Lakeland Financial Corp (LKFN) Exchange: NASDAQ
Data as of Aug. 19, 2025
$62.24 ($-0.63) -1.00%
Lakeland Financial Corp - Daily Information
Click for more stock information on Lakeland Financial Corp.Daily Information | Data |
---|---|
Date | Aug. 19, 2025 |
Open | $62.96 |
Previous Close | $62.24 |
High | $63.37 |
Low | $61.59 |
Adjusted Open | $62.96 |
Previous Adjusted Close | $62.24 |
Adjusted High | $63.37 |
Adjusted Low | $61.59 |
About Lakeland Financial Corp (LKFN)
Lakeland Financial Corp (LKFN) is a bank holding company headquartered in Warsaw, Indiana. Established in 1982, Lakeland has grown to become a highly-respected financial services provider in the Midwest leading the way in banking, trust and investments. It serves customers through 87 branch locations in Northern and Central Indiana and 1 branch location in Southern Michigan. Lakeland currently has over 800 banking professionals, which includes back office personnel, loan officers and trust officers. As of 2019, Lakeland Financial Corporation had $5.5 billion in total assets and employed some 895 people. Publicly-traded on the Nasdaq, the bank has seen tremendous growth since its inception. In just the past 10 years, total deposits increased from $2.5 billion to over $4.2 billion, total assets grew from $3.4 billion to $5.5 billion, and its loan portfolio expanded from $1.7 billion to more than $4.7 billion. During this time, the bank's operating efficiency has also improved drastically due to increased automation and process efficiencies. Lakeland Financial's profits have increased from $38 million in the third quarter of 2018 to $61.1 million in the same period of 2020. Building on its success in its current markets, Lakeland Financial Corp (LKFN) has identified several key growth initiatives to expand its financial services portfolio and increase product value for customers. In addition to expanding its loan services and developing new product offerings, Lakeland Financial is actively looking for opportunities to acquire other financial institutions. As a regional financial services provider, the bank is committed to supporting the communities it serves and providing services in line with its core values of integrity, customer service, and excellence in all areas of banking.
Invest in Lakeland Financial Corp (LKFN)
Historical Stock Data for Lakeland Financial Corp (LKFN)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-08-15 | $62.96 | $63.37 | $61.59 | $62.24 | $62.24 | 179,965 |
2025-08-14 | $62.63 | $62.90 | $62.14 | $62.87 | $62.87 | 106,809 |
2025-08-13 | $62.90 | $63.43 | $62.47 | $63.40 | $63.40 | 114,184 |
2025-08-12 | $60.86 | $62.47 | $60.53 | $62.37 | $62.37 | 120,393 |
2025-08-11 | $61.04 | $61.25 | $59.74 | $60.32 | $60.32 | 112,031 |
2025-08-08 | $60.79 | $60.94 | $60.05 | $60.77 | $60.77 | 79,209 |
2025-08-07 | $61.76 | $62.17 | $60.07 | $60.25 | $60.25 | 91,671 |
2025-08-06 | $61.96 | $61.96 | $60.91 | $61.07 | $61.07 | 87,502 |
2025-08-05 | $62.14 | $62.21 | $61.07 | $62.00 | $62.00 | 160,844 |
2025-08-04 | $61.58 | $62.23 | $60.83 | $61.84 | $61.84 | 132,323 |
2025-08-01 | $62.60 | $63.05 | $61.38 | $61.60 | $61.60 | 181,574 |
2025-07-31 | $64.80 | $65.30 | $63.21 | $63.37 | $63.37 | 196,430 |
2025-07-30 | $66.42 | $67.39 | $65.04 | $65.40 | $65.40 | 216,900 |
2025-07-29 | $68.11 | $68.47 | $65.71 | $66.19 | $66.19 | 204,436 |
2025-07-28 | $66.61 | $68.79 | $66.44 | $67.82 | $67.82 | 287,394 |
2025-07-25 | $65.54 | $66.31 | $63.54 | $66.02 | $66.02 | 309,558 |
2025-07-24 | $64.60 | $64.77 | $64.00 | $64.26 | $63.78 | 185,103 |
2025-07-23 | $65.37 | $65.46 | $64.23 | $64.92 | $64.43 | 126,321 |
2025-07-22 | $65.39 | $66.15 | $64.72 | $64.97 | $64.97 | 186,943 |
2025-07-21 | $65.68 | $66.21 | $65.20 | $65.25 | $65.25 | 116,281 |
2025-07-18 | $65.95 | $65.95 | $64.81 | $65.19 | $65.19 | 536,881 |
2025-07-17 | $64.60 | $65.66 | $64.60 | $65.39 | $65.39 | 268,260 |
2025-07-16 | $64.71 | $65.20 | $63.35 | $64.60 | $64.60 | 281,370 |
2025-07-15 | $66.35 | $66.35 | $64.75 | $64.75 | $64.75 | 238,647 |
2025-07-14 | $64.90 | $66.48 | $64.34 | $66.47 | $66.47 | 89,347 |
2025-07-11 | $65.21 | $65.54 | $64.85 | $65.04 | $65.04 | 135,381 |
2025-07-10 | $64.57 | $66.05 | $64.32 | $65.70 | $65.70 | 124,035 |
2025-07-09 | $65.23 | $65.32 | $64.13 | $64.77 | $64.77 | 177,224 |
2025-07-08 | $64.58 | $65.66 | $64.29 | $64.92 | $64.92 | 283,516 |
2025-07-07 | $65.25 | $65.70 | $62.56 | $64.51 | $64.51 | 161,209 |
2025-07-03 | $65.04 | $65.72 | $62.70 | $65.25 | $65.25 | 92,663 |
2025-07-02 | $63.73 | $64.69 | $62.27 | $64.54 | $64.54 | 179,753 |
2025-07-01 | $61.23 | $64.45 | $59.08 | $63.65 | $63.65 | 180,626 |
2025-06-30 | $61.40 | $62.04 | $60.70 | $61.45 | $61.45 | 199,504 |
2025-06-27 | $61.48 | $62.05 | $60.20 | $61.39 | $61.39 | 684,314 |
2025-06-26 | $60.28 | $61.89 | $60.28 | $61.40 | $61.40 | 142,974 |
2025-06-25 | $60.31 | $60.62 | $59.57 | $60.07 | $60.07 | 143,915 |
2025-06-24 | $60.43 | $61.43 | $59.91 | $60.31 | $60.31 | 95,623 |
2025-06-23 | $57.91 | $59.93 | $57.76 | $59.91 | $59.91 | 115,204 |
2025-06-20 | $59.01 | $59.05 | $58.02 | $58.26 | $58.26 | 315,354 |
2025-06-18 | $58.25 | $58.96 | $57.75 | $58.42 | $58.42 | 85,880 |
2025-06-17 | $58.07 | $58.96 | $57.14 | $58.35 | $58.35 | 78,297 |
2025-06-16 | $59.65 | $60.35 | $58.27 | $58.66 | $58.66 | 120,639 |
2025-06-13 | $59.70 | $59.70 | $58.31 | $58.92 | $58.92 | 103,738 |
2025-06-12 | $60.45 | $60.78 | $59.64 | $60.58 | $60.58 | 95,043 |
2025-06-11 | $62.03 | $62.39 | $60.65 | $60.85 | $60.85 | 86,363 |
2025-06-10 | $61.07 | $61.97 | $60.76 | $61.84 | $61.84 | 98,534 |
2025-06-09 | $60.88 | $61.36 | $60.31 | $60.98 | $60.98 | 100,106 |
2025-06-06 | $60.08 | $60.41 | $59.53 | $60.41 | $60.41 | 98,536 |
2025-06-05 | $59.21 | $59.30 | $58.38 | $59.20 | $59.20 | 100,005 |
2025-06-04 | $60.03 | $60.30 | $58.72 | $59.30 | $59.30 | 108,617 |
2025-06-03 | $58.87 | $60.53 | $58.49 | $60.26 | $60.26 | 129,797 |
2025-06-02 | $59.83 | $59.83 | $58.68 | $59.04 | $59.04 | 124,039 |
2025-05-30 | $59.79 | $60.28 | $59.04 | $59.87 | $59.87 | 147,227 |
2025-05-29 | $60.09 | $60.55 | $59.47 | $59.99 | $59.99 | 94,399 |
2025-05-28 | $60.37 | $60.70 | $59.75 | $60.05 | $60.05 | 142,555 |
2025-05-27 | $59.33 | $60.56 | $59.01 | $60.46 | $60.46 | 130,591 |
2025-05-23 | $58.41 | $59.18 | $54.82 | $58.64 | $58.64 | 85,955 |
2025-05-22 | $59.29 | $60.11 | $59.12 | $59.42 | $59.42 | 125,681 |
2025-05-21 | $60.72 | $61.20 | $59.55 | $59.68 | $59.68 | 99,160 |
2025-05-20 | $61.37 | $61.64 | $60.96 | $61.32 | $61.32 | 90,147 |
2025-05-19 | $60.73 | $61.30 | $59.70 | $61.27 | $61.27 | 94,245 |
2025-05-16 | $61.64 | $61.64 | $60.90 | $61.10 | $61.10 | 112,522 |
2025-05-15 | $61.05 | $61.71 | $60.35 | $61.68 | $61.68 | 82,480 |
2025-05-14 | $61.16 | $61.40 | $60.88 | $60.90 | $60.90 | 102,788 |
2025-05-13 | $61.90 | $61.90 | $61.07 | $61.47 | $61.47 | 124,595 |
2025-05-12 | $61.35 | $62.34 | $60.01 | $61.49 | $61.49 | 136,228 |
2025-05-09 | $59.99 | $60.33 | $59.02 | $59.52 | $59.52 | 101,038 |
2025-05-08 | $59.74 | $60.35 | $59.03 | $59.93 | $59.93 | 135,240 |
2025-05-07 | $59.76 | $60.07 | $58.75 | $59.29 | $59.29 | 158,957 |
2025-05-06 | $59.30 | $60.14 | $58.96 | $59.51 | $59.51 | 217,598 |
2025-05-05 | $58.09 | $59.64 | $58.04 | $59.22 | $59.22 | 242,767 |
2025-05-02 | $57.02 | $58.42 | $55.95 | $58.26 | $58.26 | 176,836 |
2025-05-01 | $56.15 | $56.78 | $54.99 | $56.25 | $56.25 | 135,004 |
2025-04-30 | $54.26 | $56.10 | $54.21 | $55.67 | $55.67 | 200,904 |
2025-04-29 | $54.69 | $56.12 | $54.55 | $56.05 | $56.05 | 248,891 |
2025-04-28 | $53.67 | $54.99 | $53.43 | $54.84 | $54.84 | 324,540 |
2025-04-25 | $51.66 | $53.91 | $50.00 | $53.50 | $53.50 | 465,717 |
2025-04-24 | $54.30 | $55.49 | $52.71 | $54.59 | $54.08 | 247,773 |
2025-04-23 | $54.53 | $56.96 | $54.10 | $54.49 | $53.99 | 186,789 |
2025-04-22 | $52.54 | $53.92 | $52.22 | $53.76 | $53.26 | 185,909 |
2025-04-21 | $52.53 | $52.95 | $51.70 | $52.12 | $51.64 | 187,441 |
2025-04-17 | $53.53 | $54.71 | $52.72 | $53.02 | $52.53 | 784,919 |
2025-04-16 | $52.36 | $53.88 | $52.09 | $53.62 | $53.12 | 322,213 |
2025-04-15 | $51.37 | $52.67 | $50.95 | $52.09 | $51.61 | 242,113 |
2025-04-14 | $52.49 | $52.49 | $50.74 | $51.45 | $50.97 | 205,307 |
2025-04-11 | $51.90 | $52.20 | $50.94 | $51.69 | $51.21 | 160,477 |
2025-04-10 | $54.50 | $54.50 | $51.27 | $52.42 | $51.93 | 232,118 |
2025-04-09 | $52.08 | $56.73 | $51.67 | $55.61 | $55.10 | 322,344 |
2025-04-08 | $54.73 | $54.96 | $52.23 | $52.99 | $52.50 | 293,632 |
2025-04-07 | $52.34 | $55.46 | $51.41 | $53.16 | $52.67 | 271,672 |
2025-04-04 | $53.25 | $54.16 | $51.91 | $53.79 | $53.29 | 316,663 |
2025-04-03 | $56.93 | $57.68 | $55.66 | $55.71 | $55.19 | 234,328 |
2025-04-02 | $58.50 | $59.67 | $58.50 | $59.53 | $58.98 | 212,957 |
2025-04-01 | $59.10 | $59.31 | $58.25 | $59.15 | $58.60 | 213,840 |
2025-03-31 | $59.10 | $60.17 | $58.24 | $59.44 | $59.44 | 208,576 |
2025-03-28 | $60.50 | $61.40 | $59.99 | $60.26 | $60.26 | 254,615 |
2025-03-27 | $61.09 | $61.14 | $60.33 | $60.70 | $60.70 | 158,349 |
2025-03-26 | $60.89 | $61.90 | $60.77 | $60.98 | $60.98 | 144,874 |
2025-03-25 | $61.47 | $62.15 | $61.08 | $61.24 | $61.24 | 161,782 |
2025-03-24 | $61.17 | $61.69 | $60.79 | $61.37 | $61.37 | 395,250 |
2025-03-21 | $60.35 | $61.02 | $59.81 | $60.19 | $60.19 | 554,603 |
2025-03-20 | $61.44 | $62.11 | $60.75 | $60.80 | $60.80 | 163,786 |
2025-03-19 | $62.19 | $62.52 | $61.17 | $61.95 | $61.95 | 145,439 |
2025-03-18 | $61.92 | $62.27 | $61.25 | $62.09 | $62.09 | 134,932 |
2025-03-17 | $62.33 | $62.87 | $61.67 | $62.20 | $62.20 | 133,318 |
2025-03-14 | $61.57 | $62.48 | $61.25 | $62.33 | $62.33 | 121,787 |
2025-03-13 | $61.56 | $62.27 | $60.86 | $61.22 | $61.22 | 135,078 |
2025-03-12 | $61.39 | $62.38 | $61.03 | $61.38 | $61.38 | 167,009 |
2025-03-11 | $61.36 | $61.78 | $60.42 | $61.11 | $61.11 | 151,760 |
2025-03-10 | $61.63 | $62.30 | $60.68 | $60.85 | $60.85 | 147,369 |
2025-03-07 | $62.59 | $62.98 | $61.66 | $62.35 | $62.35 | 124,581 |
2025-03-06 | $62.79 | $63.76 | $61.62 | $62.91 | $62.91 | 156,543 |
2025-03-05 | $64.11 | $64.52 | $62.50 | $63.14 | $63.14 | 138,293 |
2025-03-04 | $66.00 | $66.00 | $63.86 | $64.02 | $64.02 | 157,229 |
2025-03-03 | $66.11 | $66.96 | $65.08 | $66.42 | $66.42 | 149,113 |
2025-02-28 | $65.80 | $66.82 | $65.50 | $66.41 | $66.41 | 148,808 |
2025-02-27 | $64.91 | $66.37 | $64.91 | $65.80 | $65.80 | 84,722 |
2025-02-26 | $66.04 | $66.31 | $64.85 | $65.16 | $65.16 | 139,546 |
2025-02-25 | $65.91 | $67.18 | $65.21 | $66.27 | $66.27 | 90,912 |
2025-02-24 | $65.98 | $66.52 | $65.33 | $65.61 | $65.61 | 82,672 |
2025-02-21 | $67.22 | $67.48 | $65.59 | $65.59 | $65.59 | 104,289 |
2025-02-20 | $66.82 | $67.02 | $65.01 | $66.54 | $66.54 | 95,634 |
2025-02-19 | $66.92 | $67.46 | $66.06 | $66.94 | $66.94 | 131,024 |
2025-02-18 | $67.26 | $68.22 | $66.17 | $67.57 | $67.57 | 83,384 |
2025-02-14 | $68.40 | $68.98 | $67.08 | $67.38 | $67.38 | 63,072 |
2025-02-13 | $67.85 | $68.05 | $67.00 | $67.97 | $67.97 | 71,255 |
2025-02-12 | $68.16 | $68.33 | $67.42 | $67.42 | $67.42 | 102,041 |
2025-02-11 | $67.69 | $69.41 | $67.69 | $69.34 | $69.34 | 117,357 |
2025-02-10 | $68.95 | $70.80 | $67.79 | $68.03 | $68.03 | 90,903 |
2025-02-07 | $68.92 | $68.92 | $67.31 | $68.19 | $68.19 | 101,292 |
2025-02-06 | $67.67 | $68.99 | $67.54 | $68.87 | $68.87 | 87,101 |
2025-02-05 | $67.22 | $68.14 | $66.72 | $68.14 | $68.14 | 104,688 |
2025-02-04 | $66.10 | $67.18 | $66.10 | $66.94 | $66.94 | 137,429 |
2025-02-03 | $66.50 | $67.38 | $65.76 | $66.18 | $66.18 | 149,179 |
2025-01-31 | $67.98 | $69.08 | $67.58 | $68.04 | $68.04 | 122,239 |
2025-01-30 | $69.33 | $70.21 | $67.37 | $68.17 | $68.17 | 94,487 |
2025-01-29 | $68.80 | $69.99 | $67.71 | $68.50 | $68.50 | 125,755 |
2025-01-28 | $69.64 | $70.59 | $69.01 | $69.32 | $69.32 | 185,833 |
2025-01-27 | $70.11 | $71.77 | $69.10 | $69.54 | $69.54 | 172,784 |
2025-01-24 | $66.32 | $69.23 | $65.31 | $69.22 | $69.22 | 185,141 |
2025-01-23 | $67.00 | $67.74 | $66.77 | $67.33 | $66.85 | 101,474 |
2025-01-22 | $67.65 | $68.15 | $67.43 | $67.44 | $66.96 | 168,361 |
2025-01-21 | $69.06 | $69.90 | $68.10 | $68.13 | $67.64 | 135,842 |
2025-01-17 | $68.79 | $69.49 | $67.51 | $68.39 | $68.39 | 494,549 |
2025-01-16 | $68.37 | $68.79 | $67.51 | $68.15 | $68.15 | 139,248 |
2025-01-15 | $70.14 | $71.09 | $67.76 | $68.59 | $68.59 | 163,344 |
2025-01-14 | $67.26 | $68.93 | $67.20 | $68.93 | $68.93 | 92,350 |
2025-01-13 | $65.34 | $66.71 | $65.34 | $66.60 | $66.60 | 299,566 |
2025-01-10 | $66.78 | $66.87 | $65.01 | $66.04 | $66.04 | 114,566 |
2025-01-08 | $67.83 | $68.76 | $67.19 | $68.08 | $68.08 | 90,433 |
2025-01-07 | $68.51 | $69.00 | $67.17 | $68.22 | $68.22 | 107,649 |
2025-01-06 | $68.10 | $69.47 | $67.90 | $68.54 | $68.54 | 113,228 |
2025-01-03 | $67.56 | $68.53 | $66.55 | $68.20 | $68.20 | 66,403 |
2025-01-02 | $69.25 | $69.69 | $67.12 | $67.29 | $67.29 | 103,654 |
2024-12-31 | $69.20 | $69.61 | $68.20 | $68.76 | $68.76 | 59,582 |
2024-12-30 | $68.23 | $69.30 | $67.69 | $68.93 | $68.93 | 57,162 |
2024-12-27 | $69.59 | $70.14 | $67.72 | $68.75 | $68.75 | 93,974 |
2024-12-26 | $68.70 | $70.25 | $68.11 | $69.85 | $69.85 | 69,012 |
2024-12-24 | $68.98 | $69.40 | $68.17 | $69.25 | $69.25 | 37,566 |
2024-12-23 | $68.94 | $68.96 | $68.20 | $68.90 | $68.90 | 66,448 |
2024-12-20 | $67.56 | $69.92 | $67.56 | $68.88 | $68.88 | 290,152 |
2024-12-19 | $69.54 | $71.04 | $68.20 | $68.26 | $68.26 | 97,713 |
2024-12-18 | $72.71 | $73.14 | $67.83 | $68.61 | $68.61 | 144,935 |
2024-12-17 | $73.12 | $73.52 | $72.17 | $72.50 | $72.50 | 406,751 |
2024-12-16 | $72.81 | $73.85 | $72.35 | $73.72 | $73.72 | 130,723 |
2024-12-13 | $73.28 | $75.19 | $72.28 | $72.76 | $72.76 | 110,619 |
2024-12-12 | $73.74 | $74.35 | $72.54 | $73.02 | $73.02 | 130,020 |
2024-12-11 | $74.43 | $75.13 | $73.38 | $74.02 | $74.02 | 90,856 |
2024-12-10 | $73.33 | $74.67 | $72.19 | $73.63 | $73.63 | 88,570 |
2024-12-09 | $74.38 | $74.38 | $72.90 | $73.02 | $73.02 | 76,629 |
2024-12-06 | $74.85 | $75.35 | $73.41 | $73.83 | $73.83 | 76,602 |
2024-12-05 | $75.21 | $75.64 | $73.97 | $73.97 | $73.97 | 71,203 |
2024-12-04 | $73.30 | $75.12 | $73.00 | $74.99 | $74.99 | 104,739 |
2024-12-03 | $73.83 | $74.58 | $73.19 | $73.42 | $73.42 | 122,143 |
2024-12-02 | $73.79 | $74.44 | $72.95 | $73.78 | $73.78 | 143,038 |
2024-11-29 | $75.14 | $75.14 | $73.32 | $73.46 | $73.46 | 79,929 |
2024-11-27 | $75.33 | $76.05 | $74.47 | $74.50 | $74.50 | 73,131 |
2024-11-26 | $75.58 | $76.28 | $74.60 | $74.63 | $74.63 | 68,246 |
2024-11-25 | $76.52 | $78.61 | $75.80 | $75.85 | $75.85 | 177,058 |
2024-11-22 | $74.34 | $75.74 | $73.88 | $75.38 | $75.38 | 113,324 |
2024-11-21 | $72.30 | $74.41 | $72.17 | $73.61 | $73.61 | 117,703 |
2024-11-20 | $72.19 | $72.75 | $71.63 | $72.11 | $72.11 | 80,988 |
2024-11-19 | $71.87 | $73.29 | $71.87 | $72.67 | $72.67 | 81,203 |
2024-11-18 | $73.50 | $73.80 | $72.31 | $73.17 | $73.17 | 85,866 |
2024-11-15 | $74.25 | $74.91 | $72.36 | $73.22 | $73.22 | 95,964 |
2024-11-14 | $74.63 | $75.05 | $72.98 | $73.85 | $73.85 | 109,315 |
2024-11-13 | $75.74 | $77.20 | $74.02 | $74.25 | $74.25 | 104,266 |
2024-11-12 | $75.39 | $76.74 | $74.92 | $75.64 | $75.64 | 144,820 |
2024-11-11 | $73.56 | $76.39 | $73.43 | $75.51 | $75.51 | 132,485 |
2024-11-08 | $72.01 | $72.94 | $71.61 | $72.38 | $72.38 | 185,458 |
2024-11-07 | $73.44 | $73.94 | $71.01 | $71.54 | $71.54 | 262,119 |
2024-11-06 | $69.37 | $78.31 | $69.37 | $73.94 | $73.94 | 448,631 |
2024-11-05 | $64.38 | $66.78 | $64.01 | $66.53 | $66.53 | 105,029 |
2024-11-04 | $64.63 | $64.72 | $63.48 | $64.26 | $64.26 | 81,362 |
2024-11-01 | $65.68 | $66.30 | $64.75 | $65.05 | $65.05 | 110,384 |
2024-10-31 | $66.68 | $66.84 | $65.06 | $65.07 | $65.07 | 62,661 |
2024-10-30 | $65.73 | $68.20 | $65.73 | $66.85 | $66.85 | 64,549 |
2024-10-29 | $66.20 | $66.23 | $65.53 | $66.02 | $66.02 | 71,101 |
2024-10-28 | $63.66 | $67.39 | $63.65 | $66.76 | $66.76 | 126,871 |
2024-10-25 | $66.00 | $66.76 | $61.82 | $62.87 | $62.87 | 105,151 |
2024-10-24 | $65.54 | $66.88 | $64.40 | $65.24 | $64.75 | 95,136 |
2024-10-23 | $64.54 | $65.76 | $64.54 | $65.40 | $65.40 | 65,569 |
2024-10-22 | $64.99 | $65.51 | $64.48 | $65.01 | $65.01 | 65,012 |
2024-10-21 | $67.35 | $67.35 | $64.87 | $65.13 | $65.13 | 117,035 |
2024-10-18 | $68.76 | $68.89 | $67.07 | $67.20 | $67.20 | 125,724 |
2024-10-17 | $67.49 | $68.82 | $66.83 | $68.79 | $68.79 | 159,104 |
2024-10-16 | $65.72 | $67.65 | $65.50 | $67.28 | $67.28 | 126,987 |
2024-10-15 | $64.53 | $66.88 | $64.35 | $64.97 | $64.97 | 87,852 |
2024-10-14 | $63.68 | $64.86 | $63.00 | $64.37 | $64.37 | 64,882 |
2024-10-11 | $61.61 | $64.22 | $61.61 | $63.75 | $63.75 | 161,255 |
2024-10-10 | $61.85 | $62.28 | $61.10 | $61.39 | $61.39 | 126,780 |
2024-10-09 | $62.23 | $63.50 | $61.92 | $62.48 | $62.48 | 84,571 |
2024-10-08 | $62.53 | $63.29 | $62.04 | $62.42 | $62.42 | 168,328 |
2024-10-07 | $63.16 | $63.27 | $62.00 | $62.24 | $62.24 | 140,850 |
2024-10-04 | $63.54 | $63.65 | $62.93 | $63.47 | $63.47 | 71,290 |
2024-10-03 | $61.59 | $62.58 | $61.50 | $62.39 | $62.39 | 74,738 |
2024-10-02 | $62.93 | $64.00 | $61.90 | $62.13 | $62.13 | 72,677 |
2024-10-01 | $64.87 | $64.87 | $63.01 | $63.36 | $63.36 | 71,376 |
2024-09-30 | $64.16 | $65.65 | $64.16 | $65.12 | $65.12 | 66,920 |
2024-09-27 | $64.94 | $65.47 | $64.05 | $64.17 | $64.17 | 63,251 |
2024-09-26 | $65.18 | $65.18 | $64.16 | $64.32 | $64.32 | 101,611 |
2024-09-25 | $65.35 | $65.35 | $64.23 | $64.36 | $64.36 | 82,031 |
2024-09-24 | $67.07 | $67.78 | $65.41 | $65.48 | $65.48 | 72,132 |
2024-09-23 | $67.66 | $67.76 | $66.48 | $67.13 | $67.13 | 96,346 |
2024-09-20 | $69.20 | $69.20 | $66.86 | $67.25 | $67.25 | 398,495 |
2024-09-19 | $69.09 | $70.04 | $68.31 | $69.70 | $69.70 | 96,366 |
2024-09-18 | $67.73 | $71.05 | $66.76 | $67.69 | $67.69 | 120,465 |
2024-09-17 | $67.15 | $68.10 | $66.34 | $67.47 | $67.47 | 113,072 |
2024-09-16 | $65.69 | $67.38 | $64.77 | $66.45 | $66.45 | 121,222 |
2024-09-13 | $65.04 | $65.78 | $64.43 | $65.48 | $65.48 | 87,282 |
2024-09-12 | $63.88 | $65.28 | $63.14 | $63.87 | $63.87 | 71,222 |
2024-09-11 | $63.83 | $63.83 | $62.01 | $63.50 | $63.50 | 81,975 |
2024-09-10 | $64.19 | $64.59 | $63.18 | $64.41 | $64.41 | 75,488 |
2024-09-09 | $64.90 | $64.98 | $63.79 | $64.10 | $64.10 | 86,143 |
2024-09-06 | $66.31 | $66.40 | $64.65 | $64.80 | $64.80 | 61,459 |
2024-09-05 | $68.31 | $68.45 | $65.73 | $65.98 | $65.98 | 76,126 |
2024-09-04 | $68.25 | $69.44 | $67.26 | $68.00 | $68.00 | 109,226 |
2024-09-03 | $67.70 | $68.55 | $67.44 | $68.54 | $68.54 | 120,715 |
2024-08-30 | $67.85 | $68.49 | $65.26 | $68.15 | $68.15 | 85,355 |
2024-08-29 | $68.36 | $68.46 | $67.02 | $67.75 | $67.75 | 95,787 |
2024-08-28 | $66.91 | $68.38 | $66.71 | $67.66 | $67.66 | 70,964 |
2024-08-27 | $67.09 | $67.60 | $66.43 | $66.91 | $66.91 | 121,598 |
2024-08-26 | $67.82 | $68.44 | $66.53 | $67.35 | $67.35 | 146,400 |
2024-08-23 | $63.42 | $68.26 | $63.24 | $66.78 | $66.78 | 128,611 |
2024-08-22 | $62.86 | $63.78 | $62.61 | $62.77 | $62.77 | 41,531 |
2024-08-21 | $63.32 | $63.32 | $62.14 | $63.01 | $63.01 | 43,914 |
2024-08-20 | $63.83 | $63.83 | $62.48 | $62.65 | $62.65 | 53,586 |
2024-08-19 | $63.74 | $64.19 | $63.49 | $64.13 | $64.13 | 59,588 |
2024-08-16 | $62.40 | $64.01 | $62.40 | $63.41 | $63.41 | 59,538 |
2024-08-15 | $62.74 | $63.68 | $62.16 | $62.48 | $62.48 | 83,579 |
2024-08-14 | $62.28 | $62.28 | $60.77 | $61.26 | $61.26 | 42,107 |
2024-08-13 | $61.81 | $62.60 | $60.54 | $61.87 | $61.87 | 92,887 |
2024-08-12 | $61.92 | $62.63 | $60.98 | $61.13 | $61.13 | 70,102 |
2024-08-09 | $61.95 | $62.04 | $61.04 | $61.59 | $61.59 | 58,137 |
2024-08-08 | $63.00 | $63.03 | $61.73 | $62.22 | $62.22 | 72,140 |
2024-08-07 | $63.06 | $63.54 | $61.56 | $61.86 | $61.86 | 92,004 |
2024-08-06 | $62.93 | $63.23 | $62.09 | $62.38 | $62.38 | 74,765 |
2024-08-05 | $62.34 | $63.75 | $60.80 | $62.81 | $62.81 | 172,779 |
2024-08-02 | $62.55 | $64.92 | $61.83 | $64.65 | $64.65 | 131,549 |
2024-08-01 | $68.30 | $68.30 | $64.54 | $65.30 | $65.30 | 124,427 |
2024-07-31 | $68.89 | $70.24 | $67.76 | $68.53 | $68.53 | 104,703 |
2024-07-30 | $69.01 | $69.78 | $67.64 | $68.70 | $68.70 | 148,829 |
2024-07-29 | $71.44 | $71.44 | $68.53 | $68.58 | $68.58 | 118,550 |
2024-07-26 | $71.74 | $72.00 | $69.91 | $71.18 | $71.18 | 129,353 |
2024-07-25 | $69.46 | $71.00 | $67.24 | $70.75 | $70.75 | 169,224 |
2024-07-24 | $70.94 | $72.25 | $69.64 | $69.73 | $69.26 | 127,773 |
2024-07-23 | $68.84 | $71.87 | $68.84 | $70.74 | $70.26 | 128,351 |
2024-07-22 | $67.50 | $69.62 | $66.73 | $69.43 | $68.96 | 78,509 |
2024-07-19 | $67.51 | $68.74 | $67.33 | $67.73 | $67.27 | 204,058 |
2024-07-18 | $69.05 | $70.11 | $67.10 | $67.40 | $66.95 | 224,894 |
2024-07-17 | $68.11 | $71.00 | $66.84 | $69.97 | $69.50 | 194,718 |
2024-07-16 | $66.90 | $68.99 | $66.90 | $68.82 | $68.36 | 185,010 |
2024-07-15 | $63.97 | $66.93 | $63.89 | $66.01 | $65.57 | 134,266 |
2024-07-12 | $62.56 | $63.41 | $61.88 | $63.18 | $62.75 | 139,026 |
2024-07-11 | $60.88 | $62.02 | $60.23 | $61.79 | $61.37 | 349,974 |
2024-07-10 | $58.18 | $59.85 | $58.10 | $59.46 | $59.06 | 208,468 |
2024-07-09 | $58.46 | $58.63 | $57.45 | $57.94 | $57.55 | 213,734 |
2024-07-08 | $59.17 | $59.63 | $58.35 | $58.48 | $58.48 | 233,390 |
2024-07-05 | $60.84 | $61.23 | $58.35 | $58.40 | $58.40 | 118,611 |
2024-07-03 | $62.11 | $62.11 | $60.53 | $60.59 | $60.59 | 96,894 |
2024-07-02 | $60.54 | $62.15 | $60.54 | $61.93 | $61.93 | 88,331 |
2024-07-01 | $61.70 | $61.85 | $60.42 | $60.54 | $60.54 | 88,837 |
2024-06-28 | $60.00 | $62.48 | $59.85 | $61.52 | $61.52 | 313,565 |
2024-06-27 | $59.41 | $59.80 | $59.28 | $59.70 | $59.70 | 151,749 |
2024-06-26 | $59.26 | $59.91 | $59.19 | $59.21 | $59.21 | 104,974 |
2024-06-25 | $59.32 | $59.88 | $59.18 | $59.52 | $59.52 | 83,442 |
2024-06-24 | $59.68 | $59.68 | $58.66 | $59.32 | $59.32 | 164,842 |
2024-06-21 | $60.21 | $60.26 | $58.88 | $59.17 | $59.17 | 333,709 |
2024-06-20 | $60.37 | $60.85 | $59.86 | $60.26 | $60.26 | 60,604 |
2024-06-18 | $60.42 | $61.86 | $60.28 | $60.68 | $60.68 | 99,142 |
2024-06-17 | $59.66 | $60.78 | $59.40 | $60.60 | $60.60 | 54,872 |
2024-06-14 | $60.37 | $60.99 | $58.27 | $59.98 | $59.98 | 65,119 |
2024-06-13 | $61.82 | $61.89 | $60.22 | $61.09 | $61.09 | 58,585 |
2024-06-12 | $62.08 | $63.12 | $61.23 | $61.66 | $61.66 | 93,995 |
2024-06-11 | $59.58 | $60.29 | $59.33 | $60.23 | $60.23 | 113,531 |
2024-06-10 | $60.51 | $60.64 | $59.39 | $60.25 | $60.25 | 102,717 |
2024-06-07 | $60.80 | $61.99 | $60.52 | $61.22 | $61.22 | 65,157 |
2024-06-06 | $60.25 | $61.59 | $60.25 | $61.54 | $61.54 | 63,588 |
2024-06-05 | $60.55 | $60.91 | $60.08 | $60.50 | $60.50 | 55,146 |
2024-06-04 | $60.54 | $60.83 | $60.01 | $60.37 | $60.37 | 65,144 |
2024-06-03 | $62.97 | $62.97 | $60.44 | $60.95 | $60.95 | 71,834 |
2024-05-31 | $61.86 | $62.98 | $61.56 | $62.03 | $62.03 | 125,225 |
2024-05-30 | $60.66 | $61.94 | $60.56 | $61.53 | $61.53 | 118,765 |
2024-05-29 | $59.85 | $60.95 | $59.85 | $59.91 | $59.91 | 112,371 |
2024-05-28 | $61.46 | $61.80 | $60.64 | $61.03 | $61.03 | 85,480 |
2024-05-24 | $60.57 | $61.21 | $59.85 | $61.08 | $61.08 | 83,429 |
2024-05-23 | $61.15 | $61.27 | $59.75 | $60.11 | $60.11 | 71,071 |
2024-05-22 | $62.59 | $62.99 | $60.90 | $61.10 | $61.10 | 60,228 |
2024-05-21 | $62.11 | $62.80 | $62.07 | $62.54 | $62.54 | 44,730 |
2024-05-20 | $63.19 | $63.46 | $62.18 | $62.29 | $62.29 | 52,923 |
2024-05-17 | $63.11 | $64.01 | $62.99 | $63.24 | $63.24 | 65,029 |
2024-05-16 | $62.87 | $63.25 | $62.42 | $62.81 | $62.81 | 53,755 |
2024-05-15 | $63.26 | $63.43 | $62.63 | $63.13 | $63.13 | 65,561 |
2024-05-14 | $62.54 | $62.84 | $62.01 | $62.53 | $62.53 | 50,549 |
2024-05-13 | $62.65 | $62.68 | $61.48 | $61.72 | $61.72 | 52,131 |
2024-05-10 | $62.44 | $62.44 | $61.45 | $62.04 | $62.04 | 56,169 |
2024-05-09 | $61.69 | $62.52 | $61.68 | $62.52 | $62.52 | 68,045 |
2024-05-08 | $61.07 | $61.72 | $60.75 | $61.60 | $61.60 | 59,652 |
2024-05-07 | $61.93 | $62.47 | $61.33 | $61.33 | $61.33 | 70,972 |
2024-05-06 | $61.48 | $62.66 | $61.45 | $61.85 | $61.85 | 65,436 |
2024-05-03 | $62.03 | $62.03 | $61.03 | $61.23 | $61.23 | 72,210 |
2024-05-02 | $61.17 | $61.61 | $60.91 | $61.29 | $61.29 | 91,683 |
2024-05-01 | $59.17 | $61.77 | $58.59 | $60.66 | $60.66 | 76,882 |
2024-04-30 | $58.82 | $59.35 | $58.62 | $58.77 | $58.77 | 71,202 |
2024-04-29 | $59.97 | $60.13 | $58.95 | $59.16 | $59.16 | 135,207 |
2024-04-26 | $60.02 | $60.93 | $59.55 | $59.77 | $59.77 | 87,592 |
2024-04-25 | $61.69 | $61.90 | $59.98 | $60.15 | $60.15 | 138,845 |
2024-04-24 | $62.10 | $62.73 | $61.65 | $62.64 | $62.64 | 126,967 |
2024-04-23 | $61.48 | $63.41 | $61.48 | $62.90 | $62.42 | 118,654 |
2024-04-22 | $61.66 | $62.21 | $61.29 | $61.37 | $60.90 | 91,194 |
2024-04-19 | $58.75 | $61.68 | $58.75 | $61.65 | $61.18 | 116,401 |
2024-04-18 | $58.64 | $59.54 | $58.43 | $59.12 | $58.67 | 103,142 |
2024-04-17 | $59.76 | $60.18 | $58.64 | $58.68 | $58.23 | 75,679 |
2024-04-16 | $59.06 | $59.86 | $58.05 | $59.34 | $58.89 | 94,202 |
2024-04-15 | $58.69 | $59.33 | $58.04 | $59.28 | $58.83 | 105,929 |
2024-04-12 | $58.02 | $58.57 | $57.85 | $58.48 | $58.48 | 59,921 |
2024-04-11 | $58.75 | $59.05 | $57.73 | $58.53 | $58.53 | 68,611 |
2024-04-10 | $59.91 | $60.62 | $57.59 | $58.20 | $58.20 | 148,544 |
2024-04-09 | $61.79 | $62.46 | $61.26 | $61.67 | $61.67 | 69,855 |
2024-04-08 | $61.06 | $61.81 | $60.78 | $61.41 | $61.41 | 78,524 |
2024-04-05 | $61.51 | $62.15 | $60.53 | $60.75 | $60.75 | 119,469 |
2024-04-04 | $63.02 | $63.38 | $61.25 | $61.63 | $61.63 | 168,465 |
2024-04-03 | $62.95 | $63.57 | $62.08 | $62.15 | $62.15 | 105,215 |
2024-04-02 | $63.81 | $63.81 | $62.80 | $63.35 | $63.35 | 97,577 |
2024-04-01 | $66.62 | $66.62 | $64.10 | $64.56 | $64.56 | 63,134 |
2024-03-28 | $65.23 | $66.97 | $65.00 | $66.32 | $66.32 | 184,623 |
2024-03-27 | $63.33 | $65.36 | $63.33 | $65.36 | $65.36 | 79,421 |
2024-03-26 | $63.96 | $63.96 | $62.63 | $62.78 | $62.78 | 106,321 |
2024-03-25 | $63.51 | $64.59 | $63.51 | $63.67 | $63.67 | 81,628 |
2024-03-22 | $64.54 | $64.54 | $63.03 | $63.22 | $63.22 | 65,021 |
2024-03-21 | $63.94 | $64.71 | $63.32 | $64.25 | $64.25 | 82,564 |
2024-03-20 | $61.26 | $64.10 | $60.91 | $63.70 | $63.70 | 145,550 |
2024-03-19 | $61.57 | $61.86 | $61.09 | $61.38 | $61.38 | 85,467 |
2024-03-18 | $62.77 | $64.94 | $61.43 | $61.49 | $61.49 | 110,992 |
2024-03-15 | $62.51 | $64.45 | $62.22 | $62.42 | $62.42 | 1,024,088 |
2024-03-14 | $64.16 | $64.26 | $62.51 | $62.78 | $62.78 | 141,171 |
2024-03-13 | $65.62 | $66.84 | $64.45 | $64.66 | $64.66 | 102,054 |
2024-03-12 | $66.01 | $66.70 | $64.79 | $65.76 | $65.76 | 131,272 |
2024-03-11 | $66.71 | $67.19 | $65.46 | $66.31 | $66.31 | 155,917 |
2024-03-08 | $67.75 | $67.91 | $66.57 | $66.58 | $66.58 | 135,684 |
2024-03-07 | $67.65 | $69.31 | $66.35 | $66.63 | $66.63 | 136,405 |
2024-03-06 | $66.64 | $68.34 | $65.65 | $66.59 | $66.59 | 161,147 |
2024-03-05 | $64.75 | $67.70 | $64.75 | $66.59 | $66.59 | 181,887 |
2024-03-04 | $64.15 | $67.08 | $64.13 | $64.93 | $64.93 | 175,918 |
2024-03-01 | $63.34 | $63.74 | $61.81 | $63.41 | $63.41 | 106,690 |
2024-02-29 | $63.36 | $64.84 | $63.29 | $63.70 | $63.70 | 142,583 |
2024-02-28 | $61.66 | $62.38 | $61.49 | $62.09 | $62.09 | 85,954 |
2024-02-27 | $63.11 | $63.70 | $61.52 | $62.17 | $62.17 | 132,186 |
2024-02-26 | $63.35 | $64.51 | $62.55 | $62.60 | $62.60 | 118,520 |
2024-02-23 | $63.21 | $64.33 | $62.31 | $63.62 | $63.62 | 113,887 |
2024-02-22 | $63.47 | $64.34 | $62.49 | $63.27 | $63.27 | 109,183 |
2024-02-21 | $63.78 | $64.23 | $62.75 | $63.83 | $63.83 | 89,251 |
2024-02-20 | $64.67 | $65.58 | $63.75 | $64.08 | $64.08 | 78,547 |
2024-02-16 | $65.91 | $66.69 | $65.30 | $65.62 | $65.62 | 79,450 |
2024-02-15 | $64.88 | $67.06 | $64.31 | $66.53 | $66.53 | 139,806 |
2024-02-14 | $64.51 | $64.51 | $62.26 | $64.26 | $64.26 | 157,332 |
2024-02-13 | $64.86 | $65.76 | $62.58 | $63.56 | $63.56 | 135,203 |
2024-02-12 | $65.88 | $68.27 | $65.88 | $67.11 | $67.11 | 97,007 |
2024-02-09 | $65.37 | $66.44 | $64.31 | $66.06 | $66.06 | 99,595 |
2024-02-08 | $63.44 | $65.16 | $63.24 | $65.05 | $65.05 | 103,324 |
2024-02-07 | $64.18 | $64.18 | $62.19 | $63.67 | $63.67 | 117,094 |
2024-02-06 | $64.81 | $65.62 | $63.38 | $64.04 | $64.04 | 73,416 |
2024-02-05 | $64.65 | $65.45 | $63.27 | $64.86 | $64.86 | 158,845 |
2024-02-02 | $64.42 | $66.53 | $64.42 | $65.39 | $65.39 | 108,432 |
2024-02-01 | $67.51 | $68.11 | $63.73 | $65.86 | $65.86 | 141,420 |
2024-01-31 | $70.54 | $70.54 | $66.87 | $66.96 | $66.96 | 178,355 |
2024-01-30 | $72.85 | $72.85 | $71.01 | $71.80 | $71.80 | 131,821 |
2024-01-29 | $72.05 | $73.22 | $71.12 | $72.96 | $72.96 | 148,991 |
2024-01-26 | $69.98 | $72.61 | $69.15 | $72.28 | $72.28 | 222,272 |
2024-01-25 | $65.25 | $69.19 | $65.25 | $69.15 | $69.15 | 183,696 |
2024-01-24 | $64.17 | $64.84 | $62.10 | $63.32 | $63.32 | 113,736 |
2024-01-23 | $66.00 | $66.35 | $63.99 | $64.17 | $63.69 | 141,793 |
2024-01-22 | $64.38 | $65.52 | $64.24 | $65.44 | $64.95 | 126,521 |
2024-01-19 | $62.22 | $63.70 | $61.59 | $63.58 | $63.10 | 99,577 |
2024-01-18 | $61.54 | $63.10 | $60.88 | $61.93 | $61.46 | 65,386 |
2024-01-17 | $60.57 | $62.09 | $60.56 | $61.32 | $60.86 | 110,022 |
2024-01-16 | $61.85 | $62.88 | $61.51 | $61.66 | $61.20 | 93,403 |
2024-01-12 | $63.90 | $65.63 | $61.73 | $62.75 | $62.75 | 61,411 |
2024-01-11 | $63.46 | $63.46 | $62.35 | $63.21 | $63.21 | 148,106 |
2024-01-10 | $62.76 | $63.69 | $62.36 | $63.67 | $63.67 | 71,052 |
2024-01-09 | $62.78 | $63.37 | $62.48 | $63.03 | $63.03 | 72,142 |
2024-01-08 | $63.37 | $64.08 | $62.96 | $63.67 | $63.67 | 80,737 |
2024-01-05 | $62.56 | $63.80 | $62.56 | $63.23 | $63.23 | 63,319 |
2024-01-04 | $63.19 | $63.94 | $62.98 | $63.16 | $63.16 | 113,157 |
2024-01-03 | $64.70 | $64.80 | $62.91 | $62.96 | $62.96 | 112,965 |
2024-01-02 | $64.57 | $66.19 | $64.41 | $64.97 | $64.97 | 92,321 |
2023-12-29 | $66.42 | $66.50 | $65.13 | $65.16 | $65.16 | 76,255 |
2023-12-28 | $66.64 | $67.06 | $66.24 | $66.32 | $66.32 | 50,511 |
2023-12-27 | $66.95 | $67.30 | $66.14 | $67.04 | $67.04 | 78,112 |
2023-12-26 | $66.09 | $67.13 | $65.70 | $66.95 | $66.95 | 82,982 |
2023-12-22 | $65.74 | $66.30 | $65.20 | $65.63 | $65.63 | 90,035 |
2023-12-21 | $65.30 | $65.44 | $64.56 | $65.23 | $65.23 | 177,650 |
2023-12-20 | $66.73 | $67.66 | $64.84 | $64.93 | $64.93 | 182,921 |
2023-12-19 | $66.00 | $67.36 | $65.92 | $66.60 | $66.60 | 99,252 |
2023-12-18 | $66.19 | $66.97 | $65.02 | $65.46 | $65.46 | 98,541 |
2023-12-15 | $66.43 | $66.62 | $65.17 | $65.54 | $65.54 | 532,370 |
2023-12-14 | $66.77 | $67.88 | $65.53 | $66.07 | $66.07 | 172,028 |
2023-12-13 | $60.92 | $65.14 | $60.82 | $64.95 | $64.95 | 167,575 |
2023-12-12 | $61.29 | $62.00 | $60.80 | $60.84 | $60.84 | 70,135 |
2023-12-11 | $60.60 | $61.56 | $60.26 | $61.50 | $61.50 | 105,503 |
2023-12-08 | $60.53 | $61.67 | $60.44 | $60.86 | $60.86 | 89,354 |
2023-12-07 | $59.18 | $60.83 | $58.85 | $60.67 | $60.67 | 98,220 |
2023-12-06 | $59.03 | $61.26 | $58.72 | $58.87 | $58.87 | 96,621 |
2023-12-05 | $60.20 | $60.26 | $58.91 | $59.11 | $59.11 | 70,259 |
2023-12-04 | $57.57 | $60.57 | $57.57 | $60.14 | $60.14 | 129,452 |
2023-12-01 | $55.36 | $58.75 | $55.36 | $58.01 | $58.01 | 100,121 |
2023-11-30 | $55.91 | $56.65 | $55.18 | $55.55 | $55.55 | 128,412 |
2023-11-29 | $55.33 | $56.53 | $55.12 | $55.60 | $55.60 | 102,530 |
2023-11-28 | $54.46 | $54.70 | $53.97 | $54.69 | $54.69 | 77,272 |
2023-11-27 | $55.29 | $55.29 | $54.58 | $54.67 | $54.67 | 81,232 |
2023-11-24 | $55.48 | $55.72 | $54.97 | $55.42 | $55.42 | 25,256 |
2023-11-22 | $56.51 | $56.86 | $54.97 | $55.26 | $55.26 | 56,276 |
2023-11-21 | $56.85 | $56.85 | $55.91 | $56.08 | $56.08 | 81,739 |
2023-11-20 | $57.20 | $57.38 | $56.00 | $57.17 | $57.17 | 96,801 |
2023-11-17 | $57.08 | $57.99 | $56.47 | $57.18 | $57.18 | 156,351 |
2023-11-16 | $56.32 | $56.53 | $55.13 | $56.29 | $56.29 | 93,130 |
2023-11-15 | $55.72 | $57.21 | $55.17 | $56.51 | $56.51 | 163,256 |
2023-11-14 | $52.90 | $56.19 | $52.90 | $55.94 | $55.94 | 143,801 |
2023-11-13 | $50.89 | $52.42 | $50.36 | $51.98 | $51.98 | 86,533 |
2023-11-10 | $51.33 | $51.53 | $50.63 | $51.18 | $51.18 | 63,814 |
2023-11-09 | $51.94 | $51.94 | $50.69 | $51.06 | $51.06 | 119,444 |
2023-11-08 | $52.82 | $53.47 | $51.56 | $51.81 | $51.81 | 79,492 |
2023-11-07 | $53.16 | $53.43 | $51.92 | $52.88 | $52.88 | 91,481 |
2023-11-06 | $53.29 | $53.59 | $52.62 | $53.24 | $53.24 | 118,299 |
2023-11-03 | $52.13 | $54.00 | $52.13 | $53.29 | $53.29 | 179,477 |
2023-11-02 | $49.41 | $51.45 | $48.85 | $51.36 | $51.36 | 136,946 |
2023-11-01 | $49.03 | $49.43 | $48.21 | $48.85 | $48.85 | 71,041 |
2023-10-31 | $48.82 | $49.90 | $48.45 | $49.25 | $49.25 | 54,888 |
2023-10-30 | $48.96 | $49.31 | $48.29 | $48.82 | $48.82 | 100,803 |
2023-10-27 | $49.37 | $49.49 | $47.63 | $48.31 | $48.31 | 121,002 |
2023-10-26 | $48.71 | $50.62 | $48.67 | $49.58 | $49.58 | 140,292 |
2023-10-25 | $48.08 | $49.22 | $46.49 | $48.75 | $48.75 | 120,324 |
2023-10-24 | $48.59 | $48.59 | $46.26 | $46.89 | $46.89 | 88,466 |
2023-10-23 | $48.33 | $49.49 | $48.04 | $48.75 | $48.28 | 124,616 |
2023-10-20 | $50.29 | $50.29 | $48.46 | $48.64 | $48.17 | 109,988 |
2023-10-19 | $50.00 | $50.80 | $50.00 | $50.15 | $49.66 | 109,623 |
2023-10-18 | $51.09 | $51.60 | $49.94 | $50.10 | $50.10 | 104,952 |
2023-10-17 | $50.34 | $52.62 | $50.34 | $51.32 | $51.32 | 167,197 |
2023-10-16 | $48.96 | $50.62 | $48.96 | $50.55 | $50.55 | 154,268 |
2023-10-13 | $49.17 | $49.43 | $48.40 | $48.69 | $48.69 | 117,202 |
2023-10-12 | $48.94 | $49.20 | $48.26 | $48.92 | $48.92 | 175,957 |
2023-10-11 | $49.03 | $49.49 | $48.71 | $49.08 | $49.08 | 79,217 |
2023-10-10 | $47.97 | $48.96 | $47.97 | $48.74 | $48.74 | 91,311 |
2023-10-09 | $47.05 | $48.31 | $47.05 | $47.78 | $47.78 | 67,870 |
2023-10-06 | $47.16 | $47.96 | $46.64 | $47.34 | $47.34 | 129,254 |
2023-10-05 | $46.96 | $47.77 | $46.96 | $47.62 | $47.62 | 87,774 |
2023-10-04 | $46.53 | $46.89 | $45.89 | $46.86 | $46.86 | 73,945 |
2023-10-03 | $46.06 | $46.69 | $45.59 | $46.46 | $46.46 | 80,606 |
2023-10-02 | $47.20 | $47.25 | $45.88 | $46.31 | $46.31 | 130,103 |
2023-09-29 | $47.64 | $47.94 | $46.86 | $47.46 | $47.46 | 120,825 |
2023-09-28 | $46.85 | $48.45 | $46.20 | $47.18 | $47.18 | 170,269 |
2023-09-27 | $47.01 | $47.21 | $46.69 | $46.87 | $46.87 | 105,602 |
2023-09-26 | $46.29 | $47.41 | $46.29 | $47.01 | $47.01 | 150,646 |
2023-09-25 | $46.00 | $46.83 | $45.80 | $46.71 | $46.71 | 129,885 |
2023-09-22 | $45.46 | $46.17 | $45.26 | $46.01 | $46.01 | 98,011 |
2023-09-21 | $45.01 | $45.52 | $44.47 | $45.45 | $45.45 | 137,151 |
2023-09-20 | $45.86 | $46.68 | $45.27 | $45.34 | $45.34 | 71,974 |
2023-09-19 | $46.66 | $46.96 | $45.35 | $45.52 | $45.52 | 119,613 |
2023-09-18 | $49.02 | $49.02 | $46.32 | $46.38 | $46.38 | 133,943 |
2023-09-15 | $49.61 | $49.99 | $48.64 | $49.06 | $49.06 | 450,319 |
2023-09-14 | $49.69 | $50.13 | $49.50 | $49.61 | $49.61 | 95,888 |
2023-09-13 | $49.83 | $50.22 | $48.85 | $49.24 | $49.24 | 97,269 |
2023-09-12 | $49.27 | $50.05 | $49.23 | $49.76 | $49.76 | 63,499 |
2023-09-11 | $50.71 | $51.06 | $49.52 | $49.62 | $49.62 | 87,258 |
2023-09-08 | $50.38 | $51.33 | $49.64 | $50.41 | $50.41 | 84,381 |
2023-09-07 | $49.56 | $50.27 | $49.19 | $50.10 | $50.10 | 118,870 |
2023-09-06 | $51.03 | $51.20 | $49.15 | $49.28 | $49.28 | 79,474 |
2023-09-05 | $52.25 | $52.64 | $50.35 | $51.02 | $51.02 | 105,989 |
2023-09-01 | $52.38 | $53.26 | $52.25 | $52.75 | $52.75 | 96,134 |
2023-08-31 | $51.01 | $52.36 | $50.82 | $52.13 | $52.13 | 123,662 |
2023-08-30 | $51.50 | $51.50 | $50.75 | $51.01 | $51.01 | 47,838 |
2023-08-29 | $51.41 | $51.64 | $51.11 | $51.50 | $51.50 | 64,165 |
2023-08-28 | $51.04 | $51.94 | $51.04 | $51.32 | $51.32 | 74,830 |
2023-08-25 | $52.08 | $53.09 | $50.77 | $50.91 | $50.91 | 81,581 |
2023-08-24 | $51.69 | $52.94 | $51.37 | $51.83 | $51.83 | 91,256 |
2023-08-23 | $52.70 | $52.84 | $51.74 | $51.94 | $51.94 | 82,889 |
2023-08-22 | $54.29 | $55.01 | $52.56 | $52.56 | $52.56 | 84,850 |
2023-08-21 | $56.27 | $56.50 | $54.40 | $54.43 | $54.43 | 110,281 |
2023-08-18 | $55.02 | $57.00 | $55.02 | $56.21 | $56.21 | 239,346 |
2023-08-17 | $54.90 | $55.77 | $54.50 | $55.44 | $55.44 | 141,983 |
2023-08-16 | $54.40 | $54.97 | $53.86 | $54.76 | $54.76 | 136,458 |
2023-08-15 | $55.12 | $55.56 | $54.27 | $54.70 | $54.70 | 147,702 |
2023-08-14 | $56.23 | $56.33 | $54.87 | $55.78 | $55.78 | 120,029 |
2023-08-11 | $55.70 | $56.95 | $55.48 | $56.40 | $56.40 | 97,519 |
2023-08-10 | $55.75 | $56.50 | $55.30 | $55.98 | $55.98 | 108,145 |
2023-08-09 | $55.62 | $55.92 | $54.72 | $55.64 | $55.64 | 89,228 |
2023-08-08 | $55.68 | $56.14 | $54.00 | $55.88 | $55.88 | 98,675 |
2023-08-07 | $55.49 | $56.90 | $54.86 | $56.75 | $56.75 | 109,410 |
2023-08-04 | $55.30 | $56.01 | $55.05 | $55.63 | $55.63 | 82,145 |
2023-08-03 | $55.12 | $56.32 | $54.49 | $55.48 | $55.48 | 76,373 |
2023-08-02 | $54.29 | $55.31 | $54.29 | $55.20 | $55.20 | 54,969 |
2023-08-01 | $55.34 | $55.34 | $54.20 | $55.25 | $55.25 | 58,580 |
2023-07-31 | $55.91 | $56.17 | $54.96 | $55.44 | $55.44 | 82,227 |
2023-07-28 | $55.60 | $56.72 | $55.23 | $56.03 | $56.03 | 137,501 |
2023-07-27 | $56.81 | $56.81 | $54.63 | $55.29 | $55.29 | 106,429 |
2023-07-26 | $55.41 | $56.48 | $55.41 | $56.24 | $56.24 | 93,475 |
2023-07-25 | $55.64 | $56.54 | $54.60 | $54.69 | $54.69 | 119,844 |
2023-07-24 | $53.73 | $56.00 | $53.70 | $55.76 | $55.76 | 171,008 |
2023-07-21 | $55.90 | $55.90 | $54.13 | $54.94 | $54.94 | 249,072 |
2023-07-20 | $55.41 | $55.70 | $54.22 | $55.41 | $55.41 | 103,412 |
2023-07-19 | $53.63 | $55.63 | $53.19 | $55.54 | $55.54 | 123,721 |
2023-07-18 | $51.95 | $53.64 | $51.91 | $53.38 | $53.38 | 86,826 |
2023-07-17 | $51.13 | $53.27 | $51.00 | $51.95 | $51.95 | 133,765 |
2023-07-14 | $51.91 | $52.02 | $50.86 | $51.24 | $51.24 | 237,499 |
2023-07-13 | $50.59 | $51.61 | $50.16 | $51.20 | $51.20 | 173,714 |
2023-07-12 | $48.94 | $50.32 | $48.94 | $50.25 | $50.25 | 187,644 |
2023-07-11 | $48.08 | $48.79 | $47.61 | $48.01 | $48.01 | 129,842 |
2023-07-10 | $47.82 | $49.47 | $47.59 | $47.82 | $47.82 | 119,534 |
2023-07-07 | $47.20 | $48.09 | $46.90 | $47.94 | $47.94 | 214,883 |
2023-07-06 | $47.57 | $47.63 | $46.49 | $47.07 | $47.07 | 105,782 |
2023-07-05 | $49.00 | $49.29 | $47.71 | $48.08 | $48.08 | 113,527 |
2023-07-03 | $48.74 | $49.61 | $48.19 | $49.06 | $49.06 | 84,632 |
2023-06-30 | $50.74 | $50.74 | $48.46 | $48.52 | $48.52 | 94,894 |
2023-06-29 | $50.22 | $51.09 | $50.17 | $50.20 | $50.20 | 98,052 |
2023-06-28 | $50.68 | $50.68 | $49.50 | $49.66 | $49.66 | 86,980 |
2023-06-27 | $50.77 | $51.42 | $50.11 | $50.61 | $50.61 | 107,805 |
2023-06-26 | $49.67 | $51.25 | $49.67 | $50.59 | $50.59 | 147,713 |
2023-06-23 | $50.58 | $51.75 | $49.15 | $49.56 | $49.56 | 909,076 |
2023-06-22 | $52.46 | $52.46 | $50.97 | $51.24 | $51.24 | 107,559 |
2023-06-21 | $53.94 | $54.42 | $52.01 | $52.64 | $52.64 | 91,869 |
2023-06-20 | $53.72 | $54.38 | $53.04 | $54.18 | $54.18 | 160,901 |
2023-06-16 | $55.41 | $55.41 | $53.24 | $53.99 | $53.99 | 396,597 |
2023-06-15 | $53.88 | $55.06 | $53.75 | $54.88 | $54.88 | 118,284 |
2023-06-14 | $55.00 | $55.77 | $53.61 | $53.88 | $53.88 | 101,741 |
2023-06-13 | $54.60 | $55.83 | $54.03 | $54.90 | $54.90 | 132,551 |
2023-06-12 | $54.83 | $56.22 | $53.77 | $54.37 | $54.37 | 142,067 |
2023-06-09 | $55.05 | $55.66 | $54.32 | $54.83 | $54.83 | 112,187 |
2023-06-08 | $55.77 | $55.84 | $54.36 | $55.16 | $55.16 | 170,492 |
2023-06-07 | $54.74 | $56.38 | $54.23 | $55.77 | $55.77 | 212,396 |
2023-06-06 | $51.85 | $55.56 | $51.85 | $54.16 | $54.16 | 175,297 |
2023-06-05 | $54.00 | $54.00 | $51.53 | $51.96 | $51.96 | 126,085 |
2023-06-02 | $52.07 | $54.57 | $51.88 | $54.32 | $54.32 | 181,504 |
2023-06-01 | $50.59 | $52.14 | $50.30 | $51.50 | $51.50 | 211,567 |
2023-05-31 | $51.57 | $52.16 | $49.76 | $50.23 | $50.23 | 179,784 |
2023-05-30 | $51.42 | $52.23 | $50.64 | $51.83 | $51.83 | 130,576 |
2023-05-26 | $50.20 | $51.34 | $49.74 | $51.30 | $51.30 | 111,507 |
2023-05-25 | $50.13 | $50.71 | $48.77 | $50.41 | $50.41 | 149,601 |
2023-05-24 | $50.71 | $50.72 | $49.33 | $50.43 | $50.43 | 123,963 |
2023-05-23 | $50.55 | $52.99 | $50.55 | $50.85 | $50.85 | 394,276 |
2023-05-22 | $46.83 | $50.70 | $46.83 | $50.34 | $50.34 | 289,597 |
2023-05-19 | $48.45 | $48.91 | $46.48 | $47.00 | $47.00 | 202,526 |
2023-05-18 | $47.18 | $48.32 | $47.00 | $47.84 | $47.84 | 298,603 |
2023-05-17 | $43.66 | $47.44 | $43.66 | $47.18 | $47.18 | 292,488 |
2023-05-16 | $43.80 | $44.91 | $43.10 | $43.12 | $43.12 | 84,982 |
2023-05-15 | $43.84 | $44.54 | $43.29 | $43.63 | $43.63 | 143,215 |
2023-05-12 | $43.66 | $44.55 | $43.05 | $43.67 | $43.67 | 87,784 |
2023-05-11 | $44.59 | $44.86 | $43.28 | $43.45 | $43.45 | 139,623 |
2023-05-10 | $46.31 | $46.95 | $44.90 | $45.25 | $45.25 | 114,497 |
2023-05-09 | $46.12 | $46.49 | $45.16 | $45.76 | $45.76 | 135,178 |
2023-05-08 | $48.00 | $48.00 | $46.21 | $46.25 | $46.25 | 136,850 |
2023-05-05 | $47.72 | $48.42 | $46.75 | $47.63 | $47.63 | 203,111 |
2023-05-04 | $46.52 | $47.09 | $44.25 | $46.61 | $46.61 | 145,380 |
2023-05-03 | $48.27 | $49.35 | $47.15 | $47.29 | $47.29 | 259,891 |
2023-05-02 | $49.87 | $50.08 | $47.72 | $48.41 | $48.41 | 209,766 |
2023-05-01 | $50.84 | $51.37 | $49.28 | $49.84 | $49.84 | 275,865 |
2023-04-28 | $50.88 | $52.09 | $50.34 | $50.67 | $50.67 | 322,299 |
2023-04-27 | $51.77 | $52.17 | $50.58 | $51.08 | $51.08 | 327,558 |
2023-04-26 | $55.03 | $55.81 | $50.89 | $51.57 | $51.57 | 120,135 |
2023-04-25 | $56.52 | $56.52 | $54.79 | $55.04 | $55.04 | 151,084 |
2023-04-24 | $56.17 | $56.81 | $56.03 | $56.14 | $56.14 | 95,994 |
2023-04-21 | $57.14 | $57.14 | $56.06 | $56.86 | $56.40 | 103,794 |
2023-04-20 | $56.96 | $57.37 | $56.32 | $57.29 | $56.82 | 111,250 |
2023-04-19 | $56.30 | $57.93 | $56.05 | $57.19 | $56.73 | 117,035 |
2023-04-18 | $58.76 | $58.76 | $55.86 | $56.15 | $55.69 | 126,818 |
2023-04-17 | $57.45 | $58.57 | $56.83 | $58.57 | $58.09 | 113,671 |
2023-04-14 | $58.52 | $59.13 | $57.02 | $57.43 | $56.96 | 87,601 |
2023-04-13 | $58.21 | $58.86 | $57.76 | $58.49 | $58.01 | 116,422 |
2023-04-12 | $59.94 | $60.30 | $58.04 | $58.17 | $57.70 | 94,681 |
2023-04-11 | $60.46 | $60.51 | $59.40 | $59.75 | $59.26 | 170,181 |
2023-04-10 | $59.57 | $60.20 | $59.03 | $60.07 | $59.58 | 226,773 |
2023-04-06 | $59.87 | $60.81 | $59.16 | $60.04 | $59.55 | 91,255 |
2023-04-05 | $59.92 | $60.49 | $59.28 | $59.98 | $59.49 | 105,849 |
2023-04-04 | $62.50 | $62.50 | $59.70 | $60.57 | $60.08 | 107,267 |
2023-04-03 | $62.47 | $62.71 | $61.38 | $62.51 | $62.00 | 126,841 |
2023-03-31 | $62.57 | $63.00 | $61.80 | $62.64 | $62.13 | 138,114 |
2023-03-30 | $63.72 | $63.72 | $61.18 | $62.22 | $61.71 | 131,449 |
2023-03-29 | $64.58 | $64.58 | $62.55 | $63.30 | $62.79 | 94,868 |
2023-03-28 | $63.81 | $64.59 | $63.29 | $64.10 | $63.58 | 61,712 |
2023-03-27 | $64.93 | $65.20 | $63.86 | $63.97 | $63.45 | 108,291 |
2023-03-24 | $62.22 | $64.63 | $62.02 | $63.90 | $63.38 | 170,143 |
2023-03-23 | $64.32 | $64.79 | $62.50 | $62.80 | $62.29 | 132,969 |
2023-03-22 | $65.88 | $66.31 | $63.49 | $63.89 | $63.37 | 155,849 |
2023-03-21 | $66.28 | $70.07 | $65.73 | $65.90 | $65.36 | 206,391 |
2023-03-20 | $66.27 | $67.66 | $64.90 | $65.14 | $64.61 | 169,401 |
2023-03-17 | $68.80 | $69.16 | $64.47 | $65.71 | $65.71 | 412,402 |
2023-03-16 | $66.01 | $71.60 | $65.39 | $70.24 | $70.24 | 223,172 |
2023-03-15 | $65.00 | $68.12 | $64.83 | $67.11 | $67.11 | 207,262 |
2023-03-14 | $67.46 | $68.85 | $66.09 | $67.45 | $67.45 | 291,468 |
2023-03-13 | $63.27 | $65.85 | $59.55 | $62.65 | $62.65 | 283,017 |
2023-03-10 | $64.20 | $66.30 | $62.26 | $65.77 | $65.77 | 173,022 |
2023-03-09 | $67.75 | $67.75 | $64.26 | $65.15 | $65.15 | 151,137 |
2023-03-08 | $68.17 | $68.39 | $67.26 | $68.04 | $68.04 | 66,734 |
2023-03-07 | $69.01 | $69.01 | $67.67 | $67.89 | $67.89 | 100,001 |
2023-03-06 | $71.38 | $71.51 | $68.76 | $69.10 | $69.10 | 125,992 |
2023-03-03 | $70.87 | $71.65 | $70.01 | $71.53 | $71.53 | 65,054 |
2023-03-02 | $70.24 | $70.87 | $69.93 | $70.55 | $70.55 | 83,941 |
2023-03-01 | $71.38 | $71.60 | $70.30 | $70.93 | $70.93 | 78,639 |
2023-02-28 | $71.13 | $72.38 | $70.90 | $71.62 | $71.62 | 117,034 |
2023-02-27 | $71.59 | $71.84 | $70.67 | $70.92 | $70.92 | 71,240 |
2023-02-24 | $71.25 | $71.36 | $70.67 | $71.35 | $71.35 | 61,169 |
2023-02-23 | $72.65 | $73.16 | $71.38 | $71.69 | $71.69 | 78,777 |
2023-02-22 | $72.74 | $73.18 | $71.58 | $72.75 | $72.75 | 160,753 |
2023-02-21 | $72.32 | $73.12 | $71.50 | $72.67 | $72.67 | 167,363 |
2023-02-17 | $70.05 | $71.15 | $70.05 | $70.94 | $70.94 | 164,583 |
2023-02-16 | $70.13 | $70.56 | $69.70 | $70.05 | $70.05 | 187,211 |
2023-02-15 | $69.56 | $70.59 | $69.28 | $70.46 | $70.46 | 88,618 |
2023-02-14 | $69.55 | $70.03 | $68.72 | $69.76 | $69.76 | 111,733 |
2023-02-13 | $69.49 | $70.19 | $69.04 | $69.88 | $69.88 | 119,028 |
2023-02-10 | $69.48 | $70.00 | $69.48 | $69.65 | $69.65 | 58,862 |
2023-02-09 | $71.14 | $71.14 | $69.25 | $69.58 | $69.58 | 74,489 |
2023-02-08 | $70.87 | $71.32 | $70.42 | $70.75 | $70.75 | 67,903 |
2023-02-07 | $71.22 | $71.92 | $70.75 | $71.39 | $71.39 | 101,108 |
2023-02-06 | $72.81 | $73.58 | $71.43 | $71.55 | $71.55 | 95,707 |
2023-02-03 | $72.25 | $73.31 | $71.87 | $73.16 | $73.16 | 175,374 |
2023-02-02 | $71.18 | $72.68 | $70.64 | $72.63 | $72.63 | 80,770 |
2023-02-01 | $70.30 | $72.00 | $69.97 | $70.91 | $70.91 | 96,263 |
2023-01-31 | $69.26 | $71.11 | $68.71 | $70.71 | $70.71 | 82,537 |
2023-01-30 | $67.96 | $70.06 | $67.70 | $69.03 | $69.03 | 87,778 |
2023-01-27 | $68.00 | $69.15 | $67.88 | $68.04 | $68.04 | 109,562 |
2023-01-26 | $69.39 | $70.48 | $67.93 | $68.43 | $68.43 | 193,740 |
2023-01-25 | $70.99 | $72.39 | $68.32 | $68.69 | $68.69 | 162,621 |
2023-01-24 | $74.11 | $74.11 | $72.45 | $73.35 | $73.35 | 57,889 |
2023-01-23 | $74.00 | $74.83 | $73.47 | $73.90 | $73.44 | 71,247 |
2023-01-20 | $74.36 | $74.50 | $73.22 | $74.11 | $74.11 | 118,046 |
2023-01-19 | $73.90 | $74.43 | $73.16 | $73.56 | $73.56 | 90,358 |
2023-01-18 | $76.83 | $76.83 | $74.01 | $74.31 | $74.31 | 128,015 |
2023-01-17 | $76.30 | $77.07 | $75.35 | $76.97 | $76.97 | 86,984 |
2023-01-13 | $74.81 | $77.03 | $74.02 | $76.61 | $76.61 | 85,364 |
2023-01-12 | $74.83 | $76.40 | $74.34 | $75.55 | $75.55 | 100,468 |
2023-01-11 | $73.73 | $74.99 | $73.56 | $74.40 | $74.40 | 125,597 |
2023-01-10 | $71.70 | $73.81 | $71.70 | $73.66 | $73.66 | 77,585 |
2023-01-09 | $73.58 | $73.94 | $71.95 | $72.00 | $72.00 | 116,998 |
2023-01-06 | $72.67 | $73.92 | $72.28 | $73.64 | $73.64 | 69,928 |
2023-01-05 | $71.58 | $72.05 | $70.96 | $71.81 | $71.81 | 92,453 |
2023-01-04 | $72.68 | $74.35 | $71.43 | $71.96 | $71.96 | 108,149 |
2023-01-03 | $73.00 | $73.00 | $71.70 | $72.47 | $72.47 | 77,320 |
2022-12-30 | $73.75 | $74.04 | $72.63 | $72.97 | $72.97 | 62,729 |
2022-12-29 | $72.54 | $74.02 | $72.01 | $73.91 | $73.91 | 72,860 |
2022-12-28 | $73.54 | $73.63 | $72.14 | $72.15 | $72.15 | 64,019 |
2022-12-27 | $73.92 | $74.09 | $72.94 | $73.40 | $73.40 | 85,880 |
2022-12-23 | $73.02 | $74.45 | $72.88 | $73.77 | $73.77 | 51,763 |
2022-12-22 | $73.57 | $73.95 | $72.44 | $73.33 | $73.33 | 89,235 |
2022-12-21 | $73.21 | $74.42 | $73.21 | $74.15 | $74.15 | 63,335 |
2022-12-20 | $72.36 | $73.36 | $72.36 | $72.91 | $72.91 | 68,086 |
2022-12-19 | $71.72 | $72.58 | $71.72 | $72.30 | $72.30 | 85,152 |
2022-12-16 | $71.71 | $72.44 | $71.37 | $71.51 | $71.51 | 294,155 |
2022-12-15 | $72.26 | $72.59 | $71.37 | $72.10 | $72.10 | 77,682 |
2022-12-14 | $74.94 | $75.58 | $72.71 | $72.76 | $72.76 | 139,525 |
2022-12-13 | $76.58 | $76.87 | $73.48 | $74.80 | $74.80 | 127,767 |
2022-12-12 | $74.32 | $76.32 | $74.14 | $75.76 | $75.76 | 81,651 |
2022-12-09 | $74.02 | $75.05 | $73.84 | $74.57 | $74.57 | 63,370 |
2022-12-08 | $74.46 | $74.77 | $73.39 | $74.33 | $74.33 | 63,487 |
2022-12-07 | $74.53 | $75.26 | $73.65 | $74.06 | $74.06 | 70,610 |
2022-12-06 | $74.74 | $75.90 | $73.92 | $74.56 | $74.56 | 82,041 |
2022-12-05 | $77.02 | $77.22 | $73.05 | $74.74 | $74.74 | 94,188 |
2022-12-02 | $77.60 | $77.99 | $76.96 | $77.64 | $77.64 | 65,183 |
2022-12-01 | $78.73 | $79.57 | $77.57 | $78.18 | $78.18 | 56,358 |
2022-11-30 | $77.56 | $79.34 | $76.00 | $78.96 | $78.96 | 112,471 |
2022-11-29 | $77.35 | $77.87 | $77.08 | $77.29 | $77.29 | 53,954 |
2022-11-28 | $78.11 | $78.38 | $76.78 | $77.22 | $77.22 | 100,636 |
2022-11-25 | $78.15 | $78.75 | $77.69 | $78.23 | $78.23 | 27,430 |
2022-11-23 | $77.89 | $78.71 | $77.26 | $77.71 | $77.71 | 50,649 |
2022-11-22 | $78.28 | $78.76 | $77.42 | $77.93 | $77.93 | 55,201 |
2022-11-21 | $76.26 | $78.34 | $76.26 | $78.28 | $78.28 | 60,934 |
2022-11-18 | $77.64 | $77.64 | $76.14 | $76.26 | $76.26 | 84,734 |
2022-11-17 | $76.31 | $76.94 | $75.95 | $76.42 | $76.42 | 55,473 |
2022-11-16 | $77.55 | $77.98 | $76.74 | $76.94 | $76.94 | 83,597 |
2022-11-15 | $77.21 | $78.04 | $76.47 | $77.49 | $77.49 | 74,982 |
2022-11-14 | $77.24 | $77.58 | $76.20 | $76.39 | $76.39 | 100,277 |
2022-11-11 | $80.22 | $80.22 | $76.98 | $77.01 | $77.01 | 88,344 |
2022-11-10 | $80.53 | $81.32 | $79.65 | $79.67 | $79.67 | 156,045 |
2022-11-09 | $79.81 | $80.49 | $79.52 | $79.95 | $79.95 | 49,089 |
2022-11-08 | $81.18 | $81.70 | $79.99 | $80.20 | $80.20 | 78,999 |
2022-11-07 | $81.68 | $82.13 | $80.96 | $81.23 | $81.23 | 131,377 |
2022-11-04 | $80.45 | $82.52 | $80.05 | $81.48 | $81.48 | 55,941 |
2022-11-03 | $79.98 | $80.64 | $78.64 | $79.92 | $79.92 | 60,202 |
2022-11-02 | $81.17 | $82.48 | $79.91 | $80.10 | $80.10 | 91,296 |
2022-11-01 | $82.65 | $82.95 | $81.62 | $81.72 | $81.72 | 67,247 |
2022-10-31 | $82.58 | $83.22 | $78.54 | $82.65 | $82.65 | 105,488 |
2022-10-28 | $82.35 | $83.37 | $82.03 | $82.72 | $82.72 | 163,855 |
2022-10-27 | $82.27 | $83.57 | $81.20 | $81.83 | $81.83 | 82,419 |
2022-10-26 | $80.89 | $82.83 | $79.92 | $81.52 | $81.52 | 85,528 |
2022-10-25 | $78.51 | $79.73 | $76.65 | $79.27 | $79.27 | 101,072 |
2022-10-24 | $75.98 | $77.76 | $75.98 | $76.61 | $76.61 | 85,103 |
2022-10-21 | $75.91 | $76.54 | $74.84 | $76.10 | $75.70 | 104,073 |
2022-10-20 | $77.83 | $78.43 | $74.84 | $75.41 | $75.02 | 82,688 |
2022-10-19 | $77.67 | $78.74 | $76.94 | $78.04 | $77.63 | 103,455 |
2022-10-18 | $79.61 | $80.12 | $77.82 | $78.26 | $77.85 | 77,518 |
2022-10-17 | $77.83 | $79.00 | $77.82 | $78.88 | $78.47 | 72,664 |
2022-10-14 | $77.58 | $78.84 | $76.94 | $77.35 | $76.95 | 69,212 |
2022-10-13 | $74.02 | $77.72 | $73.55 | $77.57 | $77.17 | 78,839 |
2022-10-12 | $74.13 | $75.30 | $73.38 | $74.29 | $73.90 | 67,568 |
2022-10-11 | $73.76 | $74.56 | $73.38 | $74.13 | $73.74 | 133,047 |
2022-10-10 | $73.20 | $74.06 | $73.04 | $73.83 | $73.45 | 73,853 |
2022-10-07 | $73.86 | $74.07 | $72.62 | $72.76 | $72.38 | 83,353 |
2022-10-06 | $74.29 | $74.60 | $73.65 | $74.11 | $73.73 | 65,747 |
2022-10-05 | $74.92 | $75.30 | $74.35 | $74.64 | $74.25 | 94,734 |
2022-10-04 | $74.54 | $75.84 | $74.54 | $75.41 | $75.02 | 117,841 |
2022-10-03 | $73.42 | $74.96 | $72.78 | $73.97 | $73.59 | 124,081 |
2022-09-30 | $74.03 | $74.73 | $72.68 | $72.81 | $72.43 | 107,132 |
2022-09-29 | $74.35 | $74.71 | $73.66 | $74.07 | $73.69 | 114,968 |
2022-09-28 | $74.25 | $75.49 | $73.62 | $74.74 | $74.35 | 118,462 |
2022-09-27 | $76.39 | $76.74 | $73.77 | $74.13 | $73.74 | 92,615 |
2022-09-26 | $75.89 | $76.96 | $75.56 | $76.14 | $75.74 | 138,176 |
2022-09-23 | $77.58 | $77.58 | $76.43 | $76.57 | $76.17 | 110,741 |
2022-09-22 | $79.08 | $79.08 | $77.96 | $78.23 | $77.82 | 90,046 |
2022-09-21 | $79.47 | $81.10 | $79.17 | $79.17 | $78.76 | 88,266 |
2022-09-20 | $78.43 | $79.39 | $78.16 | $79.16 | $78.75 | 82,514 |
2022-09-19 | $76.92 | $78.93 | $76.92 | $78.56 | $78.15 | 97,839 |
2022-09-16 | $78.02 | $78.24 | $75.57 | $77.41 | $77.41 | 333,743 |
2022-09-15 | $76.15 | $78.46 | $76.15 | $78.15 | $78.15 | 149,229 |
2022-09-14 | $75.95 | $76.26 | $75.00 | $76.13 | $76.13 | 98,039 |
2022-09-13 | $76.10 | $76.41 | $74.94 | $75.60 | $75.60 | 92,236 |
2022-09-12 | $76.36 | $76.88 | $75.69 | $76.82 | $76.82 | 79,801 |
2022-09-09 | $75.36 | $76.24 | $73.65 | $75.86 | $75.86 | 72,487 |
2022-09-08 | $75.37 | $76.21 | $74.58 | $75.07 | $75.07 | 99,718 |
2022-09-07 | $74.62 | $75.98 | $74.39 | $75.88 | $75.88 | 122,561 |
2022-09-06 | $75.16 | $75.22 | $73.25 | $74.98 | $74.98 | 131,818 |
2022-09-02 | $75.88 | $76.42 | $74.72 | $75.27 | $75.27 | 72,389 |
2022-09-01 | $75.31 | $76.19 | $74.82 | $75.31 | $75.31 | 93,199 |
2022-08-31 | $75.81 | $75.81 | $75.08 | $75.34 | $75.34 | 66,858 |
2022-08-30 | $75.11 | $76.39 | $74.79 | $75.84 | $75.84 | 77,261 |
2022-08-29 | $75.74 | $75.83 | $75.13 | $75.24 | $75.24 | 52,119 |
2022-08-26 | $77.24 | $77.47 | $76.00 | $76.29 | $76.29 | 51,824 |
2022-08-25 | $77.22 | $77.86 | $76.61 | $77.29 | $77.29 | 69,564 |
2022-08-24 | $77.24 | $77.67 | $76.51 | $77.36 | $77.36 | 48,828 |
2022-08-23 | $78.50 | $79.49 | $77.25 | $77.25 | $77.25 | 68,213 |
2022-08-22 | $79.31 | $79.74 | $77.99 | $78.29 | $78.29 | 68,753 |
2022-08-19 | $79.73 | $80.38 | $78.56 | $80.14 | $80.14 | 73,879 |
2022-08-18 | $80.22 | $80.68 | $79.32 | $80.45 | $80.45 | 66,991 |
2022-08-17 | $80.23 | $80.40 | $78.68 | $80.02 | $80.02 | 58,372 |
2022-08-16 | $80.35 | $81.27 | $79.18 | $80.43 | $80.43 | 75,026 |
2022-08-15 | $79.09 | $80.34 | $77.75 | $80.34 | $80.34 | 59,618 |
2022-08-12 | $79.11 | $80.07 | $77.05 | $79.24 | $79.24 | 67,701 |
2022-08-11 | $77.90 | $78.93 | $77.41 | $78.90 | $78.90 | 72,315 |
2022-08-10 | $77.11 | $78.01 | $76.87 | $77.34 | $77.34 | 112,032 |
2022-08-09 | $75.75 | $76.78 | $74.55 | $76.72 | $76.72 | 100,864 |
2022-08-08 | $75.04 | $75.79 | $74.74 | $75.57 | $75.57 | 82,514 |
2022-08-05 | $73.64 | $75.34 | $73.29 | $75.04 | $75.04 | 97,533 |
2022-08-04 | $74.81 | $74.86 | $73.65 | $73.71 | $73.71 | 72,418 |
2022-08-03 | $75.00 | $75.00 | $74.00 | $74.65 | $74.65 | 134,183 |
2022-08-02 | $75.89 | $76.80 | $73.92 | $74.94 | $74.94 | 90,799 |
2022-08-01 | $77.11 | $77.36 | $74.76 | $76.33 | $76.33 | 180,463 |
2022-07-29 | $76.14 | $78.46 | $76.14 | $77.80 | $77.80 | 143,227 |
2022-07-28 | $74.88 | $76.79 | $74.20 | $76.61 | $76.61 | 154,337 |
2022-07-27 | $75.05 | $75.65 | $74.26 | $74.94 | $74.94 | 169,007 |
2022-07-26 | $72.94 | $75.60 | $71.43 | $75.05 | $75.05 | 213,261 |
2022-07-25 | $71.17 | $74.69 | $70.57 | $73.68 | $73.68 | 146,660 |
2022-07-22 | $69.27 | $71.17 | $69.01 | $70.39 | $70.39 | 141,762 |
2022-07-21 | $69.00 | $69.78 | $68.50 | $69.64 | $69.25 | 114,028 |
2022-07-20 | $68.16 | $69.52 | $68.09 | $69.29 | $68.90 | 95,247 |
2022-07-19 | $67.71 | $69.22 | $67.08 | $68.75 | $68.36 | 83,444 |
2022-07-18 | $66.96 | $68.07 | $66.63 | $67.07 | $66.69 | 93,073 |
2022-07-15 | $66.16 | $66.90 | $65.61 | $66.41 | $66.03 | 127,094 |
2022-07-14 | $65.05 | $65.13 | $64.05 | $65.01 | $64.64 | 78,993 |
2022-07-13 | $66.96 | $67.11 | $65.49 | $65.81 | $65.44 | 57,693 |
2022-07-12 | $68.11 | $69.13 | $66.94 | $67.25 | $66.87 | 91,369 |
2022-07-11 | $67.20 | $68.55 | $67.00 | $68.52 | $68.13 | 217,407 |
2022-07-08 | $67.28 | $67.38 | $66.43 | $67.25 | $66.87 | 92,405 |
2022-07-07 | $68.03 | $68.18 | $67.02 | $67.09 | $66.71 | 106,762 |
2022-07-06 | $67.48 | $67.93 | $66.54 | $67.62 | $67.24 | 98,619 |
2022-07-05 | $66.40 | $67.69 | $65.36 | $67.67 | $67.29 | 136,743 |
2022-07-01 | $65.99 | $67.40 | $65.33 | $67.29 | $66.91 | 144,847 |
2022-06-30 | $65.25 | $66.74 | $64.84 | $66.42 | $66.04 | 145,643 |
2022-06-29 | $66.99 | $67.06 | $65.82 | $65.96 | $65.59 | 125,721 |
2022-06-28 | $66.93 | $67.96 | $66.35 | $66.66 | $66.28 | 120,896 |
2022-06-27 | $68.15 | $69.12 | $66.48 | $66.65 | $66.27 | 189,857 |
2022-06-24 | $66.04 | $67.79 | $66.04 | $67.70 | $67.32 | 763,063 |
2022-06-23 | $66.90 | $67.35 | $65.00 | $65.84 | $65.47 | 141,349 |
2022-06-22 | $67.27 | $67.73 | $66.47 | $66.81 | $66.43 | 125,225 |
2022-06-21 | $67.45 | $67.91 | $66.44 | $67.46 | $67.08 | 147,218 |
2022-06-17 | $66.55 | $67.63 | $66.30 | $66.47 | $66.09 | 247,520 |
2022-06-16 | $67.04 | $67.21 | $65.63 | $65.86 | $65.49 | 167,301 |
2022-06-15 | $67.83 | $68.56 | $67.26 | $67.68 | $67.30 | 112,126 |
2022-06-14 | $67.06 | $69.77 | $66.42 | $67.11 | $66.73 | 112,957 |
2022-06-13 | $65.15 | $68.02 | $65.15 | $67.06 | $66.68 | 165,390 |
2022-06-10 | $66.70 | $67.18 | $65.28 | $66.09 | $65.72 | 129,047 |
2022-06-09 | $69.06 | $69.37 | $67.25 | $67.27 | $66.89 | 129,123 |
2022-06-08 | $69.74 | $69.98 | $68.75 | $68.80 | $68.41 | 86,601 |
2022-06-07 | $70.44 | $70.83 | $69.78 | $70.31 | $69.91 | 82,479 |
2022-06-06 | $70.76 | $70.90 | $70.10 | $70.76 | $70.36 | 131,572 |
2022-06-03 | $72.21 | $72.30 | $70.35 | $70.48 | $70.08 | 103,659 |
2022-06-02 | $71.69 | $72.75 | $71.05 | $72.37 | $71.96 | 152,982 |
2022-06-01 | $72.42 | $73.47 | $71.03 | $71.87 | $71.46 | 95,961 |
2022-05-31 | $72.96 | $73.50 | $71.24 | $72.16 | $71.75 | 96,569 |
2022-05-27 | $72.49 | $73.50 | $72.39 | $73.33 | $72.92 | 93,235 |
2022-05-26 | $72.56 | $73.21 | $71.09 | $72.25 | $71.84 | 82,182 |
2022-05-25 | $71.80 | $73.47 | $71.62 | $71.99 | $71.58 | 73,007 |
2022-05-24 | $71.59 | $71.80 | $70.35 | $71.65 | $71.25 | 96,388 |
2022-05-23 | $70.90 | $72.37 | $70.07 | $71.61 | $71.21 | 83,221 |
2022-05-20 | $69.21 | $70.26 | $67.94 | $70.15 | $69.75 | 103,715 |
2022-05-19 | $70.23 | $70.40 | $68.48 | $68.81 | $68.42 | 126,654 |
2022-05-18 | $71.00 | $71.41 | $69.30 | $70.51 | $70.11 | 193,143 |
2022-05-17 | $71.23 | $71.90 | $70.72 | $71.81 | $71.40 | 87,790 |
2022-05-16 | $70.03 | $71.24 | $69.00 | $70.45 | $70.05 | 101,280 |
2022-05-13 | $71.48 | $71.48 | $69.80 | $69.89 | $69.50 | 89,646 |
2022-05-12 | $70.99 | $71.59 | $70.02 | $71.23 | $70.83 | 81,057 |
2022-05-11 | $71.59 | $72.47 | $70.75 | $71.09 | $70.69 | 126,286 |
2022-05-10 | $73.51 | $75.23 | $71.02 | $71.25 | $70.85 | 137,389 |
2022-05-09 | $72.30 | $74.90 | $71.64 | $73.35 | $72.94 | 158,893 |
2022-05-06 | $73.96 | $74.23 | $72.18 | $73.03 | $72.62 | 116,240 |
2022-05-05 | $74.53 | $74.94 | $73.21 | $74.07 | $73.65 | 104,994 |
2022-05-04 | $73.81 | $75.23 | $73.31 | $75.17 | $74.75 | 71,758 |
2022-05-03 | $72.99 | $74.25 | $72.11 | $73.67 | $73.25 | 84,431 |
2022-05-02 | $73.13 | $74.34 | $72.00 | $73.06 | $72.65 | 109,614 |
2022-04-29 | $72.92 | $73.40 | $71.62 | $72.82 | $72.41 | 189,933 |
2022-04-28 | $73.99 | $73.99 | $72.67 | $72.95 | $72.54 | 99,736 |
2022-04-27 | $74.03 | $74.05 | $72.39 | $73.27 | $72.86 | 262,246 |
2022-04-26 | $76.31 | $76.89 | $73.88 | $74.02 | $73.60 | 120,844 |
2022-04-25 | $76.67 | $78.50 | $74.13 | $76.97 | $76.54 | 151,066 |
2022-04-22 | $77.17 | $77.43 | $76.34 | $76.40 | $75.97 | 154,968 |
2022-04-21 | $77.89 | $79.14 | $77.51 | $78.00 | $77.16 | 180,208 |
2022-04-20 | $76.48 | $78.07 | $76.44 | $77.61 | $76.77 | 116,072 |
2022-04-19 | $74.80 | $76.42 | $74.30 | $75.98 | $75.16 | 169,315 |
2022-04-18 | $73.95 | $74.92 | $73.68 | $74.31 | $73.51 | 124,841 |
2022-04-14 | $74.49 | $74.49 | $72.66 | $74.00 | $73.20 | 121,291 |
2022-04-13 | $72.45 | $74.37 | $72.30 | $74.26 | $73.46 | 132,529 |
2022-04-12 | $73.25 | $74.28 | $72.48 | $72.74 | $71.95 | 116,559 |
2022-04-11 | $72.97 | $75.41 | $72.53 | $73.28 | $72.49 | 149,052 |
2022-04-08 | $73.48 | $73.80 | $72.67 | $72.83 | $72.04 | 173,761 |
2022-04-07 | $73.24 | $73.78 | $72.58 | $73.10 | $72.31 | 173,553 |
2022-04-06 | $73.14 | $73.80 | $72.88 | $73.01 | $72.22 | 136,911 |
2022-04-05 | $73.03 | $73.96 | $72.98 | $73.12 | $72.33 | 112,844 |
2022-04-04 | $73.30 | $73.91 | $72.57 | $73.29 | $72.50 | 137,206 |
2022-04-01 | $73.58 | $74.02 | $72.82 | $73.25 | $72.46 | 247,034 |
2022-03-31 | $74.09 | $74.78 | $72.78 | $73.00 | $72.21 | 254,903 |
2022-03-30 | $76.18 | $76.63 | $73.51 | $74.07 | $73.27 | 160,123 |
2022-03-29 | $75.74 | $76.39 | $74.86 | $75.74 | $74.92 | 267,604 |
2022-03-28 | $76.26 | $76.26 | $74.49 | $75.00 | $74.19 | 109,619 |
2022-03-25 | $75.97 | $77.01 | $75.95 | $76.33 | $75.50 | 112,858 |
2022-03-24 | $75.25 | $76.34 | $74.71 | $76.05 | $75.23 | 55,031 |
2022-03-23 | $77.06 | $77.25 | $75.06 | $75.10 | $74.29 | 75,046 |
2022-03-22 | $78.14 | $79.04 | $77.50 | $77.63 | $76.79 | 141,799 |
2022-03-21 | $78.18 | $78.58 | $76.94 | $77.59 | $76.75 | 188,600 |
2022-03-18 | $78.01 | $78.89 | $75.73 | $77.63 | $76.79 | 576,237 |
2022-03-17 | $80.32 | $81.14 | $78.51 | $78.64 | $77.79 | 134,919 |
2022-03-16 | $81.44 | $82.24 | $80.53 | $80.86 | $79.98 | 163,932 |
2022-03-15 | $81.94 | $82.62 | $80.07 | $80.85 | $79.97 | 136,947 |
2022-03-14 | $80.32 | $82.96 | $80.32 | $81.70 | $80.82 | 171,205 |
2022-03-11 | $79.29 | $80.55 | $79.29 | $80.00 | $79.13 | 114,636 |
2022-03-10 | $77.76 | $79.10 | $77.76 | $78.87 | $78.02 | 85,812 |
2022-03-09 | $79.07 | $79.89 | $78.18 | $78.60 | $77.75 | 196,047 |
2022-03-08 | $77.94 | $80.01 | $77.62 | $77.92 | $77.08 | 161,858 |
2022-03-07 | $78.73 | $79.69 | $77.02 | $77.21 | $76.37 | 152,822 |
2022-03-04 | $79.27 | $79.52 | $78.50 | $78.79 | $77.94 | 119,382 |
2022-03-03 | $80.56 | $80.77 | $79.89 | $80.30 | $79.43 | 79,126 |
2022-03-02 | $77.64 | $81.04 | $77.64 | $80.01 | $79.14 | 118,326 |
2022-03-01 | $79.92 | $80.23 | $76.57 | $77.18 | $76.34 | 174,521 |
2022-02-28 | $79.52 | $80.57 | $78.70 | $80.21 | $79.34 | 116,429 |
2022-02-25 | $77.95 | $80.56 | $77.95 | $80.42 | $79.55 | 98,067 |
2022-02-24 | $77.77 | $77.77 | $75.39 | $77.47 | $76.63 | 115,261 |
2022-02-23 | $80.95 | $81.38 | $79.04 | $79.15 | $78.29 | 99,735 |
2022-02-22 | $79.43 | $80.82 | $79.06 | $80.26 | $79.39 | 107,882 |
2022-02-18 | $79.29 | $80.43 | $79.06 | $79.59 | $78.73 | 218,233 |
2022-02-17 | $80.61 | $81.21 | $79.45 | $79.45 | $78.59 | 88,649 |
2022-02-16 | $81.60 | $82.58 | $81.04 | $81.18 | $80.30 | 113,870 |
2022-02-15 | $82.14 | $83.02 | $81.30 | $82.10 | $81.21 | 123,073 |
2022-02-14 | $81.52 | $82.15 | $80.68 | $81.20 | $80.32 | 141,512 |
2022-02-11 | $81.08 | $82.31 | $80.73 | $81.47 | $80.59 | 110,445 |
2022-02-10 | $81.01 | $82.05 | $80.15 | $81.08 | $80.20 | 138,688 |
2022-02-09 | $83.06 | $83.11 | $80.82 | $81.00 | $80.12 | 108,820 |
2022-02-08 | $81.97 | $83.26 | $81.37 | $83.06 | $82.16 | 109,542 |
2022-02-07 | $81.09 | $81.89 | $80.59 | $81.69 | $80.81 | 83,755 |
2022-02-04 | $81.27 | $81.51 | $80.19 | $80.98 | $80.10 | 107,152 |
2022-02-03 | $79.60 | $81.14 | $78.54 | $80.99 | $80.11 | 938,374 |
2022-02-02 | $80.57 | $80.74 | $79.20 | $79.30 | $78.44 | 161,811 |
2022-02-01 | $79.89 | $80.89 | $78.88 | $80.64 | $79.77 | 101,353 |
2022-01-31 | $78.89 | $80.31 | $78.52 | $79.93 | $79.06 | 212,597 |
2022-01-28 | $79.95 | $81.04 | $77.63 | $79.36 | $78.50 | 183,883 |
2022-01-27 | $82.13 | $82.43 | $79.49 | $80.00 | $79.13 | 215,715 |
2022-01-26 | $81.00 | $83.20 | $79.57 | $80.69 | $79.82 | 228,586 |
2022-01-25 | $79.41 | $81.14 | $77.62 | $80.33 | $79.46 | 169,205 |
2022-01-24 | $78.08 | $81.71 | $77.32 | $81.23 | $80.35 | 158,865 |
2022-01-21 | $79.28 | $82.13 | $79.28 | $79.84 | $78.59 | 158,798 |
2022-01-20 | $82.40 | $83.21 | $79.72 | $80.05 | $78.80 | 122,771 |
2022-01-19 | $84.31 | $84.72 | $82.40 | $82.50 | $81.21 | 124,565 |
2022-01-18 | $84.54 | $85.71 | $83.43 | $84.06 | $82.74 | 159,115 |
2022-01-14 | $83.68 | $85.29 | $83.68 | $84.86 | $83.53 | 167,685 |
2022-01-13 | $83.35 | $84.93 | $83.35 | $84.51 | $83.19 | 200,809 |
2022-01-12 | $83.30 | $83.83 | $82.56 | $83.01 | $81.71 | 181,516 |
2022-01-11 | $83.38 | $83.58 | $81.79 | $83.00 | $81.70 | 158,843 |
2022-01-10 | $83.65 | $84.36 | $82.91 | $83.40 | $82.09 | 252,971 |
2022-01-07 | $82.74 | $83.76 | $82.46 | $83.39 | $82.08 | 226,487 |
2022-01-06 | $80.24 | $82.68 | $80.23 | $82.52 | $81.23 | 139,145 |
2022-01-05 | $80.78 | $80.95 | $79.67 | $79.74 | $78.49 | 89,401 |
2022-01-04 | $79.47 | $81.53 | $79.47 | $80.37 | $79.11 | 203,769 |
2022-01-03 | $80.35 | $81.57 | $78.16 | $79.01 | $77.77 | 177,024 |
2021-12-31 | $79.56 | $80.54 | $79.56 | $80.14 | $78.88 | 83,176 |
2021-12-30 | $79.94 | $80.08 | $79.31 | $79.74 | $78.49 | 99,355 |
2021-12-29 | $79.73 | $80.77 | $79.02 | $79.67 | $78.42 | 95,129 |
2021-12-28 | $79.36 | $80.00 | $79.02 | $79.52 | $78.27 | 55,339 |
2021-12-27 | $77.63 | $79.70 | $77.58 | $79.46 | $78.21 | 101,912 |
2021-12-23 | $77.08 | $78.18 | $77.08 | $77.99 | $76.77 | 75,996 |
2021-12-22 | $75.68 | $76.67 | $75.11 | $76.54 | $75.34 | 114,351 |
2021-12-21 | $75.61 | $76.75 | $75.21 | $75.86 | $74.67 | 127,732 |
2021-12-20 | $74.87 | $75.38 | $73.83 | $74.86 | $73.69 | 176,493 |
2021-12-17 | $75.73 | $77.78 | $73.43 | $75.74 | $74.55 | 808,782 |
2021-12-16 | $73.49 | $75.83 | $73.00 | $75.29 | $74.11 | 1,027,336 |
2021-12-15 | $74.03 | $74.81 | $72.41 | $72.61 | $71.47 | 322,897 |
2021-12-14 | $73.63 | $74.68 | $73.23 | $73.65 | $72.50 | 174,872 |
2021-12-13 | $74.10 | $74.50 | $72.87 | $73.43 | $72.28 | 181,620 |
2021-12-10 | $73.93 | $74.85 | $73.16 | $74.23 | $73.07 | 70,315 |
2021-12-09 | $73.27 | $74.02 | $72.60 | $73.52 | $72.37 | 59,631 |
2021-12-08 | $73.21 | $74.02 | $72.82 | $73.84 | $72.68 | 64,232 |
2021-12-07 | $74.44 | $75.13 | $72.78 | $73.49 | $72.34 | 129,571 |
2021-12-06 | $73.58 | $75.10 | $72.52 | $74.16 | $73.00 | 97,178 |
2021-12-03 | $73.77 | $74.41 | $72.25 | $72.78 | $71.64 | 72,390 |
2021-12-02 | $72.11 | $74.44 | $71.73 | $73.61 | $72.46 | 85,579 |
2021-12-01 | $72.46 | $73.19 | $71.19 | $71.20 | $70.08 | 152,471 |
2021-11-30 | $69.88 | $71.26 | $69.51 | $70.62 | $69.51 | 119,062 |
2021-11-29 | $72.56 | $72.56 | $70.11 | $70.64 | $69.53 | 135,036 |
2021-11-26 | $72.01 | $72.81 | $69.55 | $70.93 | $69.82 | 112,199 |
2021-11-24 | $74.66 | $75.10 | $74.18 | $74.23 | $73.07 | 39,527 |
2021-11-23 | $74.25 | $75.32 | $73.70 | $74.90 | $73.73 | 104,476 |
2021-11-22 | $74.99 | $77.60 | $73.84 | $73.97 | $72.81 | 127,329 |
2021-11-19 | $72.60 | $74.33 | $72.48 | $74.19 | $73.03 | 103,900 |
2021-11-18 | $73.15 | $74.20 | $73.04 | $73.39 | $72.24 | 95,610 |
2021-11-17 | $73.09 | $73.40 | $72.18 | $73.30 | $72.15 | 79,358 |
2021-11-16 | $73.25 | $74.00 | $72.86 | $73.36 | $72.21 | 115,592 |
2021-11-15 | $74.08 | $74.15 | $73.34 | $73.62 | $72.47 | 75,429 |
2021-11-12 | $75.35 | $75.59 | $73.43 | $73.70 | $72.54 | 58,972 |
2021-11-11 | $75.50 | $76.39 | $75.25 | $75.39 | $74.21 | 74,607 |
2021-11-10 | $75.25 | $76.17 | $75.17 | $75.36 | $74.18 | 94,396 |
2021-11-09 | $74.06 | $75.34 | $73.37 | $74.99 | $73.81 | 79,919 |
2021-11-08 | $74.00 | $74.55 | $72.23 | $74.32 | $73.15 | 97,181 |
2021-11-05 | $73.46 | $74.50 | $73.03 | $73.82 | $72.66 | 125,087 |
2021-11-04 | $73.31 | $74.11 | $71.51 | $72.34 | $71.21 | 88,453 |
2021-11-03 | $71.87 | $74.05 | $71.64 | $73.26 | $72.11 | 272,708 |
2021-11-02 | $72.00 | $72.50 | $71.51 | $72.00 | $70.87 | 148,924 |
2021-11-01 | $72.07 | $72.75 | $71.73 | $71.91 | $70.78 | 164,447 |
2021-10-29 | $72.00 | $72.42 | $71.05 | $71.87 | $70.74 | 173,455 |
2021-10-28 | $72.53 | $74.00 | $71.80 | $72.10 | $70.97 | 110,827 |
2021-10-27 | $73.87 | $74.05 | $71.89 | $72.14 | $71.01 | 149,799 |
2021-10-26 | $79.23 | $79.64 | $74.21 | $74.37 | $73.20 | 181,765 |
2021-10-25 | $78.14 | $79.67 | $77.44 | $78.89 | $77.65 | 148,430 |
2021-10-22 | $77.28 | $78.43 | $76.62 | $78.14 | $76.92 | 70,470 |
2021-10-21 | $77.31 | $77.76 | $76.77 | $77.26 | $75.72 | 70,079 |
2021-10-20 | $76.03 | $77.48 | $73.85 | $77.30 | $75.76 | 127,976 |
2021-10-19 | $75.93 | $76.47 | $72.58 | $76.16 | $74.64 | 82,227 |
2021-10-18 | $75.23 | $76.43 | $74.90 | $75.71 | $74.20 | 81,937 |
2021-10-15 | $76.09 | $77.30 | $74.36 | $75.29 | $73.79 | 124,256 |
2021-10-14 | $73.65 | $74.86 | $73.53 | $74.77 | $73.28 | 47,258 |
2021-10-13 | $74.00 | $74.00 | $72.85 | $73.82 | $72.35 | 67,384 |
2021-10-12 | $73.39 | $74.26 | $73.30 | $73.74 | $72.27 | 64,948 |
2021-10-11 | $75.25 | $75.25 | $73.45 | $73.52 | $72.05 | 100,911 |
2021-10-08 | $74.88 | $75.20 | $74.77 | $75.02 | $73.52 | 55,492 |
2021-10-07 | $73.21 | $74.89 | $73.21 | $74.75 | $73.26 | 66,584 |
2021-10-06 | $73.13 | $73.96 | $72.00 | $73.79 | $72.32 | 122,251 |
2021-10-05 | $72.81 | $73.78 | $72.23 | $73.71 | $72.24 | 149,492 |
2021-10-04 | $72.53 | $72.70 | $71.57 | $72.25 | $70.81 | 197,553 |
2021-10-01 | $71.42 | $72.67 | $70.90 | $72.33 | $70.89 | 158,522 |
2021-09-30 | $71.00 | $71.64 | $70.26 | $71.24 | $69.82 | 166,599 |
2021-09-29 | $70.91 | $71.86 | $69.56 | $71.00 | $69.58 | 187,435 |
2021-09-28 | $70.49 | $71.26 | $69.68 | $70.70 | $69.29 | 170,042 |
2021-09-27 | $67.33 | $70.59 | $67.00 | $70.02 | $68.62 | 126,038 |
2021-09-24 | $65.55 | $67.18 | $65.55 | $66.83 | $65.50 | 100,192 |
2021-09-23 | $64.72 | $66.42 | $64.72 | $65.82 | $64.51 | 97,999 |
2021-09-22 | $63.78 | $64.96 | $63.13 | $64.28 | $63.00 | 97,440 |
2021-09-21 | $63.89 | $64.13 | $63.24 | $63.37 | $62.11 | 80,749 |
2021-09-20 | $63.23 | $63.90 | $62.44 | $63.63 | $62.36 | 130,497 |
2021-09-17 | $63.38 | $64.97 | $62.58 | $64.57 | $63.28 | 410,107 |
2021-09-16 | $64.75 | $64.75 | $63.13 | $63.13 | $61.87 | 132,799 |
2021-09-15 | $64.13 | $64.63 | $63.41 | $64.17 | $62.89 | 205,931 |
2021-09-14 | $64.96 | $65.40 | $63.68 | $64.09 | $62.81 | 108,526 |
2021-09-13 | $66.14 | $66.17 | $64.70 | $64.90 | $63.61 | 125,144 |
2021-09-10 | $66.62 | $66.67 | $62.89 | $65.79 | $64.48 | 107,238 |
2021-09-09 | $66.42 | $67.31 | $66.06 | $66.42 | $65.10 | 103,887 |
2021-09-08 | $66.59 | $67.20 | $64.88 | $66.48 | $65.15 | 137,532 |
2021-09-07 | $67.12 | $67.81 | $66.66 | $66.76 | $65.43 | 111,451 |
2021-09-03 | $67.62 | $68.15 | $66.91 | $67.14 | $65.80 | 275,822 |
2021-09-02 | $66.77 | $67.78 | $66.41 | $67.46 | $66.11 | 87,792 |
2021-09-01 | $66.49 | $67.23 | $65.32 | $66.52 | $65.19 | 112,876 |
2021-08-31 | $65.35 | $66.62 | $65.30 | $66.41 | $65.09 | 177,065 |
2021-08-30 | $66.43 | $66.50 | $64.99 | $65.40 | $64.10 | 161,817 |
2021-08-27 | $65.41 | $66.87 | $65.31 | $66.50 | $65.17 | 404,312 |
2021-08-26 | $67.33 | $67.33 | $65.07 | $65.14 | $63.84 | 156,868 |
2021-08-25 | $67.00 | $68.21 | $66.59 | $66.61 | $65.28 | 157,865 |
2021-08-24 | $67.37 | $67.82 | $66.93 | $66.94 | $65.61 | 144,853 |
2021-08-23 | $67.52 | $67.52 | $66.68 | $67.36 | $66.02 | 180,325 |
2021-08-20 | $66.18 | $67.34 | $66.02 | $66.85 | $65.52 | 223,062 |
2021-08-19 | $66.27 | $67.00 | $65.60 | $66.39 | $65.07 | 227,527 |
2021-08-18 | $67.90 | $68.58 | $67.05 | $67.09 | $65.75 | 134,779 |
2021-08-17 | $69.87 | $70.18 | $67.56 | $67.98 | $66.62 | 243,354 |
2021-08-16 | $71.62 | $71.62 | $70.04 | $70.30 | $68.90 | 240,817 |
2021-08-13 | $72.91 | $72.98 | $71.29 | $71.92 | $70.49 | 131,322 |
2021-08-12 | $72.98 | $73.04 | $71.62 | $72.70 | $71.25 | 157,111 |
2021-08-11 | $72.30 | $72.89 | $71.61 | $72.86 | $71.41 | 141,047 |
2021-08-10 | $71.96 | $72.85 | $71.48 | $72.32 | $70.88 | 208,399 |
2021-08-09 | $71.80 | $72.80 | $67.71 | $72.36 | $70.92 | 354,210 |
2021-08-06 | $70.02 | $72.75 | $70.02 | $71.93 | $70.50 | 279,468 |
2021-08-05 | $67.62 | $69.88 | $66.91 | $69.80 | $68.41 | 317,153 |
2021-08-04 | $66.07 | $67.87 | $65.71 | $67.15 | $65.81 | 283,404 |
2021-08-03 | $67.62 | $68.10 | $65.56 | $67.51 | $66.16 | 5,173,688 |
2021-08-02 | $66.98 | $69.71 | $66.98 | $67.63 | $66.28 | 722,908 |
2021-07-30 | $66.28 | $68.71 | $66.11 | $66.87 | $65.54 | 440,345 |
2021-07-29 | $65.69 | $67.28 | $65.26 | $66.78 | $65.45 | 447,732 |
2021-07-28 | $68.53 | $69.25 | $63.74 | $65.54 | $64.23 | 1,970,615 |
2021-07-27 | $57.88 | $60.15 | $57.69 | $59.32 | $58.14 | 67,230 |
2021-07-26 | $57.51 | $59.41 | $57.51 | $58.91 | $57.74 | 87,150 |
2021-07-23 | $56.46 | $57.15 | $56.08 | $56.95 | $55.81 | 44,286 |
2021-07-22 | $57.70 | $57.70 | $56.06 | $56.22 | $55.10 | 59,885 |
2021-07-21 | $58.61 | $59.40 | $58.15 | $58.27 | $56.76 | 75,741 |
2021-07-20 | $57.10 | $59.39 | $56.59 | $57.92 | $56.42 | 113,232 |
2021-07-19 | $58.04 | $58.56 | $56.71 | $57.08 | $55.61 | 89,572 |
2021-07-16 | $60.08 | $60.85 | $59.08 | $59.10 | $57.57 | 73,267 |
2021-07-15 | $58.30 | $59.69 | $58.06 | $59.69 | $58.15 | 57,354 |
2021-07-14 | $59.10 | $59.58 | $58.40 | $58.87 | $57.35 | 54,388 |
2021-07-13 | $60.66 | $61.43 | $58.90 | $58.90 | $57.38 | 63,754 |
2021-07-12 | $59.85 | $60.95 | $58.79 | $60.94 | $59.37 | 76,760 |
2021-07-09 | $59.26 | $60.85 | $58.78 | $60.35 | $58.79 | 80,569 |
2021-07-08 | $57.27 | $58.65 | $57.03 | $58.42 | $56.91 | 135,539 |
2021-07-07 | $58.00 | $59.72 | $57.82 | $58.37 | $56.86 | 86,878 |
2021-07-06 | $60.53 | $60.53 | $58.05 | $58.46 | $56.95 | 79,335 |
2021-07-02 | $61.59 | $62.12 | $60.56 | $60.58 | $59.02 | 89,605 |
2021-07-01 | $61.87 | $62.30 | $61.31 | $61.61 | $60.02 | 72,525 |
2021-06-30 | $61.14 | $62.02 | $61.01 | $61.64 | $60.05 | 100,936 |
2021-06-29 | $61.71 | $61.85 | $61.12 | $61.53 | $59.94 | 92,325 |
2021-06-28 | $62.79 | $62.82 | $60.89 | $61.23 | $59.65 | 156,913 |
2021-06-25 | $62.65 | $63.91 | $62.04 | $63.07 | $61.44 | 502,301 |
2021-06-24 | $61.21 | $62.61 | $60.88 | $62.46 | $60.85 | 131,474 |
2021-06-23 | $61.01 | $62.11 | $60.43 | $61.24 | $59.66 | 138,958 |
2021-06-22 | $61.16 | $61.75 | $60.17 | $60.64 | $59.07 | 112,116 |
2021-06-21 | $60.23 | $62.20 | $60.23 | $61.09 | $59.51 | 138,782 |
2021-06-18 | $60.86 | $61.02 | $59.43 | $60.01 | $58.46 | 414,927 |
2021-06-17 | $61.23 | $61.81 | $60.33 | $60.57 | $59.01 | 160,425 |
2021-06-16 | $60.26 | $61.55 | $59.69 | $60.86 | $59.29 | 67,228 |
2021-06-15 | $59.70 | $60.51 | $59.20 | $60.41 | $58.85 | 79,799 |
2021-06-14 | $60.10 | $61.14 | $58.81 | $59.32 | $57.79 | 76,189 |
2021-06-11 | $60.37 | $60.37 | $57.02 | $59.83 | $58.28 | 80,442 |
2021-06-10 | $61.59 | $61.76 | $60.05 | $60.08 | $58.53 | 70,433 |
2021-06-09 | $61.98 | $62.39 | $60.93 | $61.08 | $59.50 | 69,986 |
2021-06-08 | $62.54 | $62.61 | $61.86 | $62.17 | $60.56 | 68,954 |
2021-06-07 | $61.88 | $63.02 | $61.70 | $62.82 | $61.20 | 94,418 |
2021-06-04 | $61.79 | $62.08 | $61.08 | $61.90 | $60.30 | 66,619 |
2021-06-03 | $61.20 | $63.08 | $61.18 | $62.03 | $60.43 | 76,191 |
2021-06-02 | $62.08 | $62.32 | $60.29 | $61.13 | $59.55 | 57,918 |
2021-06-01 | $62.08 | $63.19 | $61.11 | $61.72 | $60.13 | 58,230 |
2021-05-28 | $61.52 | $61.79 | $60.27 | $61.71 | $60.12 | 40,845 |
2021-05-27 | $61.35 | $61.78 | $61.25 | $61.27 | $59.69 | 53,728 |
2021-05-26 | $59.98 | $61.15 | $59.56 | $60.76 | $59.19 | 53,139 |
2021-05-25 | $61.91 | $62.77 | $59.58 | $59.58 | $58.04 | 87,038 |
2021-05-24 | $62.72 | $62.72 | $61.08 | $61.90 | $60.30 | 55,664 |
2021-05-21 | $61.88 | $62.74 | $61.03 | $62.50 | $60.89 | 79,963 |
2021-05-20 | $61.06 | $61.47 | $60.65 | $61.27 | $59.69 | 59,386 |
2021-05-19 | $60.85 | $61.93 | $60.01 | $61.33 | $59.75 | 49,031 |
2021-05-18 | $62.61 | $62.78 | $61.26 | $61.36 | $59.77 | 46,203 |
2021-05-17 | $62.80 | $63.41 | $62.23 | $62.81 | $61.19 | 42,193 |
2021-05-14 | $63.11 | $63.29 | $61.89 | $63.15 | $61.52 | 43,108 |
2021-05-13 | $60.13 | $62.97 | $60.12 | $62.73 | $61.11 | 70,262 |
2021-05-12 | $62.25 | $62.57 | $60.02 | $60.26 | $58.70 | 84,491 |
2021-05-11 | $62.61 | $63.43 | $61.73 | $62.09 | $60.49 | 80,032 |
2021-05-10 | $64.84 | $65.32 | $63.29 | $63.46 | $61.82 | 133,866 |
2021-05-07 | $64.68 | $65.40 | $63.41 | $64.86 | $63.18 | 124,784 |
2021-05-06 | $66.25 | $66.25 | $64.19 | $65.23 | $63.54 | 120,274 |
2021-05-05 | $66.51 | $66.51 | $65.22 | $66.11 | $64.40 | 67,044 |
2021-05-04 | $66.03 | $67.23 | $65.69 | $66.25 | $64.54 | 93,478 |
2021-05-03 | $65.97 | $66.56 | $65.45 | $66.56 | $64.84 | 84,330 |
2021-04-30 | $65.10 | $65.88 | $64.88 | $65.23 | $63.54 | 123,282 |
2021-04-29 | $65.96 | $66.23 | $65.18 | $65.71 | $64.01 | 113,834 |
2021-04-28 | $67.05 | $67.12 | $65.66 | $65.67 | $63.97 | 71,563 |
2021-04-27 | $68.45 | $68.51 | $66.55 | $66.96 | $65.23 | 102,291 |
2021-04-26 | $69.21 | $69.80 | $68.17 | $68.46 | $66.69 | 95,013 |
2021-04-23 | $67.09 | $69.78 | $67.09 | $69.15 | $67.36 | 111,104 |
2021-04-22 | $68.32 | $68.32 | $67.03 | $67.13 | $65.40 | 85,695 |
2021-04-21 | $66.94 | $68.81 | $66.94 | $68.55 | $66.44 | 65,299 |
2021-04-20 | $68.58 | $68.89 | $66.79 | $67.39 | $65.32 | 56,038 |
2021-04-19 | $69.45 | $69.98 | $68.30 | $69.07 | $66.95 | 56,363 |
2021-04-16 | $69.68 | $70.05 | $69.06 | $69.64 | $67.50 | 56,040 |
2021-04-15 | $69.26 | $69.28 | $67.59 | $68.99 | $66.87 | 53,132 |
2021-04-14 | $67.71 | $69.65 | $67.71 | $68.90 | $66.78 | 53,385 |
2021-04-13 | $68.95 | $68.95 | $68.03 | $68.03 | $65.94 | 65,375 |
2021-04-12 | $69.16 | $69.61 | $68.87 | $69.22 | $67.09 | 75,897 |
2021-04-09 | $68.72 | $69.17 | $67.62 | $68.95 | $66.83 | 60,141 |
2021-04-08 | $68.45 | $69.02 | $67.55 | $68.48 | $66.37 | 107,048 |
2021-04-07 | $68.74 | $70.13 | $67.83 | $68.08 | $65.99 | 75,857 |
2021-04-06 | $68.93 | $69.45 | $68.21 | $69.10 | $66.98 | 52,509 |
2021-04-05 | $70.25 | $70.25 | $68.29 | $68.65 | $66.54 | 92,901 |
2021-04-01 | $68.77 | $69.56 | $67.76 | $69.43 | $67.30 | 63,140 |
2021-03-31 | $69.89 | $71.32 | $68.36 | $69.19 | $67.06 | 117,558 |
2021-03-30 | $69.58 | $71.21 | $69.16 | $69.82 | $67.67 | 146,454 |
2021-03-29 | $70.90 | $71.50 | $69.24 | $69.59 | $67.45 | 87,121 |
2021-03-26 | $71.32 | $72.11 | $70.30 | $71.88 | $69.67 | 87,992 |
2021-03-25 | $69.02 | $70.94 | $67.97 | $70.47 | $68.30 | 182,483 |
2021-03-24 | $69.90 | $71.66 | $68.50 | $69.16 | $67.03 | 83,206 |
2021-03-23 | $70.51 | $70.67 | $68.60 | $69.23 | $67.10 | 94,957 |
2021-03-22 | $71.79 | $72.20 | $70.38 | $71.07 | $68.89 | 104,870 |
2021-03-19 | $71.33 | $72.84 | $70.80 | $72.43 | $70.20 | 696,666 |
2021-03-18 | $72.03 | $74.54 | $71.48 | $72.31 | $70.09 | 114,343 |
2021-03-17 | $71.59 | $72.64 | $70.92 | $71.78 | $69.57 | 131,620 |
2021-03-16 | $72.59 | $72.59 | $70.72 | $71.70 | $69.50 | 178,881 |
2021-03-15 | $75.77 | $76.21 | $72.34 | $72.92 | $70.68 | 142,226 |
2021-03-12 | $76.19 | $77.05 | $75.58 | $76.25 | $73.91 | 100,581 |
2021-03-11 | $75.02 | $76.20 | $75.02 | $75.50 | $73.18 | 119,666 |
2021-03-10 | $75.23 | $77.04 | $74.06 | $76.49 | $74.14 | 77,972 |
2021-03-09 | $74.13 | $76.20 | $73.30 | $74.57 | $72.28 | 86,336 |
2021-03-08 | $72.61 | $75.70 | $71.96 | $75.32 | $73.00 | 68,381 |
2021-03-05 | $70.90 | $72.67 | $69.29 | $72.48 | $70.25 | 173,171 |
2021-03-04 | $70.65 | $71.89 | $68.94 | $69.66 | $67.52 | 98,597 |
2021-03-03 | $68.78 | $71.59 | $68.78 | $70.66 | $68.49 | 110,483 |
2021-03-02 | $69.46 | $69.73 | $67.91 | $68.35 | $66.25 | 121,756 |
2021-03-01 | $69.94 | $70.19 | $68.91 | $69.54 | $67.40 | 108,983 |
2021-02-26 | $69.68 | $69.96 | $67.43 | $68.95 | $66.83 | 195,465 |
2021-02-25 | $70.00 | $70.58 | $69.27 | $69.71 | $67.57 | 144,723 |
2021-02-24 | $69.11 | $70.05 | $68.29 | $69.61 | $67.47 | 162,542 |
2021-02-23 | $66.75 | $68.66 | $65.70 | $68.47 | $66.37 | 161,828 |
2021-02-22 | $65.66 | $67.14 | $65.55 | $66.91 | $64.85 | 102,384 |
2021-02-19 | $64.00 | $65.96 | $64.00 | $65.80 | $63.78 | 139,419 |
2021-02-18 | $63.71 | $64.19 | $63.11 | $63.88 | $61.92 | 95,347 |
2021-02-17 | $64.16 | $65.05 | $63.54 | $64.19 | $62.22 | 77,714 |
2021-02-16 | $65.07 | $65.13 | $64.15 | $64.45 | $62.47 | 107,372 |
2021-02-12 | $63.97 | $64.91 | $63.31 | $64.20 | $62.23 | 104,907 |
2021-02-11 | $64.67 | $65.55 | $63.04 | $64.10 | $62.13 | 105,405 |
2021-02-10 | $65.40 | $65.88 | $64.29 | $64.73 | $62.74 | 111,248 |
2021-02-09 | $63.75 | $65.74 | $62.00 | $65.47 | $63.46 | 90,528 |
2021-02-08 | $62.45 | $64.22 | $61.76 | $64.14 | $62.17 | 110,635 |
2021-02-05 | $62.10 | $62.44 | $61.07 | $62.00 | $60.09 | 106,651 |
2021-02-04 | $60.25 | $62.02 | $59.74 | $62.01 | $60.10 | 114,197 |
2021-02-03 | $60.31 | $61.82 | $59.01 | $60.26 | $58.41 | 93,275 |
2021-02-02 | $60.13 | $61.05 | $59.58 | $60.33 | $58.48 | 105,837 |
2021-02-01 | $59.01 | $60.14 | $58.24 | $59.89 | $58.05 | 71,542 |
2021-01-29 | $59.58 | $60.37 | $58.59 | $58.70 | $56.90 | 192,407 |
2021-01-28 | $60.49 | $60.49 | $59.10 | $59.75 | $57.91 | 82,827 |
2021-01-27 | $60.36 | $61.69 | $59.80 | $60.23 | $58.38 | 130,232 |
2021-01-26 | $60.64 | $61.82 | $60.55 | $61.74 | $59.84 | 90,263 |
2021-01-25 | $59.67 | $60.17 | $58.50 | $59.95 | $58.11 | 148,365 |
2021-01-22 | $59.05 | $60.17 | $58.84 | $59.96 | $58.12 | 144,662 |
2021-01-21 | $60.03 | $60.55 | $59.00 | $60.05 | $57.88 | 136,853 |
2021-01-20 | $59.71 | $60.25 | $59.31 | $60.09 | $57.91 | 65,117 |
2021-01-19 | $60.29 | $60.58 | $59.00 | $59.77 | $57.61 | 102,696 |
2021-01-15 | $59.56 | $60.29 | $59.13 | $59.84 | $57.67 | 62,496 |
2021-01-14 | $59.71 | $60.54 | $59.21 | $60.33 | $58.15 | 91,012 |
2021-01-13 | $59.85 | $59.85 | $58.75 | $59.46 | $57.31 | 72,712 |
2021-01-12 | $59.40 | $59.92 | $58.96 | $59.59 | $57.43 | 54,072 |
2021-01-11 | $57.89 | $59.01 | $57.89 | $58.94 | $56.81 | 40,537 |
2021-01-08 | $59.89 | $59.90 | $57.58 | $58.48 | $56.36 | 102,129 |
2021-01-07 | $59.16 | $59.99 | $58.83 | $59.56 | $57.40 | 85,015 |
2021-01-06 | $55.70 | $58.95 | $55.23 | $58.55 | $56.43 | 115,165 |
2021-01-05 | $53.90 | $54.98 | $53.64 | $54.45 | $52.48 | 96,351 |
2021-01-04 | $53.65 | $54.56 | $53.03 | $53.88 | $51.93 | 100,934 |
2020-12-31 | $53.08 | $53.79 | $53.02 | $53.58 | $51.64 | 57,169 |
2020-12-30 | $53.22 | $53.61 | $53.22 | $53.29 | $51.36 | 49,631 |
2020-12-29 | $53.07 | $53.07 | $52.40 | $52.94 | $51.02 | 83,568 |
2020-12-28 | $52.72 | $53.27 | $52.29 | $52.99 | $51.07 | 48,654 |
2020-12-24 | $53.68 | $53.68 | $52.06 | $52.48 | $50.58 | 18,730 |
2020-12-23 | $51.24 | $52.78 | $51.07 | $52.72 | $50.81 | 62,116 |
2020-12-22 | $51.25 | $51.70 | $50.71 | $51.06 | $49.21 | 69,284 |
2020-12-21 | $51.69 | $52.05 | $50.75 | $51.33 | $49.47 | 83,792 |
2020-12-18 | $52.81 | $52.98 | $51.30 | $51.87 | $49.99 | 286,817 |
2020-12-17 | $52.35 | $52.64 | $51.49 | $52.52 | $50.62 | 56,403 |
2020-12-16 | $52.99 | $53.20 | $52.37 | $52.42 | $50.52 | 59,591 |
2020-12-15 | $52.09 | $53.02 | $51.90 | $52.70 | $50.79 | 75,086 |
2020-12-14 | $53.54 | $53.54 | $51.74 | $51.86 | $49.98 | 77,277 |
2020-12-11 | $52.23 | $52.72 | $51.93 | $52.14 | $50.25 | 61,224 |
2020-12-10 | $52.49 | $52.72 | $51.96 | $52.58 | $50.68 | 68,656 |
2020-12-09 | $52.71 | $53.33 | $52.60 | $52.81 | $50.90 | 83,164 |
2020-12-08 | $52.08 | $52.87 | $52.08 | $52.67 | $50.76 | 112,807 |
2020-12-07 | $53.17 | $53.25 | $52.52 | $52.61 | $50.71 | 144,748 |
2020-12-04 | $53.20 | $53.98 | $52.97 | $53.74 | $51.79 | 52,765 |
2020-12-03 | $52.55 | $53.34 | $51.82 | $53.02 | $51.10 | 100,422 |
2020-12-02 | $51.77 | $53.02 | $51.53 | $52.84 | $50.93 | 117,306 |
2020-12-01 | $51.33 | $52.38 | $51.29 | $52.15 | $50.26 | 82,497 |
2020-11-30 | $52.89 | $53.34 | $50.61 | $50.79 | $48.95 | 157,239 |
2020-11-27 | $54.03 | $54.03 | $52.61 | $53.43 | $51.50 | 32,758 |
2020-11-25 | $55.00 | $55.00 | $54.05 | $54.23 | $52.27 | 82,161 |
2020-11-24 | $54.81 | $56.09 | $53.85 | $55.50 | $53.49 | 155,900 |
2020-11-23 | $54.31 | $54.82 | $53.84 | $53.84 | $51.89 | 69,973 |
2020-11-20 | $53.23 | $54.28 | $52.92 | $53.89 | $51.94 | 123,037 |
2020-11-19 | $53.86 | $54.05 | $52.64 | $53.99 | $52.04 | 50,565 |
2020-11-18 | $55.74 | $55.85 | $53.87 | $53.94 | $51.99 | 124,721 |
2020-11-17 | $54.92 | $55.47 | $53.97 | $55.35 | $53.35 | 109,066 |
2020-11-16 | $54.97 | $55.46 | $54.27 | $55.37 | $53.37 | 107,516 |
2020-11-13 | $53.52 | $54.03 | $53.25 | $53.79 | $51.84 | 73,974 |
2020-11-12 | $53.26 | $53.36 | $52.28 | $52.85 | $50.94 | 86,023 |
2020-11-11 | $55.00 | $55.00 | $53.36 | $54.26 | $52.30 | 111,378 |
2020-11-10 | $54.71 | $56.28 | $54.22 | $55.14 | $53.14 | 148,093 |
2020-11-09 | $51.94 | $55.86 | $51.46 | $54.15 | $52.19 | 172,966 |
2020-11-06 | $51.14 | $51.15 | $49.60 | $49.65 | $47.85 | 53,158 |
2020-11-05 | $49.05 | $51.08 | $48.83 | $50.67 | $48.84 | 85,520 |
2020-11-04 | $51.03 | $51.41 | $49.05 | $49.21 | $47.43 | 120,715 |
2020-11-03 | $52.40 | $52.88 | $51.31 | $51.92 | $50.04 | 162,401 |
2020-11-02 | $50.80 | $51.75 | $50.50 | $51.66 | $49.79 | 121,536 |
2020-10-30 | $50.08 | $51.25 | $50.06 | $51.13 | $49.28 | 82,637 |
2020-10-29 | $49.44 | $50.45 | $48.65 | $50.18 | $48.36 | 74,946 |
2020-10-28 | $49.54 | $49.94 | $48.94 | $49.48 | $47.69 | 127,728 |
2020-10-27 | $50.62 | $50.89 | $49.98 | $50.50 | $48.67 | 131,571 |
2020-10-26 | $49.50 | $51.35 | $48.84 | $51.06 | $49.21 | 157,633 |
2020-10-23 | $48.54 | $49.23 | $47.80 | $49.21 | $47.43 | 103,029 |
2020-10-22 | $47.01 | $48.19 | $46.49 | $48.04 | $46.30 | 97,088 |
2020-10-21 | $46.85 | $47.29 | $46.62 | $47.19 | $45.20 | 43,458 |
2020-10-20 | $45.46 | $46.88 | $45.11 | $46.69 | $44.72 | 85,368 |
2020-10-19 | $45.78 | $46.60 | $45.02 | $45.32 | $43.41 | 87,691 |
2020-10-16 | $45.18 | $45.50 | $44.92 | $45.47 | $43.55 | 116,503 |
2020-10-15 | $43.54 | $45.54 | $43.54 | $45.32 | $43.41 | 79,963 |
2020-10-14 | $45.37 | $46.35 | $44.45 | $44.45 | $42.57 | 43,782 |
2020-10-13 | $46.62 | $46.86 | $45.30 | $45.60 | $43.68 | 49,879 |
2020-10-12 | $47.37 | $47.56 | $46.55 | $46.68 | $44.71 | 158,218 |
2020-10-09 | $47.88 | $48.04 | $47.17 | $47.53 | $45.52 | 64,722 |
2020-10-08 | $47.73 | $47.88 | $47.02 | $47.42 | $45.42 | 92,773 |
2020-10-07 | $46.26 | $47.73 | $45.99 | $47.21 | $45.22 | 206,300 |
2020-10-06 | $44.52 | $46.00 | $44.02 | $45.55 | $43.63 | 281,387 |
2020-10-05 | $42.70 | $44.38 | $42.70 | $44.31 | $42.44 | 76,948 |
2020-10-02 | $40.92 | $42.67 | $40.92 | $42.42 | $40.63 | 73,641 |
2020-10-01 | $41.19 | $41.57 | $40.57 | $41.50 | $39.75 | 107,266 |
2020-09-30 | $41.33 | $41.91 | $40.97 | $41.20 | $39.46 | 56,320 |
2020-09-29 | $41.39 | $41.51 | $40.77 | $41.25 | $39.51 | 59,909 |
2020-09-28 | $40.84 | $41.77 | $40.84 | $41.50 | $39.75 | 69,825 |
2020-09-25 | $39.38 | $41.38 | $39.38 | $40.46 | $38.75 | 113,971 |
2020-09-24 | $39.75 | $40.68 | $39.48 | $39.83 | $38.15 | 103,672 |
2020-09-23 | $40.75 | $41.50 | $39.65 | $39.66 | $37.99 | 95,591 |
2020-09-22 | $41.67 | $43.00 | $40.34 | $40.74 | $39.02 | 80,034 |
2020-09-21 | $42.00 | $42.87 | $40.95 | $41.50 | $39.75 | 138,759 |
2020-09-18 | $43.90 | $43.90 | $42.50 | $42.76 | $40.96 | 237,313 |
2020-09-17 | $44.00 | $44.24 | $43.44 | $43.48 | $41.65 | 76,356 |
2020-09-16 | $44.24 | $44.83 | $44.20 | $44.30 | $42.43 | 88,770 |
2020-09-15 | $45.06 | $45.44 | $44.21 | $44.27 | $42.40 | 60,704 |
2020-09-14 | $44.64 | $45.32 | $44.63 | $44.92 | $43.02 | 62,992 |
2020-09-11 | $44.94 | $44.94 | $44.03 | $44.50 | $42.62 | 83,094 |
2020-09-10 | $45.57 | $46.16 | $44.65 | $44.77 | $42.88 | 61,088 |
2020-09-09 | $45.95 | $46.02 | $45.20 | $45.57 | $43.65 | 56,584 |
2020-09-08 | $46.66 | $46.66 | $44.86 | $45.48 | $43.56 | 94,716 |
2020-09-04 | $47.41 | $47.50 | $46.36 | $47.02 | $45.04 | 77,175 |
2020-09-03 | $46.51 | $47.59 | $46.26 | $46.51 | $44.55 | 75,149 |
2020-09-02 | $45.81 | $46.62 | $45.81 | $46.40 | $44.44 | 62,709 |
2020-09-01 | $45.36 | $45.97 | $45.00 | $45.89 | $43.95 | 98,849 |
2020-08-31 | $46.23 | $46.31 | $45.69 | $45.69 | $43.76 | 80,263 |
2020-08-28 | $46.69 | $46.86 | $45.82 | $46.16 | $44.21 | 84,721 |
2020-08-27 | $46.14 | $47.26 | $46.14 | $46.47 | $44.51 | 63,189 |
2020-08-26 | $47.22 | $47.61 | $46.08 | $46.16 | $44.21 | 98,550 |
2020-08-25 | $47.64 | $47.64 | $46.67 | $47.21 | $45.22 | 122,337 |
2020-08-24 | $47.35 | $47.63 | $46.45 | $47.25 | $45.25 | 184,112 |
2020-08-21 | $47.52 | $48.03 | $46.46 | $46.63 | $44.66 | 126,872 |
2020-08-20 | $47.36 | $48.22 | $47.35 | $47.74 | $45.73 | 82,367 |
2020-08-19 | $47.82 | $48.65 | $47.38 | $47.84 | $45.82 | 88,376 |
2020-08-18 | $49.24 | $49.24 | $47.61 | $47.81 | $45.79 | 192,133 |
2020-08-17 | $48.96 | $49.43 | $48.10 | $49.11 | $47.04 | 118,365 |
2020-08-14 | $48.32 | $49.32 | $48.02 | $49.06 | $46.99 | 101,300 |
2020-08-13 | $49.31 | $49.45 | $48.87 | $49.03 | $46.96 | 102,727 |
2020-08-12 | $51.12 | $51.12 | $48.80 | $49.71 | $47.61 | 78,615 |
2020-08-11 | $50.78 | $51.59 | $49.99 | $50.18 | $48.06 | 177,799 |
2020-08-10 | $49.52 | $53.00 | $49.08 | $50.22 | $48.10 | 339,954 |
2020-08-07 | $47.25 | $49.52 | $46.90 | $49.22 | $47.14 | 231,656 |
2020-08-06 | $47.39 | $47.49 | $46.29 | $47.37 | $45.37 | 183,474 |
2020-08-05 | $44.06 | $47.66 | $43.84 | $47.60 | $45.59 | 571,197 |
2020-08-04 | $43.80 | $43.95 | $43.19 | $43.61 | $41.77 | 80,845 |
2020-08-03 | $44.79 | $44.88 | $44.08 | $44.15 | $42.29 | 156,956 |
2020-07-31 | $44.06 | $44.68 | $43.28 | $44.26 | $42.39 | 159,784 |
2020-07-30 | $44.45 | $45.00 | $43.80 | $44.86 | $42.97 | 55,492 |
2020-07-29 | $44.50 | $45.28 | $44.25 | $45.28 | $43.37 | 95,572 |
2020-07-28 | $45.35 | $45.75 | $44.27 | $44.34 | $42.47 | 120,189 |
2020-07-27 | $46.80 | $46.80 | $45.30 | $45.73 | $43.80 | 146,608 |
2020-07-24 | $46.07 | $46.17 | $45.47 | $45.47 | $43.55 | 46,973 |
2020-07-23 | $45.06 | $46.18 | $45.06 | $45.90 | $43.96 | 59,614 |
2020-07-22 | $45.74 | $45.98 | $45.16 | $45.40 | $43.20 | 55,345 |
2020-07-21 | $45.13 | $46.76 | $45.13 | $46.21 | $43.97 | 143,051 |
2020-07-20 | $44.86 | $45.56 | $44.55 | $44.83 | $42.66 | 68,113 |
2020-07-17 | $45.64 | $46.39 | $45.09 | $45.26 | $43.07 | 60,416 |
2020-07-16 | $45.43 | $46.43 | $45.26 | $45.79 | $43.57 | 55,720 |
2020-07-15 | $44.89 | $46.41 | $44.88 | $45.84 | $43.62 | 93,266 |
2020-07-14 | $43.94 | $44.43 | $43.22 | $43.81 | $41.69 | 60,127 |
2020-07-13 | $44.06 | $44.66 | $43.18 | $44.08 | $41.95 | 84,967 |
2020-07-10 | $42.14 | $43.62 | $42.14 | $43.62 | $41.51 | 71,773 |
2020-07-09 | $43.07 | $43.36 | $41.88 | $42.25 | $40.20 | 78,128 |
2020-07-08 | $43.52 | $44.10 | $42.61 | $43.23 | $41.14 | 88,286 |
2020-07-07 | $43.92 | $44.45 | $43.51 | $43.60 | $41.49 | 63,110 |
2020-07-06 | $45.45 | $46.00 | $44.09 | $44.42 | $42.27 | 86,808 |
2020-07-02 | $46.06 | $46.45 | $44.28 | $44.56 | $42.40 | 76,425 |
2020-07-01 | $46.61 | $46.61 | $44.82 | $45.08 | $42.90 | 104,877 |
2020-06-30 | $44.84 | $47.00 | $44.84 | $46.59 | $44.33 | 109,633 |
2020-06-29 | $44.50 | $45.81 | $44.12 | $45.32 | $43.13 | 114,413 |
2020-06-26 | $43.85 | $44.42 | $42.80 | $43.71 | $41.59 | 470,282 |
2020-06-25 | $42.68 | $44.76 | $42.66 | $44.76 | $42.59 | 103,669 |
2020-06-24 | $43.54 | $43.65 | $42.56 | $43.06 | $40.98 | 121,000 |
2020-06-23 | $45.05 | $45.29 | $43.97 | $44.23 | $42.09 | 89,841 |
2020-06-22 | $43.89 | $45.33 | $43.89 | $44.42 | $42.27 | 124,308 |
2020-06-19 | $46.48 | $46.48 | $44.10 | $44.71 | $42.55 | 844,558 |
2020-06-18 | $43.47 | $45.42 | $43.47 | $44.77 | $42.60 | 153,912 |
2020-06-17 | $45.20 | $45.20 | $43.57 | $44.01 | $41.88 | 120,072 |
2020-06-16 | $44.91 | $45.30 | $43.32 | $45.00 | $42.82 | 102,407 |
2020-06-15 | $40.63 | $43.97 | $40.54 | $43.27 | $41.18 | 151,688 |
2020-06-12 | $42.56 | $43.03 | $41.15 | $42.20 | $40.16 | 192,907 |
2020-06-11 | $42.76 | $42.92 | $41.01 | $41.30 | $39.30 | 121,065 |
2020-06-10 | $46.75 | $46.75 | $44.33 | $44.37 | $42.22 | 85,034 |
2020-06-09 | $45.66 | $47.44 | $45.44 | $46.97 | $44.70 | 127,827 |
2020-06-08 | $47.00 | $47.49 | $46.14 | $46.63 | $44.37 | 99,695 |
2020-06-05 | $45.99 | $46.74 | $45.21 | $46.36 | $44.12 | 191,636 |
2020-06-04 | $45.05 | $45.31 | $43.23 | $44.05 | $41.92 | 180,839 |
2020-06-03 | $44.16 | $45.71 | $43.61 | $45.31 | $43.12 | 187,537 |
2020-06-02 | $43.22 | $43.49 | $42.63 | $43.19 | $41.10 | 161,438 |
2020-06-01 | $43.13 | $43.86 | $42.16 | $42.65 | $40.59 | 194,750 |
2020-05-29 | $42.07 | $43.14 | $41.50 | $42.69 | $40.62 | 118,292 |
2020-05-28 | $45.00 | $45.00 | $42.66 | $42.89 | $40.81 | 77,706 |
2020-05-27 | $43.09 | $44.82 | $42.16 | $44.63 | $42.47 | 109,538 |
2020-05-26 | $40.90 | $42.29 | $40.10 | $41.65 | $39.63 | 88,628 |
2020-05-22 | $39.43 | $39.49 | $38.71 | $39.26 | $37.36 | 39,704 |
2020-05-21 | $39.37 | $39.94 | $39.21 | $39.23 | $37.33 | 51,291 |
2020-05-20 | $38.41 | $39.98 | $38.16 | $39.46 | $37.55 | 98,580 |
2020-05-19 | $39.57 | $39.71 | $37.55 | $37.58 | $35.76 | 91,248 |
2020-05-18 | $37.83 | $39.54 | $37.49 | $39.51 | $37.60 | 123,496 |
2020-05-15 | $36.42 | $36.71 | $36.13 | $36.45 | $34.69 | 69,975 |
2020-05-14 | $35.56 | $36.77 | $34.24 | $36.62 | $34.85 | 112,572 |
2020-05-13 | $36.46 | $36.49 | $35.04 | $36.14 | $34.39 | 107,255 |
2020-05-12 | $38.29 | $38.29 | $36.66 | $36.76 | $34.98 | 105,691 |
2020-05-11 | $39.00 | $39.00 | $37.82 | $38.27 | $36.42 | 100,073 |
2020-05-08 | $38.25 | $39.88 | $38.25 | $39.73 | $37.81 | 91,819 |
2020-05-07 | $38.85 | $39.34 | $37.71 | $37.96 | $36.12 | 76,754 |
2020-05-06 | $39.11 | $39.31 | $38.01 | $38.20 | $36.35 | 70,556 |
2020-05-05 | $41.33 | $41.57 | $38.85 | $39.01 | $37.12 | 85,021 |
2020-05-04 | $40.04 | $40.59 | $39.30 | $40.49 | $38.53 | 90,461 |
2020-05-01 | $41.39 | $42.36 | $39.37 | $40.43 | $38.47 | 112,641 |
2020-04-30 | $42.61 | $43.41 | $41.80 | $42.33 | $40.28 | 124,115 |
2020-04-29 | $43.00 | $45.00 | $42.00 | $43.60 | $41.49 | 201,399 |
2020-04-28 | $41.00 | $42.51 | $40.90 | $41.95 | $39.92 | 158,637 |
2020-04-27 | $36.84 | $40.96 | $35.29 | $40.21 | $38.26 | 138,929 |
2020-04-24 | $36.27 | $37.61 | $35.91 | $37.35 | $35.54 | 59,969 |
2020-04-23 | $36.28 | $37.02 | $35.92 | $36.30 | $34.54 | 95,156 |
2020-04-22 | $37.17 | $37.28 | $36.21 | $36.68 | $34.62 | 92,044 |
2020-04-21 | $35.68 | $36.74 | $35.04 | $36.37 | $34.33 | 80,133 |
2020-04-20 | $36.05 | $37.46 | $35.83 | $36.58 | $34.52 | 106,218 |
2020-04-17 | $35.34 | $37.30 | $35.34 | $36.99 | $34.91 | 162,579 |
2020-04-16 | $37.10 | $37.94 | $33.92 | $34.10 | $32.18 | 257,617 |
2020-04-15 | $39.34 | $39.53 | $36.76 | $37.24 | $35.15 | 177,862 |
2020-04-14 | $43.65 | $43.87 | $40.19 | $40.68 | $38.39 | 293,291 |
2020-04-13 | $41.56 | $43.39 | $40.75 | $42.84 | $40.43 | 350,908 |
2020-04-09 | $39.86 | $41.99 | $37.01 | $41.83 | $39.48 | 203,793 |
2020-04-08 | $40.74 | $40.74 | $38.35 | $39.11 | $36.91 | 235,025 |
2020-04-07 | $39.35 | $40.26 | $38.88 | $39.78 | $37.54 | 225,173 |
2020-04-06 | $39.03 | $39.12 | $37.69 | $38.90 | $36.71 | 183,884 |
2020-04-03 | $37.24 | $37.32 | $35.91 | $37.03 | $34.95 | 201,746 |
2020-04-02 | $35.50 | $37.55 | $35.42 | $37.49 | $35.38 | 154,704 |
2020-04-01 | $35.50 | $35.62 | $34.72 | $35.31 | $33.33 | 224,184 |
2020-03-31 | $35.29 | $36.80 | $35.09 | $36.75 | $34.68 | 213,703 |
2020-03-30 | $34.11 | $35.56 | $33.53 | $35.49 | $33.50 | 160,334 |
2020-03-27 | $35.32 | $36.61 | $33.72 | $33.74 | $31.84 | 197,391 |
2020-03-26 | $33.21 | $36.84 | $33.21 | $36.50 | $34.45 | 173,038 |
2020-03-25 | $35.28 | $36.07 | $32.50 | $32.90 | $31.05 | 219,456 |
2020-03-24 | $34.16 | $35.49 | $32.91 | $35.27 | $33.29 | 140,231 |
2020-03-23 | $33.53 | $33.63 | $30.49 | $32.64 | $30.81 | 263,620 |
2020-03-20 | $37.70 | $38.98 | $32.19 | $32.55 | $30.72 | 262,855 |
2020-03-19 | $35.87 | $39.18 | $35.13 | $37.91 | $35.78 | 227,176 |
2020-03-18 | $37.48 | $39.18 | $36.01 | $36.01 | $33.99 | 250,064 |
2020-03-17 | $32.90 | $39.69 | $31.62 | $39.37 | $37.16 | 259,702 |
2020-03-16 | $31.38 | $33.00 | $31.03 | $32.38 | $30.56 | 231,975 |
2020-03-13 | $34.02 | $34.95 | $32.05 | $34.42 | $32.49 | 296,742 |
2020-03-12 | $33.66 | $34.87 | $30.72 | $32.55 | $30.72 | 187,196 |
2020-03-11 | $34.80 | $35.90 | $34.14 | $35.14 | $33.16 | 245,173 |
2020-03-10 | $36.99 | $37.12 | $34.53 | $35.80 | $33.79 | 395,441 |
2020-03-09 | $37.00 | $38.70 | $34.95 | $35.69 | $33.68 | 167,839 |
2020-03-06 | $38.17 | $39.34 | $37.70 | $38.95 | $36.76 | 127,667 |
2020-03-05 | $41.10 | $41.24 | $39.00 | $39.43 | $37.21 | 134,997 |
2020-03-04 | $41.96 | $42.52 | $41.44 | $42.30 | $39.92 | 103,985 |
2020-03-03 | $42.95 | $43.43 | $41.42 | $41.59 | $39.25 | 155,643 |
2020-03-02 | $40.94 | $43.03 | $40.52 | $43.03 | $40.61 | 90,248 |
2020-02-28 | $41.14 | $41.59 | $39.65 | $40.87 | $38.57 | 201,416 |
2020-02-27 | $42.50 | $43.39 | $41.89 | $41.90 | $39.54 | 124,832 |
2020-02-26 | $42.82 | $43.62 | $42.47 | $42.93 | $40.52 | 98,951 |
2020-02-25 | $44.78 | $44.92 | $42.50 | $42.56 | $40.17 | 233,192 |
2020-02-24 | $45.05 | $45.38 | $44.70 | $44.70 | $42.19 | 125,762 |
2020-02-21 | $46.81 | $46.81 | $46.26 | $46.30 | $43.70 | 50,521 |
2020-02-20 | $46.54 | $47.03 | $46.40 | $46.80 | $44.17 | 56,938 |
2020-02-19 | $46.70 | $46.83 | $46.54 | $46.60 | $43.98 | 42,264 |
2020-02-18 | $47.37 | $47.37 | $46.53 | $46.55 | $43.93 | 37,019 |
2020-02-14 | $47.87 | $47.87 | $47.27 | $47.40 | $44.74 | 29,371 |
2020-02-13 | $47.15 | $47.87 | $47.15 | $47.86 | $45.17 | 27,056 |
2020-02-12 | $47.74 | $47.76 | $47.20 | $47.34 | $44.68 | 22,168 |
2020-02-11 | $47.55 | $48.00 | $47.46 | $47.47 | $44.80 | 23,948 |
2020-02-10 | $47.44 | $47.44 | $47.13 | $47.32 | $44.66 | 26,443 |
2020-02-07 | $47.56 | $47.81 | $47.33 | $47.48 | $44.81 | 38,718 |
2020-02-06 | $48.65 | $48.75 | $47.85 | $47.85 | $45.16 | 48,519 |
2020-02-05 | $47.69 | $48.89 | $47.69 | $48.71 | $45.97 | 89,538 |
2020-02-04 | $48.03 | $48.13 | $47.57 | $47.67 | $44.99 | 58,075 |
2020-02-03 | $47.59 | $48.00 | $47.35 | $47.49 | $44.82 | 85,271 |
2020-01-31 | $48.81 | $48.81 | $47.35 | $47.44 | $44.77 | 122,354 |
2020-01-30 | $48.01 | $49.09 | $48.01 | $49.08 | $46.32 | 70,175 |
2020-01-29 | $48.43 | $48.91 | $48.13 | $48.38 | $45.66 | 74,259 |
2020-01-28 | $48.82 | $49.04 | $48.20 | $48.53 | $45.80 | 88,532 |
2020-01-27 | $48.32 | $48.95 | $46.60 | $48.45 | $45.73 | 143,188 |
2020-01-24 | $47.97 | $48.07 | $47.35 | $47.69 | $45.01 | 47,086 |
2020-01-23 | $48.10 | $48.15 | $47.29 | $47.94 | $45.25 | 81,098 |
2020-01-22 | $48.71 | $48.85 | $48.20 | $48.44 | $45.43 | 55,979 |
2020-01-21 | $48.97 | $49.16 | $48.63 | $48.71 | $45.69 | 37,328 |
2020-01-17 | $49.80 | $49.85 | $49.06 | $49.06 | $46.01 | 108,943 |
2020-01-16 | $48.74 | $49.45 | $48.67 | $49.44 | $46.37 | 93,348 |
2020-01-15 | $48.72 | $48.74 | $48.26 | $48.46 | $45.45 | 50,258 |
2020-01-14 | $48.57 | $48.97 | $48.40 | $48.83 | $45.80 | 52,620 |
2020-01-13 | $48.16 | $48.75 | $47.99 | $48.70 | $45.68 | 38,794 |
2020-01-10 | $48.36 | $48.47 | $47.98 | $48.21 | $45.22 | 37,754 |
2020-01-09 | $48.79 | $48.91 | $48.34 | $48.42 | $45.41 | 32,566 |
2020-01-08 | $48.28 | $48.82 | $48.28 | $48.63 | $45.61 | 53,046 |
2020-01-07 | $48.36 | $48.60 | $48.16 | $48.27 | $45.27 | 52,449 |
2020-01-06 | $48.24 | $48.72 | $48.14 | $48.64 | $45.62 | 50,382 |
2020-01-03 | $48.51 | $48.91 | $48.32 | $48.67 | $45.65 | 56,868 |
2020-01-02 | $48.95 | $49.04 | $48.59 | $49.03 | $45.99 | 45,715 |
2019-12-31 | $48.86 | $49.06 | $48.80 | $48.93 | $45.89 | 40,141 |
2019-12-30 | $48.89 | $49.22 | $48.76 | $48.82 | $45.79 | 36,249 |
2019-12-27 | $49.23 | $49.23 | $48.76 | $48.84 | $45.81 | 41,128 |
2019-12-26 | $49.25 | $49.55 | $49.10 | $49.21 | $46.16 | 34,895 |
2019-12-24 | $49.45 | $49.62 | $49.30 | $49.49 | $46.42 | 23,628 |
2019-12-23 | $50.00 | $50.00 | $49.10 | $49.41 | $46.34 | 54,610 |
2019-12-20 | $49.47 | $49.98 | $49.32 | $49.90 | $46.80 | 183,827 |
2019-12-19 | $49.22 | $49.46 | $48.89 | $49.45 | $46.38 | 90,351 |
2019-12-18 | $49.56 | $49.56 | $49.06 | $49.21 | $46.16 | 55,193 |
2019-12-17 | $48.95 | $49.53 | $48.94 | $49.47 | $46.40 | 82,633 |
2019-12-16 | $48.70 | $49.17 | $48.63 | $48.83 | $45.80 | 83,358 |
2019-12-13 | $48.48 | $48.67 | $48.00 | $48.35 | $45.35 | 45,559 |
2019-12-12 | $47.71 | $48.93 | $47.71 | $48.63 | $45.61 | 105,163 |
2019-12-11 | $47.70 | $47.77 | $47.35 | $47.66 | $44.70 | 52,256 |
2019-12-10 | $47.34 | $47.61 | $47.20 | $47.51 | $44.56 | 29,618 |
2019-12-09 | $47.45 | $47.45 | $47.26 | $47.30 | $44.36 | 32,867 |
2019-12-06 | $47.47 | $47.73 | $47.28 | $47.38 | $44.44 | 49,075 |
2019-12-05 | $47.34 | $47.48 | $47.02 | $47.10 | $44.18 | 31,713 |
2019-12-04 | $46.86 | $47.38 | $46.86 | $47.09 | $44.17 | 53,385 |
2019-12-03 | $46.94 | $46.97 | $46.52 | $46.86 | $43.95 | 71,441 |
2019-12-02 | $47.29 | $47.44 | $46.98 | $47.06 | $44.14 | 52,998 |
2019-11-29 | $47.47 | $47.65 | $47.05 | $47.12 | $44.19 | 36,926 |
2019-11-27 | $47.75 | $47.80 | $47.49 | $47.64 | $44.68 | 32,327 |
2019-11-26 | $47.54 | $47.77 | $47.12 | $47.54 | $44.59 | 67,646 |
2019-11-25 | $47.08 | $47.80 | $46.99 | $47.61 | $44.65 | 46,299 |
2019-11-22 | $46.95 | $47.23 | $46.69 | $47.04 | $44.12 | 57,563 |
2019-11-21 | $46.89 | $46.89 | $46.45 | $46.73 | $43.83 | 69,470 |
2019-11-20 | $46.85 | $47.10 | $46.52 | $46.66 | $43.76 | 84,763 |
2019-11-19 | $46.91 | $47.10 | $46.72 | $46.96 | $44.04 | 69,839 |
2019-11-18 | $46.81 | $46.83 | $46.47 | $46.77 | $43.87 | 51,586 |
2019-11-15 | $46.96 | $47.16 | $46.75 | $46.94 | $44.03 | 61,120 |
2019-11-14 | $46.84 | $47.19 | $46.71 | $46.73 | $43.83 | 60,438 |
2019-11-13 | $47.00 | $47.13 | $46.71 | $46.89 | $43.98 | 71,718 |
2019-11-12 | $47.20 | $47.39 | $47.05 | $47.13 | $44.20 | 49,052 |
2019-11-11 | $46.83 | $47.19 | $46.57 | $47.19 | $44.26 | 55,312 |
2019-11-08 | $46.77 | $47.37 | $46.75 | $47.05 | $44.13 | 99,436 |
2019-11-07 | $47.29 | $47.59 | $47.02 | $47.16 | $44.23 | 88,061 |
2019-11-06 | $47.10 | $47.19 | $46.80 | $47.02 | $44.10 | 38,716 |
2019-11-05 | $47.25 | $47.86 | $47.16 | $47.23 | $44.30 | 79,415 |
2019-11-04 | $47.10 | $47.50 | $46.91 | $47.11 | $44.19 | 68,976 |
2019-11-01 | $46.76 | $47.21 | $46.63 | $47.11 | $44.19 | 56,259 |
2019-10-31 | $46.64 | $46.64 | $45.89 | $46.55 | $43.66 | 93,480 |
2019-10-30 | $46.67 | $47.14 | $46.06 | $46.92 | $44.01 | 81,808 |
2019-10-29 | $46.54 | $46.99 | $46.06 | $46.81 | $43.90 | 74,521 |
2019-10-28 | $46.23 | $47.07 | $46.23 | $46.40 | $43.52 | 89,915 |
2019-10-25 | $45.84 | $46.17 | $44.54 | $45.91 | $43.06 | 74,714 |
2019-10-24 | $45.55 | $45.67 | $45.14 | $45.49 | $42.67 | 46,627 |
2019-10-23 | $45.70 | $45.99 | $45.44 | $45.98 | $42.84 | 77,139 |
2019-10-22 | $44.75 | $46.06 | $44.62 | $45.69 | $42.57 | 70,349 |
2019-10-21 | $44.57 | $45.24 | $44.57 | $44.87 | $41.81 | 52,929 |
2019-10-18 | $43.83 | $44.40 | $43.83 | $44.27 | $41.25 | 53,941 |
2019-10-17 | $44.05 | $44.19 | $43.60 | $44.07 | $41.06 | 51,822 |
2019-10-16 | $44.07 | $44.25 | $43.72 | $43.91 | $40.91 | 34,899 |
2019-10-15 | $43.09 | $43.99 | $42.95 | $43.89 | $40.90 | 52,359 |
2019-10-14 | $43.15 | $43.21 | $42.86 | $43.06 | $40.12 | 36,893 |
2019-10-11 | $43.10 | $43.83 | $43.10 | $43.26 | $40.31 | 54,682 |
2019-10-10 | $42.49 | $43.12 | $42.47 | $42.49 | $39.59 | 72,059 |
2019-10-09 | $43.06 | $43.06 | $42.38 | $42.48 | $39.58 | 81,867 |
2019-10-08 | $42.47 | $43.02 | $42.37 | $42.98 | $40.05 | 101,325 |
2019-10-07 | $42.89 | $43.36 | $42.64 | $42.96 | $40.03 | 64,402 |
2019-10-04 | $42.53 | $43.02 | $42.10 | $42.98 | $40.05 | 57,292 |
2019-10-03 | $42.71 | $42.89 | $42.00 | $42.52 | $39.62 | 50,939 |
2019-10-02 | $42.82 | $42.90 | $42.17 | $42.75 | $39.83 | 86,378 |
2019-10-01 | $44.04 | $45.05 | $42.83 | $43.06 | $40.12 | 61,963 |
2019-09-30 | $44.39 | $44.39 | $43.82 | $43.98 | $40.98 | 53,260 |
2019-09-27 | $44.41 | $44.57 | $44.12 | $44.23 | $41.21 | 38,353 |
2019-09-26 | $44.87 | $44.87 | $44.01 | $44.07 | $41.06 | 36,164 |
2019-09-25 | $44.53 | $45.19 | $44.40 | $45.04 | $41.97 | 87,451 |
2019-09-24 | $44.91 | $44.91 | $44.18 | $44.42 | $41.39 | 80,000 |
2019-09-23 | $44.49 | $45.00 | $44.36 | $44.83 | $41.77 | 30,035 |
2019-09-20 | $44.92 | $45.39 | $44.75 | $44.78 | $41.73 | 111,283 |
2019-09-19 | $45.32 | $45.95 | $44.95 | $45.01 | $41.94 | 34,397 |
2019-09-18 | $45.15 | $45.36 | $44.82 | $45.24 | $42.15 | 69,774 |
2019-09-17 | $45.60 | $45.60 | $44.86 | $45.27 | $42.18 | 45,316 |
2019-09-16 | $45.54 | $46.06 | $44.71 | $45.82 | $42.69 | 50,939 |
2019-09-13 | $45.57 | $46.14 | $45.42 | $45.92 | $42.79 | 78,083 |
2019-09-12 | $43.96 | $46.02 | $43.96 | $45.57 | $42.46 | 139,486 |
2019-09-11 | $44.59 | $45.66 | $44.07 | $45.59 | $42.48 | 74,348 |
2019-09-10 | $43.55 | $44.55 | $43.55 | $44.50 | $41.46 | 66,410 |
2019-09-09 | $42.52 | $43.72 | $42.44 | $43.55 | $40.58 | 54,114 |
2019-09-06 | $42.73 | $43.01 | $42.24 | $42.32 | $39.43 | 51,914 |
2019-09-05 | $42.36 | $43.38 | $42.18 | $42.82 | $39.90 | 83,017 |
2019-09-04 | $41.96 | $42.08 | $41.62 | $41.79 | $38.94 | 35,615 |
2019-09-03 | $42.05 | $42.15 | $41.47 | $41.63 | $38.79 | 70,601 |
2019-08-30 | $42.33 | $42.44 | $41.95 | $42.33 | $39.44 | 41,460 |
2019-08-29 | $42.12 | $42.53 | $42.10 | $42.20 | $39.32 | 87,777 |
2019-08-28 | $41.34 | $42.24 | $41.26 | $41.72 | $38.87 | 68,439 |
2019-08-27 | $42.54 | $42.54 | $41.41 | $41.44 | $38.61 | 63,121 |
2019-08-26 | $41.80 | $42.49 | $41.60 | $42.29 | $39.40 | 88,173 |
2019-08-23 | $42.85 | $43.10 | $41.30 | $41.41 | $38.58 | 65,456 |
2019-08-22 | $43.46 | $43.62 | $43.02 | $43.02 | $40.09 | 51,695 |
2019-08-21 | $43.68 | $43.84 | $43.07 | $43.31 | $40.36 | 70,585 |
2019-08-20 | $44.14 | $44.20 | $42.01 | $43.37 | $40.41 | 95,791 |
2019-08-19 | $44.67 | $44.84 | $44.38 | $44.44 | $41.41 | 47,304 |
2019-08-16 | $43.00 | $44.25 | $43.00 | $44.20 | $41.18 | 89,189 |
2019-08-15 | $42.73 | $42.85 | $42.00 | $42.75 | $39.83 | 85,913 |
2019-08-14 | $42.56 | $42.79 | $42.15 | $42.39 | $39.50 | 60,447 |
2019-08-13 | $42.78 | $43.62 | $42.78 | $43.31 | $40.36 | 74,258 |
2019-08-12 | $42.50 | $42.97 | $42.50 | $42.82 | $39.90 | 44,599 |
2019-08-09 | $43.09 | $43.10 | $42.80 | $42.87 | $39.95 | 73,584 |
2019-08-08 | $42.73 | $43.52 | $42.58 | $43.20 | $40.25 | 82,861 |
2019-08-07 | $42.76 | $42.85 | $42.09 | $42.57 | $39.67 | 80,414 |
2019-08-06 | $43.19 | $43.50 | $42.44 | $43.30 | $40.35 | 59,142 |
2019-08-05 | $44.12 | $44.21 | $42.99 | $43.01 | $40.08 | 168,798 |
2019-08-02 | $44.75 | $45.17 | $44.37 | $44.73 | $41.68 | 76,073 |
2019-08-01 | $45.93 | $46.40 | $44.88 | $45.00 | $41.93 | 164,887 |
2019-07-31 | $45.29 | $46.38 | $45.29 | $45.99 | $42.85 | 169,123 |
2019-07-30 | $44.40 | $45.40 | $44.26 | $45.39 | $42.29 | 86,372 |
2019-07-29 | $44.93 | $45.20 | $44.48 | $44.66 | $41.61 | 55,904 |
2019-07-26 | $44.52 | $45.15 | $44.30 | $45.11 | $42.03 | 84,253 |
2019-07-25 | $44.90 | $45.01 | $44.35 | $44.60 | $41.56 | 119,180 |
2019-07-24 | $44.12 | $45.12 | $43.94 | $45.01 | $41.94 | 70,557 |
2019-07-23 | $44.05 | $44.32 | $43.82 | $44.12 | $40.84 | 61,806 |
2019-07-22 | $44.25 | $44.54 | $43.84 | $43.92 | $40.65 | 50,219 |
2019-07-19 | $44.34 | $44.96 | $44.34 | $44.39 | $41.09 | 48,524 |
2019-07-18 | $44.29 | $44.86 | $44.29 | $44.49 | $41.18 | 39,763 |
2019-07-17 | $44.89 | $44.89 | $44.39 | $44.39 | $41.09 | 44,569 |
2019-07-16 | $45.12 | $45.27 | $44.56 | $45.04 | $41.69 | 55,110 |
2019-07-15 | $46.01 | $46.13 | $44.95 | $45.09 | $41.74 | 41,213 |
2019-07-12 | $45.57 | $46.23 | $45.48 | $45.99 | $42.57 | 80,428 |
2019-07-11 | $45.36 | $45.70 | $45.14 | $45.44 | $42.06 | 49,491 |
2019-07-10 | $46.04 | $46.10 | $45.40 | $45.41 | $42.03 | 57,325 |
2019-07-09 | $45.80 | $46.20 | $45.69 | $45.99 | $42.57 | 41,418 |
2019-07-08 | $46.44 | $46.77 | $45.83 | $46.00 | $42.58 | 108,029 |
2019-07-05 | $46.43 | $46.79 | $46.08 | $46.65 | $43.18 | 178,418 |
2019-07-03 | $46.03 | $46.44 | $46.00 | $46.30 | $42.86 | 38,803 |
2019-07-02 | $46.96 | $47.22 | $45.79 | $45.80 | $42.39 | 97,060 |
2019-07-01 | $47.04 | $47.46 | $46.91 | $47.10 | $43.60 | 93,064 |
2019-06-28 | $46.40 | $47.08 | $46.19 | $46.83 | $43.35 | 214,799 |
2019-06-27 | $45.70 | $46.41 | $45.70 | $46.41 | $42.96 | 96,703 |
2019-06-26 | $45.60 | $46.16 | $45.50 | $45.74 | $42.34 | 133,882 |
2019-06-25 | $45.15 | $45.87 | $45.01 | $45.38 | $42.00 | 124,297 |
2019-06-24 | $45.01 | $45.47 | $45.01 | $45.08 | $41.73 | 89,363 |
2019-06-21 | $45.50 | $45.80 | $45.08 | $45.16 | $41.80 | 83,815 |
2019-06-20 | $46.15 | $46.15 | $45.48 | $45.73 | $42.33 | 54,241 |
2019-06-19 | $46.19 | $46.75 | $45.90 | $46.01 | $42.59 | 49,361 |
2019-06-18 | $45.76 | $46.65 | $45.76 | $46.19 | $42.75 | 52,243 |
2019-06-17 | $46.29 | $46.49 | $45.69 | $45.76 | $42.36 | 43,492 |
2019-06-14 | $46.16 | $46.49 | $45.77 | $46.20 | $42.76 | 52,709 |
2019-06-13 | $45.79 | $46.21 | $45.79 | $46.01 | $42.59 | 60,748 |
2019-06-12 | $45.36 | $45.93 | $45.36 | $45.64 | $42.24 | 27,427 |
2019-06-11 | $46.12 | $46.30 | $45.42 | $45.70 | $42.30 | 44,087 |
2019-06-10 | $45.66 | $46.25 | $45.66 | $45.91 | $42.49 | 52,204 |
2019-06-07 | $45.33 | $45.66 | $45.12 | $45.32 | $41.95 | 49,418 |
2019-06-06 | $45.72 | $45.72 | $44.88 | $45.34 | $41.97 | 40,906 |
2019-06-05 | $46.12 | $46.12 | $45.33 | $45.69 | $42.29 | 29,168 |
2019-06-04 | $45.05 | $46.25 | $44.97 | $46.20 | $42.76 | 50,093 |
2019-06-03 | $44.03 | $45.77 | $43.99 | $44.58 | $41.26 | 59,210 |
2019-05-31 | $44.37 | $44.54 | $43.76 | $43.95 | $40.68 | 76,518 |
2019-05-30 | $45.98 | $46.15 | $44.35 | $44.81 | $41.48 | 55,229 |
2019-05-29 | $45.47 | $45.89 | $45.26 | $45.66 | $42.26 | 49,704 |
2019-05-28 | $45.88 | $46.09 | $45.58 | $45.76 | $42.36 | 76,344 |
2019-05-24 | $45.77 | $46.17 | $45.70 | $46.12 | $42.69 | 37,198 |
2019-05-23 | $46.33 | $46.46 | $45.13 | $45.48 | $42.10 | 42,198 |
2019-05-22 | $47.01 | $47.01 | $46.53 | $46.67 | $43.20 | 31,348 |
2019-05-21 | $47.19 | $47.44 | $47.02 | $47.18 | $43.67 | 42,162 |
2019-05-20 | $46.35 | $47.23 | $46.35 | $47.04 | $43.54 | 31,721 |
2019-05-17 | $46.69 | $47.34 | $46.62 | $46.68 | $43.21 | 30,206 |
2019-05-16 | $46.29 | $47.09 | $46.29 | $47.03 | $43.53 | 48,023 |
2019-05-15 | $46.36 | $46.37 | $45.66 | $46.22 | $42.78 | 57,838 |
2019-05-14 | $46.45 | $47.06 | $46.26 | $46.68 | $43.21 | 60,505 |
2019-05-13 | $47.38 | $47.38 | $46.16 | $46.31 | $42.86 | 100,236 |
2019-05-10 | $47.34 | $48.00 | $47.02 | $47.96 | $44.39 | 111,071 |
2019-05-09 | $47.18 | $47.57 | $46.88 | $47.50 | $43.97 | 88,136 |
2019-05-08 | $47.84 | $47.98 | $47.39 | $47.39 | $43.86 | 49,358 |
2019-05-07 | $48.64 | $48.92 | $47.83 | $47.85 | $44.29 | 60,714 |
2019-05-06 | $48.43 | $49.20 | $48.27 | $49.04 | $45.39 | 35,562 |
2019-05-03 | $48.03 | $48.85 | $47.99 | $48.81 | $45.18 | 42,679 |
2019-05-02 | $47.50 | $48.17 | $47.41 | $47.86 | $44.30 | 25,817 |
2019-05-01 | $47.83 | $48.15 | $47.00 | $47.47 | $43.94 | 48,985 |
2019-04-30 | $48.18 | $48.29 | $47.59 | $47.75 | $44.20 | 63,103 |
2019-04-29 | $47.74 | $48.75 | $47.34 | $48.32 | $44.73 | 75,767 |
2019-04-26 | $46.97 | $47.96 | $46.25 | $47.73 | $44.18 | 58,168 |
2019-04-25 | $45.35 | $47.50 | $45.35 | $47.22 | $43.71 | 83,078 |
2019-04-24 | $47.01 | $47.49 | $46.11 | $46.96 | $43.47 | 80,254 |
2019-04-23 | $46.66 | $47.56 | $46.30 | $47.48 | $43.67 | 46,019 |
2019-04-22 | $47.12 | $47.82 | $46.16 | $46.52 | $42.79 | 32,775 |
2019-04-18 | $47.75 | $48.00 | $47.06 | $47.16 | $43.37 | 34,046 |
2019-04-17 | $48.17 | $48.17 | $47.54 | $47.88 | $44.04 | 46,941 |
2019-04-16 | $47.77 | $48.17 | $47.50 | $48.09 | $44.23 | 105,633 |
2019-04-15 | $48.20 | $48.45 | $47.52 | $47.62 | $43.80 | 52,024 |
2019-04-12 | $47.97 | $48.50 | $47.79 | $48.32 | $44.44 | 90,103 |
2019-04-11 | $47.43 | $47.77 | $47.26 | $47.66 | $43.83 | 92,957 |
2019-04-10 | $46.79 | $47.35 | $45.95 | $47.31 | $43.51 | 59,204 |
2019-04-09 | $46.90 | $47.23 | $46.57 | $46.61 | $42.87 | 53,690 |
2019-04-08 | $46.76 | $47.10 | $46.55 | $47.10 | $43.32 | 51,992 |
2019-04-05 | $46.53 | $46.88 | $46.51 | $46.78 | $43.03 | 44,150 |
2019-04-04 | $46.38 | $46.86 | $46.31 | $46.52 | $42.79 | 51,953 |
2019-04-03 | $46.57 | $46.85 | $45.99 | $46.37 | $42.65 | 71,341 |
2019-04-02 | $46.36 | $46.45 | $45.86 | $46.28 | $42.57 | 80,200 |
2019-04-01 | $45.55 | $46.36 | $45.10 | $46.35 | $42.63 | 72,781 |
2019-03-29 | $45.67 | $45.67 | $44.75 | $45.22 | $41.59 | 80,302 |
2019-03-28 | $44.83 | $45.45 | $44.59 | $45.40 | $41.76 | 82,299 |
2019-03-27 | $45.02 | $45.15 | $44.39 | $44.75 | $41.16 | 141,076 |
2019-03-26 | $44.13 | $45.08 | $44.09 | $45.07 | $41.45 | 71,724 |
2019-03-25 | $43.03 | $44.08 | $42.50 | $44.02 | $40.49 | 177,317 |
2019-03-22 | $44.72 | $44.97 | $42.83 | $42.83 | $39.39 | 127,619 |
2019-03-21 | $45.24 | $45.77 | $44.80 | $45.00 | $41.39 | 89,354 |
2019-03-20 | $46.91 | $47.21 | $45.33 | $45.34 | $41.70 | 129,509 |
2019-03-19 | $48.61 | $48.61 | $46.97 | $46.97 | $43.20 | 108,112 |
2019-03-18 | $48.19 | $48.86 | $48.19 | $48.50 | $44.61 | 103,767 |
2019-03-15 | $47.64 | $48.20 | $47.51 | $48.20 | $44.33 | 210,853 |
2019-03-14 | $47.08 | $47.80 | $47.08 | $47.70 | $43.87 | 75,511 |
2019-03-13 | $47.08 | $47.44 | $46.76 | $47.32 | $43.52 | 78,383 |
2019-03-12 | $46.97 | $47.02 | $46.44 | $46.89 | $43.13 | 45,027 |
2019-03-11 | $46.53 | $46.84 | $46.17 | $46.84 | $43.08 | 128,051 |
2019-03-08 | $45.88 | $46.43 | $45.76 | $46.38 | $42.66 | 65,865 |
2019-03-07 | $46.82 | $47.42 | $46.02 | $46.08 | $42.38 | 70,997 |
2019-03-06 | $48.34 | $48.49 | $46.80 | $46.82 | $43.06 | 101,239 |
2019-03-05 | $48.34 | $48.67 | $47.77 | $48.33 | $44.45 | 48,950 |
2019-03-04 | $48.69 | $48.99 | $48.27 | $48.35 | $44.47 | 51,862 |
2019-03-01 | $48.53 | $48.73 | $48.17 | $48.68 | $44.77 | 65,611 |
2019-02-28 | $48.13 | $48.44 | $47.91 | $48.32 | $44.44 | 74,487 |
2019-02-27 | $47.50 | $48.14 | $47.32 | $48.13 | $44.27 | 61,038 |
2019-02-26 | $47.85 | $48.06 | $46.83 | $47.51 | $43.70 | 46,490 |
2019-02-25 | $48.38 | $48.68 | $47.01 | $47.95 | $44.10 | 106,531 |
2019-02-22 | $48.10 | $48.35 | $47.92 | $48.28 | $44.40 | 53,580 |
2019-02-21 | $48.09 | $48.32 | $47.60 | $48.11 | $44.25 | 44,038 |
2019-02-20 | $47.67 | $48.20 | $47.29 | $48.15 | $44.29 | 89,619 |
2019-02-19 | $46.88 | $47.73 | $46.88 | $47.63 | $43.81 | 51,294 |
2019-02-15 | $46.43 | $47.24 | $46.43 | $47.10 | $43.32 | 93,293 |
2019-02-14 | $46.45 | $46.53 | $46.09 | $46.25 | $42.54 | 50,687 |
2019-02-13 | $46.50 | $46.66 | $45.33 | $46.61 | $42.87 | 30,549 |
2019-02-12 | $46.53 | $46.82 | $46.22 | $46.49 | $42.76 | 42,724 |
2019-02-11 | $46.04 | $46.28 | $45.70 | $46.28 | $42.57 | 39,192 |
2019-02-08 | $45.92 | $46.22 | $45.61 | $45.87 | $42.19 | 67,848 |
2019-02-07 | $45.66 | $46.26 | $45.16 | $46.12 | $42.42 | 75,760 |
2019-02-06 | $45.39 | $45.70 | $45.12 | $45.61 | $41.95 | 68,027 |
2019-02-05 | $45.75 | $45.97 | $45.37 | $45.60 | $41.94 | 87,240 |
2019-02-04 | $45.32 | $45.78 | $45.13 | $45.74 | $42.07 | 53,134 |
2019-02-01 | $45.18 | $45.57 | $45.12 | $45.32 | $41.68 | 65,516 |
2019-01-31 | $45.47 | $45.47 | $44.69 | $45.03 | $41.42 | 59,312 |
2019-01-30 | $45.62 | $45.97 | $43.53 | $45.64 | $41.98 | 96,250 |
2019-01-29 | $45.44 | $45.99 | $45.44 | $45.62 | $41.96 | 93,783 |
2019-01-28 | $45.00 | $45.48 | $44.44 | $45.25 | $41.62 | 113,100 |
2019-01-25 | $45.69 | $45.69 | $43.75 | $45.04 | $41.42 | 88,001 |
2019-01-24 | $44.08 | $44.55 | $43.30 | $44.36 | $40.80 | 135,568 |
2019-01-23 | $44.36 | $44.68 | $43.95 | $44.40 | $40.60 | 68,142 |
2019-01-22 | $44.22 | $44.75 | $43.61 | $44.35 | $40.55 | 125,608 |
2019-01-18 | $43.80 | $44.48 | $43.35 | $44.44 | $40.63 | 111,387 |
2019-01-17 | $43.64 | $44.07 | $43.33 | $43.75 | $40.00 | 82,425 |
2019-01-16 | $43.37 | $44.01 | $42.87 | $43.77 | $40.02 | 111,451 |
2019-01-15 | $43.03 | $43.31 | $42.43 | $43.26 | $39.56 | 57,311 |
2019-01-14 | $42.86 | $43.59 | $42.86 | $43.02 | $39.34 | 170,647 |
2019-01-11 | $42.74 | $43.24 | $42.58 | $43.05 | $39.36 | 161,997 |
2019-01-10 | $42.70 | $42.93 | $41.31 | $42.86 | $39.19 | 50,653 |
2019-01-09 | $42.68 | $43.15 | $42.40 | $42.91 | $39.24 | 103,626 |
2019-01-08 | $42.31 | $42.70 | $41.82 | $42.68 | $39.03 | 108,891 |
2019-01-07 | $41.86 | $42.26 | $41.46 | $42.12 | $38.51 | 81,225 |
2019-01-04 | $41.24 | $42.15 | $41.06 | $41.89 | $38.30 | 139,857 |
2019-01-03 | $40.57 | $41.57 | $40.37 | $40.88 | $37.38 | 93,587 |
2019-01-02 | $39.78 | $40.85 | $39.78 | $40.75 | $37.26 | 67,414 |
2018-12-31 | $40.34 | $40.73 | $39.60 | $40.16 | $36.72 | 89,479 |
2018-12-28 | $39.59 | $40.66 | $38.25 | $40.30 | $36.85 | 127,424 |
2018-12-27 | $39.19 | $39.90 | $38.51 | $39.55 | $36.16 | 135,413 |
2018-12-26 | $38.69 | $39.63 | $38.29 | $39.52 | $36.14 | 230,312 |
2018-12-24 | $39.00 | $39.48 | $38.48 | $38.60 | $35.29 | 151,173 |
2018-12-21 | $38.95 | $39.15 | $38.35 | $39.04 | $35.70 | 361,074 |
2018-12-20 | $38.66 | $39.07 | $37.79 | $38.70 | $35.39 | 198,674 |
2018-12-19 | $40.00 | $40.12 | $38.44 | $38.65 | $35.34 | 225,143 |
2018-12-18 | $41.07 | $41.49 | $40.03 | $40.04 | $36.61 | 189,699 |
2018-12-17 | $41.14 | $41.37 | $40.55 | $40.89 | $37.39 | 188,670 |
2018-12-14 | $41.28 | $42.01 | $41.14 | $41.20 | $37.67 | 75,697 |
2018-12-13 | $42.39 | $42.39 | $41.33 | $41.54 | $37.98 | 79,441 |
2018-12-12 | $42.54 | $42.73 | $42.12 | $42.29 | $38.67 | 156,061 |
2018-12-11 | $42.93 | $43.14 | $41.94 | $42.21 | $38.60 | 47,477 |
2018-12-10 | $43.03 | $43.32 | $42.14 | $42.55 | $38.91 | 95,933 |
2018-12-07 | $43.19 | $43.77 | $42.73 | $43.08 | $39.39 | 91,032 |
2018-12-06 | $42.80 | $43.95 | $42.31 | $43.19 | $39.49 | 96,491 |
2018-12-04 | $45.65 | $45.80 | $43.17 | $43.29 | $39.58 | 133,525 |
2018-12-03 | $46.38 | $46.55 | $45.54 | $45.87 | $41.94 | 140,083 |
2018-11-30 | $45.84 | $46.45 | $45.84 | $46.30 | $42.34 | 81,267 |
2018-11-29 | $46.10 | $46.38 | $45.72 | $45.86 | $41.93 | 74,381 |
2018-11-28 | $45.61 | $46.32 | $44.93 | $46.23 | $42.27 | 112,545 |
2018-11-27 | $45.78 | $46.00 | $45.36 | $45.60 | $41.70 | 68,775 |
2018-11-26 | $45.66 | $46.25 | $45.50 | $45.82 | $41.90 | 92,173 |
2018-11-23 | $44.97 | $46.04 | $44.97 | $45.45 | $41.56 | 35,028 |
2018-11-21 | $44.94 | $45.88 | $44.94 | $45.16 | $41.29 | 41,005 |
2018-11-20 | $44.69 | $45.23 | $44.53 | $44.98 | $41.13 | 193,143 |
2018-11-19 | $44.84 | $45.42 | $44.68 | $45.07 | $41.21 | 77,490 |
2018-11-16 | $44.60 | $45.05 | $43.96 | $44.88 | $41.04 | 77,362 |
2018-11-15 | $43.96 | $44.89 | $43.22 | $44.89 | $41.05 | 77,658 |
2018-11-14 | $44.50 | $44.86 | $43.63 | $44.10 | $40.32 | 120,113 |
2018-11-13 | $44.04 | $44.80 | $44.02 | $44.28 | $40.49 | 81,260 |
2018-11-12 | $44.25 | $44.51 | $43.89 | $44.01 | $40.24 | 78,555 |
2018-11-09 | $44.50 | $44.80 | $44.04 | $44.25 | $40.46 | 144,150 |
2018-11-08 | $44.11 | $44.85 | $44.11 | $44.62 | $40.80 | 57,392 |
2018-11-07 | $44.22 | $44.43 | $43.49 | $44.25 | $40.46 | 60,578 |
2018-11-06 | $43.46 | $44.32 | $43.20 | $44.20 | $40.42 | 60,696 |
2018-11-05 | $43.72 | $43.86 | $43.20 | $43.45 | $39.73 | 228,412 |
2018-11-02 | $43.39 | $43.75 | $43.06 | $43.71 | $39.97 | 95,424 |
2018-11-01 | $43.22 | $43.43 | $42.79 | $43.26 | $39.56 | 90,554 |
2018-10-31 | $43.56 | $44.60 | $42.87 | $43.03 | $39.35 | 159,654 |
2018-10-30 | $42.39 | $43.19 | $42.23 | $43.17 | $39.47 | 77,267 |
2018-10-29 | $42.74 | $42.83 | $41.86 | $42.13 | $38.52 | 118,644 |
2018-10-26 | $41.36 | $42.46 | $41.32 | $42.25 | $38.63 | 120,184 |
2018-10-25 | $40.01 | $42.40 | $40.01 | $41.84 | $38.26 | 95,429 |
2018-10-24 | $41.75 | $42.04 | $39.41 | $39.42 | $36.04 | 140,189 |
2018-10-23 | $42.14 | $42.63 | $41.53 | $42.12 | $38.26 | 117,403 |
2018-10-22 | $43.34 | $44.17 | $42.37 | $42.51 | $38.62 | 90,945 |
2018-10-19 | $44.08 | $44.20 | $43.20 | $43.33 | $39.36 | 113,484 |
2018-10-18 | $44.93 | $45.19 | $44.12 | $44.17 | $40.12 | 53,216 |
2018-10-17 | $44.98 | $45.37 | $44.58 | $45.07 | $40.94 | 86,624 |
2018-10-16 | $44.81 | $45.13 | $44.07 | $45.10 | $40.97 | 91,199 |
2018-10-15 | $44.27 | $44.98 | $44.25 | $44.65 | $40.56 | 91,868 |
2018-10-12 | $45.56 | $45.56 | $43.41 | $44.32 | $40.26 | 168,202 |
2018-10-11 | $46.28 | $46.50 | $45.07 | $45.07 | $40.94 | 104,208 |
2018-10-10 | $46.62 | $47.41 | $46.31 | $46.37 | $42.12 | 92,269 |
2018-10-09 | $46.43 | $46.97 | $46.43 | $46.63 | $42.36 | 46,068 |
2018-10-08 | $46.11 | $46.71 | $45.93 | $46.55 | $42.29 | 26,059 |
2018-10-05 | $46.57 | $46.62 | $45.76 | $46.12 | $41.89 | 53,133 |
2018-10-04 | $46.36 | $46.80 | $46.12 | $46.42 | $42.17 | 49,427 |
2018-10-03 | $45.73 | $46.43 | $45.58 | $46.37 | $42.12 | 42,204 |
2018-10-02 | $45.91 | $46.03 | $45.30 | $45.55 | $41.38 | 48,413 |
2018-10-01 | $46.69 | $46.91 | $45.74 | $45.89 | $41.69 | 57,972 |
2018-09-28 | $46.37 | $46.75 | $46.35 | $46.48 | $42.22 | 73,405 |
2018-09-27 | $46.76 | $46.87 | $46.43 | $46.52 | $42.26 | 91,373 |
2018-09-26 | $47.71 | $47.79 | $46.58 | $46.63 | $42.36 | 72,704 |
2018-09-25 | $47.67 | $47.75 | $47.41 | $47.56 | $43.20 | 42,909 |
2018-09-24 | $48.40 | $48.40 | $47.40 | $47.53 | $43.18 | 69,101 |
2018-09-21 | $48.32 | $48.61 | $47.92 | $48.43 | $43.99 | 171,165 |
2018-09-20 | $47.90 | $48.69 | $47.90 | $48.40 | $43.97 | 36,565 |
2018-09-19 | $47.43 | $48.22 | $47.43 | $47.69 | $43.32 | 52,118 |
2018-09-18 | $47.56 | $47.72 | $47.48 | $47.51 | $43.16 | 52,678 |
2018-09-17 | $47.87 | $47.87 | $47.32 | $47.55 | $43.19 | 119,547 |
2018-09-14 | $47.65 | $48.27 | $47.65 | $47.88 | $43.49 | 121,764 |
2018-09-13 | $48.20 | $48.23 | $47.52 | $47.61 | $43.25 | 58,706 |
2018-09-12 | $48.85 | $48.85 | $48.01 | $48.04 | $43.64 | 63,634 |
2018-09-11 | $49.26 | $49.27 | $48.75 | $48.92 | $44.44 | 63,047 |
2018-09-10 | $48.85 | $49.25 | $48.55 | $48.85 | $44.37 | 53,594 |
2018-09-07 | $48.93 | $48.98 | $48.39 | $48.66 | $44.20 | 54,050 |
2018-09-06 | $49.14 | $49.41 | $48.74 | $48.76 | $44.29 | 39,734 |
2018-09-05 | $49.42 | $49.56 | $49.02 | $49.12 | $44.62 | 50,123 |
2018-09-04 | $49.15 | $49.45 | $48.88 | $49.29 | $44.77 | 33,686 |
2018-08-31 | $48.82 | $49.42 | $48.70 | $49.27 | $44.76 | 30,271 |
2018-08-30 | $48.87 | $49.21 | $48.78 | $48.92 | $44.44 | 52,615 |
2018-08-29 | $49.24 | $49.27 | $48.78 | $49.00 | $44.51 | 37,978 |
2018-08-28 | $49.62 | $49.62 | $49.06 | $49.14 | $44.64 | 36,740 |
2018-08-27 | $50.18 | $50.44 | $49.58 | $49.61 | $45.06 | 27,049 |
2018-08-24 | $50.45 | $50.63 | $49.92 | $49.98 | $45.40 | 39,046 |
2018-08-23 | $50.63 | $50.79 | $50.09 | $50.37 | $45.76 | 31,268 |
2018-08-22 | $50.83 | $51.00 | $50.58 | $50.73 | $46.08 | 32,826 |
2018-08-21 | $50.10 | $51.25 | $50.10 | $50.88 | $46.22 | 51,002 |
2018-08-20 | $50.00 | $50.67 | $49.79 | $50.08 | $45.49 | 55,843 |
2018-08-17 | $49.99 | $50.15 | $49.72 | $49.98 | $45.40 | 44,864 |
2018-08-16 | $49.75 | $50.41 | $49.75 | $50.11 | $45.52 | 46,008 |
2018-08-15 | $49.88 | $50.11 | $49.51 | $49.59 | $45.05 | 47,609 |
2018-08-14 | $49.04 | $50.22 | $49.04 | $50.08 | $45.49 | 84,572 |
2018-08-13 | $49.02 | $49.34 | $48.96 | $49.04 | $44.55 | 48,657 |
2018-08-10 | $48.79 | $49.38 | $48.65 | $49.04 | $44.55 | 72,195 |
2018-08-09 | $49.14 | $49.30 | $48.80 | $49.02 | $44.53 | 45,112 |
2018-08-08 | $48.79 | $49.23 | $48.42 | $49.13 | $44.63 | 38,260 |
2018-08-07 | $48.99 | $49.21 | $48.67 | $48.73 | $44.27 | 60,209 |
2018-08-06 | $48.30 | $48.70 | $48.11 | $48.62 | $44.17 | 74,852 |
2018-08-03 | $49.22 | $49.35 | $48.30 | $48.30 | $43.87 | 47,936 |
2018-08-02 | $48.78 | $49.19 | $48.69 | $49.19 | $44.68 | 48,161 |
2018-08-01 | $48.57 | $49.11 | $48.57 | $48.91 | $44.43 | 55,768 |
2018-07-31 | $48.76 | $48.76 | $48.15 | $48.49 | $44.05 | 111,769 |
2018-07-30 | $49.14 | $49.33 | $48.52 | $48.53 | $44.08 | 52,070 |
2018-07-27 | $50.17 | $50.24 | $48.93 | $49.17 | $44.67 | 58,676 |
2018-07-26 | $49.84 | $50.62 | $49.58 | $50.00 | $45.42 | 92,557 |
2018-07-25 | $50.00 | $50.36 | $48.60 | $49.55 | $45.01 | 119,177 |
2018-07-24 | $49.78 | $49.90 | $48.89 | $49.25 | $44.74 | 74,619 |
2018-07-23 | $49.13 | $50.11 | $49.12 | $49.90 | $45.09 | 58,559 |
2018-07-20 | $49.10 | $49.72 | $49.10 | $49.35 | $44.59 | 47,077 |
2018-07-19 | $48.81 | $49.20 | $48.75 | $49.18 | $44.44 | 56,500 |
2018-07-18 | $48.26 | $48.93 | $48.26 | $48.80 | $44.10 | 60,414 |
2018-07-17 | $48.47 | $48.84 | $48.34 | $48.37 | $43.71 | 59,819 |
2018-07-16 | $48.10 | $48.48 | $47.59 | $48.35 | $43.69 | 114,239 |
2018-07-13 | $48.69 | $48.88 | $48.10 | $48.11 | $43.47 | 51,271 |
2018-07-12 | $49.28 | $49.45 | $48.38 | $48.69 | $44.00 | 72,153 |
2018-07-11 | $49.14 | $50.90 | $49.07 | $49.07 | $44.34 | 44,819 |
2018-07-10 | $50.11 | $50.31 | $48.97 | $49.16 | $44.42 | 48,181 |
2018-07-09 | $49.45 | $50.07 | $49.45 | $50.07 | $45.24 | 54,629 |
2018-07-06 | $49.14 | $49.56 | $49.12 | $49.31 | $44.56 | 62,347 |
2018-07-05 | $48.70 | $49.12 | $48.32 | $49.01 | $44.29 | 196,635 |
2018-07-03 | $48.93 | $48.93 | $48.43 | $48.50 | $43.83 | 33,397 |
2018-07-02 | $47.88 | $48.79 | $47.88 | $48.79 | $44.09 | 116,422 |
2018-06-29 | $48.80 | $49.18 | $48.11 | $48.19 | $43.55 | 69,785 |
2018-06-28 | $48.67 | $49.05 | $48.45 | $48.52 | $43.84 | 55,504 |
2018-06-27 | $49.79 | $49.79 | $48.64 | $48.68 | $43.99 | 51,409 |
2018-06-26 | $49.79 | $50.01 | $49.40 | $49.78 | $44.98 | 46,386 |
2018-06-25 | $49.94 | $50.26 | $49.50 | $49.81 | $45.01 | 51,830 |
2018-06-22 | $50.24 | $50.50 | $49.54 | $50.12 | $45.29 | 575,481 |
2018-06-21 | $50.24 | $50.52 | $49.78 | $50.00 | $45.18 | 48,075 |
2018-06-20 | $50.26 | $50.48 | $49.96 | $50.46 | $45.60 | 54,924 |
2018-06-19 | $49.38 | $50.25 | $49.33 | $50.05 | $45.23 | 53,153 |
2018-06-18 | $49.22 | $49.86 | $49.00 | $49.62 | $44.84 | 40,959 |
2018-06-15 | $49.11 | $49.85 | $49.02 | $49.44 | $44.67 | 122,795 |
2018-06-14 | $49.52 | $49.52 | $48.94 | $49.40 | $44.64 | 97,387 |
2018-06-13 | $49.55 | $49.75 | $48.98 | $49.27 | $44.52 | 46,852 |
2018-06-12 | $49.81 | $49.85 | $49.09 | $49.35 | $44.59 | 37,733 |
2018-06-11 | $50.47 | $50.65 | $49.64 | $49.81 | $45.01 | 52,727 |
2018-06-08 | $50.86 | $51.09 | $50.02 | $50.48 | $45.61 | 74,598 |
2018-06-07 | $50.92 | $51.15 | $50.75 | $51.00 | $46.08 | 72,905 |
2018-06-06 | $49.92 | $51.01 | $49.92 | $50.81 | $45.91 | 95,848 |
2018-06-05 | $49.97 | $49.97 | $49.39 | $49.86 | $45.05 | 33,626 |
2018-06-04 | $49.59 | $49.92 | $49.28 | $49.91 | $45.10 | 52,574 |
2018-06-01 | $49.06 | $49.56 | $49.06 | $49.46 | $44.69 | 35,628 |
2018-05-31 | $49.26 | $49.51 | $48.71 | $48.79 | $44.09 | 76,583 |
2018-05-30 | $48.73 | $49.54 | $48.70 | $49.31 | $44.56 | 58,897 |
2018-05-29 | $49.13 | $49.20 | $48.07 | $48.51 | $43.83 | 46,021 |
2018-05-25 | $49.27 | $49.56 | $48.99 | $49.31 | $44.56 | 42,266 |
2018-05-24 | $49.35 | $49.35 | $48.47 | $49.26 | $44.51 | 37,335 |
2018-05-23 | $49.35 | $49.57 | $49.20 | $49.42 | $44.66 | 87,014 |
2018-05-22 | $49.60 | $50.00 | $49.45 | $49.48 | $44.71 | 113,082 |
2018-05-21 | $49.10 | $49.65 | $49.00 | $49.62 | $44.84 | 47,264 |
2018-05-18 | $49.34 | $49.40 | $48.90 | $48.94 | $44.22 | 57,495 |
2018-05-17 | $48.77 | $49.21 | $48.45 | $49.12 | $44.39 | 34,208 |
2018-05-16 | $48.60 | $48.91 | $48.32 | $48.77 | $44.07 | 48,938 |
2018-05-15 | $48.20 | $48.90 | $48.20 | $48.57 | $43.89 | 81,845 |
2018-05-14 | $48.62 | $48.74 | $48.20 | $48.38 | $43.72 | 115,076 |
2018-05-11 | $48.89 | $49.15 | $48.70 | $48.72 | $44.02 | 102,104 |
2018-05-10 | $48.81 | $48.86 | $48.45 | $48.68 | $43.99 | 38,310 |
2018-05-09 | $48.88 | $49.11 | $48.51 | $48.75 | $44.05 | 138,002 |
2018-05-08 | $48.16 | $48.85 | $48.00 | $48.80 | $44.10 | 116,880 |
2018-05-07 | $48.01 | $48.52 | $47.65 | $48.17 | $43.53 | 37,051 |
2018-05-04 | $47.24 | $48.38 | $47.07 | $47.85 | $43.24 | 27,998 |
2018-05-03 | $47.65 | $48.48 | $46.81 | $47.36 | $42.80 | 88,004 |
2018-05-02 | $47.46 | $48.30 | $47.10 | $47.86 | $43.25 | 90,926 |
2018-05-01 | $47.53 | $47.73 | $46.86 | $47.46 | $42.89 | 127,765 |
2018-04-30 | $48.46 | $48.47 | $47.52 | $47.52 | $42.94 | 65,099 |
2018-04-27 | $48.39 | $48.86 | $48.21 | $48.40 | $43.73 | 35,712 |
2018-04-26 | $48.42 | $48.91 | $47.88 | $48.36 | $43.70 | 186,142 |
2018-04-25 | $49.25 | $49.25 | $48.08 | $48.23 | $43.58 | 126,654 |
2018-04-24 | $48.66 | $49.14 | $48.08 | $48.98 | $44.26 | 65,086 |
2018-04-23 | $48.35 | $48.77 | $48.35 | $48.69 | $43.76 | 43,076 |
2018-04-20 | $47.73 | $48.50 | $47.73 | $48.24 | $43.36 | 46,771 |
2018-04-19 | $47.20 | $48.13 | $47.20 | $47.90 | $43.05 | 61,160 |
2018-04-18 | $47.47 | $47.71 | $47.22 | $47.29 | $42.51 | 58,659 |
2018-04-17 | $47.96 | $47.96 | $46.97 | $47.30 | $42.52 | 79,225 |
2018-04-16 | $47.56 | $47.85 | $47.02 | $47.68 | $42.86 | 46,203 |
2018-04-13 | $47.93 | $47.93 | $47.17 | $47.24 | $42.46 | 101,505 |
2018-04-12 | $47.09 | $47.85 | $47.07 | $47.58 | $42.77 | 35,571 |
2018-04-11 | $47.00 | $47.29 | $46.62 | $46.88 | $42.14 | 53,421 |
2018-04-10 | $46.65 | $47.28 | $46.16 | $47.19 | $42.42 | 56,113 |
2018-04-09 | $46.53 | $47.12 | $46.06 | $46.11 | $41.45 | 89,357 |
2018-04-06 | $47.14 | $47.30 | $45.78 | $46.23 | $41.55 | 68,558 |
2018-04-05 | $47.17 | $47.57 | $46.62 | $47.50 | $42.69 | 167,011 |
2018-04-04 | $45.76 | $47.09 | $45.76 | $46.87 | $42.13 | 83,851 |
2018-04-03 | $45.91 | $46.32 | $45.54 | $46.25 | $41.57 | 63,153 |
2018-04-02 | $46.21 | $47.31 | $45.15 | $45.62 | $41.01 | 65,938 |
2018-03-29 | $46.53 | $46.95 | $46.23 | $46.23 | $41.55 | 73,977 |
2018-03-28 | $45.78 | $46.76 | $45.59 | $46.40 | $41.71 | 135,345 |
2018-03-27 | $46.69 | $46.80 | $45.59 | $45.69 | $41.07 | 93,806 |
2018-03-26 | $46.02 | $46.61 | $45.58 | $46.54 | $41.83 | 128,992 |
2018-03-23 | $47.19 | $47.38 | $45.29 | $45.31 | $40.73 | 125,741 |
2018-03-22 | $47.76 | $48.28 | $46.98 | $47.01 | $42.25 | 77,796 |
2018-03-21 | $48.07 | $48.51 | $47.69 | $48.19 | $43.32 | 43,970 |
2018-03-20 | $48.46 | $48.61 | $47.97 | $48.08 | $43.22 | 42,263 |
2018-03-19 | $48.11 | $48.45 | $47.43 | $48.35 | $43.46 | 49,753 |
2018-03-16 | $48.20 | $48.52 | $47.88 | $48.24 | $43.36 | 171,429 |
2018-03-15 | $47.84 | $48.28 | $47.60 | $48.24 | $43.36 | 96,613 |
2018-03-14 | $48.71 | $48.71 | $47.64 | $47.77 | $42.94 | 94,430 |
2018-03-13 | $48.60 | $48.60 | $48.06 | $48.45 | $43.55 | 96,928 |
2018-03-12 | $48.69 | $48.76 | $48.22 | $48.59 | $43.67 | 45,492 |
2018-03-09 | $48.01 | $48.97 | $47.58 | $48.70 | $43.77 | 126,057 |
2018-03-08 | $48.13 | $48.13 | $47.29 | $47.77 | $42.94 | 58,987 |
2018-03-07 | $47.22 | $48.23 | $47.22 | $48.00 | $43.14 | 64,655 |
2018-03-06 | $47.12 | $47.73 | $46.48 | $47.55 | $42.74 | 107,112 |
2018-03-05 | $46.04 | $47.28 | $45.59 | $46.92 | $42.17 | 159,246 |
2018-03-02 | $45.34 | $46.46 | $45.01 | $46.29 | $41.61 | 117,953 |
2018-03-01 | $45.31 | $46.45 | $45.26 | $45.63 | $41.01 | 119,662 |
2018-02-28 | $46.69 | $46.95 | $45.26 | $45.31 | $40.73 | 78,313 |
2018-02-27 | $47.32 | $47.85 | $46.49 | $46.51 | $41.81 | 87,705 |
2018-02-26 | $47.75 | $47.76 | $47.01 | $47.42 | $42.62 | 206,280 |
2018-02-23 | $47.07 | $47.63 | $46.80 | $47.63 | $42.81 | 61,340 |
2018-02-22 | $47.63 | $47.78 | $46.83 | $46.85 | $42.11 | 65,701 |
2018-02-21 | $46.85 | $48.05 | $46.85 | $47.51 | $42.70 | 57,670 |
2018-02-20 | $47.48 | $47.70 | $46.75 | $46.83 | $42.09 | 59,488 |
2018-02-16 | $47.15 | $48.21 | $47.15 | $47.70 | $42.87 | 99,798 |
2018-02-15 | $47.35 | $47.40 | $46.94 | $47.32 | $42.53 | 49,354 |
2018-02-14 | $46.02 | $47.14 | $46.02 | $47.00 | $42.25 | 62,553 |
2018-02-13 | $46.09 | $46.51 | $45.95 | $46.31 | $41.63 | 55,089 |
2018-02-12 | $46.82 | $46.85 | $45.81 | $46.30 | $41.62 | 89,774 |
2018-02-09 | $46.30 | $46.98 | $45.64 | $46.69 | $41.97 | 79,171 |
2018-02-08 | $46.75 | $46.75 | $45.76 | $45.76 | $41.13 | 76,469 |
2018-02-07 | $46.56 | $46.75 | $46.25 | $46.64 | $41.92 | 105,924 |
2018-02-06 | $45.58 | $47.21 | $45.46 | $46.45 | $41.75 | 244,532 |
2018-02-05 | $47.71 | $48.60 | $46.45 | $46.45 | $41.75 | 97,909 |
2018-02-02 | $48.22 | $48.77 | $48.03 | $48.21 | $43.33 | 91,533 |
2018-02-01 | $48.01 | $48.46 | $47.60 | $48.42 | $43.52 | 67,506 |
2018-01-31 | $48.35 | $48.52 | $47.88 | $48.07 | $43.21 | 57,664 |
2018-01-30 | $48.10 | $48.96 | $47.59 | $48.17 | $43.30 | 72,287 |
2018-01-29 | $48.35 | $48.87 | $48.30 | $48.42 | $43.52 | 63,703 |
2018-01-26 | $48.06 | $48.52 | $47.45 | $48.40 | $43.50 | 103,863 |
2018-01-25 | $49.58 | $49.82 | $47.16 | $47.61 | $42.79 | 265,459 |
2018-01-24 | $50.51 | $51.10 | $49.82 | $49.92 | $44.87 | 115,363 |
2018-01-23 | $50.67 | $51.09 | $50.43 | $50.77 | $45.43 | 94,621 |
2018-01-22 | $50.96 | $50.96 | $50.38 | $50.82 | $45.48 | 52,344 |
2018-01-19 | $50.58 | $51.42 | $50.58 | $50.96 | $45.60 | 212,427 |
2018-01-18 | $51.36 | $51.43 | $50.62 | $50.69 | $45.36 | 166,450 |
2018-01-17 | $51.09 | $51.44 | $50.30 | $51.43 | $46.02 | 88,426 |
2018-01-16 | $51.46 | $51.76 | $50.66 | $50.86 | $45.51 | 80,704 |
2018-01-12 | $50.89 | $51.45 | $50.54 | $51.08 | $45.71 | 71,482 |
2018-01-11 | $49.98 | $50.79 | $49.98 | $50.71 | $45.38 | 126,892 |
2018-01-10 | $49.11 | $50.70 | $48.94 | $49.73 | $44.50 | 120,966 |
2018-01-09 | $48.55 | $49.43 | $48.43 | $49.16 | $43.99 | 200,464 |
2018-01-08 | $48.57 | $48.81 | $48.35 | $48.55 | $43.45 | 139,658 |
2018-01-05 | $48.54 | $48.76 | $48.27 | $48.66 | $43.55 | 116,143 |
2018-01-04 | $48.42 | $48.98 | $48.04 | $48.34 | $43.26 | 130,848 |
2018-01-03 | $48.26 | $48.58 | $48.05 | $48.14 | $43.08 | 70,406 |
2018-01-02 | $48.82 | $49.19 | $47.84 | $48.32 | $43.24 | 92,689 |
2017-12-29 | $49.33 | $49.33 | $48.49 | $48.49 | $43.39 | 63,843 |
2017-12-28 | $49.35 | $49.36 | $48.93 | $49.18 | $44.01 | 57,541 |
2017-12-27 | $48.87 | $49.37 | $48.68 | $49.14 | $43.98 | 153,998 |
2017-12-26 | $49.23 | $49.25 | $48.66 | $48.86 | $43.72 | 40,071 |
2017-12-22 | $49.79 | $49.88 | $49.17 | $49.34 | $44.15 | 65,509 |
2017-12-21 | $49.39 | $50.22 | $49.39 | $49.74 | $44.51 | 101,330 |
2017-12-20 | $50.11 | $50.26 | $49.07 | $49.38 | $44.19 | 65,570 |
2017-12-19 | $50.70 | $50.89 | $49.63 | $49.71 | $44.49 | 124,098 |
2017-12-18 | $50.19 | $51.00 | $50.12 | $50.65 | $45.33 | 138,990 |
2017-12-15 | $48.37 | $50.32 | $48.13 | $49.75 | $44.52 | 170,618 |
2017-12-14 | $49.02 | $49.19 | $47.82 | $48.30 | $43.22 | 123,001 |
2017-12-13 | $49.50 | $50.09 | $48.83 | $48.92 | $43.78 | 95,055 |
2017-12-12 | $49.11 | $49.60 | $48.84 | $49.25 | $44.07 | 87,508 |
2017-12-11 | $49.37 | $50.27 | $48.64 | $48.87 | $43.73 | 131,172 |
2017-12-08 | $50.08 | $51.70 | $49.26 | $49.36 | $44.17 | 85,422 |
2017-12-07 | $49.26 | $50.29 | $49.26 | $49.74 | $44.51 | 78,007 |
2017-12-06 | $49.42 | $50.14 | $49.28 | $49.32 | $44.14 | 56,519 |
2017-12-05 | $51.02 | $51.02 | $49.70 | $49.70 | $44.48 | 44,798 |
2017-12-04 | $51.29 | $52.03 | $50.71 | $50.76 | $45.42 | 70,435 |
2017-12-01 | $50.63 | $50.77 | $48.69 | $50.56 | $45.25 | 105,834 |
2017-11-30 | $52.43 | $52.43 | $50.25 | $50.68 | $45.35 | 139,411 |
2017-11-29 | $50.47 | $52.17 | $49.37 | $52.04 | $46.57 | 132,451 |
2017-11-28 | $48.93 | $50.40 | $48.93 | $50.28 | $45.00 | 115,860 |
2017-11-27 | $48.44 | $49.17 | $48.44 | $48.81 | $43.68 | 38,347 |
2017-11-24 | $49.13 | $49.13 | $48.38 | $48.48 | $43.38 | 34,011 |
2017-11-22 | $49.36 | $49.68 | $48.85 | $48.87 | $43.73 | 38,580 |
2017-11-21 | $49.28 | $49.67 | $49.03 | $49.25 | $44.07 | 80,477 |
2017-11-20 | $48.20 | $49.09 | $48.14 | $49.04 | $43.89 | 41,879 |
2017-11-17 | $47.79 | $48.51 | $47.79 | $48.15 | $43.09 | 71,957 |
2017-11-16 | $48.38 | $48.50 | $47.95 | $48.04 | $42.99 | 114,219 |
2017-11-15 | $47.92 | $48.35 | $47.69 | $48.09 | $43.04 | 78,741 |
2017-11-14 | $47.87 | $48.55 | $47.87 | $48.32 | $43.24 | 51,507 |
2017-11-13 | $47.23 | $48.24 | $47.12 | $48.21 | $43.14 | 46,226 |
2017-11-10 | $47.06 | $47.82 | $47.06 | $47.64 | $42.63 | 74,304 |
2017-11-09 | $47.20 | $47.49 | $46.61 | $47.07 | $42.12 | 84,856 |
2017-11-08 | $47.50 | $48.75 | $46.64 | $47.52 | $42.53 | 82,017 |
2017-11-07 | $48.76 | $49.39 | $47.57 | $47.59 | $42.59 | 128,228 |
2017-11-06 | $48.50 | $49.02 | $48.25 | $48.90 | $43.76 | 69,518 |
2017-11-03 | $48.76 | $49.11 | $48.15 | $48.50 | $43.40 | 50,957 |
2017-11-02 | $47.84 | $50.00 | $47.81 | $48.77 | $43.64 | 51,674 |
2017-11-01 | $48.66 | $49.10 | $47.51 | $47.85 | $42.82 | 48,448 |
2017-10-31 | $48.24 | $48.92 | $48.17 | $48.28 | $43.21 | 66,250 |
2017-10-30 | $49.21 | $49.54 | $47.77 | $48.00 | $42.96 | 103,366 |
2017-10-27 | $49.37 | $49.55 | $48.82 | $49.50 | $44.30 | 70,710 |
2017-10-26 | $48.86 | $49.70 | $48.82 | $49.46 | $44.26 | 73,858 |
2017-10-25 | $49.66 | $49.66 | $47.60 | $48.55 | $43.45 | 23,997 |
2017-10-24 | $48.95 | $49.41 | $48.81 | $49.05 | $43.89 | 69,960 |
2017-10-23 | $49.47 | $49.69 | $48.90 | $48.96 | $43.62 | 47,531 |
2017-10-20 | $49.59 | $49.98 | $49.23 | $49.57 | $44.16 | 176,507 |
2017-10-19 | $48.60 | $48.83 | $48.13 | $48.70 | $43.39 | 41,393 |
2017-10-18 | $48.34 | $48.92 | $48.17 | $48.61 | $43.31 | 58,176 |
2017-10-17 | $48.59 | $48.78 | $48.03 | $48.17 | $42.91 | 48,201 |
2017-10-16 | $48.61 | $48.90 | $48.37 | $48.60 | $43.30 | 62,643 |
2017-10-13 | $48.12 | $48.87 | $47.69 | $48.41 | $43.13 | 72,103 |
2017-10-12 | $48.81 | $48.92 | $48.15 | $48.27 | $43.00 | 90,262 |
2017-10-11 | $49.11 | $49.39 | $48.63 | $48.95 | $43.61 | 65,221 |
2017-10-10 | $48.65 | $49.48 | $48.65 | $49.20 | $43.83 | 109,135 |
2017-10-09 | $48.63 | $48.95 | $48.33 | $48.41 | $43.13 | 57,595 |
2017-10-06 | $48.67 | $48.92 | $48.34 | $48.63 | $43.32 | 70,142 |
2017-10-05 | $48.31 | $48.86 | $48.31 | $48.49 | $43.20 | 46,165 |
2017-10-04 | $48.88 | $48.88 | $47.99 | $48.10 | $42.85 | 37,462 |
2017-10-03 | $49.10 | $49.10 | $48.35 | $48.89 | $43.56 | 58,943 |
2017-10-02 | $48.88 | $49.01 | $48.08 | $48.93 | $43.59 | 76,853 |
2017-09-29 | $48.53 | $49.22 | $48.50 | $48.72 | $43.40 | 71,746 |
2017-09-28 | $48.33 | $48.58 | $47.77 | $48.53 | $43.24 | 54,024 |
2017-09-27 | $47.05 | $48.67 | $46.85 | $48.35 | $43.08 | 102,200 |
2017-09-26 | $46.54 | $47.09 | $46.40 | $46.74 | $41.64 | 48,997 |
2017-09-25 | $46.08 | $46.57 | $45.79 | $46.29 | $41.24 | 38,252 |
2017-09-22 | $45.85 | $46.55 | $45.85 | $46.26 | $41.21 | 31,150 |
2017-09-21 | $45.74 | $46.37 | $45.65 | $46.19 | $41.15 | 60,590 |
2017-09-20 | $45.20 | $46.30 | $45.09 | $45.98 | $40.96 | 56,206 |
2017-09-19 | $44.84 | $45.65 | $44.64 | $45.49 | $40.53 | 60,225 |
2017-09-18 | $44.51 | $45.07 | $44.42 | $45.04 | $40.13 | 56,820 |
2017-09-15 | $44.36 | $44.42 | $43.94 | $44.34 | $39.50 | 130,627 |
2017-09-14 | $44.32 | $44.68 | $44.14 | $44.33 | $39.49 | 60,412 |
2017-09-13 | $43.81 | $44.42 | $43.80 | $44.33 | $39.49 | 83,382 |
2017-09-12 | $43.06 | $44.14 | $43.06 | $43.90 | $39.11 | 129,806 |
2017-09-11 | $42.48 | $43.32 | $42.48 | $43.08 | $38.38 | 60,361 |
2017-09-08 | $41.82 | $42.46 | $41.66 | $42.20 | $37.60 | 81,160 |
2017-09-07 | $42.25 | $42.44 | $41.30 | $41.61 | $37.07 | 91,141 |
2017-09-06 | $42.23 | $42.74 | $42.23 | $42.32 | $37.70 | 44,135 |
2017-09-05 | $43.31 | $43.68 | $42.22 | $42.26 | $37.65 | 75,897 |
2017-09-01 | $43.63 | $44.17 | $43.26 | $43.52 | $38.77 | 77,208 |
2017-08-31 | $43.73 | $43.96 | $43.30 | $43.46 | $38.72 | 105,778 |
2017-08-30 | $43.68 | $43.85 | $43.32 | $43.47 | $38.73 | 73,877 |
2017-08-29 | $43.25 | $43.85 | $43.25 | $43.58 | $38.83 | 55,332 |
2017-08-28 | $43.85 | $44.20 | $43.42 | $43.71 | $38.94 | 70,672 |
2017-08-25 | $43.83 | $44.70 | $43.14 | $44.06 | $39.25 | 68,762 |
2017-08-24 | $43.81 | $44.11 | $43.58 | $44.03 | $39.23 | 28,284 |
2017-08-23 | $43.61 | $44.05 | $43.55 | $43.79 | $39.01 | 50,977 |
2017-08-22 | $44.21 | $44.30 | $43.83 | $44.01 | $39.21 | 35,667 |
2017-08-21 | $43.77 | $44.09 | $43.39 | $44.01 | $39.21 | 33,443 |
2017-08-18 | $43.26 | $44.10 | $43.19 | $43.95 | $39.16 | 77,520 |
2017-08-17 | $44.15 | $44.31 | $43.26 | $43.50 | $38.75 | 156,059 |
2017-08-16 | $45.00 | $45.00 | $44.14 | $44.31 | $39.48 | 34,984 |
2017-08-15 | $45.75 | $45.75 | $44.58 | $44.72 | $39.84 | 59,396 |
2017-08-14 | $44.35 | $45.70 | $44.15 | $45.40 | $40.45 | 96,742 |
2017-08-11 | $44.44 | $44.62 | $43.39 | $43.69 | $38.92 | 74,146 |
2017-08-10 | $45.00 | $45.21 | $44.13 | $44.18 | $39.36 | 83,321 |
2017-08-09 | $46.04 | $46.04 | $45.08 | $45.31 | $40.37 | 60,104 |
2017-08-08 | $46.04 | $46.94 | $45.84 | $46.31 | $41.26 | 72,383 |
2017-08-07 | $46.53 | $46.57 | $45.90 | $46.04 | $41.02 | 52,654 |
2017-08-04 | $46.42 | $46.64 | $46.07 | $46.40 | $41.34 | 42,181 |
2017-08-03 | $46.16 | $46.36 | $45.90 | $46.09 | $41.06 | 51,686 |
2017-08-02 | $46.49 | $46.92 | $45.99 | $46.26 | $41.21 | 34,700 |
2017-08-01 | $46.30 | $46.54 | $45.87 | $46.48 | $41.41 | 47,630 |
2017-07-31 | $46.08 | $46.40 | $45.71 | $46.00 | $40.98 | 80,911 |
2017-07-28 | $45.77 | $46.23 | $45.43 | $45.77 | $40.78 | 41,417 |
2017-07-27 | $46.27 | $46.45 | $45.40 | $45.84 | $40.84 | 52,271 |
2017-07-26 | $47.00 | $47.30 | $46.08 | $46.13 | $41.10 | 101,252 |
2017-07-25 | $46.10 | $46.86 | $46.00 | $46.63 | $41.54 | 125,943 |
2017-07-24 | $45.43 | $45.74 | $45.08 | $45.41 | $40.46 | 43,302 |
2017-07-21 | $45.83 | $45.98 | $45.11 | $45.22 | $40.29 | 71,134 |
2017-07-20 | $45.45 | $45.66 | $45.17 | $45.58 | $40.41 | 54,936 |
2017-07-19 | $45.47 | $46.09 | $45.32 | $45.51 | $40.35 | 93,144 |
2017-07-18 | $45.23 | $45.48 | $44.98 | $45.19 | $40.06 | 69,525 |
2017-07-17 | $45.39 | $45.75 | $44.94 | $45.36 | $40.22 | 89,120 |
2017-07-14 | $45.84 | $46.00 | $45.35 | $45.40 | $40.25 | 158,095 |
2017-07-13 | $45.90 | $46.37 | $45.70 | $46.14 | $40.91 | 36,801 |
2017-07-12 | $45.95 | $46.65 | $45.58 | $45.95 | $40.74 | 105,828 |
2017-07-11 | $46.25 | $46.55 | $45.52 | $46.04 | $40.82 | 70,937 |
2017-07-10 | $47.18 | $47.18 | $45.85 | $46.29 | $41.04 | 93,505 |
2017-07-07 | $46.78 | $47.44 | $46.54 | $47.20 | $41.85 | 59,578 |
2017-07-06 | $47.02 | $47.25 | $46.26 | $46.45 | $41.18 | 81,479 |
2017-07-05 | $46.95 | $47.50 | $45.93 | $47.28 | $41.92 | 145,037 |
2017-07-03 | $45.89 | $47.36 | $45.89 | $47.05 | $41.71 | 41,676 |
2017-06-30 | $46.49 | $46.49 | $45.72 | $45.88 | $40.68 | 68,675 |
2017-06-29 | $46.15 | $46.98 | $45.81 | $46.45 | $41.18 | 85,768 |
2017-06-28 | $45.33 | $46.60 | $45.17 | $46.07 | $40.85 | 72,784 |
2017-06-27 | $45.66 | $45.94 | $45.06 | $45.15 | $40.03 | 71,669 |
2017-06-26 | $45.73 | $46.45 | $45.33 | $45.56 | $40.39 | 75,750 |
2017-06-23 | $45.20 | $45.83 | $45.00 | $45.67 | $40.49 | 214,723 |
2017-06-22 | $45.15 | $45.31 | $44.74 | $45.08 | $39.97 | 56,757 |
2017-06-21 | $45.10 | $45.21 | $44.82 | $45.15 | $40.03 | 98,997 |
2017-06-20 | $45.35 | $45.61 | $44.90 | $45.07 | $39.96 | 67,824 |
2017-06-19 | $46.12 | $46.44 | $45.21 | $45.65 | $40.47 | 65,844 |
2017-06-16 | $46.21 | $46.44 | $45.54 | $45.96 | $40.75 | 151,062 |
2017-06-15 | $45.73 | $46.91 | $45.73 | $46.49 | $41.22 | 60,279 |
2017-06-14 | $45.97 | $46.27 | $45.32 | $46.23 | $40.99 | 43,659 |
2017-06-13 | $46.40 | $46.76 | $45.81 | $46.27 | $41.02 | 48,099 |
2017-06-12 | $46.80 | $47.61 | $45.71 | $46.18 | $40.94 | 85,015 |
2017-06-09 | $45.80 | $46.96 | $45.61 | $46.80 | $41.49 | 112,534 |
2017-06-08 | $44.50 | $46.03 | $44.50 | $45.42 | $40.27 | 111,179 |
2017-06-07 | $44.37 | $44.92 | $44.37 | $44.58 | $39.52 | 92,283 |
2017-06-06 | $43.42 | $44.37 | $43.29 | $44.26 | $39.24 | 121,996 |
2017-06-05 | $43.83 | $44.19 | $43.60 | $43.73 | $38.77 | 58,699 |
2017-06-02 | $43.25 | $44.66 | $43.16 | $43.88 | $38.90 | 92,064 |
2017-06-01 | $42.61 | $43.65 | $42.20 | $43.64 | $38.69 | 47,313 |
2017-05-31 | $42.62 | $42.80 | $41.75 | $42.43 | $37.62 | 46,859 |
2017-05-30 | $43.27 | $43.39 | $42.40 | $42.55 | $37.72 | 51,576 |
2017-05-26 | $43.52 | $43.75 | $43.29 | $43.41 | $38.49 | 25,447 |
2017-05-25 | $43.73 | $43.93 | $43.31 | $43.71 | $38.75 | 45,887 |
2017-05-24 | $43.88 | $44.01 | $43.18 | $43.57 | $38.63 | 70,466 |
2017-05-23 | $43.40 | $44.19 | $43.12 | $43.90 | $38.92 | 45,047 |
2017-05-22 | $43.18 | $43.78 | $42.61 | $43.27 | $38.36 | 42,498 |
2017-05-19 | $43.64 | $44.00 | $43.03 | $43.10 | $38.21 | 91,336 |
2017-05-18 | $42.96 | $44.96 | $42.86 | $43.58 | $38.64 | 95,383 |
2017-05-17 | $43.46 | $43.74 | $42.06 | $42.49 | $37.67 | 76,322 |
2017-05-16 | $44.57 | $44.57 | $43.79 | $44.39 | $39.36 | 26,024 |
2017-05-15 | $44.25 | $44.48 | $44.11 | $44.30 | $39.28 | 79,120 |
2017-05-12 | $44.14 | $44.34 | $43.77 | $44.08 | $39.08 | 44,099 |
2017-05-11 | $44.92 | $45.45 | $44.38 | $44.40 | $39.36 | 39,775 |
2017-05-10 | $45.40 | $45.65 | $45.01 | $45.26 | $40.13 | 49,288 |
2017-05-09 | $46.00 | $46.13 | $45.08 | $45.42 | $40.27 | 40,557 |
2017-05-08 | $45.71 | $46.20 | $45.43 | $45.82 | $40.62 | 38,865 |
2017-05-05 | $45.98 | $45.98 | $44.88 | $45.80 | $40.61 | 79,891 |
2017-05-04 | $46.00 | $46.00 | $45.21 | $45.72 | $40.53 | 47,004 |
2017-05-03 | $45.22 | $45.99 | $45.22 | $45.67 | $40.49 | 55,915 |
2017-05-02 | $45.96 | $47.08 | $45.26 | $45.35 | $40.21 | 46,692 |
2017-05-01 | $45.79 | $46.27 | $45.58 | $45.97 | $40.76 | 61,068 |
2017-04-28 | $46.99 | $47.05 | $45.62 | $45.66 | $40.48 | 67,959 |
2017-04-27 | $47.80 | $47.86 | $46.75 | $46.84 | $41.53 | 69,054 |
2017-04-26 | $48.24 | $48.30 | $47.67 | $47.70 | $42.29 | 112,581 |
2017-04-25 | $45.61 | $48.70 | $45.61 | $47.97 | $42.53 | 117,102 |
2017-04-24 | $44.63 | $45.59 | $44.47 | $44.53 | $39.48 | 73,159 |
2017-04-21 | $43.99 | $44.30 | $43.47 | $44.11 | $39.11 | 104,119 |
2017-04-20 | $43.21 | $44.40 | $43.21 | $44.39 | $39.16 | 95,244 |
2017-04-19 | $42.76 | $43.39 | $42.72 | $42.93 | $37.87 | 39,814 |
2017-04-18 | $42.07 | $42.58 | $41.85 | $42.41 | $37.41 | 34,543 |
2017-04-17 | $42.04 | $42.51 | $41.38 | $42.46 | $37.46 | 37,492 |
2017-04-13 | $42.71 | $42.95 | $41.71 | $41.73 | $36.81 | 53,442 |
2017-04-12 | $42.97 | $44.35 | $42.31 | $42.83 | $37.78 | 80,590 |
2017-04-11 | $42.08 | $43.06 | $42.05 | $43.04 | $37.97 | 42,332 |
2017-04-10 | $42.60 | $43.02 | $41.81 | $42.24 | $37.26 | 60,784 |
2017-04-07 | $42.17 | $42.61 | $41.93 | $42.38 | $37.39 | 172,680 |
2017-04-06 | $42.18 | $42.64 | $41.80 | $42.33 | $37.34 | 149,635 |
2017-04-05 | $43.25 | $43.77 | $42.17 | $42.22 | $37.25 | 85,157 |
2017-04-04 | $42.69 | $43.07 | $42.55 | $42.86 | $37.81 | 48,171 |
2017-04-03 | $43.17 | $43.58 | $42.43 | $42.95 | $37.89 | 62,882 |
2017-03-31 | $43.23 | $43.64 | $42.98 | $43.12 | $38.04 | 87,069 |
2017-03-30 | $42.26 | $43.45 | $42.26 | $43.28 | $38.18 | 70,690 |
2017-03-29 | $42.55 | $42.55 | $41.89 | $42.16 | $37.19 | 31,870 |
2017-03-28 | $41.36 | $42.65 | $41.05 | $42.64 | $37.62 | 77,904 |
2017-03-27 | $41.30 | $41.79 | $39.68 | $41.71 | $36.80 | 100,546 |
2017-03-24 | $42.25 | $42.63 | $41.76 | $41.96 | $37.02 | 83,251 |
2017-03-23 | $41.78 | $42.69 | $41.56 | $42.14 | $37.18 | 51,141 |
2017-03-22 | $41.44 | $42.14 | $40.88 | $41.75 | $36.83 | 92,493 |
2017-03-21 | $44.65 | $44.65 | $41.80 | $41.83 | $36.90 | 103,208 |
2017-03-20 | $45.01 | $45.01 | $44.13 | $44.25 | $39.04 | 50,801 |
2017-03-17 | $44.61 | $45.28 | $44.61 | $45.10 | $39.79 | 150,951 |
2017-03-16 | $44.77 | $45.23 | $44.44 | $44.87 | $39.58 | 120,485 |
2017-03-15 | $44.56 | $44.98 | $44.14 | $44.47 | $39.23 | 50,082 |
2017-03-14 | $44.39 | $45.04 | $44.03 | $44.54 | $39.29 | 77,116 |
2017-03-13 | $44.66 | $44.93 | $44.24 | $44.61 | $39.35 | 20,088 |
2017-03-10 | $44.79 | $44.98 | $43.87 | $44.62 | $39.36 | 58,440 |
2017-03-09 | $45.05 | $45.43 | $44.32 | $44.39 | $39.16 | 69,092 |
2017-03-08 | $45.82 | $45.82 | $44.67 | $44.81 | $39.53 | 50,915 |
2017-03-07 | $45.66 | $45.90 | $45.02 | $45.33 | $39.99 | 36,373 |
2017-03-06 | $45.50 | $45.84 | $45.17 | $45.70 | $40.32 | 51,498 |
2017-03-03 | $45.93 | $46.71 | $45.73 | $45.97 | $40.55 | 44,951 |
2017-03-02 | $46.90 | $46.90 | $45.82 | $45.93 | $40.52 | 96,460 |
2017-03-01 | $46.06 | $47.16 | $46.06 | $46.84 | $41.32 | 62,673 |
2017-02-28 | $45.94 | $45.94 | $45.10 | $45.39 | $40.04 | 88,277 |
2017-02-27 | $46.21 | $46.21 | $45.92 | $46.06 | $40.63 | 54,163 |
2017-02-24 | $45.92 | $46.31 | $45.92 | $46.20 | $40.76 | 80,902 |
2017-02-23 | $46.43 | $46.59 | $45.74 | $46.52 | $41.04 | 58,912 |
2017-02-22 | $45.91 | $46.54 | $45.63 | $46.50 | $41.02 | 79,570 |
2017-02-21 | $46.00 | $46.33 | $45.51 | $46.07 | $40.64 | 44,745 |
2017-02-17 | $45.57 | $45.99 | $45.17 | $45.93 | $40.52 | 89,003 |
2017-02-16 | $45.57 | $45.85 | $45.17 | $45.67 | $40.29 | 43,533 |
2017-02-15 | $45.32 | $45.80 | $44.79 | $45.57 | $40.20 | 74,309 |
2017-02-14 | $44.51 | $45.34 | $43.92 | $45.32 | $39.98 | 79,241 |
2017-02-13 | $44.43 | $44.97 | $44.17 | $44.35 | $39.13 | 44,676 |
2017-02-10 | $43.93 | $44.13 | $43.56 | $44.03 | $38.84 | 31,731 |
2017-02-09 | $43.11 | $44.23 | $42.35 | $43.68 | $38.53 | 51,386 |
2017-02-08 | $43.22 | $43.54 | $42.50 | $42.90 | $37.85 | 124,844 |
2017-02-07 | $44.12 | $44.28 | $43.36 | $43.59 | $38.45 | 48,900 |
2017-02-06 | $44.46 | $44.80 | $43.89 | $43.92 | $38.75 | 39,083 |
2017-02-03 | $44.14 | $44.79 | $44.03 | $44.67 | $39.41 | 57,778 |
2017-02-02 | $44.25 | $44.54 | $43.45 | $43.59 | $38.45 | 66,284 |
2017-02-01 | $44.87 | $45.58 | $44.24 | $44.31 | $39.09 | 61,740 |
2017-01-31 | $44.76 | $44.92 | $43.93 | $44.42 | $39.19 | 52,073 |
2017-01-30 | $45.42 | $45.42 | $44.00 | $44.22 | $39.01 | 54,736 |
2017-01-27 | $46.36 | $46.56 | $45.38 | $45.72 | $40.33 | 61,012 |
2017-01-26 | $45.94 | $46.62 | $45.79 | $46.28 | $40.83 | 66,572 |
2017-01-25 | $45.70 | $46.09 | $45.20 | $45.71 | $40.32 | 56,614 |
2017-01-24 | $44.12 | $44.97 | $43.56 | $44.80 | $39.52 | 42,723 |
2017-01-23 | $43.90 | $45.11 | $43.29 | $43.80 | $38.64 | 27,801 |
2017-01-20 | $43.88 | $44.69 | $43.80 | $44.18 | $38.81 | 84,019 |
2017-01-19 | $44.19 | $44.19 | $43.50 | $43.58 | $38.28 | 33,113 |
2017-01-18 | $44.45 | $44.45 | $43.78 | $44.19 | $38.82 | 58,919 |
2017-01-17 | $45.40 | $45.40 | $44.17 | $44.23 | $38.85 | 60,808 |
2017-01-13 | $45.13 | $46.45 | $45.13 | $45.80 | $40.23 | 71,994 |
2017-01-12 | $45.55 | $45.84 | $44.33 | $44.93 | $39.47 | 50,381 |
2017-01-11 | $45.03 | $45.81 | $44.59 | $45.77 | $40.20 | 106,143 |
2017-01-10 | $44.96 | $45.23 | $44.58 | $45.13 | $39.64 | 279,214 |
2017-01-09 | $45.80 | $45.80 | $44.96 | $44.96 | $39.49 | 132,823 |
2017-01-06 | $46.49 | $46.52 | $45.91 | $45.96 | $40.37 | 74,303 |
2017-01-05 | $47.50 | $47.50 | $46.25 | $46.42 | $40.77 | 54,931 |
2017-01-04 | $47.51 | $47.76 | $47.14 | $47.50 | $41.72 | 79,462 |
2017-01-03 | $48.32 | $48.32 | $47.06 | $47.22 | $41.48 | 51,682 |
2016-12-30 | $47.14 | $47.75 | $47.05 | $47.36 | $41.60 | 69,975 |
2016-12-29 | $47.89 | $47.89 | $47.20 | $47.42 | $41.65 | 55,976 |
2016-12-28 | $48.24 | $48.88 | $47.67 | $47.77 | $41.96 | 55,383 |
2016-12-27 | $47.81 | $48.40 | $47.81 | $48.06 | $42.21 | 55,003 |
2016-12-23 | $47.54 | $47.77 | $47.45 | $47.61 | $41.82 | 25,864 |
2016-12-22 | $47.37 | $47.80 | $47.02 | $47.61 | $41.82 | 51,682 |
2016-12-21 | $47.49 | $47.60 | $46.95 | $47.42 | $41.65 | 52,560 |
2016-12-20 | $47.07 | $47.77 | $46.62 | $47.63 | $41.84 | 56,229 |
2016-12-19 | $46.94 | $47.39 | $46.06 | $47.07 | $41.35 | 91,454 |
2016-12-16 | $46.45 | $47.30 | $46.44 | $46.62 | $40.95 | 213,923 |
2016-12-15 | $46.04 | $46.68 | $45.55 | $46.52 | $40.86 | 59,043 |
2016-12-14 | $45.53 | $46.20 | $45.46 | $45.74 | $40.18 | 60,717 |
2016-12-13 | $45.35 | $45.93 | $45.35 | $45.89 | $40.31 | 51,155 |
2016-12-12 | $46.32 | $46.71 | $45.45 | $45.54 | $40.00 | 49,904 |
2016-12-09 | $45.68 | $46.45 | $45.67 | $46.38 | $40.74 | 33,003 |
2016-12-08 | $44.24 | $45.92 | $44.18 | $45.84 | $40.26 | 84,184 |
2016-12-07 | $43.71 | $44.09 | $43.59 | $44.05 | $38.69 | 147,621 |
2016-12-06 | $43.30 | $44.16 | $43.26 | $43.70 | $38.39 | 88,500 |
2016-12-05 | $42.91 | $43.58 | $42.42 | $43.45 | $38.17 | 64,470 |
2016-12-02 | $43.22 | $43.44 | $41.34 | $42.49 | $37.32 | 53,280 |
2016-12-01 | $42.55 | $43.50 | $42.16 | $43.36 | $38.09 | 203,784 |
2016-11-30 | $42.99 | $43.36 | $42.15 | $42.20 | $37.07 | 104,753 |
2016-11-29 | $42.66 | $43.36 | $42.22 | $42.63 | $37.45 | 288,046 |
2016-11-28 | $43.65 | $43.92 | $42.73 | $42.82 | $37.61 | 66,514 |
2016-11-25 | $43.79 | $43.92 | $42.33 | $43.91 | $38.57 | 32,971 |
2016-11-23 | $43.78 | $44.12 | $43.56 | $43.84 | $38.51 | 74,206 |
2016-11-22 | $43.60 | $44.74 | $43.49 | $43.69 | $38.38 | 80,463 |
2016-11-21 | $43.93 | $43.94 | $43.11 | $43.29 | $38.02 | 59,187 |
2016-11-18 | $44.11 | $44.53 | $43.62 | $43.94 | $38.60 | 88,995 |
2016-11-17 | $43.75 | $44.60 | $43.26 | $43.89 | $38.55 | 83,540 |
2016-11-16 | $42.97 | $44.86 | $42.50 | $43.63 | $38.32 | 93,054 |
2016-11-15 | $42.90 | $43.18 | $41.98 | $43.07 | $37.83 | 60,036 |
2016-11-14 | $42.87 | $44.31 | $42.43 | $42.88 | $37.66 | 85,605 |
2016-11-11 | $40.25 | $42.54 | $40.25 | $42.27 | $37.13 | 157,422 |
2016-11-10 | $39.50 | $40.59 | $38.91 | $40.37 | $35.46 | 101,654 |
2016-11-09 | $36.50 | $38.90 | $36.48 | $38.69 | $33.98 | 106,866 |
2016-11-08 | $36.35 | $36.95 | $35.54 | $36.77 | $32.30 | 56,133 |
2016-11-07 | $35.94 | $36.60 | $35.66 | $36.55 | $32.10 | 67,842 |
2016-11-04 | $35.68 | $35.77 | $35.31 | $35.35 | $31.05 | 54,222 |
2016-11-03 | $35.62 | $35.91 | $35.56 | $35.64 | $31.31 | 32,132 |
2016-11-02 | $36.41 | $36.41 | $35.23 | $35.47 | $31.16 | 59,205 |
2016-11-01 | $36.90 | $36.95 | $36.05 | $36.37 | $31.95 | 51,514 |
2016-10-31 | $36.56 | $37.04 | $36.47 | $36.84 | $32.36 | 93,744 |
2016-10-28 | $37.04 | $37.07 | $36.29 | $36.74 | $32.27 | 62,556 |
2016-10-27 | $37.32 | $37.52 | $37.01 | $37.12 | $32.61 | 53,269 |
2016-10-26 | $37.04 | $37.92 | $36.87 | $37.17 | $32.65 | 104,684 |
2016-10-25 | $35.50 | $36.84 | $35.26 | $36.84 | $32.36 | 102,359 |
2016-10-24 | $35.00 | $35.24 | $34.86 | $35.13 | $30.86 | 37,434 |
2016-10-21 | $34.53 | $34.81 | $34.16 | $34.73 | $30.51 | 58,656 |
2016-10-20 | $34.99 | $35.26 | $34.77 | $34.98 | $30.56 | 29,724 |
2016-10-19 | $34.67 | $35.34 | $34.67 | $35.07 | $30.64 | 39,639 |
2016-10-18 | $34.48 | $34.53 | $34.06 | $34.50 | $30.14 | 66,086 |
2016-10-17 | $34.29 | $34.44 | $33.98 | $34.23 | $29.90 | 41,272 |
2016-10-14 | $34.61 | $34.76 | $34.32 | $34.41 | $30.06 | 60,548 |
2016-10-13 | $35.19 | $35.19 | $34.11 | $34.32 | $29.98 | 53,647 |
2016-10-12 | $35.09 | $35.51 | $35.02 | $35.28 | $30.82 | 44,929 |
2016-10-11 | $35.55 | $35.58 | $35.02 | $35.18 | $30.73 | 52,824 |
2016-10-10 | $35.28 | $35.64 | $35.25 | $35.46 | $30.98 | 26,118 |
2016-10-07 | $35.52 | $35.58 | $34.98 | $35.18 | $30.73 | 80,965 |
2016-10-06 | $35.45 | $35.79 | $35.40 | $35.64 | $31.14 | 41,737 |
2016-10-05 | $35.52 | $35.88 | $35.39 | $35.56 | $31.07 | 47,133 |
2016-10-04 | $35.18 | $35.70 | $35.03 | $35.33 | $30.86 | 47,758 |
2016-10-03 | $35.20 | $35.27 | $34.96 | $35.17 | $30.72 | 36,750 |
2016-09-30 | $35.05 | $35.63 | $34.97 | $35.42 | $30.94 | 51,561 |
2016-09-29 | $35.63 | $35.63 | $34.79 | $34.89 | $30.48 | 26,329 |
2016-09-28 | $35.45 | $35.60 | $35.16 | $35.60 | $31.10 | 31,252 |
2016-09-27 | $34.92 | $35.48 | $34.83 | $35.34 | $30.87 | 38,593 |
2016-09-26 | $35.55 | $35.55 | $34.90 | $34.91 | $30.50 | 47,739 |
2016-09-23 | $35.77 | $35.95 | $35.64 | $35.65 | $31.14 | 37,505 |
2016-09-22 | $35.69 | $36.05 | $35.51 | $36.03 | $31.48 | 77,116 |
2016-09-21 | $35.73 | $35.98 | $35.41 | $35.53 | $31.04 | 80,924 |
2016-09-20 | $35.54 | $35.74 | $35.42 | $35.51 | $31.02 | 63,236 |
2016-09-19 | $35.33 | $35.69 | $35.24 | $35.43 | $30.95 | 38,242 |
2016-09-16 | $35.34 | $36.53 | $34.92 | $35.26 | $30.80 | 120,816 |
2016-09-15 | $35.16 | $35.29 | $35.00 | $35.22 | $30.77 | 56,637 |
2016-09-14 | $35.33 | $35.62 | $34.95 | $34.98 | $30.56 | 45,903 |
2016-09-13 | $36.08 | $36.08 | $35.26 | $35.41 | $30.93 | 69,753 |
2016-09-12 | $35.84 | $36.15 | $35.54 | $36.15 | $31.58 | 71,327 |
2016-09-09 | $36.13 | $36.63 | $35.87 | $35.88 | $31.34 | 72,613 |
2016-09-08 | $36.14 | $36.53 | $36.08 | $36.29 | $31.70 | 72,927 |
2016-09-07 | $35.82 | $36.23 | $35.68 | $36.15 | $31.58 | 62,805 |
2016-09-06 | $36.14 | $36.18 | $35.51 | $35.84 | $31.31 | 82,524 |
2016-09-02 | $35.75 | $36.04 | $35.50 | $36.03 | $31.48 | 136,134 |
2016-09-01 | $36.00 | $36.00 | $34.76 | $35.74 | $31.22 | 82,270 |
2016-08-31 | $36.03 | $36.33 | $35.51 | $35.84 | $31.31 | 95,637 |
2016-08-30 | $35.81 | $36.19 | $35.75 | $36.05 | $31.49 | 68,737 |
2016-08-29 | $35.72 | $36.03 | $35.72 | $35.87 | $31.34 | 44,883 |
2016-08-26 | $35.57 | $35.86 | $35.51 | $35.72 | $31.20 | 60,042 |
2016-08-25 | $35.20 | $35.69 | $34.92 | $35.62 | $31.12 | 97,087 |
2016-08-24 | $35.54 | $35.58 | $35.14 | $35.28 | $30.82 | 87,993 |
2016-08-23 | $35.40 | $35.64 | $35.24 | $35.47 | $30.99 | 42,107 |
2016-08-22 | $35.38 | $35.38 | $35.03 | $35.31 | $30.85 | 39,485 |
2016-08-19 | $35.18 | $35.58 | $34.91 | $35.31 | $30.85 | 68,212 |
2016-08-18 | $35.20 | $35.38 | $35.14 | $35.32 | $30.86 | 57,241 |
2016-08-17 | $35.19 | $35.47 | $35.03 | $35.23 | $30.78 | 38,974 |
2016-08-16 | $35.35 | $35.48 | $35.15 | $35.29 | $30.83 | 55,507 |
2016-08-15 | $35.27 | $35.49 | $35.26 | $35.46 | $30.98 | 39,505 |
2016-08-12 | $35.43 | $35.56 | $34.94 | $35.30 | $30.84 | 103,143 |
2016-08-11 | $35.64 | $35.75 | $35.48 | $35.61 | $31.11 | 43,040 |
2016-08-10 | $35.87 | $35.87 | $35.39 | $35.62 | $31.12 | 85,176 |
2016-08-09 | $35.72 | $35.98 | $35.51 | $35.69 | $31.18 | 58,488 |
2016-08-08 | $35.42 | $37.74 | $35.09 | $35.72 | $31.20 | 103,137 |
2016-08-05 | $52.22 | $53.70 | $51.92 | $53.27 | $31.02 | 93,418 |
2016-08-04 | $51.30 | $51.96 | $51.15 | $51.71 | $30.12 | 88,429 |
2016-08-03 | $50.99 | $51.32 | $50.89 | $51.19 | $29.81 | 27,740 |
2016-08-02 | $51.60 | $51.72 | $50.80 | $50.80 | $29.59 | 69,284 |
2016-08-01 | $51.18 | $51.99 | $50.93 | $51.23 | $29.84 | 79,007 |
2016-07-29 | $51.32 | $51.48 | $50.86 | $51.35 | $29.91 | 113,549 |
2016-07-28 | $51.14 | $51.44 | $50.99 | $51.28 | $29.87 | 44,896 |
2016-07-27 | $51.48 | $51.85 | $50.84 | $51.37 | $29.92 | 50,806 |
2016-07-26 | $50.10 | $51.40 | $50.00 | $51.37 | $29.92 | 75,145 |
2016-07-25 | $49.75 | $50.68 | $49.60 | $50.59 | $29.46 | 60,812 |
2016-07-22 | $49.11 | $50.12 | $49.11 | $49.73 | $28.96 | 54,703 |
2016-07-21 | $49.72 | $49.72 | $49.14 | $49.16 | $28.63 | 59,930 |
2016-07-20 | $50.00 | $50.03 | $49.36 | $49.78 | $28.83 | 72,487 |
2016-07-19 | $49.56 | $49.94 | $49.08 | $49.57 | $28.71 | 41,116 |
2016-07-18 | $49.77 | $49.96 | $49.44 | $49.47 | $28.65 | 68,780 |
2016-07-15 | $49.44 | $49.85 | $49.13 | $49.63 | $28.74 | 54,688 |
2016-07-14 | $48.84 | $49.75 | $48.75 | $49.11 | $28.44 | 58,091 |
2016-07-13 | $48.09 | $48.58 | $47.70 | $48.46 | $28.06 | 87,877 |
2016-07-12 | $47.30 | $48.34 | $46.84 | $48.01 | $27.80 | 65,368 |
2016-07-11 | $46.63 | $47.17 | $46.62 | $47.05 | $27.25 | 42,119 |
2016-07-08 | $46.36 | $46.75 | $46.21 | $46.49 | $26.92 | 76,462 |
2016-07-07 | $46.12 | $46.39 | $45.77 | $46.06 | $26.67 | 30,461 |
2016-07-06 | $45.48 | $46.31 | $45.48 | $46.02 | $26.65 | 31,798 |
2016-07-05 | $45.63 | $46.05 | $45.32 | $45.69 | $26.46 | 60,055 |
2016-07-01 | $46.72 | $46.83 | $46.11 | $46.30 | $26.81 | 94,406 |
2016-06-30 | $46.07 | $47.04 | $45.51 | $47.01 | $27.22 | 57,166 |
2016-06-29 | $45.69 | $46.02 | $45.20 | $45.97 | $26.62 | 69,883 |
2016-06-28 | $45.33 | $45.60 | $44.46 | $45.22 | $26.19 | 92,423 |
2016-06-27 | $45.55 | $45.63 | $44.56 | $44.78 | $25.93 | 143,744 |
2016-06-24 | $46.56 | $46.96 | $45.85 | $45.94 | $26.60 | 132,460 |
2016-06-23 | $47.66 | $48.50 | $47.47 | $48.42 | $28.04 | 80,861 |
2016-06-22 | $47.42 | $47.68 | $47.09 | $47.14 | $27.30 | 48,728 |
2016-06-21 | $47.27 | $47.68 | $46.83 | $47.42 | $27.46 | 34,427 |
2016-06-20 | $46.78 | $47.89 | $46.78 | $47.24 | $27.36 | 59,929 |
2016-06-17 | $46.72 | $47.26 | $46.09 | $46.51 | $26.93 | 214,390 |
2016-06-16 | $46.80 | $47.07 | $46.57 | $46.85 | $27.13 | 62,665 |
2016-06-15 | $47.21 | $47.85 | $47.17 | $47.19 | $27.33 | 47,855 |
2016-06-14 | $47.68 | $47.73 | $47.16 | $47.35 | $27.42 | 58,484 |
2016-06-13 | $48.52 | $48.57 | $47.62 | $47.75 | $27.65 | 75,662 |
2016-06-10 | $49.09 | $49.32 | $48.60 | $49.10 | $28.43 | 33,760 |
2016-06-09 | $49.42 | $49.56 | $48.48 | $49.28 | $28.54 | 34,840 |
2016-06-08 | $49.23 | $49.91 | $48.90 | $49.75 | $28.81 | 46,673 |
2016-06-07 | $49.10 | $49.72 | $48.81 | $49.27 | $28.53 | 87,751 |
2016-06-06 | $49.00 | $49.88 | $49.00 | $49.59 | $28.72 | 50,393 |
2016-06-03 | $49.22 | $49.22 | $48.06 | $49.04 | $28.40 | 66,308 |
2016-06-02 | $49.55 | $49.64 | $49.02 | $49.52 | $28.68 | 116,063 |
2016-06-01 | $49.00 | $49.72 | $48.81 | $49.61 | $28.73 | 109,574 |
2016-05-31 | $49.21 | $49.23 | $48.93 | $49.07 | $28.42 | 99,632 |
2016-05-27 | $48.80 | $49.30 | $48.80 | $49.20 | $28.49 | 43,426 |
2016-05-26 | $49.19 | $49.20 | $48.77 | $48.84 | $28.28 | 57,743 |
2016-05-25 | $48.85 | $49.57 | $48.74 | $49.24 | $28.51 | 88,706 |
2016-05-24 | $48.10 | $48.90 | $48.07 | $48.84 | $28.28 | 79,124 |
2016-05-23 | $48.07 | $48.08 | $47.70 | $47.84 | $27.70 | 47,330 |
2016-05-20 | $47.94 | $48.50 | $47.78 | $48.09 | $27.85 | 39,911 |
2016-05-19 | $48.48 | $48.72 | $47.31 | $47.75 | $27.65 | 81,080 |
2016-05-18 | $47.51 | $48.56 | $47.51 | $48.53 | $28.10 | 141,103 |
2016-05-17 | $47.53 | $47.77 | $47.15 | $47.33 | $27.41 | 199,379 |
2016-05-16 | $47.50 | $47.98 | $47.47 | $47.71 | $27.63 | 64,879 |
2016-05-13 | $47.73 | $47.81 | $47.15 | $47.40 | $27.45 | 127,981 |
2016-05-12 | $47.64 | $47.76 | $47.24 | $47.54 | $27.53 | 91,741 |
2016-05-11 | $47.57 | $47.79 | $47.40 | $47.57 | $27.55 | 86,950 |
2016-05-10 | $48.10 | $48.25 | $47.54 | $47.72 | $27.63 | 89,752 |
2016-05-09 | $47.38 | $47.99 | $47.38 | $47.56 | $27.54 | 132,191 |
2016-05-06 | $46.85 | $47.36 | $46.80 | $47.33 | $27.41 | 105,626 |
2016-05-05 | $47.27 | $47.40 | $46.82 | $47.11 | $27.28 | 105,610 |
2016-05-04 | $46.63 | $47.20 | $46.45 | $47.02 | $27.23 | 103,145 |
2016-05-03 | $47.14 | $47.24 | $46.75 | $46.80 | $27.10 | 103,750 |
2016-05-02 | $47.48 | $47.87 | $46.60 | $47.37 | $27.43 | 96,526 |
2016-04-29 | $45.93 | $47.57 | $45.93 | $47.29 | $27.39 | 106,528 |
2016-04-28 | $46.45 | $47.47 | $46.08 | $47.33 | $27.41 | 132,194 |
2016-04-27 | $46.91 | $47.43 | $45.74 | $46.80 | $27.10 | 152,068 |
2016-04-26 | $46.59 | $47.11 | $46.53 | $46.98 | $27.21 | 149,648 |
2016-04-25 | $47.00 | $47.51 | $46.19 | $46.31 | $26.82 | 116,929 |
2016-04-22 | $46.00 | $46.40 | $45.93 | $46.12 | $26.71 | 140,092 |
2016-04-21 | $46.33 | $46.33 | $45.56 | $45.97 | $26.62 | 111,556 |
2016-04-20 | $46.41 | $46.96 | $45.73 | $46.62 | $26.83 | 102,536 |
2016-04-19 | $45.95 | $46.60 | $45.39 | $46.46 | $26.74 | 165,478 |
2016-04-18 | $45.57 | $45.88 | $45.12 | $45.66 | $26.28 | 123,982 |
2016-04-15 | $45.39 | $45.95 | $45.37 | $45.47 | $26.17 | 79,795 |
2016-04-14 | $45.34 | $45.96 | $44.92 | $45.61 | $26.25 | 158,587 |
2016-04-13 | $44.87 | $45.46 | $44.49 | $45.39 | $26.13 | 259,735 |
2016-04-12 | $43.59 | $44.55 | $43.59 | $44.34 | $25.52 | 64,432 |
2016-04-11 | $43.84 | $44.68 | $43.63 | $43.91 | $25.27 | 75,122 |
2016-04-08 | $43.81 | $44.42 | $43.70 | $43.84 | $25.23 | 56,303 |
2016-04-07 | $44.74 | $44.74 | $43.41 | $43.59 | $25.09 | 107,158 |
2016-04-06 | $44.73 | $45.16 | $44.41 | $44.89 | $25.84 | 65,246 |
2016-04-05 | $45.58 | $45.58 | $44.61 | $44.65 | $25.70 | 55,198 |
2016-04-04 | $45.92 | $45.97 | $45.34 | $45.46 | $26.17 | 78,044 |
2016-04-01 | $45.72 | $46.11 | $45.45 | $45.81 | $26.37 | 38,099 |
2016-03-31 | $46.15 | $46.55 | $45.56 | $45.78 | $26.35 | 85,573 |
2016-03-30 | $46.20 | $46.40 | $45.73 | $46.13 | $26.55 | 58,793 |
2016-03-29 | $45.23 | $45.94 | $45.04 | $45.85 | $26.39 | 89,795 |
2016-03-28 | $45.93 | $45.94 | $45.29 | $45.48 | $26.18 | 43,945 |
2016-03-24 | $45.52 | $45.70 | $45.03 | $45.64 | $26.27 | 53,804 |
2016-03-23 | $45.87 | $46.09 | $45.69 | $45.87 | $26.40 | 101,969 |
2016-03-22 | $45.63 | $46.17 | $45.54 | $45.93 | $26.44 | 89,690 |
2016-03-21 | $46.00 | $46.00 | $45.68 | $45.81 | $26.37 | 52,111 |
2016-03-18 | $46.00 | $46.43 | $45.37 | $46.17 | $26.58 | 125,771 |
2016-03-17 | $44.49 | $46.05 | $44.16 | $45.72 | $26.32 | 75,100 |
2016-03-16 | $44.22 | $44.88 | $44.06 | $44.42 | $25.57 | 131,789 |
2016-03-15 | $44.63 | $44.77 | $44.18 | $44.24 | $25.46 | 99,530 |
2016-03-14 | $44.71 | $45.27 | $44.12 | $44.74 | $25.75 | 76,214 |
2016-03-11 | $44.28 | $44.88 | $43.05 | $44.88 | $25.83 | 102,167 |
2016-03-10 | $44.34 | $44.37 | $43.36 | $44.08 | $25.37 | 28,574 |
2016-03-09 | $44.25 | $44.50 | $43.91 | $44.06 | $25.36 | 58,133 |
2016-03-08 | $44.27 | $44.63 | $43.83 | $44.05 | $25.35 | 54,593 |
2016-03-07 | $44.37 | $44.66 | $43.96 | $44.63 | $25.69 | 48,061 |
2016-03-04 | $44.74 | $44.78 | $44.34 | $44.48 | $25.60 | 75,244 |
2016-03-03 | $43.57 | $44.50 | $43.50 | $44.50 | $25.61 | 171,776 |
2016-03-02 | $44.16 | $44.18 | $43.35 | $43.74 | $25.18 | 104,717 |
2016-03-01 | $43.21 | $44.37 | $43.01 | $44.16 | $25.42 | 96,121 |
2016-02-29 | $43.41 | $43.82 | $42.68 | $42.71 | $24.58 | 88,703 |
2016-02-26 | $43.02 | $43.73 | $42.86 | $43.24 | $24.89 | 46,685 |
2016-02-25 | $42.21 | $42.84 | $41.83 | $42.81 | $24.64 | 72,491 |
2016-02-24 | $41.69 | $42.24 | $41.21 | $42.10 | $24.23 | 57,844 |
2016-02-23 | $42.34 | $42.39 | $41.80 | $42.06 | $24.21 | 94,142 |
2016-02-22 | $42.61 | $43.17 | $42.16 | $42.39 | $24.40 | 80,731 |
2016-02-19 | $41.89 | $42.99 | $41.89 | $42.28 | $24.34 | 50,786 |
2016-02-18 | $42.16 | $42.40 | $41.68 | $41.94 | $24.14 | 45,541 |
2016-02-17 | $43.12 | $43.12 | $42.04 | $42.18 | $24.28 | 61,600 |
2016-02-16 | $42.99 | $43.34 | $42.32 | $42.81 | $24.64 | 42,367 |
2016-02-12 | $41.79 | $42.92 | $41.66 | $42.57 | $24.50 | 61,337 |
2016-02-11 | $41.40 | $41.76 | $40.94 | $41.37 | $23.81 | 42,191 |
2016-02-10 | $42.62 | $43.14 | $42.01 | $42.07 | $24.22 | 82,742 |
2016-02-09 | $41.62 | $42.59 | $41.62 | $42.22 | $24.30 | 53,098 |
2016-02-08 | $41.03 | $42.14 | $41.03 | $41.95 | $24.15 | 94,456 |
2016-02-05 | $42.21 | $42.23 | $41.20 | $41.29 | $23.77 | 144,167 |
2016-02-04 | $42.71 | $43.30 | $41.74 | $42.07 | $24.22 | 87,676 |
2016-02-03 | $43.71 | $43.81 | $40.11 | $42.75 | $24.61 | 150,952 |
2016-02-02 | $43.80 | $43.80 | $42.84 | $43.51 | $25.04 | 122,863 |
2016-02-01 | $43.79 | $44.13 | $43.35 | $43.84 | $25.23 | 116,689 |
2016-01-29 | $42.19 | $43.83 | $42.19 | $43.79 | $25.21 | 149,785 |
2016-01-28 | $41.33 | $42.37 | $41.33 | $42.08 | $24.22 | 68,435 |
2016-01-27 | $40.12 | $41.56 | $39.87 | $41.02 | $23.61 | 158,590 |
2016-01-26 | $40.70 | $40.78 | $39.86 | $40.27 | $23.18 | 116,065 |
2016-01-25 | $40.37 | $41.70 | $39.95 | $40.18 | $23.13 | 139,912 |
2016-01-22 | $40.53 | $40.75 | $40.19 | $40.42 | $23.27 | 164,162 |
2016-01-21 | $40.61 | $40.93 | $39.80 | $40.21 | $23.14 | 104,251 |
2016-01-20 | $40.73 | $41.36 | $40.53 | $40.87 | $23.38 | 225,317 |
2016-01-19 | $41.93 | $42.17 | $41.24 | $41.25 | $23.60 | 95,816 |
2016-01-15 | $41.21 | $41.83 | $40.94 | $41.49 | $23.74 | 107,204 |
2016-01-14 | $42.98 | $43.02 | $41.85 | $42.21 | $24.15 | 143,186 |
2016-01-13 | $44.32 | $44.92 | $42.45 | $42.64 | $24.39 | 110,750 |
2016-01-12 | $44.91 | $44.91 | $43.77 | $44.23 | $25.30 | 156,391 |
2016-01-11 | $44.24 | $45.21 | $44.24 | $44.52 | $25.47 | 87,530 |
2016-01-08 | $44.85 | $44.85 | $44.00 | $44.14 | $25.25 | 249,277 |
2016-01-07 | $44.92 | $45.16 | $44.57 | $44.64 | $25.54 | 80,639 |
2016-01-06 | $45.10 | $45.69 | $45.10 | $45.45 | $26.00 | 103,885 |
2016-01-05 | $45.54 | $45.74 | $45.11 | $45.44 | $26.00 | 88,027 |
2016-01-04 | $45.91 | $46.06 | $45.17 | $45.35 | $25.95 | 180,511 |
2015-12-31 | $47.82 | $47.82 | $46.61 | $46.62 | $26.67 | 78,791 |
2015-12-30 | $47.90 | $48.26 | $47.55 | $47.86 | $27.38 | 63,490 |
2015-12-29 | $47.52 | $48.08 | $47.42 | $47.99 | $27.46 | 38,825 |
2015-12-28 | $47.07 | $47.50 | $46.72 | $47.34 | $27.08 | 40,502 |
2015-12-24 | $46.97 | $47.62 | $46.95 | $47.31 | $27.07 | 22,600 |
2015-12-23 | $46.81 | $47.01 | $46.54 | $46.95 | $26.86 | 39,275 |
2015-12-22 | $46.62 | $46.69 | $45.74 | $46.68 | $26.71 | 56,911 |
2015-12-21 | $47.06 | $47.82 | $46.02 | $46.50 | $26.60 | 84,490 |
2015-12-18 | $46.90 | $47.29 | $46.61 | $46.88 | $26.82 | 306,025 |
2015-12-17 | $47.91 | $48.48 | $46.83 | $47.18 | $26.99 | 143,344 |
2015-12-16 | $48.54 | $48.65 | $47.80 | $48.55 | $27.78 | 132,335 |
2015-12-15 | $48.06 | $48.78 | $48.06 | $48.40 | $27.69 | 152,470 |
2015-12-14 | $47.19 | $47.98 | $45.93 | $47.83 | $27.36 | 174,244 |
2015-12-11 | $47.47 | $48.14 | $47.10 | $47.40 | $27.12 | 314,885 |
2015-12-10 | $47.84 | $48.54 | $47.70 | $48.20 | $27.58 | 97,604 |
2015-12-09 | $47.80 | $48.49 | $47.77 | $47.91 | $27.41 | 175,474 |
2015-12-08 | $48.03 | $48.83 | $47.87 | $48.00 | $27.46 | 151,628 |
2015-12-07 | $49.05 | $49.11 | $47.97 | $48.48 | $27.74 | 84,773 |
2015-12-04 | $48.67 | $49.49 | $48.34 | $48.97 | $28.02 | 51,151 |
2015-12-03 | $48.75 | $49.23 | $48.28 | $48.49 | $27.74 | 135,539 |
2015-12-02 | $48.54 | $48.76 | $48.50 | $48.68 | $27.85 | 91,375 |
2015-12-01 | $48.36 | $48.64 | $48.05 | $48.64 | $27.83 | 67,171 |
2015-11-30 | $48.45 | $48.64 | $47.57 | $48.14 | $27.54 | 128,966 |
2015-11-27 | $47.98 | $48.55 | $47.71 | $48.37 | $27.67 | 49,828 |
2015-11-25 | $47.83 | $48.01 | $47.36 | $48.01 | $27.47 | 33,689 |
2015-11-24 | $47.30 | $47.97 | $47.04 | $47.89 | $27.40 | 47,222 |
2015-11-23 | $47.62 | $48.39 | $47.62 | $47.80 | $27.35 | 82,150 |
2015-11-20 | $47.55 | $47.96 | $47.38 | $47.70 | $27.29 | 74,875 |
2015-11-19 | $47.24 | $47.63 | $47.16 | $47.35 | $27.09 | 92,197 |
2015-11-18 | $47.06 | $47.65 | $46.69 | $47.41 | $27.12 | 137,582 |
2015-11-17 | $46.77 | $47.59 | $46.04 | $47.09 | $26.94 | 101,993 |
2015-11-16 | $46.02 | $46.81 | $46.02 | $46.56 | $26.64 | 159,266 |
2015-11-13 | $47.25 | $47.79 | $46.61 | $46.69 | $26.71 | 104,843 |
2015-11-12 | $47.53 | $47.81 | $46.61 | $47.67 | $27.27 | 125,203 |
2015-11-11 | $48.09 | $48.53 | $47.74 | $48.00 | $27.46 | 72,029 |
2015-11-10 | $47.44 | $48.04 | $47.33 | $47.91 | $27.41 | 67,448 |
2015-11-09 | $48.12 | $48.34 | $47.15 | $47.49 | $27.17 | 86,050 |
2015-11-06 | $46.74 | $48.22 | $46.20 | $48.12 | $27.53 | 79,976 |
2015-11-05 | $46.18 | $47.19 | $46.16 | $46.83 | $26.79 | 86,905 |
2015-11-04 | $45.88 | $46.52 | $45.75 | $46.11 | $26.38 | 89,746 |
2015-11-03 | $45.71 | $46.05 | $45.14 | $45.88 | $26.25 | 70,732 |
2015-11-02 | $44.93 | $46.17 | $44.91 | $45.85 | $26.23 | 93,931 |
2015-10-30 | $45.84 | $46.17 | $44.78 | $44.93 | $25.70 | 108,992 |
2015-10-29 | $46.61 | $46.87 | $45.94 | $46.04 | $26.34 | 37,651 |
2015-10-28 | $44.73 | $46.80 | $44.73 | $46.80 | $26.77 | 134,542 |
2015-10-27 | $45.84 | $46.34 | $44.39 | $44.75 | $25.60 | 168,593 |
2015-10-26 | $46.02 | $46.35 | $45.53 | $45.58 | $26.08 | 98,479 |
2015-10-23 | $45.70 | $46.57 | $45.42 | $46.33 | $26.51 | 59,444 |
2015-10-22 | $45.26 | $46.14 | $45.26 | $45.54 | $26.05 | 46,877 |
2015-10-21 | $45.23 | $45.56 | $44.96 | $45.02 | $25.76 | 72,065 |
2015-10-20 | $44.91 | $45.70 | $44.91 | $45.45 | $25.86 | 41,023 |
2015-10-19 | $45.26 | $45.71 | $45.10 | $45.12 | $25.67 | 44,521 |
2015-10-16 | $45.36 | $45.96 | $44.44 | $45.52 | $25.90 | 96,368 |
2015-10-15 | $43.86 | $45.28 | $43.86 | $45.28 | $25.76 | 130,657 |
2015-10-14 | $44.61 | $44.81 | $43.62 | $43.72 | $24.88 | 51,865 |
2015-10-13 | $44.86 | $45.08 | $44.34 | $44.51 | $25.33 | 31,940 |
2015-10-12 | $44.50 | $45.11 | $44.18 | $44.95 | $25.58 | 32,579 |
2015-10-09 | $44.90 | $45.15 | $44.24 | $44.46 | $25.30 | 43,255 |
2015-10-08 | $44.37 | $44.90 | $44.24 | $44.90 | $25.55 | 80,803 |
2015-10-07 | $43.72 | $44.50 | $43.60 | $44.37 | $25.25 | 96,799 |
2015-10-06 | $44.52 | $44.52 | $43.58 | $43.64 | $24.83 | 117,541 |
2015-10-05 | $44.72 | $44.94 | $44.38 | $44.45 | $25.29 | 114,292 |
2015-10-02 | $45.67 | $45.67 | $43.38 | $44.41 | $25.27 | 105,719 |
2015-10-01 | $45.25 | $46.30 | $44.46 | $46.20 | $26.29 | 297,104 |
2015-09-30 | $44.88 | $45.40 | $44.77 | $45.15 | $25.69 | 91,282 |
2015-09-29 | $44.29 | $44.96 | $44.14 | $44.78 | $25.48 | 139,331 |
2015-09-28 | $42.92 | $44.62 | $42.92 | $44.38 | $25.25 | 178,115 |
2015-09-25 | $42.85 | $43.38 | $42.79 | $43.08 | $24.51 | 79,577 |
2015-09-24 | $41.90 | $42.69 | $41.77 | $42.45 | $24.15 | 69,412 |
2015-09-23 | $41.75 | $42.13 | $41.58 | $42.04 | $23.92 | 43,477 |
2015-09-22 | $41.49 | $41.80 | $41.42 | $41.58 | $23.66 | 63,448 |
2015-09-21 | $41.28 | $42.08 | $41.09 | $41.79 | $23.78 | 84,637 |
2015-09-18 | $41.30 | $41.55 | $40.84 | $41.31 | $23.51 | 106,514 |
2015-09-17 | $41.84 | $42.54 | $41.20 | $41.81 | $23.79 | 141,380 |
2015-09-16 | $41.78 | $42.16 | $41.25 | $41.94 | $23.86 | 105,241 |
2015-09-15 | $41.18 | $41.83 | $41.18 | $41.71 | $23.73 | 32,950 |
2015-09-14 | $41.12 | $41.36 | $40.91 | $41.24 | $23.47 | 86,585 |
2015-09-11 | $40.77 | $41.15 | $40.77 | $41.11 | $23.39 | 35,225 |
2015-09-10 | $41.07 | $41.28 | $40.83 | $41.08 | $23.38 | 33,931 |
2015-09-09 | $41.18 | $41.19 | $40.65 | $40.83 | $23.23 | 54,982 |
2015-09-08 | $40.60 | $40.97 | $40.20 | $40.83 | $23.23 | 72,713 |
2015-09-04 | $39.72 | $40.14 | $39.61 | $39.94 | $22.73 | 41,077 |
2015-09-03 | $40.33 | $40.68 | $40.13 | $40.13 | $22.83 | 46,631 |
2015-09-02 | $40.15 | $40.94 | $39.73 | $40.43 | $23.01 | 83,051 |
2015-09-01 | $40.52 | $40.83 | $39.64 | $39.81 | $22.65 | 105,662 |
2015-08-31 | $40.54 | $41.14 | $40.42 | $41.09 | $23.38 | 43,382 |
Lakeland Financial Corp (LKFN) News Headlines
Recent Lakeland Financial Corp (LKFN) News
Similar Companies to Lakeland Financial Corp (LKFN) in the Banks-Regional Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |