.36 | $27.36 | $27.20 | $27.28 | $27.05 | 1,496 |
2016-10-13 | $27.31 | $27.31 | $26.73 | $27.17 | $26.94 | 6,767 |
2016-10-12 | $27.56 | $27.56 | $27.33 | $27.38 | $27.16 | 5,943 |
2016-10-11 | $27.80 | $27.80 | $27.25 | $27.29 | $27.06 | 6,365 |
2016-10-10 | $28.17 | $28.17 | $27.63 | $27.75 | $27.52 | 1,032 |
2016-10-07 | $27.66 | $27.79 | $27.66 | $27.68 | $27.45 | 2,833 |
2016-10-06 | $28.19 | $28.19 | $27.58 | $27.69 | $27.47 | 1,981 |
2016-10-05 | $28.07 | $28.16 | $27.96 | $28.01 | $27.77 | 4,185 |
2016-10-04 | $28.00 | $28.00 | $27.88 | $27.96 | $27.72 | 2,072 |
2016-10-03 | $27.78 | $27.81 | $27.63 | $27.81 | $27.58 | 1,511 |
2016-09-30 | $27.76 | $27.76 | $27.50 | $27.63 | $27.40 | 1,200 |
2016-09-29 | $27.70 | $27.70 | $27.42 | $27.44 | $27.21 | 2,753 |
2016-09-28 | $27.61 | $27.63 | $27.40 | $27.63 | $27.40 | 7,215 |
2016-09-27 | $27.69 | $27.72 | $27.50 | $27.59 | $27.36 | 7,391 |
2016-09-26 | $28.00 | $28.01 | $28.00 | $28.00 | $27.77 | 1,404 |
2016-09-23 | $28.08 | $28.15 | $27.93 | $27.93 | $27.70 | 8,845 |
2016-09-22 | $27.89 | $28.02 | $27.89 | $28.02 | $27.79 | 1,595 |
2016-09-21 | $27.52 | $27.69 | $27.52 | $27.56 | $27.33 | 2,921 |
2016-09-20 | $27.27 | $27.27 | $27.27 | $27.27 | $27.05 | 142 |
2016-09-19 | $27.71 | $27.71 | $27.39 | $27.39 | $27.16 | 1,475 |
2016-09-16 | $27.30 | $27.30 | $27.30 | $27.30 | $27.07 | 693 |
2016-09-15 | $27.20 | $27.20 | $27.20 | $27.20 | $26.98 | 214 |
2016-09-14 | $27.17 | $27.27 | $27.09 | $27.15 | $26.92 | 2,325 |
2016-09-13 | $27.42 | $27.42 | $27.42 | $27.42 | $27.19 | 9 |
2016-09-12 | $27.00 | $27.47 | $27.00 | $27.42 | $27.19 | 1,999 |
2016-09-09 | $27.50 | $27.50 | $27.20 | $27.20 | $26.98 | 2,164 |
2016-09-08 | $28.00 | $28.00 | $27.85 | $27.90 | $27.67 | 3,158 |
2016-09-07 | $28.12 | $28.12 | $27.92 | $27.92 | $27.69 | 539 |
2016-09-06 | $27.99 | $27.99 | $27.83 | $27.90 | $27.67 | 2,120 |
2016-09-02 | $27.70 | $27.70 | $27.59 | $27.60 | $27.38 | 1,140 |
2016-09-01 | $27.44 | $27.52 | $27.44 | $27.52 | $27.29 | 507 |
2016-08-31 | $27.13 | $27.15 | $27.13 | $27.15 | $26.93 | 1,837 |
2016-08-30 | $27.25 | $27.37 | $27.25 | $27.37 | $27.14 | 663 |
2016-08-29 | $27.48 | $27.48 | $27.32 | $27.34 | $27.11 | 1,147 |
2016-08-26 | $27.32 | $27.40 | $27.09 | $27.18 | $26.95 | 1,146 |
2016-08-25 | $27.27 | $27.39 | $27.21 | $27.27 | $27.04 | 4,164 |
2016-08-24 | $27.52 | $27.52 | $27.42 | $27.42 | $27.20 | 3,558 |
2016-08-23 | $27.65 | $27.65 | $27.52 | $27.53 | $27.30 | 3,341 |
2016-08-22 | $27.30 | $27.31 | $27.11 | $27.31 | $27.08 | 3,122 |
2016-08-19 | $27.40 | $27.49 | $27.32 | $27.42 | $27.19 | 4,112 |
2016-08-18 | $27.37 | $28.40 | $27.20 | $27.46 | $27.23 | 2,193 |
2016-08-17 | $27.17 | $27.19 | $27.00 | $27.19 | $26.97 | 2,447 |
2016-08-16 | $27.53 | $27.53 | $27.31 | $27.31 | $27.08 | 4,346 |
2016-08-15 | $27.75 | $27.75 | $27.50 | $27.54 | $27.31 | 6,257 |
2016-08-12 | $27.32 | $27.40 | $27.22 | $27.37 | $27.15 | 7,901 |
2016-08-11 | $27.21 | $27.26 | $27.13 | $27.19 | $26.97 | 2,553 |
2016-08-10 | $26.73 | $26.73 | $26.73 | $26.73 | $26.51 | 529 |
2016-08-09 | $26.85 | $26.85 | $26.85 | $26.85 | $26.63 | 1,064 |
2016-08-08 | $26.84 | $26.95 | $26.81 | $26.95 | $26.73 | 2,344 |
2016-08-05 | $27.01 | $27.02 | $26.81 | $26.96 | $26.74 | 950 |
2016-08-04 | $26.65 | $26.65 | $26.65 | $26.65 | $26.43 | 22 |
2016-08-03 | $26.65 | $26.65 | $26.65 | $26.65 | $26.43 | 306 |
2016-08-02 | $26.73 | $26.73 | $26.73 | $26.73 | $26.51 | 1,368 |
2016-08-01 | $26.59 | $26.68 | $26.58 | $26.65 | $26.43 | 3,636 |
2016-07-29 | $26.32 | $26.32 | $26.24 | $26.28 | $26.06 | 1,173 |
2016-07-28 | $25.78 | $26.33 | $25.78 | $26.32 | $26.10 | 571 |
2016-07-27 | $25.78 | $25.78 | $25.78 | $25.78 | $25.56 | 60 |
2016-07-26 | $25.75 | $25.90 | $25.75 | $25.78 | $25.56 | 753 |
2016-07-25 | $25.49 | $25.71 | $25.49 | $25.57 | $25.36 | 351 |
2016-07-22 | $25.72 | $25.74 | $25.56 | $25.74 | $25.53 | 2,703 |
2016-07-21 | $25.73 | $25.73 | $25.67 | $25.67 | $25.46 | 514 |
2016-07-20 | $25.60 | $25.71 | $25.60 | $25.71 | $25.50 | 206 |
2016-07-19 | $25.45 | $25.50 | $25.39 | $25.39 | $25.18 | 518 |
2016-07-18 | $25.62 | $25.66 | $25.55 | $25.66 | $25.45 | 1,264 |
2016-07-15 | $25.75 | $25.75 | $25.75 | $25.75 | $25.54 | 52 |
2016-07-14 | $25.56 | $25.79 | $25.56 | $25.75 | $25.54 | 1,709 |
2016-07-13 | $25.91 | $25.91 | $25.61 | $25.61 | $25.40 | 2,020 |
2016-07-12 | $25.84 | $25.84 | $25.84 | $25.84 | $25.63 | 358 |
2016-07-11 | $25.23 | $25.47 | $25.23 | $25.44 | $25.23 | 2,843 |
2016-07-08 | $24.73 | $25.20 | $24.73 | $25.20 | $24.99 | 1,269 |
2016-07-07 | $24.63 | $24.63 | $24.48 | $24.48 | $24.28 | 575 |
2016-07-06 | $24.32 | $24.48 | $24.32 | $24.46 | $24.25 | 1,747 |
2016-07-05 | $24.46 | $24.46 | $24.37 | $24.37 | $24.17 | 1,275 |
2016-07-01 | $24.55 | $24.68 | $24.55 | $24.63 | $24.43 | 4,126 |
2016-06-30 | $24.15 | $24.33 | $24.15 | $24.33 | $24.13 | 702 |
2016-06-29 | $24.10 | $24.10 | $24.09 | $24.09 | $23.89 | 315 |
2016-06-28 | $23.36 | $23.54 | $23.23 | $23.50 | $23.31 | 5,848 |
2016-06-27 | $24.74 | $24.74 | $22.94 | $22.94 | $22.75 | 8,955 |
2016-06-24 | $23.92 | $24.06 | $23.74 | $23.89 | $23.69 | 5,368 |
2016-06-23 | $24.72 | $24.85 | $24.72 | $24.85 | $24.64 | 445 |
2016-06-22 | $24.56 | $24.56 | $24.52 | $24.52 | $24.32 | 593 |
2016-06-21 | $24.61 | $24.61 | $24.47 | $24.53 | $24.33 | 1,301 |
2016-06-20 | $24.85 | $24.85 | $24.66 | $24.66 | $24.46 | 1,360 |
2016-06-17 | $24.13 | $24.26 | $24.12 | $24.25 | $24.05 | 1,554 |
2016-06-16 | $24.10 | $24.10 | $23.96 | $24.08 | $23.88 | 482 |
2016-06-15 | $24.36 | $24.36 | $24.36 | $24.36 | $24.16 | 465 |
2016-06-14 | $24.25 | $24.25 | $23.99 | $24.06 | $23.87 | 2,013 |
2016-06-13 | $24.25 | $24.52 | $24.17 | $24.18 | $23.98 | 2,668 |
2016-06-10 | $24.75 | $24.75 | $24.44 | $24.44 | $24.24 | 1,806 |
2016-06-09 | $25.25 | $25.25 | $24.94 | $24.94 | $24.74 | 1,196 |
2016-06-08 | $25.10 | $25.15 | $25.10 | $25.15 | $24.94 | 516 |
2016-06-07 | $25.16 | $25.22 | $25.15 | $25.17 | $24.96 | 715 |
2016-06-06 | $25.05 | $25.15 | $25.00 | $25.15 | $24.94 | 3,380 |
2016-06-03 | $25.23 | $25.23 | $24.90 | $24.93 | $24.72 | 1,657 |
2016-06-02 | $24.75 | $25.02 | $24.74 | $25.02 | $24.81 | 2,555 |
2016-06-01 | $24.76 | $24.92 | $24.75 | $24.88 | $24.67 | 2,195 |
2016-05-31 | $24.91 | $24.96 | $24.89 | $24.89 | $24.68 | 814 |
2016-05-27 | $24.78 | $24.91 | $24.78 | $24.91 | $24.70 | 2,292 |
2016-05-26 | $24.65 | $24.72 | $24.61 | $24.69 | $24.48 | 2,320 |
2016-05-25 | $24.42 | $24.50 | $24.42 | $24.46 | $24.26 | 2,739 |
2016-05-24 | $24.26 | $24.49 | $24.22 | $24.45 | $24.25 | 2,029 |
2016-05-23 | $24.04 | $24.12 | $24.04 | $24.12 | $23.92 | 2,807 |
2016-05-20 | $23.39 | $24.00 | $23.39 | $23.93 | $23.73 | 2,699 |
2016-05-19 | $23.80 | $23.80 | $23.42 | $23.47 | $23.28 | 4,275 |
2016-05-18 | $24.24 | $24.24 | $23.79 | $23.79 | $23.59 | 2,798 |
2016-05-17 | $24.27 | $24.27 | $23.95 | $23.95 | $23.76 | 3,836 |
2016-05-16 | $24.44 | $24.44 | $24.17 | $24.31 | $24.11 | 8,610 |
2016-05-13 | $24.15 | $24.30 | $24.10 | $24.14 | $23.94 | 3,927 |
2016-05-12 | $24.52 | $24.52 | $24.10 | $24.20 | $24.00 | 3,202 |
2016-05-11 | $24.71 | $24.71 | $24.42 | $24.45 | $24.24 | 4,015 |
2016-05-10 | $24.65 | $24.78 | $24.58 | $24.75 | $24.55 | 4,923 |
2016-05-09 | $24.30 | $24.56 | $24.30 | $24.56 | $24.35 | 2,087 |
2016-05-06 | $25.31 | $25.31 | $24.00 | $24.30 | $24.10 | 8,218 |
2016-05-05 | $26.26 | $26.26 | $24.30 | $24.34 | $24.14 | 3,368 |
2016-05-04 | $24.47 | $24.47 |