Mercury General Corp (MCY) Exchange: NYSE
Data as of March 28, 2024
$48.10 ($0.46) 0.97%
Mercury General Corp - Daily Information
Click for more stock information on Mercury General Corp.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $47.74 |
Previous Close | $48.10 |
High | $48.50 |
Low | $47.68 |
Adjusted Open | $47.74 |
Previous Adjusted Close | $48.10 |
Adjusted High | $48.50 |
Adjusted Low | $47.68 |
About Mercury General Corp (MCY)
Mercury General Corp (MCY) is a multi-line insurance organization that was founded in 1961 to offer automobile insurance for millions of drivers. It has grown leaps and bounds since then, both in terms of the number of policies it manages and of the diversity of its offered services, which now span from property and casualty business to insurer's liquidity, reinsurance, and corporate services. Last year, Mercury General issued more than $3 billion in premiums from more than 2.3 million policies. In addition, the company has built strong relationships with many leading insurers and corporations, and this has allowed for additional expedited growth over time.
Invest in Mercury General Corp (MCY)
Historical Stock Data for Mercury General Corp (MCY)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-19 | $47.74 | $48.50 | $47.68 | $48.10 | $48.10 | 274,295 |
2024-03-18 | $48.34 | $48.66 | $47.57 | $47.64 | $47.64 | 144,622 |
2024-03-15 | $47.16 | $48.71 | $47.16 | $48.55 | $48.55 | 510,689 |
2024-03-14 | $47.16 | $47.47 | $46.81 | $47.46 | $47.46 | 202,406 |
2024-03-13 | $47.17 | $47.60 | $46.93 | $47.46 | $47.46 | 137,765 |
2024-03-12 | $47.31 | $47.65 | $46.94 | $47.14 | $47.14 | 243,333 |
2024-03-11 | $48.17 | $48.30 | $47.19 | $47.54 | $47.22 | 132,880 |
2024-03-08 | $47.91 | $48.76 | $47.91 | $48.36 | $48.04 | 141,634 |
2024-03-07 | $48.61 | $48.64 | $47.74 | $47.85 | $47.53 | 180,356 |
2024-03-06 | $48.45 | $48.57 | $47.88 | $48.31 | $47.99 | 156,859 |
2024-03-05 | $47.97 | $48.51 | $47.62 | $48.17 | $47.85 | 276,679 |
2024-03-04 | $48.37 | $49.04 | $48.00 | $48.01 | $47.69 | 127,307 |
2024-03-01 | $48.66 | $49.04 | $48.20 | $48.42 | $48.10 | 145,406 |
2024-02-29 | $48.30 | $49.07 | $48.30 | $48.69 | $48.36 | 172,738 |
2024-02-28 | $48.59 | $48.96 | $48.04 | $48.06 | $47.74 | 248,556 |
2024-02-27 | $50.10 | $50.10 | $48.61 | $48.91 | $48.58 | 240,931 |
2024-02-26 | $50.15 | $50.54 | $49.46 | $50.09 | $49.75 | 156,350 |
2024-02-23 | $50.11 | $50.76 | $49.47 | $50.40 | $50.40 | 160,515 |
2024-02-22 | $49.43 | $50.36 | $49.08 | $49.97 | $49.97 | 233,725 |
2024-02-21 | $50.84 | $50.99 | $48.79 | $49.43 | $49.43 | 394,470 |
2024-02-20 | $50.26 | $52.42 | $50.26 | $50.77 | $50.77 | 523,122 |
2024-02-16 | $46.46 | $51.11 | $46.22 | $50.67 | $50.67 | 636,936 |
2024-02-15 | $44.00 | $47.21 | $43.79 | $46.18 | $46.18 | 566,810 |
2024-02-14 | $44.10 | $44.25 | $41.63 | $42.85 | $42.85 | 446,435 |
2024-02-13 | $39.76 | $40.73 | $39.56 | $40.37 | $40.37 | 278,593 |
2024-02-12 | $40.62 | $40.93 | $40.26 | $40.35 | $40.35 | 217,810 |
2024-02-09 | $39.62 | $40.59 | $39.41 | $40.55 | $40.55 | 155,876 |
2024-02-08 | $38.62 | $40.12 | $38.47 | $40.01 | $40.01 | 207,398 |
2024-02-07 | $39.05 | $39.13 | $38.48 | $38.64 | $38.64 | 100,998 |
2024-02-06 | $38.30 | $39.51 | $38.28 | $39.21 | $39.21 | 143,266 |
2024-02-05 | $38.31 | $38.32 | $37.89 | $38.28 | $38.28 | 148,994 |
2024-02-02 | $39.56 | $39.90 | $38.58 | $38.78 | $38.78 | 164,270 |
2024-02-01 | $39.95 | $40.37 | $39.49 | $39.87 | $39.87 | 106,570 |
2024-01-31 | $41.00 | $41.19 | $39.94 | $40.05 | $40.05 | 131,258 |
2024-01-30 | $41.12 | $41.12 | $40.60 | $40.79 | $40.79 | 98,968 |
2024-01-29 | $41.25 | $41.49 | $40.74 | $41.39 | $41.39 | 117,255 |
2024-01-26 | $41.68 | $41.90 | $40.85 | $41.37 | $41.37 | 167,147 |
2024-01-25 | $40.70 | $41.67 | $40.49 | $41.62 | $41.62 | 234,741 |
2024-01-24 | $40.56 | $40.92 | $40.36 | $40.39 | $40.39 | 143,584 |
2024-01-23 | $41.14 | $41.36 | $40.23 | $40.25 | $40.25 | 151,320 |
2024-01-22 | $40.75 | $41.45 | $40.67 | $40.98 | $40.98 | 141,341 |
2024-01-19 | $40.20 | $40.68 | $39.74 | $40.65 | $40.65 | 153,577 |
2024-01-18 | $39.45 | $40.06 | $39.45 | $39.95 | $39.95 | 115,536 |
2024-01-17 | $38.85 | $39.78 | $38.85 | $39.32 | $39.32 | 137,033 |
2024-01-16 | $38.61 | $39.28 | $38.30 | $39.24 | $39.24 | 143,221 |
2024-01-12 | $39.90 | $39.93 | $38.93 | $38.95 | $38.95 | 141,140 |
2024-01-11 | $38.66 | $39.50 | $38.45 | $39.25 | $39.25 | 243,391 |
2024-01-10 | $37.16 | $38.94 | $37.11 | $38.90 | $38.90 | 218,856 |
2024-01-09 | $37.48 | $38.04 | $37.08 | $37.36 | $37.36 | 224,397 |
2024-01-08 | $38.66 | $38.79 | $37.92 | $37.98 | $37.98 | 146,307 |
2024-01-05 | $37.88 | $38.59 | $37.60 | $38.42 | $38.42 | 175,698 |
2024-01-04 | $37.49 | $38.44 | $37.31 | $37.86 | $37.86 | 172,205 |
2024-01-03 | $37.47 | $37.88 | $36.96 | $37.10 | $37.10 | 142,108 |
2024-01-02 | $37.20 | $37.79 | $37.20 | $37.32 | $37.32 | 99,406 |
2023-12-29 | $37.65 | $37.75 | $37.23 | $37.31 | $37.31 | 109,489 |
2023-12-28 | $38.04 | $38.27 | $37.65 | $37.82 | $37.82 | 89,049 |
2023-12-27 | $37.47 | $38.44 | $37.42 | $38.08 | $38.08 | 125,490 |
2023-12-26 | $37.60 | $37.88 | $37.49 | $37.65 | $37.65 | 107,806 |
2023-12-22 | $37.75 | $37.92 | $37.55 | $37.64 | $37.64 | 96,401 |
2023-12-21 | $37.36 | $37.54 | $36.99 | $37.48 | $37.48 | 151,335 |
2023-12-20 | $37.67 | $38.02 | $37.22 | $37.32 | $37.32 | 168,702 |
2023-12-19 | $37.39 | $38.06 | $37.38 | $37.72 | $37.72 | 277,621 |
2023-12-18 | $37.74 | $37.85 | $37.22 | $37.43 | $37.43 | 271,076 |
2023-12-15 | $38.40 | $38.47 | $37.35 | $37.43 | $37.43 | 482,403 |
2023-12-14 | $39.68 | $39.75 | $38.21 | $38.52 | $38.52 | 164,674 |
2023-12-13 | $39.57 | $39.82 | $38.93 | $39.40 | $39.40 | 262,588 |
2023-12-12 | $39.06 | $39.92 | $38.78 | $39.74 | $39.42 | 108,044 |
2023-12-11 | $38.93 | $39.60 | $38.78 | $39.21 | $39.21 | 127,089 |
2023-12-08 | $39.13 | $39.13 | $38.55 | $38.89 | $38.89 | 128,667 |
2023-12-07 | $39.07 | $39.37 | $38.83 | $39.10 | $39.10 | 112,969 |
2023-12-06 | $39.25 | $39.78 | $38.94 | $39.16 | $39.16 | 90,760 |
2023-12-05 | $39.87 | $40.32 | $39.37 | $39.40 | $39.40 | 306,924 |
2023-12-04 | $38.79 | $39.90 | $38.79 | $39.87 | $39.87 | 182,606 |
2023-12-01 | $37.15 | $39.04 | $37.15 | $38.94 | $38.94 | 254,475 |
2023-11-30 | $36.81 | $37.28 | $36.81 | $37.25 | $37.25 | 130,779 |
2023-11-29 | $36.71 | $37.32 | $36.37 | $36.52 | $36.52 | 99,317 |
2023-11-28 | $37.10 | $37.16 | $36.66 | $36.70 | $36.70 | 92,054 |
2023-11-27 | $36.66 | $37.34 | $36.53 | $37.19 | $37.19 | 87,596 |
2023-11-24 | $36.66 | $37.00 | $36.48 | $36.87 | $36.87 | 31,900 |
2023-11-22 | $36.57 | $36.66 | $36.19 | $36.61 | $36.61 | 80,541 |
2023-11-21 | $36.26 | $36.72 | $36.14 | $36.31 | $36.31 | 78,463 |
2023-11-20 | $36.02 | $36.45 | $35.62 | $36.32 | $36.32 | 90,120 |
2023-11-17 | $36.21 | $36.59 | $36.01 | $36.06 | $36.06 | 109,058 |
2023-11-16 | $36.36 | $36.42 | $36.00 | $36.06 | $36.06 | 78,935 |
2023-11-15 | $36.56 | $37.03 | $36.30 | $36.35 | $36.35 | 159,224 |
2023-11-14 | $36.18 | $36.70 | $36.00 | $36.68 | $36.68 | 169,948 |
2023-11-13 | $36.00 | $36.22 | $35.47 | $35.71 | $35.71 | 121,453 |
2023-11-10 | $36.28 | $36.33 | $35.90 | $36.06 | $36.06 | 109,927 |
2023-11-09 | $36.50 | $36.81 | $36.28 | $36.33 | $36.33 | 119,652 |
2023-11-08 | $37.15 | $37.15 | $36.40 | $36.64 | $36.64 | 126,404 |
2023-11-07 | $36.73 | $37.26 | $36.62 | $37.04 | $37.04 | 162,847 |
2023-11-06 | $36.61 | $37.24 | $36.58 | $36.79 | $36.79 | 265,047 |
2023-11-03 | $37.62 | $37.65 | $35.97 | $36.44 | $36.44 | 341,782 |
2023-11-02 | $37.54 | $37.64 | $35.49 | $37.01 | $37.01 | 543,513 |
2023-11-01 | $32.00 | $37.67 | $32.00 | $37.55 | $37.55 | 681,801 |
2023-10-31 | $30.23 | $30.96 | $30.17 | $30.88 | $30.88 | 138,246 |
2023-10-30 | $29.93 | $30.36 | $29.74 | $30.34 | $30.34 | 157,036 |
2023-10-27 | $29.89 | $29.98 | $29.55 | $29.65 | $29.65 | 143,029 |
2023-10-26 | $29.90 | $30.29 | $29.74 | $30.14 | $30.14 | 157,749 |
2023-10-25 | $29.54 | $30.26 | $29.52 | $30.11 | $30.11 | 101,879 |
2023-10-24 | $29.47 | $29.80 | $29.47 | $29.66 | $29.66 | 70,794 |
2023-10-23 | $30.00 | $30.00 | $29.23 | $29.45 | $29.45 | 111,561 |
2023-10-20 | $30.69 | $30.69 | $30.23 | $30.29 | $30.29 | 103,991 |
2023-10-19 | $30.74 | $30.93 | $30.41 | $30.52 | $30.52 | 112,424 |
2023-10-18 | $30.98 | $31.38 | $30.82 | $30.91 | $30.91 | 116,875 |
2023-10-17 | $30.68 | $31.52 | $30.68 | $31.28 | $31.28 | 193,592 |
2023-10-16 | $29.94 | $30.84 | $29.92 | $30.69 | $30.69 | 138,339 |
2023-10-13 | $28.90 | $29.76 | $28.83 | $29.73 | $29.73 | 136,912 |
2023-10-12 | $29.00 | $29.00 | $28.40 | $28.62 | $28.62 | 134,893 |
2023-10-11 | $28.57 | $28.87 | $28.48 | $28.87 | $28.87 | 82,602 |
2023-10-10 | $28.63 | $28.68 | $28.21 | $28.60 | $28.60 | 104,679 |
2023-10-09 | $28.13 | $28.77 | $28.12 | $28.74 | $28.74 | 105,704 |
2023-10-06 | $28.07 | $28.67 | $28.00 | $28.39 | $28.39 | 135,472 |
2023-10-05 | $27.56 | $28.20 | $27.46 | $28.16 | $28.16 | 145,284 |
2023-10-04 | $27.99 | $28.20 | $27.52 | $27.70 | $27.70 | 96,690 |
2023-10-03 | $27.80 | $27.92 | $27.30 | $27.85 | $27.85 | 176,882 |
2023-10-02 | $27.84 | $27.84 | $27.32 | $27.80 | $27.80 | 165,878 |
2023-09-29 | $28.60 | $28.60 | $27.71 | $28.03 | $28.03 | 163,081 |
2023-09-28 | $27.84 | $29.29 | $27.84 | $28.56 | $28.56 | 405,234 |
2023-09-27 | $28.24 | $28.24 | $27.27 | $27.74 | $27.74 | 83,267 |
2023-09-26 | $28.23 | $28.80 | $28.04 | $28.06 | $28.06 | 122,933 |
2023-09-25 | $28.30 | $28.53 | $27.80 | $28.37 | $28.37 | 158,994 |
2023-09-22 | $28.07 | $28.44 | $27.75 | $28.29 | $28.29 | 200,562 |
2023-09-21 | $28.18 | $28.43 | $27.92 | $28.05 | $28.05 | 184,490 |
2023-09-20 | $28.52 | $28.72 | $28.22 | $28.24 | $28.24 | 173,865 |
2023-09-19 | $28.38 | $28.63 | $28.08 | $28.33 | $28.33 | 204,621 |
2023-09-18 | $29.01 | $29.16 | $28.33 | $28.46 | $28.46 | 127,100 |
2023-09-15 | $29.29 | $29.29 | $28.57 | $28.99 | $28.99 | 463,825 |
2023-09-14 | $29.39 | $29.68 | $29.16 | $29.36 | $29.36 | 136,603 |
2023-09-13 | $28.95 | $29.27 | $28.78 | $29.17 | $29.17 | 157,553 |
2023-09-12 | $28.64 | $29.34 | $28.64 | $29.21 | $28.90 | 201,073 |
2023-09-11 | $28.06 | $28.94 | $28.05 | $28.63 | $28.32 | 169,006 |
2023-09-08 | $28.08 | $28.17 | $27.89 | $28.09 | $28.09 | 101,875 |
2023-09-07 | $27.96 | $28.24 | $27.72 | $28.14 | $28.14 | 143,001 |
2023-09-06 | $27.82 | $28.17 | $27.60 | $27.85 | $27.85 | 197,340 |
2023-09-05 | $28.41 | $28.56 | $27.65 | $27.89 | $27.89 | 177,978 |
2023-09-01 | $28.80 | $28.93 | $28.57 | $28.67 | $28.67 | 103,081 |
2023-08-31 | $29.16 | $29.44 | $28.55 | $28.61 | $28.61 | 126,373 |
2023-08-30 | $28.84 | $29.57 | $28.84 | $29.32 | $29.32 | 95,392 |
2023-08-29 | $29.15 | $29.32 | $29.02 | $29.11 | $29.11 | 90,395 |
2023-08-28 | $29.26 | $29.44 | $28.51 | $28.96 | $28.96 | 136,840 |
2023-08-25 | $28.89 | $29.42 | $28.63 | $29.18 | $29.18 | 154,064 |
2023-08-24 | $28.47 | $29.11 | $28.38 | $28.90 | $28.90 | 160,697 |
2023-08-23 | $28.41 | $28.92 | $28.39 | $28.55 | $28.55 | 164,093 |
2023-08-22 | $28.92 | $29.16 | $28.47 | $28.58 | $28.58 | 134,388 |
2023-08-21 | $28.79 | $29.16 | $28.55 | $28.85 | $28.85 | 159,346 |
2023-08-18 | $29.80 | $30.00 | $28.87 | $28.92 | $28.92 | 185,508 |
2023-08-17 | $30.32 | $30.49 | $29.76 | $29.94 | $29.94 | 120,104 |
2023-08-16 | $29.92 | $30.34 | $29.90 | $30.19 | $30.19 | 91,893 |
2023-08-15 | $30.59 | $30.70 | $29.92 | $29.94 | $29.94 | 101,401 |
2023-08-14 | $30.99 | $31.00 | $30.50 | $30.98 | $30.98 | 129,445 |
2023-08-11 | $31.02 | $31.26 | $30.79 | $31.15 | $31.15 | 132,666 |
2023-08-10 | $31.48 | $31.50 | $31.04 | $31.17 | $31.17 | 116,023 |
2023-08-09 | $31.35 | $31.58 | $30.95 | $31.19 | $31.19 | 165,173 |
2023-08-08 | $31.45 | $31.60 | $30.98 | $31.23 | $31.23 | 151,552 |
2023-08-07 | $30.51 | $31.47 | $30.39 | $31.44 | $31.44 | 144,705 |
2023-08-04 | $30.96 | $31.26 | $30.47 | $30.53 | $30.53 | 134,749 |
2023-08-03 | $30.43 | $31.56 | $30.43 | $31.05 | $31.05 | 140,313 |
2023-08-02 | $32.27 | $32.27 | $30.31 | $30.46 | $30.46 | 231,681 |
2023-08-01 | $32.27 | $32.33 | $31.38 | $31.65 | $31.65 | 142,608 |
2023-07-31 | $31.87 | $32.57 | $31.77 | $32.18 | $32.18 | 177,398 |
2023-07-28 | $31.57 | $32.00 | $31.56 | $31.88 | $31.88 | 111,465 |
2023-07-27 | $31.44 | $31.50 | $31.07 | $31.21 | $31.21 | 190,719 |
2023-07-26 | $30.85 | $31.40 | $30.85 | $31.35 | $31.35 | 110,971 |
2023-07-25 | $30.62 | $30.86 | $30.58 | $30.71 | $30.71 | 127,595 |
2023-07-24 | $30.36 | $31.06 | $30.32 | $30.72 | $30.72 | 108,066 |
2023-07-21 | $30.63 | $30.63 | $29.89 | $30.39 | $30.39 | 171,493 |
2023-07-20 | $29.91 | $30.48 | $29.57 | $30.45 | $30.45 | 124,420 |
2023-07-19 | $29.76 | $30.05 | $29.41 | $29.78 | $29.78 | 106,679 |
2023-07-18 | $29.16 | $29.76 | $29.08 | $29.55 | $29.55 | 123,521 |
2023-07-17 | $28.69 | $29.38 | $28.69 | $29.16 | $29.16 | 126,708 |
2023-07-14 | $29.12 | $29.12 | $28.39 | $28.71 | $28.71 | 140,042 |
2023-07-13 | $29.55 | $29.72 | $28.78 | $29.21 | $29.21 | 180,109 |
2023-07-12 | $28.76 | $30.04 | $28.76 | $29.79 | $29.79 | 268,562 |
2023-07-11 | $28.76 | $29.10 | $28.02 | $28.43 | $28.43 | 150,165 |
2023-07-10 | $29.13 | $29.56 | $28.82 | $28.88 | $28.88 | 153,151 |
2023-07-07 | $27.48 | $29.50 | $27.48 | $29.24 | $29.24 | 285,343 |
2023-07-06 | $29.28 | $29.34 | $28.82 | $28.86 | $28.86 | 110,249 |
2023-07-05 | $30.03 | $30.03 | $28.90 | $29.30 | $29.30 | 242,480 |
2023-07-03 | $30.01 | $30.50 | $30.00 | $30.25 | $30.25 | 71,735 |
2023-06-30 | $30.89 | $30.90 | $30.26 | $30.27 | $30.27 | 118,502 |
2023-06-29 | $29.79 | $30.74 | $29.59 | $30.64 | $30.64 | 122,957 |
2023-06-28 | $30.26 | $30.26 | $29.11 | $29.55 | $29.55 | 192,120 |
2023-06-27 | $30.96 | $31.51 | $30.47 | $30.48 | $30.48 | 168,289 |
2023-06-26 | $30.61 | $31.03 | $30.34 | $30.69 | $30.69 | 176,965 |
2023-06-23 | $31.64 | $31.64 | $30.37 | $30.61 | $30.61 | 251,902 |
2023-06-22 | $31.42 | $32.11 | $30.94 | $31.81 | $31.81 | 214,206 |
2023-06-21 | $30.99 | $31.35 | $30.50 | $31.26 | $31.26 | 194,092 |
2023-06-20 | $30.53 | $31.49 | $30.17 | $30.83 | $30.83 | 282,217 |
2023-06-16 | $29.80 | $30.76 | $29.56 | $30.62 | $30.62 | 606,214 |
2023-06-15 | $28.95 | $29.45 | $28.80 | $29.05 | $29.05 | 264,895 |
2023-06-14 | $29.43 | $29.80 | $29.08 | $29.14 | $29.14 | 255,785 |
2023-06-13 | $29.78 | $30.49 | $29.63 | $29.73 | $29.41 | 207,030 |
2023-06-12 | $29.59 | $30.27 | $29.22 | $29.71 | $29.39 | 214,065 |
2023-06-09 | $30.63 | $30.76 | $29.56 | $29.78 | $29.46 | 201,194 |
2023-06-08 | $30.98 | $31.09 | $30.62 | $30.68 | $30.35 | 183,887 |
2023-06-07 | $30.30 | $31.37 | $30.30 | $31.29 | $30.95 | 406,761 |
2023-06-06 | $29.62 | $30.80 | $29.62 | $30.29 | $29.96 | 164,274 |
2023-06-05 | $29.97 | $30.21 | $28.84 | $29.46 | $29.14 | 125,900 |
2023-06-02 | $29.85 | $30.67 | $29.85 | $30.27 | $29.94 | 171,935 |
2023-06-01 | $29.96 | $29.96 | $29.36 | $29.66 | $29.34 | 176,645 |
2023-05-31 | $30.34 | $30.80 | $29.81 | $30.01 | $29.69 | 209,635 |
2023-05-30 | $29.45 | $30.27 | $29.18 | $30.25 | $29.92 | 152,573 |
2023-05-26 | $29.53 | $29.85 | $29.43 | $29.55 | $29.55 | 125,298 |
2023-05-25 | $29.50 | $29.85 | $29.31 | $29.61 | $29.61 | 165,047 |
2023-05-24 | $30.34 | $30.34 | $29.46 | $29.63 | $29.63 | 165,825 |
2023-05-23 | $31.13 | $31.46 | $30.50 | $30.50 | $30.50 | 114,074 |
2023-05-22 | $30.85 | $31.49 | $30.85 | $31.20 | $31.20 | 96,249 |
2023-05-19 | $31.34 | $31.66 | $30.81 | $30.89 | $30.89 | 111,601 |
2023-05-18 | $30.58 | $31.15 | $30.46 | $31.06 | $31.06 | 96,847 |
2023-05-17 | $30.66 | $31.15 | $30.45 | $30.77 | $30.77 | 136,599 |
2023-05-16 | $29.71 | $30.56 | $29.59 | $30.42 | $30.42 | 120,375 |
2023-05-15 | $29.79 | $30.23 | $29.38 | $30.13 | $30.13 | 176,464 |
2023-05-12 | $29.81 | $29.81 | $28.67 | $29.54 | $29.54 | 242,421 |
2023-05-11 | $29.50 | $29.72 | $29.13 | $29.56 | $29.56 | 173,791 |
2023-05-10 | $29.97 | $30.08 | $29.50 | $29.72 | $29.72 | 143,545 |
2023-05-09 | $29.52 | $30.11 | $29.46 | $29.87 | $29.87 | 151,747 |
2023-05-08 | $29.55 | $29.90 | $28.91 | $29.64 | $29.64 | 208,861 |
2023-05-05 | $29.79 | $30.44 | $29.34 | $29.52 | $29.52 | 267,544 |
2023-05-04 | $28.98 | $30.24 | $28.63 | $29.53 | $29.53 | 320,972 |
2023-05-03 | $29.48 | $29.55 | $26.15 | $29.26 | $29.26 | 720,151 |
2023-05-02 | $30.23 | $30.23 | $28.83 | $29.47 | $29.47 | 331,470 |
2023-05-01 | $30.19 | $30.72 | $29.89 | $30.37 | $30.37 | 242,704 |
2023-04-28 | $31.45 | $31.45 | $30.05 | $30.41 | $30.41 | 312,984 |
2023-04-27 | $30.36 | $31.28 | $30.07 | $31.27 | $31.27 | 275,321 |
2023-04-26 | $29.99 | $30.36 | $29.89 | $30.23 | $30.23 | 296,041 |
2023-04-25 | $30.49 | $30.67 | $29.88 | $30.30 | $30.30 | 199,477 |
2023-04-24 | $31.24 | $31.29 | $30.60 | $30.79 | $30.79 | 241,902 |
2023-04-21 | $31.01 | $31.06 | $30.54 | $31.02 | $31.02 | 196,074 |
2023-04-20 | $31.13 | $31.38 | $30.66 | $31.00 | $31.00 | 177,359 |
2023-04-19 | $30.33 | $31.15 | $30.29 | $31.13 | $31.13 | 215,742 |
2023-04-18 | $30.22 | $30.47 | $29.96 | $30.25 | $30.25 | 315,867 |
2023-04-17 | $29.84 | $30.36 | $29.68 | $30.23 | $30.23 | 215,730 |
2023-04-14 | $30.89 | $30.90 | $29.58 | $29.99 | $29.99 | 297,737 |
2023-04-13 | $31.90 | $31.92 | $30.52 | $30.84 | $30.84 | 210,287 |
2023-04-12 | $33.38 | $33.48 | $31.91 | $32.04 | $32.04 | 155,946 |
2023-04-11 | $33.13 | $33.43 | $33.07 | $33.21 | $33.21 | 146,118 |
2023-04-10 | $32.49 | $33.25 | $32.49 | $33.13 | $33.13 | 258,491 |
2023-04-06 | $32.89 | $33.03 | $32.41 | $32.61 | $32.61 | 169,174 |
2023-04-05 | $31.95 | $32.80 | $31.80 | $32.72 | $32.72 | 221,804 |
2023-04-04 | $32.02 | $32.37 | $31.54 | $32.04 | $32.04 | 191,480 |
2023-04-03 | $31.75 | $32.12 | $31.58 | $31.87 | $31.87 | 139,299 |
2023-03-31 | $31.48 | $31.87 | $31.29 | $31.74 | $31.74 | 232,703 |
2023-03-30 | $31.65 | $31.81 | $31.14 | $31.37 | $31.37 | 131,815 |
2023-03-29 | $31.40 | $31.80 | $31.04 | $31.53 | $31.53 | 143,138 |
2023-03-28 | $30.41 | $31.61 | $30.29 | $31.15 | $31.15 | 171,140 |
2023-03-27 | $30.91 | $30.94 | $30.39 | $30.60 | $30.60 | 127,914 |
2023-03-24 | $29.23 | $30.51 | $29.18 | $30.49 | $30.49 | 273,376 |
2023-03-23 | $30.17 | $30.52 | $29.43 | $29.58 | $29.58 | 249,326 |
2023-03-22 | $30.87 | $30.95 | $29.91 | $29.92 | $29.92 | 193,255 |
2023-03-21 | $30.77 | $31.25 | $30.58 | $30.76 | $30.76 | 226,844 |
2023-03-20 | $30.38 | $30.86 | $30.16 | $30.20 | $30.20 | 446,436 |
2023-03-17 | $31.10 | $31.10 | $29.65 | $30.05 | $30.05 | 1,702,660 |
2023-03-16 | $29.92 | $31.44 | $29.68 | $31.28 | $31.28 | 271,931 |
2023-03-15 | $29.81 | $30.25 | $29.22 | $30.07 | $30.07 | 310,066 |
2023-03-14 | $30.26 | $30.67 | $29.63 | $30.63 | $30.63 | 537,223 |
2023-03-13 | $30.02 | $30.73 | $29.61 | $29.86 | $29.86 | 476,686 |
2023-03-10 | $31.00 | $31.22 | $30.33 | $30.49 | $30.49 | 252,411 |
2023-03-09 | $31.89 | $31.89 | $31.08 | $31.32 | $31.32 | 191,373 |
2023-03-08 | $31.86 | $32.12 | $31.24 | $31.83 | $31.83 | 230,110 |
2023-03-07 | $32.70 | $32.77 | $31.88 | $31.90 | $31.90 | 266,797 |
2023-03-06 | $33.32 | $33.45 | $32.68 | $32.77 | $32.77 | 235,826 |
2023-03-03 | $33.43 | $33.50 | $32.95 | $33.19 | $33.19 | 478,526 |
2023-03-02 | $33.33 | $33.44 | $32.71 | $33.24 | $33.24 | 186,772 |
2023-03-01 | $33.84 | $34.16 | $33.46 | $33.60 | $33.60 | 216,679 |
2023-02-28 | $33.96 | $34.29 | $33.85 | $34.05 | $34.05 | 208,539 |
2023-02-27 | $34.77 | $35.00 | $33.74 | $33.93 | $33.93 | 138,518 |
2023-02-24 | $34.96 | $35.18 | $34.41 | $34.59 | $34.59 | 162,783 |
2023-02-23 | $36.08 | $37.15 | $35.09 | $35.28 | $35.28 | 345,855 |
2023-02-22 | $34.55 | $36.21 | $34.55 | $35.89 | $35.89 | 520,241 |
2023-02-21 | $36.20 | $36.27 | $34.38 | $34.81 | $34.81 | 321,481 |
2023-02-17 | $35.67 | $36.75 | $34.72 | $36.54 | $36.54 | 758,966 |
2023-02-16 | $34.33 | $36.41 | $34.18 | $35.73 | $35.73 | 634,082 |
2023-02-15 | $36.10 | $36.95 | $32.21 | $34.42 | $34.42 | 937,602 |
2023-02-14 | $36.64 | $37.25 | $36.41 | $36.98 | $36.98 | 340,439 |
2023-02-13 | $37.25 | $37.25 | $36.57 | $36.68 | $36.68 | 167,995 |
2023-02-10 | $37.25 | $37.64 | $36.92 | $37.18 | $37.18 | 240,950 |
2023-02-09 | $38.80 | $38.87 | $37.03 | $37.27 | $37.27 | 210,854 |
2023-02-08 | $38.56 | $39.08 | $38.47 | $38.60 | $38.60 | 303,405 |
2023-02-07 | $37.98 | $38.87 | $37.77 | $38.81 | $38.81 | 167,409 |
2023-02-06 | $38.34 | $38.71 | $37.73 | $38.19 | $38.19 | 226,530 |
2023-02-03 | $37.87 | $39.47 | $37.76 | $38.61 | $38.61 | 445,280 |
2023-02-02 | $37.17 | $38.21 | $37.03 | $38.13 | $38.13 | 365,795 |
2023-02-01 | $35.63 | $37.30 | $35.32 | $37.18 | $37.18 | 388,726 |
2023-01-31 | $34.72 | $35.74 | $34.43 | $35.73 | $35.73 | 202,036 |
2023-01-30 | $34.54 | $34.86 | $34.15 | $34.81 | $34.81 | 223,391 |
2023-01-27 | $34.80 | $34.91 | $34.38 | $34.60 | $34.60 | 145,781 |
2023-01-26 | $35.38 | $35.79 | $34.49 | $34.76 | $34.76 | 243,603 |
2023-01-25 | $34.91 | $35.33 | $34.89 | $35.16 | $35.16 | 124,410 |
2023-01-24 | $34.62 | $35.39 | $34.62 | $35.21 | $35.21 | 130,133 |
2023-01-23 | $35.10 | $35.31 | $34.77 | $35.17 | $35.17 | 118,386 |
2023-01-20 | $34.58 | $34.84 | $34.08 | $34.82 | $34.82 | 164,419 |
2023-01-19 | $34.92 | $35.04 | $33.87 | $34.36 | $34.36 | 226,497 |
2023-01-18 | $35.54 | $35.62 | $34.84 | $35.11 | $35.11 | 165,575 |
2023-01-17 | $35.58 | $35.63 | $34.87 | $35.52 | $35.52 | 193,408 |
2023-01-13 | $35.13 | $35.91 | $35.10 | $35.81 | $35.81 | 224,488 |
2023-01-12 | $35.04 | $35.62 | $34.54 | $35.28 | $35.28 | 405,694 |
2023-01-11 | $36.01 | $36.37 | $34.72 | $34.95 | $34.95 | 249,245 |
2023-01-10 | $35.76 | $36.56 | $35.50 | $36.08 | $36.08 | 181,958 |
2023-01-09 | $36.36 | $36.91 | $35.52 | $35.58 | $35.58 | 248,547 |
2023-01-06 | $35.68 | $36.67 | $35.63 | $36.43 | $36.43 | 244,013 |
2023-01-05 | $34.87 | $35.85 | $34.78 | $35.69 | $35.69 | 275,312 |
2023-01-04 | $34.62 | $35.11 | $34.40 | $34.90 | $34.90 | 276,817 |
2023-01-03 | $34.24 | $34.61 | $33.68 | $34.34 | $34.34 | 229,859 |
2022-12-30 | $34.14 | $34.45 | $33.85 | $34.20 | $34.20 | 352,286 |
2022-12-29 | $32.86 | $34.30 | $32.86 | $34.28 | $34.28 | 239,269 |
2022-12-28 | $33.36 | $33.58 | $32.55 | $32.81 | $32.81 | 242,843 |
2022-12-27 | $33.44 | $33.56 | $33.04 | $33.11 | $33.11 | 159,165 |
2022-12-23 | $33.55 | $33.96 | $33.31 | $33.45 | $33.45 | 157,098 |
2022-12-22 | $33.84 | $33.97 | $33.00 | $33.41 | $33.41 | 216,880 |
2022-12-21 | $34.40 | $34.88 | $33.75 | $34.07 | $34.07 | 366,812 |
2022-12-20 | $34.87 | $35.33 | $34.29 | $34.30 | $34.30 | 372,290 |
2022-12-19 | $34.19 | $35.07 | $34.16 | $34.87 | $34.87 | 277,540 |
2022-12-16 | $34.11 | $34.40 | $33.62 | $34.16 | $34.16 | 1,099,903 |
2022-12-15 | $34.37 | $34.54 | $33.85 | $34.43 | $34.43 | 301,474 |
2022-12-14 | $35.16 | $35.81 | $34.43 | $34.54 | $34.54 | 242,931 |
2022-12-13 | $36.57 | $36.57 | $35.25 | $35.37 | $35.05 | 591,058 |
2022-12-12 | $35.21 | $35.39 | $34.11 | $35.34 | $35.02 | 320,358 |
2022-12-09 | $36.20 | $36.59 | $35.63 | $35.70 | $35.37 | 189,760 |
2022-12-08 | $36.45 | $36.59 | $36.03 | $36.20 | $35.87 | 212,778 |
2022-12-07 | $35.97 | $36.19 | $35.30 | $36.10 | $35.77 | 249,015 |
2022-12-06 | $36.23 | $36.40 | $35.66 | $36.00 | $35.67 | 241,956 |
2022-12-05 | $36.27 | $36.41 | $35.76 | $36.37 | $36.04 | 226,527 |
2022-12-02 | $35.93 | $36.76 | $35.85 | $36.63 | $36.63 | 175,653 |
2022-12-01 | $36.42 | $36.56 | $35.63 | $35.96 | $35.96 | 219,145 |
2022-11-30 | $35.93 | $36.46 | $35.25 | $36.28 | $36.28 | 383,340 |
2022-11-29 | $35.80 | $36.19 | $35.34 | $36.13 | $36.13 | 241,950 |
2022-11-28 | $36.88 | $37.09 | $35.80 | $36.00 | $36.00 | 313,615 |
2022-11-25 | $36.85 | $37.50 | $36.79 | $37.48 | $37.48 | 89,051 |
2022-11-23 | $36.46 | $36.98 | $36.46 | $36.85 | $36.85 | 141,407 |
2022-11-22 | $36.34 | $36.62 | $36.27 | $36.48 | $36.48 | 139,523 |
2022-11-21 | $36.70 | $36.96 | $36.00 | $36.23 | $36.23 | 294,692 |
2022-11-18 | $37.60 | $37.68 | $36.69 | $36.82 | $36.82 | 379,323 |
2022-11-17 | $36.00 | $37.23 | $36.00 | $37.04 | $37.04 | 225,008 |
2022-11-16 | $36.65 | $36.71 | $36.19 | $36.29 | $36.29 | 295,568 |
2022-11-15 | $37.44 | $38.18 | $36.58 | $36.83 | $36.83 | 296,980 |
2022-11-14 | $37.50 | $38.30 | $36.88 | $36.96 | $36.96 | 516,634 |
2022-11-11 | $35.17 | $38.02 | $35.07 | $37.46 | $37.46 | 633,302 |
2022-11-10 | $35.62 | $35.62 | $34.35 | $34.79 | $34.79 | 774,342 |
2022-11-09 | $35.12 | $35.27 | $34.49 | $34.68 | $34.68 | 285,887 |
2022-11-08 | $35.26 | $35.98 | $34.95 | $35.08 | $35.08 | 471,728 |
2022-11-07 | $36.56 | $36.56 | $34.58 | $34.97 | $34.97 | 514,389 |
2022-11-04 | $33.97 | $37.34 | $33.73 | $36.78 | $36.78 | 1,226,177 |
2022-11-03 | $32.39 | $32.78 | $31.87 | $32.38 | $32.38 | 490,002 |
2022-11-02 | $29.87 | $33.40 | $29.87 | $33.06 | $33.06 | 899,176 |
2022-11-01 | $29.19 | $29.39 | $28.72 | $28.97 | $28.97 | 444,212 |
2022-10-31 | $28.99 | $29.33 | $28.87 | $29.00 | $29.00 | 276,456 |
2022-10-28 | $28.47 | $29.17 | $28.46 | $29.10 | $29.10 | 196,018 |
2022-10-27 | $28.75 | $29.08 | $28.29 | $28.39 | $28.39 | 241,468 |
2022-10-26 | $28.68 | $28.91 | $28.17 | $28.62 | $28.62 | 313,325 |
2022-10-25 | $28.66 | $28.78 | $28.31 | $28.49 | $28.49 | 233,468 |
2022-10-24 | $28.96 | $29.19 | $28.67 | $28.97 | $28.97 | 364,580 |
2022-10-21 | $28.78 | $29.43 | $28.62 | $28.86 | $28.86 | 431,072 |
2022-10-20 | $29.76 | $29.95 | $28.05 | $28.61 | $28.61 | 392,255 |
2022-10-19 | $30.78 | $31.10 | $30.01 | $30.28 | $30.28 | 188,015 |
2022-10-18 | $31.08 | $31.44 | $30.69 | $30.95 | $30.95 | 272,206 |
2022-10-17 | $30.71 | $31.25 | $30.53 | $30.58 | $30.58 | 278,719 |
2022-10-14 | $30.34 | $30.88 | $30.34 | $30.44 | $30.44 | 391,962 |
2022-10-13 | $29.02 | $30.35 | $28.88 | $30.16 | $30.16 | 387,755 |
2022-10-12 | $30.18 | $30.22 | $29.61 | $29.63 | $29.63 | 247,866 |
2022-10-11 | $29.23 | $30.38 | $29.23 | $29.94 | $29.94 | 367,134 |
2022-10-10 | $28.50 | $29.34 | $28.44 | $29.26 | $29.26 | 286,805 |
2022-10-07 | $28.98 | $28.98 | $28.18 | $28.33 | $28.33 | 364,006 |
2022-10-06 | $29.73 | $29.88 | $28.85 | $28.98 | $28.98 | 246,735 |
2022-10-05 | $29.01 | $29.96 | $28.89 | $29.82 | $29.82 | 427,219 |
2022-10-04 | $28.57 | $29.47 | $28.28 | $29.46 | $29.46 | 655,088 |
2022-10-03 | $28.61 | $28.82 | $27.89 | $28.40 | $28.40 | 478,060 |
2022-09-30 | $29.43 | $29.69 | $28.41 | $28.42 | $28.42 | 436,618 |
2022-09-29 | $29.30 | $29.56 | $28.38 | $29.16 | $29.16 | 462,389 |
2022-09-28 | $29.45 | $29.72 | $29.33 | $29.58 | $29.58 | 407,277 |
2022-09-27 | $29.56 | $29.89 | $29.02 | $29.13 | $29.13 | 411,994 |
2022-09-26 | $29.96 | $30.20 | $29.07 | $29.41 | $29.41 | 534,517 |
2022-09-23 | $29.58 | $30.11 | $29.39 | $30.10 | $30.10 | 594,101 |
2022-09-22 | $29.95 | $29.95 | $29.18 | $29.76 | $29.76 | 497,546 |
2022-09-21 | $31.54 | $31.69 | $29.97 | $29.99 | $29.99 | 536,328 |
2022-09-20 | $32.57 | $32.68 | $30.97 | $31.56 | $31.56 | 654,277 |
2022-09-19 | $32.12 | $32.97 | $31.58 | $32.90 | $32.90 | 652,428 |
2022-09-16 | $33.96 | $34.14 | $32.03 | $32.03 | $32.03 | 7,039,982 |
2022-09-15 | $34.13 | $34.47 | $33.93 | $34.15 | $34.15 | 595,083 |
2022-09-14 | $33.29 | $34.18 | $33.01 | $34.17 | $34.17 | 495,591 |
2022-09-13 | $33.76 | $34.45 | $33.37 | $33.52 | $33.21 | 425,409 |
2022-09-12 | $34.00 | $34.49 | $34.00 | $34.35 | $34.03 | 496,818 |
2022-09-09 | $33.94 | $34.22 | $33.77 | $33.92 | $33.61 | 528,938 |
2022-09-08 | $33.59 | $34.35 | $33.45 | $33.96 | $33.65 | 557,559 |
2022-09-07 | $32.39 | $34.03 | $32.25 | $33.84 | $33.53 | 836,527 |
2022-09-06 | $33.07 | $33.98 | $32.32 | $32.48 | $32.18 | 818,338 |
2022-09-02 | $32.47 | $33.33 | $32.37 | $32.92 | $32.62 | 700,976 |
2022-09-01 | $32.01 | $32.43 | $31.43 | $32.29 | $31.99 | 454,920 |
2022-08-31 | $32.46 | $32.66 | $31.85 | $31.90 | $31.61 | 1,727,957 |
2022-08-30 | $33.15 | $33.25 | $32.32 | $32.36 | $32.06 | 303,794 |
2022-08-29 | $33.07 | $33.21 | $32.45 | $33.01 | $32.71 | 486,450 |
2022-08-26 | $34.46 | $34.46 | $32.96 | $33.06 | $32.76 | 405,002 |
2022-08-25 | $34.27 | $34.57 | $33.80 | $34.31 | $33.99 | 486,751 |
2022-08-24 | $34.48 | $34.48 | $33.88 | $34.35 | $34.03 | 226,470 |
2022-08-23 | $34.39 | $34.68 | $34.14 | $34.30 | $33.98 | 268,902 |
2022-08-22 | $34.12 | $35.00 | $33.89 | $34.51 | $34.19 | 432,167 |
2022-08-19 | $35.32 | $35.32 | $34.13 | $34.33 | $34.33 | 1,352,239 |
2022-08-18 | $35.04 | $35.33 | $34.63 | $35.33 | $35.33 | 500,560 |
2022-08-17 | $34.47 | $35.22 | $34.39 | $35.02 | $35.02 | 541,273 |
2022-08-16 | $34.19 | $34.92 | $33.85 | $34.88 | $34.88 | 593,053 |
2022-08-15 | $33.20 | $34.39 | $33.10 | $34.19 | $34.19 | 522,331 |
2022-08-12 | $32.92 | $33.46 | $32.74 | $33.22 | $33.22 | 359,011 |
2022-08-11 | $32.60 | $33.55 | $32.60 | $32.93 | $32.93 | 375,201 |
2022-08-10 | $32.18 | $33.12 | $32.10 | $32.45 | $32.45 | 529,225 |
2022-08-09 | $33.28 | $33.28 | $31.77 | $31.96 | $31.96 | 649,004 |
2022-08-08 | $32.42 | $33.77 | $32.35 | $33.51 | $33.51 | 688,763 |
2022-08-05 | $32.27 | $32.50 | $31.29 | $32.32 | $32.32 | 988,281 |
2022-08-04 | $35.21 | $35.21 | $32.32 | $32.42 | $32.42 | 942,077 |
2022-08-03 | $37.31 | $37.50 | $34.76 | $35.21 | $35.21 | 1,211,028 |
2022-08-02 | $40.72 | $40.96 | $39.68 | $39.97 | $39.97 | 404,826 |
2022-08-01 | $41.55 | $41.70 | $40.69 | $41.02 | $41.02 | 467,412 |
2022-07-29 | $41.96 | $42.44 | $41.61 | $41.93 | $41.93 | 388,046 |
2022-07-28 | $41.67 | $42.18 | $40.48 | $41.93 | $41.93 | 253,737 |
2022-07-27 | $41.95 | $42.04 | $41.28 | $41.71 | $41.71 | 298,144 |
2022-07-26 | $41.50 | $42.08 | $41.30 | $41.78 | $41.78 | 311,009 |
2022-07-25 | $41.52 | $41.98 | $40.96 | $41.52 | $41.52 | 262,925 |
2022-07-22 | $41.96 | $41.96 | $40.98 | $41.12 | $41.12 | 216,929 |
2022-07-21 | $41.75 | $41.87 | $40.48 | $41.77 | $41.77 | 376,432 |
2022-07-20 | $42.61 | $42.75 | $42.03 | $42.34 | $42.34 | 264,693 |
2022-07-19 | $41.78 | $42.43 | $41.58 | $42.34 | $42.34 | 316,811 |
2022-07-18 | $42.59 | $42.91 | $41.61 | $41.61 | $41.61 | 362,880 |
2022-07-15 | $43.77 | $43.77 | $42.63 | $42.64 | $42.64 | 392,675 |
2022-07-14 | $44.40 | $44.44 | $42.98 | $43.23 | $43.23 | 334,434 |
2022-07-13 | $44.84 | $45.85 | $44.84 | $45.41 | $45.41 | 233,254 |
2022-07-12 | $46.04 | $46.39 | $45.14 | $45.21 | $45.21 | 277,738 |
2022-07-11 | $45.24 | $46.16 | $45.24 | $46.02 | $46.02 | 255,823 |
2022-07-08 | $45.81 | $46.03 | $45.22 | $45.36 | $45.36 | 319,978 |
2022-07-07 | $45.26 | $46.16 | $45.20 | $45.75 | $45.75 | 258,686 |
2022-07-06 | $44.32 | $44.91 | $43.97 | $44.91 | $44.91 | 733,626 |
2022-07-05 | $44.19 | $44.55 | $43.76 | $44.48 | $44.48 | 430,154 |
2022-07-01 | $44.18 | $44.76 | $43.75 | $44.56 | $44.56 | 300,418 |
2022-06-30 | $43.32 | $44.33 | $42.73 | $44.30 | $44.30 | 481,824 |
2022-06-29 | $44.93 | $44.93 | $43.47 | $43.51 | $43.51 | 244,852 |
2022-06-28 | $45.11 | $45.41 | $44.63 | $44.67 | $44.67 | 292,465 |
2022-06-27 | $44.15 | $44.89 | $44.00 | $44.77 | $44.77 | 578,774 |
2022-06-24 | $44.07 | $45.64 | $44.00 | $44.12 | $44.12 | 3,831,711 |
2022-06-23 | $44.44 | $44.98 | $43.79 | $44.01 | $44.01 | 303,217 |
2022-06-22 | $43.93 | $44.87 | $43.93 | $44.41 | $44.41 | 459,626 |
2022-06-21 | $44.18 | $44.92 | $43.79 | $44.24 | $44.24 | 622,599 |
2022-06-17 | $43.64 | $44.43 | $43.36 | $43.73 | $43.73 | 760,912 |
2022-06-16 | $44.43 | $44.43 | $43.33 | $43.44 | $43.44 | 335,433 |
2022-06-15 | $45.12 | $45.76 | $44.70 | $45.11 | $45.11 | 367,586 |
2022-06-14 | $46.76 | $46.93 | $44.86 | $45.43 | $44.80 | 433,575 |
2022-06-13 | $46.63 | $47.47 | $46.28 | $46.51 | $45.86 | 361,558 |
2022-06-10 | $47.06 | $47.50 | $46.53 | $47.11 | $46.46 | 247,787 |
2022-06-09 | $48.52 | $48.85 | $47.60 | $47.67 | $47.01 | 207,186 |
2022-06-08 | $48.29 | $48.93 | $47.93 | $48.61 | $47.94 | 247,468 |
2022-06-07 | $48.15 | $48.80 | $47.73 | $48.33 | $47.66 | 285,050 |
2022-06-06 | $48.82 | $48.85 | $48.06 | $48.39 | $47.72 | 362,473 |
2022-06-03 | $48.78 | $48.78 | $48.09 | $48.18 | $47.51 | 183,015 |
2022-06-02 | $48.96 | $49.11 | $48.11 | $48.99 | $48.31 | 246,735 |
2022-06-01 | $48.96 | $49.10 | $47.74 | $48.61 | $47.94 | 321,191 |
2022-05-31 | $49.12 | $49.44 | $48.71 | $48.95 | $48.27 | 317,834 |
2022-05-27 | $48.70 | $49.46 | $48.32 | $49.42 | $48.73 | 236,422 |
2022-05-26 | $48.64 | $49.20 | $48.64 | $48.89 | $48.21 | 174,740 |
2022-05-25 | $47.86 | $49.13 | $47.66 | $48.70 | $48.02 | 222,403 |
2022-05-24 | $47.98 | $48.31 | $46.14 | $47.96 | $47.29 | 414,755 |
2022-05-23 | $47.14 | $48.62 | $47.14 | $47.99 | $47.32 | 309,496 |
2022-05-20 | $47.85 | $47.90 | $45.01 | $46.62 | $45.97 | 892,360 |
2022-05-19 | $47.85 | $48.15 | $46.72 | $47.45 | $46.79 | 206,834 |
2022-05-18 | $48.33 | $48.90 | $48.10 | $48.28 | $47.61 | 255,363 |
2022-05-17 | $48.13 | $48.70 | $47.41 | $48.63 | $47.95 | 207,104 |
2022-05-16 | $47.98 | $48.24 | $47.38 | $47.87 | $47.21 | 283,868 |
2022-05-13 | $48.40 | $48.61 | $47.54 | $48.13 | $47.46 | 213,999 |
2022-05-12 | $48.48 | $48.48 | $47.27 | $48.12 | $47.45 | 272,576 |
2022-05-11 | $48.55 | $49.47 | $47.98 | $48.48 | $47.81 | 220,823 |
2022-05-10 | $50.04 | $50.35 | $47.89 | $48.66 | $47.98 | 361,726 |
2022-05-09 | $51.40 | $51.53 | $49.70 | $49.80 | $49.11 | 301,938 |
2022-05-06 | $52.26 | $52.47 | $51.11 | $51.58 | $50.86 | 293,612 |
2022-05-05 | $52.20 | $52.84 | $51.83 | $52.35 | $51.62 | 194,523 |
2022-05-04 | $51.24 | $52.88 | $50.26 | $52.66 | $51.93 | 360,197 |
2022-05-03 | $50.95 | $52.66 | $50.95 | $51.68 | $50.96 | 279,029 |
2022-05-02 | $50.73 | $51.76 | $50.26 | $50.93 | $50.22 | 241,430 |
2022-04-29 | $51.37 | $51.52 | $50.23 | $50.43 | $49.73 | 443,027 |
2022-04-28 | $50.97 | $51.78 | $50.49 | $51.60 | $50.88 | 179,073 |
2022-04-27 | $51.05 | $51.44 | $50.49 | $50.74 | $50.04 | 185,341 |
2022-04-26 | $51.59 | $51.95 | $50.69 | $50.72 | $50.02 | 181,659 |
2022-04-25 | $52.00 | $52.08 | $50.66 | $51.95 | $51.23 | 191,156 |
2022-04-22 | $54.33 | $54.33 | $52.08 | $52.15 | $51.43 | 183,825 |
2022-04-21 | $54.63 | $55.07 | $54.28 | $54.37 | $53.62 | 126,132 |
2022-04-20 | $53.47 | $54.33 | $53.31 | $54.31 | $53.56 | 142,430 |
2022-04-19 | $52.70 | $53.01 | $52.44 | $52.90 | $52.17 | 205,170 |
2022-04-18 | $53.36 | $53.53 | $52.19 | $52.50 | $51.77 | 166,976 |
2022-04-14 | $53.29 | $53.73 | $53.05 | $53.60 | $52.86 | 161,700 |
2022-04-13 | $53.85 | $54.29 | $53.29 | $53.46 | $52.72 | 145,514 |
2022-04-12 | $54.61 | $55.07 | $53.73 | $53.95 | $53.20 | 178,719 |
2022-04-11 | $54.54 | $55.18 | $54.14 | $54.64 | $53.88 | 259,612 |
2022-04-08 | $55.37 | $55.37 | $54.36 | $54.54 | $53.78 | 275,759 |
2022-04-07 | $54.63 | $55.29 | $54.10 | $55.14 | $54.37 | 204,802 |
2022-04-06 | $55.11 | $55.76 | $54.57 | $54.69 | $53.93 | 158,787 |
2022-04-05 | $55.38 | $56.08 | $54.71 | $54.93 | $54.17 | 368,380 |
2022-04-04 | $55.65 | $56.06 | $54.56 | $55.20 | $54.43 | 176,448 |
2022-04-01 | $55.13 | $56.21 | $54.89 | $56.14 | $55.36 | 167,831 |
2022-03-31 | $55.66 | $55.78 | $54.96 | $55.00 | $54.24 | 140,572 |
2022-03-30 | $55.28 | $55.86 | $55.11 | $55.52 | $54.75 | 111,097 |
2022-03-29 | $55.13 | $55.51 | $54.67 | $55.11 | $54.35 | 109,380 |
2022-03-28 | $55.36 | $55.40 | $54.70 | $54.98 | $54.22 | 138,926 |
2022-03-25 | $54.34 | $55.13 | $54.18 | $55.13 | $54.36 | 204,917 |
2022-03-24 | $54.27 | $54.46 | $53.97 | $54.29 | $53.54 | 125,951 |
2022-03-23 | $54.21 | $54.56 | $54.04 | $54.19 | $53.44 | 162,799 |
2022-03-22 | $54.32 | $54.75 | $53.93 | $54.26 | $53.51 | 139,401 |
2022-03-21 | $53.82 | $54.50 | $53.66 | $54.09 | $53.34 | 207,391 |
2022-03-18 | $52.84 | $53.55 | $52.26 | $53.49 | $52.75 | 538,574 |
2022-03-17 | $52.00 | $53.04 | $52.00 | $52.90 | $52.17 | 221,396 |
2022-03-16 | $52.46 | $52.66 | $51.78 | $52.35 | $51.62 | 216,088 |
2022-03-15 | $52.76 | $53.25 | $52.01 | $52.26 | $51.53 | 209,262 |
2022-03-14 | $53.89 | $54.14 | $53.32 | $53.56 | $52.18 | 158,636 |
2022-03-11 | $53.31 | $53.99 | $53.31 | $53.45 | $52.08 | 131,679 |
2022-03-10 | $53.00 | $53.52 | $52.84 | $53.16 | $51.79 | 148,742 |
2022-03-09 | $53.71 | $53.94 | $53.10 | $53.35 | $51.98 | 212,429 |
2022-03-08 | $53.61 | $54.47 | $53.00 | $53.02 | $51.66 | 147,084 |
2022-03-07 | $53.49 | $54.04 | $53.28 | $53.49 | $52.11 | 157,638 |
2022-03-04 | $53.28 | $54.19 | $53.03 | $53.97 | $52.58 | 173,715 |
2022-03-03 | $53.93 | $54.68 | $53.76 | $54.14 | $52.75 | 179,828 |
2022-03-02 | $54.55 | $55.10 | $53.89 | $53.93 | $52.54 | 202,902 |
2022-03-01 | $54.60 | $54.91 | $54.04 | $54.37 | $52.97 | 261,454 |
2022-02-28 | $53.64 | $55.02 | $53.64 | $55.00 | $53.59 | 197,821 |
2022-02-25 | $52.89 | $54.72 | $52.89 | $54.64 | $53.23 | 162,335 |
2022-02-24 | $53.11 | $53.11 | $51.90 | $52.71 | $51.35 | 264,292 |
2022-02-23 | $54.64 | $55.11 | $53.79 | $53.86 | $52.47 | 227,789 |
2022-02-22 | $54.99 | $55.34 | $54.15 | $54.69 | $53.28 | 240,107 |
2022-02-18 | $53.51 | $55.16 | $53.15 | $55.00 | $53.59 | 359,919 |
2022-02-17 | $53.10 | $53.70 | $52.51 | $53.45 | $52.08 | 202,295 |
2022-02-16 | $52.25 | $54.06 | $51.73 | $53.43 | $52.06 | 229,292 |
2022-02-15 | $52.61 | $53.06 | $52.40 | $52.84 | $51.48 | 165,494 |
2022-02-14 | $52.41 | $53.11 | $51.79 | $52.41 | $51.06 | 185,568 |
2022-02-11 | $51.98 | $53.15 | $51.98 | $52.60 | $51.25 | 133,807 |
2022-02-10 | $52.74 | $53.11 | $51.93 | $52.17 | $50.83 | 144,727 |
2022-02-09 | $53.37 | $53.75 | $52.91 | $52.98 | $51.62 | 148,704 |
2022-02-08 | $53.18 | $53.85 | $52.98 | $53.46 | $52.09 | 107,254 |
2022-02-07 | $52.83 | $53.43 | $52.15 | $53.08 | $51.71 | 124,086 |
2022-02-04 | $53.00 | $53.02 | $52.10 | $52.57 | $51.22 | 156,518 |
2022-02-03 | $53.02 | $53.71 | $52.74 | $52.97 | $51.61 | 180,790 |
2022-02-02 | $52.45 | $53.04 | $51.87 | $52.74 | $51.38 | 426,338 |
2022-02-01 | $54.35 | $54.35 | $52.00 | $52.58 | $51.23 | 542,997 |
2022-01-31 | $54.08 | $54.77 | $53.47 | $54.66 | $53.25 | 326,469 |
2022-01-28 | $53.40 | $54.43 | $53.40 | $54.43 | $53.03 | 220,527 |
2022-01-27 | $54.49 | $55.33 | $53.64 | $53.98 | $52.59 | 222,453 |
2022-01-26 | $54.80 | $55.01 | $53.75 | $54.24 | $52.84 | 241,538 |
2022-01-25 | $53.93 | $54.93 | $53.01 | $54.49 | $53.09 | 237,012 |
2022-01-24 | $52.00 | $54.50 | $51.72 | $54.35 | $52.95 | 437,753 |
2022-01-21 | $52.20 | $52.56 | $51.87 | $52.09 | $50.75 | 361,522 |
2022-01-20 | $53.57 | $54.00 | $52.27 | $52.35 | $51.00 | 283,828 |
2022-01-19 | $54.89 | $54.96 | $53.31 | $53.35 | $51.98 | 295,992 |
2022-01-18 | $55.17 | $55.20 | $53.94 | $54.49 | $53.09 | 208,765 |
2022-01-14 | $55.04 | $55.18 | $54.50 | $55.17 | $53.75 | 284,311 |
2022-01-13 | $55.15 | $56.12 | $55.00 | $55.31 | $53.89 | 296,088 |
2022-01-12 | $55.55 | $55.75 | $55.01 | $55.15 | $53.73 | 207,847 |
2022-01-11 | $55.52 | $55.75 | $54.69 | $55.68 | $54.25 | 173,017 |
2022-01-10 | $56.66 | $56.94 | $54.86 | $55.32 | $53.90 | 276,185 |
2022-01-07 | $55.29 | $56.29 | $54.75 | $56.27 | $54.82 | 229,575 |
2022-01-06 | $54.43 | $55.21 | $53.99 | $55.08 | $53.66 | 180,781 |
2022-01-05 | $54.34 | $54.98 | $53.72 | $53.87 | $52.48 | 319,777 |
2022-01-04 | $53.62 | $54.72 | $53.62 | $54.09 | $52.70 | 238,092 |
2022-01-03 | $53.32 | $53.69 | $53.06 | $53.28 | $51.91 | 200,485 |
2021-12-31 | $53.10 | $53.75 | $52.85 | $53.06 | $51.70 | 193,318 |
2021-12-30 | $52.94 | $53.51 | $52.72 | $52.90 | $51.54 | 211,675 |
2021-12-29 | $52.36 | $52.79 | $52.12 | $52.75 | $51.39 | 319,557 |
2021-12-28 | $52.02 | $52.67 | $52.02 | $52.24 | $50.90 | 120,787 |
2021-12-27 | $51.15 | $52.12 | $50.82 | $52.10 | $50.76 | 153,679 |
2021-12-23 | $51.58 | $51.70 | $51.16 | $51.19 | $49.87 | 118,179 |
2021-12-22 | $50.76 | $51.39 | $50.37 | $51.24 | $49.92 | 252,135 |
2021-12-21 | $51.40 | $51.98 | $50.75 | $50.82 | $49.51 | 167,843 |
2021-12-20 | $51.50 | $51.72 | $50.42 | $51.27 | $49.95 | 270,400 |
2021-12-17 | $52.91 | $53.00 | $51.56 | $51.71 | $50.38 | 721,553 |
2021-12-16 | $52.91 | $53.87 | $52.85 | $52.94 | $51.58 | 174,938 |
2021-12-15 | $52.63 | $52.98 | $51.87 | $52.76 | $51.40 | 196,145 |
2021-12-14 | $52.16 | $53.67 | $52.16 | $53.22 | $51.23 | 282,666 |
2021-12-13 | $52.30 | $52.78 | $51.83 | $52.27 | $50.32 | 210,744 |
2021-12-10 | $52.55 | $52.84 | $52.20 | $52.41 | $50.45 | 115,375 |
2021-12-09 | $51.83 | $52.66 | $51.68 | $52.41 | $50.45 | 136,573 |
2021-12-08 | $51.81 | $52.33 | $51.72 | $52.21 | $50.26 | 144,130 |
2021-12-07 | $52.15 | $52.42 | $51.59 | $51.73 | $49.80 | 147,441 |
2021-12-06 | $51.58 | $52.76 | $51.58 | $51.92 | $49.98 | 236,511 |
2021-12-03 | $51.86 | $52.13 | $50.80 | $51.31 | $49.40 | 148,693 |
2021-12-02 | $51.55 | $52.62 | $51.43 | $51.86 | $49.93 | 148,185 |
2021-12-01 | $51.57 | $52.62 | $51.28 | $51.36 | $49.44 | 226,673 |
2021-11-30 | $51.49 | $51.67 | $50.69 | $51.02 | $49.12 | 252,364 |
2021-11-29 | $52.56 | $52.73 | $51.56 | $51.72 | $49.79 | 146,678 |
2021-11-26 | $51.38 | $52.55 | $51.21 | $52.18 | $50.23 | 99,080 |
2021-11-24 | $52.25 | $52.59 | $52.09 | $52.31 | $50.36 | 106,793 |
2021-11-23 | $51.40 | $52.74 | $51.40 | $52.22 | $50.27 | 146,523 |
2021-11-22 | $51.69 | $52.23 | $51.38 | $51.39 | $49.47 | 178,856 |
2021-11-19 | $52.09 | $52.26 | $51.47 | $51.57 | $49.65 | 250,023 |
2021-11-18 | $51.99 | $52.89 | $51.70 | $52.33 | $50.38 | 181,663 |
2021-11-17 | $52.28 | $52.35 | $51.32 | $51.78 | $49.85 | 250,560 |
2021-11-16 | $51.88 | $52.66 | $51.85 | $52.39 | $50.44 | 289,470 |
2021-11-15 | $52.85 | $53.02 | $51.53 | $51.88 | $49.94 | 216,122 |
2021-11-12 | $53.50 | $53.57 | $52.56 | $52.78 | $50.81 | 177,427 |
2021-11-11 | $53.11 | $53.39 | $52.36 | $53.30 | $51.31 | 143,392 |
2021-11-10 | $53.94 | $54.12 | $52.97 | $53.20 | $51.22 | 157,889 |
2021-11-09 | $54.55 | $54.75 | $53.59 | $53.82 | $51.81 | 180,760 |
2021-11-08 | $55.69 | $55.69 | $54.51 | $54.81 | $52.77 | 146,652 |
2021-11-05 | $56.15 | $56.69 | $54.84 | $55.40 | $53.33 | 162,742 |
2021-11-04 | $56.72 | $56.95 | $55.27 | $55.90 | $53.81 | 236,178 |
2021-11-03 | $54.00 | $56.76 | $53.58 | $56.48 | $54.37 | 197,581 |
2021-11-02 | $55.41 | $55.73 | $54.98 | $55.17 | $53.11 | 230,439 |
2021-11-01 | $54.42 | $55.69 | $54.23 | $55.37 | $53.30 | 248,194 |
2021-10-29 | $56.86 | $56.86 | $54.40 | $54.49 | $52.46 | 315,206 |
2021-10-28 | $55.77 | $56.72 | $55.65 | $56.71 | $54.59 | 145,188 |
2021-10-27 | $56.40 | $56.40 | $55.12 | $55.57 | $53.50 | 132,271 |
2021-10-26 | $56.99 | $56.99 | $56.30 | $56.41 | $54.31 | 79,011 |
2021-10-25 | $56.72 | $57.00 | $56.47 | $56.86 | $54.74 | 94,624 |
2021-10-22 | $56.16 | $56.88 | $56.16 | $56.63 | $54.52 | 99,417 |
2021-10-21 | $55.52 | $56.06 | $55.24 | $56.01 | $53.92 | 99,504 |
2021-10-20 | $54.95 | $55.91 | $54.63 | $55.53 | $53.46 | 108,428 |
2021-10-19 | $54.74 | $55.10 | $54.41 | $54.86 | $52.81 | 115,070 |
2021-10-18 | $55.34 | $55.35 | $53.93 | $54.44 | $52.41 | 157,607 |
2021-10-15 | $55.57 | $56.13 | $55.25 | $55.30 | $53.24 | 95,209 |
2021-10-14 | $56.22 | $56.30 | $55.21 | $55.42 | $53.35 | 156,691 |
2021-10-13 | $56.35 | $56.35 | $55.36 | $56.06 | $53.97 | 159,966 |
2021-10-12 | $56.53 | $57.17 | $56.45 | $56.54 | $54.43 | 89,266 |
2021-10-11 | $56.38 | $56.82 | $56.27 | $56.43 | $54.32 | 109,498 |
2021-10-08 | $56.26 | $56.80 | $56.07 | $56.29 | $54.19 | 123,586 |
2021-10-07 | $56.65 | $57.12 | $56.29 | $56.45 | $54.34 | 148,673 |
2021-10-06 | $55.92 | $56.50 | $55.17 | $56.50 | $54.39 | 153,807 |
2021-10-05 | $56.44 | $56.72 | $56.14 | $56.25 | $54.15 | 247,872 |
2021-10-04 | $56.13 | $56.95 | $56.12 | $56.28 | $54.18 | 136,190 |
2021-10-01 | $55.82 | $56.50 | $55.00 | $55.90 | $53.81 | 191,131 |
2021-09-30 | $56.84 | $57.04 | $55.56 | $55.67 | $53.59 | 164,041 |
2021-09-29 | $56.38 | $56.98 | $56.30 | $56.87 | $54.75 | 106,789 |
2021-09-28 | $56.41 | $57.17 | $56.19 | $56.47 | $54.36 | 181,716 |
2021-09-27 | $56.07 | $57.13 | $56.07 | $56.62 | $54.51 | 177,683 |
2021-09-24 | $56.76 | $56.94 | $55.84 | $55.97 | $53.88 | 123,060 |
2021-09-23 | $56.30 | $57.05 | $56.25 | $56.58 | $54.47 | 131,943 |
2021-09-22 | $56.24 | $56.87 | $56.05 | $56.10 | $54.01 | 153,969 |
2021-09-21 | $56.88 | $57.24 | $55.99 | $56.01 | $53.92 | 129,692 |
2021-09-20 | $56.42 | $57.14 | $55.86 | $56.62 | $54.51 | 189,332 |
2021-09-17 | $57.40 | $57.64 | $56.86 | $57.08 | $54.95 | 386,521 |
2021-09-16 | $57.20 | $57.58 | $57.02 | $57.34 | $55.20 | 171,682 |
2021-09-15 | $57.50 | $57.80 | $57.35 | $57.41 | $55.27 | 179,551 |
2021-09-14 | $58.20 | $58.39 | $57.84 | $58.06 | $55.28 | 157,974 |
2021-09-13 | $58.23 | $58.45 | $57.90 | $58.16 | $55.38 | 118,178 |
2021-09-10 | $58.86 | $58.99 | $57.95 | $57.97 | $55.20 | 112,343 |
2021-09-09 | $58.07 | $58.73 | $58.02 | $58.47 | $55.68 | 116,616 |
2021-09-08 | $58.13 | $58.56 | $57.88 | $58.29 | $55.50 | 110,428 |
2021-09-07 | $58.91 | $58.98 | $57.90 | $57.97 | $55.20 | 180,312 |
2021-09-03 | $58.27 | $59.11 | $57.81 | $59.05 | $56.23 | 199,418 |
2021-09-02 | $59.45 | $59.56 | $58.18 | $58.30 | $55.51 | 296,211 |
2021-09-01 | $59.72 | $59.74 | $58.98 | $59.19 | $56.36 | 162,208 |
2021-08-31 | $60.10 | $60.67 | $59.67 | $59.71 | $56.86 | 169,112 |
2021-08-30 | $59.95 | $60.59 | $59.55 | $59.99 | $57.12 | 183,310 |
2021-08-27 | $58.58 | $59.65 | $58.58 | $59.45 | $56.61 | 136,477 |
2021-08-26 | $58.93 | $59.00 | $58.35 | $58.49 | $55.69 | 72,390 |
2021-08-25 | $59.44 | $59.72 | $58.95 | $58.98 | $56.16 | 93,803 |
2021-08-24 | $59.34 | $59.54 | $58.79 | $59.29 | $56.46 | 75,439 |
2021-08-23 | $58.99 | $59.30 | $58.72 | $59.00 | $56.18 | 123,654 |
2021-08-20 | $58.01 | $58.76 | $57.43 | $58.57 | $55.77 | 266,504 |
2021-08-19 | $58.67 | $59.60 | $58.19 | $58.25 | $55.47 | 176,683 |
2021-08-18 | $59.80 | $59.90 | $58.99 | $59.04 | $56.22 | 112,715 |
2021-08-17 | $58.82 | $60.06 | $58.82 | $59.91 | $57.05 | 95,198 |
2021-08-16 | $58.78 | $59.50 | $58.58 | $59.32 | $56.48 | 117,138 |
2021-08-13 | $59.66 | $59.83 | $58.80 | $58.91 | $56.09 | 94,460 |
2021-08-12 | $60.64 | $60.64 | $59.74 | $59.79 | $56.93 | 82,349 |
2021-08-11 | $59.99 | $60.59 | $59.46 | $60.30 | $57.42 | 126,530 |
2021-08-10 | $60.14 | $60.39 | $59.54 | $59.74 | $56.88 | 142,889 |
2021-08-09 | $59.73 | $60.40 | $59.26 | $60.12 | $57.25 | 107,930 |
2021-08-06 | $59.57 | $59.90 | $59.06 | $59.58 | $56.73 | 168,274 |
2021-08-05 | $59.25 | $59.37 | $58.22 | $59.14 | $56.31 | 154,453 |
2021-08-04 | $59.50 | $60.42 | $57.99 | $58.79 | $55.98 | 199,187 |
2021-08-03 | $61.13 | $61.99 | $59.80 | $60.74 | $57.84 | 194,650 |
2021-08-02 | $61.30 | $61.74 | $60.36 | $60.67 | $57.77 | 136,855 |
2021-07-30 | $60.89 | $61.50 | $60.27 | $60.83 | $57.92 | 206,479 |
2021-07-29 | $61.25 | $61.54 | $60.81 | $61.19 | $58.27 | 101,157 |
2021-07-28 | $61.68 | $61.81 | $60.06 | $60.73 | $57.83 | 116,093 |
2021-07-27 | $61.03 | $61.61 | $60.61 | $61.32 | $58.39 | 100,700 |
2021-07-26 | $61.27 | $61.89 | $61.13 | $61.33 | $58.40 | 101,156 |
2021-07-23 | $60.71 | $61.54 | $60.46 | $61.45 | $58.51 | 118,851 |
2021-07-22 | $61.10 | $61.12 | $60.00 | $60.45 | $57.56 | 179,597 |
2021-07-21 | $61.54 | $62.28 | $60.97 | $61.31 | $58.38 | 140,000 |
2021-07-20 | $59.71 | $62.03 | $59.71 | $61.17 | $58.25 | 325,447 |
2021-07-19 | $61.01 | $61.35 | $59.60 | $59.95 | $57.08 | 259,981 |
2021-07-16 | $62.02 | $62.08 | $61.18 | $61.67 | $58.72 | 265,903 |
2021-07-15 | $62.99 | $63.06 | $61.68 | $62.02 | $59.06 | 360,519 |
2021-07-14 | $64.05 | $64.38 | $63.34 | $63.50 | $60.46 | 127,581 |
2021-07-13 | $64.09 | $64.59 | $63.56 | $63.83 | $60.78 | 137,238 |
2021-07-12 | $63.20 | $64.45 | $63.01 | $64.09 | $61.03 | 168,099 |
2021-07-09 | $63.00 | $63.16 | $62.38 | $63.07 | $60.06 | 217,259 |
2021-07-08 | $62.84 | $63.01 | $61.84 | $62.10 | $59.13 | 259,855 |
2021-07-07 | $64.28 | $64.86 | $63.62 | $63.63 | $60.59 | 195,093 |
2021-07-06 | $65.75 | $65.75 | $63.77 | $64.71 | $61.62 | 352,865 |
2021-07-02 | $65.83 | $66.07 | $65.27 | $65.75 | $62.61 | 181,405 |
2021-07-01 | $65.20 | $65.75 | $64.62 | $65.70 | $62.56 | 312,811 |
2021-06-30 | $64.19 | $65.15 | $63.95 | $64.95 | $61.85 | 353,968 |
2021-06-29 | $63.56 | $64.16 | $63.39 | $64.08 | $61.02 | 249,293 |
2021-06-28 | $63.24 | $63.55 | $62.44 | $63.21 | $60.19 | 286,234 |
2021-06-25 | $62.49 | $63.44 | $62.15 | $63.24 | $60.22 | 431,157 |
2021-06-24 | $61.85 | $62.65 | $61.50 | $62.25 | $59.27 | 216,438 |
2021-06-23 | $60.97 | $61.61 | $60.81 | $61.53 | $58.59 | 271,664 |
2021-06-22 | $60.33 | $61.06 | $59.92 | $61.03 | $58.11 | 264,765 |
2021-06-21 | $58.50 | $60.32 | $58.48 | $60.32 | $57.44 | 307,528 |
2021-06-18 | $57.62 | $58.59 | $57.20 | $58.31 | $55.52 | 831,976 |
2021-06-17 | $59.62 | $59.62 | $57.84 | $57.88 | $55.11 | 206,410 |
2021-06-16 | $59.75 | $59.95 | $59.24 | $59.59 | $56.74 | 190,562 |
2021-06-15 | $59.70 | $60.32 | $58.92 | $59.99 | $57.12 | 261,518 |
2021-06-14 | $60.59 | $60.83 | $59.79 | $60.27 | $56.79 | 197,279 |
2021-06-11 | $60.20 | $60.70 | $60.07 | $60.66 | $57.16 | 156,930 |
2021-06-10 | $60.32 | $60.52 | $59.72 | $60.08 | $56.61 | 171,509 |
2021-06-09 | $59.61 | $60.52 | $59.31 | $60.05 | $56.58 | 220,571 |
2021-06-08 | $59.57 | $60.12 | $58.70 | $59.90 | $56.44 | 315,159 |
2021-06-07 | $61.66 | $61.66 | $59.63 | $59.70 | $56.25 | 367,257 |
2021-06-04 | $62.13 | $62.45 | $61.24 | $61.71 | $58.15 | 347,131 |
2021-06-03 | $61.94 | $62.33 | $61.56 | $62.15 | $58.56 | 143,521 |
2021-06-02 | $63.13 | $63.22 | $62.05 | $62.24 | $58.65 | 178,662 |
2021-06-01 | $63.76 | $63.95 | $63.22 | $63.25 | $59.60 | 135,608 |
2021-05-28 | $63.70 | $63.79 | $62.81 | $63.60 | $59.93 | 127,908 |
2021-05-27 | $63.35 | $63.58 | $62.73 | $63.47 | $59.81 | 245,936 |
2021-05-26 | $63.20 | $63.60 | $62.98 | $63.01 | $59.37 | 130,856 |
2021-05-25 | $64.28 | $64.34 | $63.04 | $63.13 | $59.49 | 209,887 |
2021-05-24 | $65.00 | $65.02 | $64.24 | $64.46 | $60.74 | 153,399 |
2021-05-21 | $65.73 | $66.10 | $64.95 | $65.00 | $61.25 | 274,086 |
2021-05-20 | $65.28 | $66.01 | $64.87 | $65.71 | $61.92 | 170,803 |
2021-05-19 | $65.97 | $65.97 | $64.39 | $65.35 | $61.58 | 263,263 |
2021-05-18 | $66.63 | $66.94 | $66.30 | $66.34 | $62.51 | 137,451 |
2021-05-17 | $66.99 | $67.31 | $66.54 | $66.78 | $62.92 | 116,600 |
2021-05-14 | $67.13 | $67.45 | $66.49 | $67.39 | $63.50 | 155,812 |
2021-05-13 | $64.84 | $67.00 | $64.84 | $66.83 | $62.97 | 186,841 |
2021-05-12 | $66.47 | $66.50 | $64.99 | $65.05 | $61.29 | 178,569 |
2021-05-11 | $66.21 | $66.38 | $65.57 | $66.09 | $62.27 | 172,566 |
2021-05-10 | $67.09 | $67.58 | $66.27 | $66.33 | $62.50 | 145,643 |
2021-05-07 | $67.27 | $67.36 | $66.20 | $66.67 | $62.82 | 190,947 |
2021-05-06 | $66.32 | $67.88 | $66.24 | $67.87 | $63.95 | 310,918 |
2021-05-05 | $63.36 | $66.35 | $63.06 | $65.98 | $62.17 | 337,500 |
2021-05-04 | $63.46 | $64.95 | $63.46 | $64.64 | $60.91 | 208,962 |
2021-05-03 | $62.48 | $64.12 | $62.48 | $63.59 | $59.92 | 213,475 |
2021-04-30 | $63.11 | $63.11 | $62.22 | $62.27 | $58.68 | 347,274 |
2021-04-29 | $62.68 | $63.34 | $62.68 | $63.19 | $59.54 | 152,500 |
2021-04-28 | $62.82 | $62.91 | $62.01 | $62.47 | $58.86 | 177,251 |
2021-04-27 | $63.03 | $63.39 | $62.51 | $62.76 | $59.14 | 307,569 |
2021-04-26 | $64.10 | $64.10 | $63.06 | $63.07 | $59.43 | 225,001 |
2021-04-23 | $64.12 | $64.58 | $63.74 | $64.12 | $60.42 | 132,119 |
2021-04-22 | $65.11 | $65.11 | $63.53 | $63.95 | $60.26 | 251,644 |
2021-04-21 | $65.38 | $65.90 | $65.23 | $65.33 | $61.56 | 269,486 |
2021-04-20 | $65.94 | $66.75 | $65.42 | $65.47 | $61.69 | 273,677 |
2021-04-19 | $66.32 | $66.38 | $65.71 | $65.91 | $62.10 | 224,789 |
2021-04-16 | $65.60 | $66.35 | $65.29 | $66.14 | $62.32 | 252,530 |
2021-04-15 | $65.41 | $65.46 | $64.58 | $65.12 | $61.36 | 325,697 |
2021-04-14 | $64.17 | $65.45 | $64.17 | $65.07 | $61.31 | 212,542 |
2021-04-13 | $63.66 | $64.14 | $63.26 | $64.01 | $60.31 | 195,283 |
2021-04-12 | $63.74 | $64.15 | $63.01 | $63.89 | $60.20 | 268,819 |
2021-04-09 | $63.77 | $64.27 | $63.50 | $63.80 | $60.12 | 226,269 |
2021-04-08 | $62.80 | $63.61 | $62.52 | $63.53 | $59.86 | 264,007 |
2021-04-07 | $62.14 | $62.95 | $61.79 | $62.93 | $59.30 | 286,161 |
2021-04-06 | $61.59 | $62.23 | $61.26 | $62.21 | $58.62 | 638,763 |
2021-04-05 | $61.81 | $62.15 | $60.95 | $61.59 | $58.03 | 247,824 |
2021-04-01 | $60.61 | $61.58 | $60.20 | $61.57 | $58.02 | 218,446 |
2021-03-31 | $61.30 | $61.88 | $60.79 | $60.81 | $57.30 | 234,668 |
2021-03-30 | $60.78 | $61.73 | $60.62 | $61.40 | $57.86 | 373,065 |
2021-03-29 | $61.04 | $61.77 | $60.47 | $60.71 | $57.21 | 280,456 |
2021-03-26 | $61.33 | $61.54 | $60.44 | $61.52 | $57.97 | 278,568 |
2021-03-25 | $60.19 | $61.60 | $60.19 | $60.68 | $57.18 | 610,816 |
2021-03-24 | $60.51 | $61.32 | $60.10 | $60.19 | $56.72 | 428,366 |
2021-03-23 | $59.76 | $60.68 | $59.60 | $60.00 | $56.54 | 303,121 |
2021-03-22 | $60.60 | $60.77 | $59.74 | $60.17 | $56.70 | 544,187 |
2021-03-19 | $61.22 | $61.34 | $60.35 | $60.57 | $57.07 | 1,077,314 |
2021-03-18 | $61.50 | $61.99 | $61.04 | $61.36 | $57.82 | 258,595 |
2021-03-17 | $60.21 | $61.25 | $59.64 | $61.19 | $57.66 | 372,065 |
2021-03-16 | $61.00 | $61.15 | $59.09 | $59.88 | $56.42 | 377,637 |
2021-03-15 | $63.20 | $63.20 | $61.06 | $61.90 | $57.72 | 373,799 |
2021-03-12 | $64.77 | $65.00 | $63.28 | $63.43 | $59.14 | 318,358 |
2021-03-11 | $65.60 | $65.89 | $64.50 | $64.81 | $60.43 | 272,448 |
2021-03-10 | $64.67 | $65.98 | $64.37 | $65.73 | $61.29 | 171,357 |
2021-03-09 | $64.01 | $65.16 | $63.23 | $64.71 | $60.34 | 282,392 |
2021-03-08 | $63.00 | $64.41 | $60.51 | $64.13 | $59.80 | 351,063 |
2021-03-05 | $60.90 | $62.79 | $60.90 | $62.72 | $58.48 | 204,157 |
2021-03-04 | $60.51 | $61.58 | $60.00 | $60.41 | $56.33 | 193,403 |
2021-03-03 | $60.00 | $61.43 | $59.95 | $60.67 | $56.57 | 206,007 |
2021-03-02 | $59.79 | $60.37 | $59.31 | $60.01 | $55.95 | 170,119 |
2021-03-01 | $59.17 | $60.20 | $59.10 | $59.77 | $55.73 | 357,425 |
2021-02-26 | $59.04 | $59.39 | $58.22 | $58.40 | $54.45 | 191,660 |
2021-02-25 | $60.38 | $60.90 | $59.14 | $59.23 | $55.23 | 236,136 |
2021-02-24 | $60.00 | $61.17 | $60.00 | $60.34 | $56.26 | 200,155 |
2021-02-23 | $59.60 | $60.77 | $59.38 | $59.85 | $55.81 | 267,462 |
2021-02-22 | $57.76 | $59.54 | $57.41 | $59.35 | $55.34 | 267,244 |
2021-02-19 | $56.78 | $57.72 | $56.70 | $57.55 | $53.66 | 360,004 |
2021-02-18 | $56.81 | $56.92 | $56.13 | $56.67 | $52.84 | 264,790 |
2021-02-17 | $55.02 | $56.88 | $54.46 | $56.85 | $53.01 | 310,540 |
2021-02-16 | $56.35 | $56.35 | $54.65 | $54.85 | $51.14 | 239,178 |
2021-02-12 | $56.24 | $56.82 | $55.87 | $55.97 | $52.19 | 183,757 |
2021-02-11 | $55.67 | $56.54 | $55.42 | $56.50 | $52.68 | 195,007 |
2021-02-10 | $55.50 | $57.66 | $54.75 | $55.74 | $51.97 | 303,609 |
2021-02-09 | $54.45 | $55.67 | $54.21 | $55.35 | $51.61 | 302,494 |
2021-02-08 | $54.40 | $54.41 | $53.86 | $54.38 | $50.70 | 142,359 |
2021-02-05 | $54.03 | $54.45 | $53.70 | $54.15 | $50.49 | 124,855 |
2021-02-04 | $53.32 | $53.92 | $53.00 | $53.79 | $50.15 | 184,154 |
2021-02-03 | $53.04 | $53.38 | $52.25 | $53.19 | $49.60 | 215,102 |
2021-02-02 | $53.28 | $53.41 | $52.55 | $53.21 | $49.61 | 154,603 |
2021-02-01 | $53.67 | $53.74 | $52.31 | $52.79 | $49.22 | 389,176 |
2021-01-29 | $54.49 | $54.55 | $53.00 | $53.01 | $49.43 | 698,719 |
2021-01-28 | $53.96 | $55.00 | $53.48 | $54.64 | $50.95 | 445,492 |
2021-01-27 | $52.38 | $54.70 | $52.28 | $53.67 | $50.04 | 480,996 |
2021-01-26 | $52.80 | $53.78 | $52.05 | $52.93 | $49.35 | 270,996 |
2021-01-25 | $53.09 | $53.24 | $52.17 | $52.75 | $49.19 | 240,003 |
2021-01-22 | $53.11 | $53.76 | $52.81 | $53.38 | $49.77 | 130,473 |
2021-01-21 | $54.25 | $54.50 | $53.11 | $53.43 | $49.82 | 184,719 |
2021-01-20 | $53.84 | $54.39 | $53.22 | $54.25 | $50.58 | 243,359 |
2021-01-19 | $52.77 | $53.89 | $52.52 | $53.55 | $49.93 | 185,173 |
2021-01-15 | $51.64 | $53.09 | $51.55 | $52.73 | $49.17 | 209,921 |
2021-01-14 | $52.59 | $52.93 | $51.90 | $52.02 | $48.50 | 217,760 |
2021-01-13 | $52.97 | $53.27 | $52.29 | $52.59 | $49.04 | 141,147 |
2021-01-12 | $52.55 | $53.30 | $52.37 | $52.97 | $49.39 | 121,462 |
2021-01-11 | $52.29 | $52.71 | $51.84 | $52.27 | $48.74 | 168,771 |
2021-01-08 | $53.00 | $53.17 | $51.67 | $52.27 | $48.74 | 244,586 |
2021-01-07 | $54.02 | $54.09 | $52.87 | $52.87 | $49.30 | 279,661 |
2021-01-06 | $51.88 | $53.95 | $51.88 | $53.92 | $50.28 | 432,898 |
2021-01-05 | $50.97 | $51.98 | $50.70 | $51.48 | $48.00 | 292,119 |
2021-01-04 | $52.23 | $52.38 | $50.84 | $51.15 | $47.69 | 306,039 |
2020-12-31 | $51.66 | $52.41 | $51.31 | $52.21 | $48.68 | 169,605 |
2020-12-30 | $51.56 | $52.33 | $51.56 | $51.68 | $48.19 | 178,540 |
2020-12-29 | $51.74 | $51.74 | $51.02 | $51.44 | $47.96 | 176,230 |
2020-12-28 | $52.12 | $52.43 | $51.25 | $51.76 | $48.26 | 225,214 |
2020-12-24 | $51.59 | $51.81 | $51.08 | $51.79 | $48.29 | 73,914 |
2020-12-23 | $51.57 | $51.99 | $51.19 | $51.38 | $47.91 | 146,907 |
2020-12-22 | $51.58 | $51.97 | $51.12 | $51.42 | $47.95 | 194,435 |
2020-12-21 | $51.11 | $51.66 | $50.40 | $51.62 | $48.13 | 300,357 |
2020-12-18 | $51.71 | $52.13 | $51.01 | $51.10 | $47.65 | 689,793 |
2020-12-17 | $51.71 | $52.00 | $50.57 | $51.23 | $47.77 | 383,337 |
2020-12-16 | $51.36 | $52.48 | $51.25 | $51.61 | $48.12 | 343,412 |
2020-12-15 | $50.25 | $51.36 | $50.00 | $51.36 | $47.89 | 432,903 |
2020-12-14 | $54.11 | $55.71 | $50.00 | $50.46 | $46.48 | 1,061,813 |
2020-12-11 | $46.08 | $47.18 | $46.08 | $46.77 | $43.08 | 212,521 |
2020-12-10 | $45.78 | $46.62 | $45.73 | $46.53 | $42.86 | 128,318 |
2020-12-09 | $45.50 | $46.16 | $45.20 | $45.99 | $42.36 | 163,364 |
2020-12-08 | $44.61 | $45.52 | $44.61 | $45.23 | $41.66 | 160,383 |
2020-12-07 | $45.62 | $45.62 | $44.79 | $44.91 | $41.37 | 146,736 |
2020-12-04 | $45.43 | $45.79 | $45.24 | $45.60 | $42.00 | 114,381 |
2020-12-03 | $44.75 | $45.36 | $44.61 | $45.13 | $41.57 | 90,321 |
2020-12-02 | $44.97 | $45.30 | $44.24 | $44.92 | $41.37 | 144,129 |
2020-12-01 | $45.16 | $45.32 | $44.51 | $45.01 | $41.46 | 182,659 |
2020-11-30 | $46.01 | $46.01 | $44.41 | $44.47 | $40.96 | 182,366 |
2020-11-27 | $46.10 | $46.23 | $45.54 | $46.01 | $42.38 | 34,523 |
2020-11-25 | $46.36 | $46.51 | $45.63 | $46.22 | $42.57 | 162,166 |
2020-11-24 | $45.85 | $46.77 | $45.54 | $46.66 | $42.98 | 141,903 |
2020-11-23 | $45.68 | $45.68 | $45.21 | $45.43 | $41.84 | 103,817 |
2020-11-20 | $45.10 | $45.37 | $44.56 | $45.29 | $41.72 | 162,589 |
2020-11-19 | $44.65 | $45.20 | $44.52 | $45.18 | $41.61 | 127,406 |
2020-11-18 | $45.48 | $45.80 | $44.95 | $45.03 | $41.48 | 162,933 |
2020-11-17 | $46.16 | $46.35 | $45.31 | $45.49 | $41.90 | 277,901 |
2020-11-16 | $45.65 | $46.67 | $45.65 | $46.39 | $42.73 | 232,526 |
2020-11-13 | $44.31 | $45.02 | $44.15 | $44.95 | $41.40 | 254,520 |
2020-11-12 | $43.44 | $44.10 | $43.25 | $44.01 | $40.54 | 215,368 |
2020-11-11 | $43.89 | $43.98 | $43.05 | $43.67 | $40.22 | 117,645 |
2020-11-10 | $42.97 | $43.99 | $42.83 | $43.80 | $40.34 | 187,052 |
2020-11-09 | $44.43 | $44.55 | $42.00 | $42.69 | $39.32 | 290,414 |
2020-11-06 | $41.65 | $41.87 | $41.34 | $41.71 | $38.42 | 111,269 |
2020-11-05 | $41.18 | $41.59 | $40.65 | $41.42 | $38.15 | 155,521 |
2020-11-04 | $40.44 | $41.88 | $40.11 | $41.07 | $37.83 | 249,305 |
2020-11-03 | $41.88 | $41.99 | $40.85 | $41.19 | $37.94 | 182,501 |
2020-11-02 | $41.16 | $41.68 | $40.55 | $41.20 | $37.95 | 191,307 |
2020-10-30 | $40.10 | $41.01 | $40.10 | $40.71 | $37.50 | 236,972 |
2020-10-29 | $40.10 | $40.98 | $39.60 | $40.25 | $37.07 | 307,929 |
2020-10-28 | $39.54 | $40.42 | $39.48 | $40.15 | $36.98 | 220,775 |
2020-10-27 | $40.97 | $41.23 | $40.14 | $40.15 | $36.98 | 126,151 |
2020-10-26 | $41.24 | $41.24 | $40.69 | $41.04 | $37.80 | 127,594 |
2020-10-23 | $41.95 | $41.95 | $41.25 | $41.64 | $38.35 | 87,916 |
2020-10-22 | $40.76 | $41.68 | $40.76 | $41.58 | $38.30 | 141,364 |
2020-10-21 | $40.41 | $41.08 | $40.25 | $40.82 | $37.60 | 109,408 |
2020-10-20 | $40.64 | $41.01 | $40.27 | $40.43 | $37.24 | 141,858 |
2020-10-19 | $41.50 | $41.50 | $40.32 | $40.37 | $37.18 | 205,119 |
2020-10-16 | $41.04 | $41.42 | $40.56 | $41.36 | $38.10 | 169,822 |
2020-10-15 | $40.24 | $41.25 | $40.24 | $41.17 | $37.92 | 189,959 |
2020-10-14 | $40.80 | $41.65 | $40.74 | $40.75 | $37.53 | 146,237 |
2020-10-13 | $41.50 | $41.70 | $40.61 | $40.90 | $37.67 | 173,722 |
2020-10-12 | $41.00 | $41.72 | $40.81 | $41.61 | $38.33 | 138,523 |
2020-10-09 | $41.02 | $41.02 | $40.27 | $40.80 | $37.58 | 164,005 |
2020-10-08 | $40.98 | $41.56 | $40.57 | $40.80 | $37.58 | 145,034 |
2020-10-07 | $41.28 | $41.62 | $40.63 | $40.82 | $37.60 | 164,580 |
2020-10-06 | $41.67 | $41.92 | $41.12 | $41.18 | $37.93 | 200,007 |
2020-10-05 | $41.69 | $42.18 | $41.53 | $41.61 | $38.33 | 347,361 |
2020-10-02 | $40.95 | $41.68 | $40.95 | $41.32 | $38.06 | 150,752 |
2020-10-01 | $41.44 | $41.63 | $41.02 | $41.23 | $37.98 | 140,657 |
2020-09-30 | $41.51 | $41.85 | $41.02 | $41.37 | $38.10 | 282,132 |
2020-09-29 | $41.90 | $41.90 | $41.11 | $41.37 | $38.10 | 150,168 |
2020-09-28 | $41.72 | $42.22 | $41.61 | $41.89 | $38.58 | 180,792 |
2020-09-25 | $40.99 | $41.33 | $40.81 | $41.20 | $37.95 | 176,855 |
2020-09-24 | $41.31 | $41.80 | $40.78 | $41.18 | $37.93 | 187,190 |
2020-09-23 | $42.45 | $42.65 | $41.18 | $41.22 | $37.97 | 171,528 |
2020-09-22 | $42.76 | $43.44 | $42.37 | $42.45 | $39.10 | 163,351 |
2020-09-21 | $42.80 | $43.48 | $41.84 | $42.73 | $39.36 | 285,167 |
2020-09-18 | $43.70 | $43.86 | $43.26 | $43.50 | $40.07 | 497,345 |
2020-09-17 | $42.74 | $43.65 | $42.44 | $43.62 | $40.18 | 225,990 |
2020-09-16 | $42.66 | $43.49 | $42.56 | $43.08 | $39.68 | 180,605 |
2020-09-15 | $43.63 | $43.63 | $42.41 | $42.51 | $39.15 | 292,841 |
2020-09-14 | $43.66 | $43.85 | $43.43 | $43.57 | $40.13 | 145,184 |
2020-09-11 | $44.14 | $44.29 | $43.65 | $44.03 | $39.98 | 145,160 |
2020-09-10 | $45.04 | $45.04 | $44.05 | $44.12 | $40.06 | 213,016 |
2020-09-09 | $44.76 | $45.39 | $44.43 | $44.74 | $40.62 | 170,936 |
2020-09-08 | $44.64 | $44.73 | $43.61 | $44.30 | $40.22 | 187,062 |
2020-09-04 | $45.58 | $45.60 | $44.21 | $44.97 | $40.83 | 165,268 |
2020-09-03 | $45.71 | $46.24 | $44.57 | $44.89 | $40.76 | 141,315 |
2020-09-02 | $45.00 | $45.73 | $44.92 | $45.63 | $41.43 | 138,936 |
2020-09-01 | $44.65 | $45.00 | $44.32 | $44.95 | $40.81 | 137,425 |
2020-08-31 | $44.92 | $44.96 | $44.56 | $44.73 | $40.61 | 189,181 |
2020-08-28 | $45.64 | $45.64 | $44.78 | $44.99 | $40.85 | 142,078 |
2020-08-27 | $45.00 | $45.86 | $45.00 | $45.28 | $41.11 | 117,542 |
2020-08-26 | $45.17 | $45.46 | $44.97 | $45.02 | $40.88 | 111,375 |
2020-08-25 | $45.45 | $45.60 | $45.02 | $45.29 | $41.12 | 139,334 |
2020-08-24 | $44.79 | $45.23 | $44.57 | $45.14 | $40.98 | 159,733 |
2020-08-21 | $44.72 | $45.06 | $44.35 | $44.55 | $40.45 | 303,616 |
2020-08-20 | $44.98 | $45.33 | $44.72 | $44.73 | $40.61 | 212,544 |
2020-08-19 | $45.26 | $45.63 | $44.96 | $45.35 | $41.18 | 269,714 |
2020-08-18 | $44.85 | $45.40 | $44.67 | $45.22 | $41.06 | 174,881 |
2020-08-17 | $45.35 | $45.53 | $44.56 | $44.82 | $40.69 | 192,032 |
2020-08-14 | $45.19 | $45.87 | $45.03 | $45.51 | $41.32 | 173,245 |
2020-08-13 | $45.32 | $45.55 | $44.78 | $45.49 | $41.30 | 147,790 |
2020-08-12 | $46.09 | $46.27 | $45.22 | $45.56 | $41.37 | 151,587 |
2020-08-11 | $46.40 | $47.10 | $45.36 | $45.51 | $41.32 | 212,154 |
2020-08-10 | $45.61 | $46.28 | $45.51 | $46.18 | $41.93 | 280,685 |
2020-08-07 | $44.37 | $45.62 | $44.26 | $45.59 | $41.39 | 192,007 |
2020-08-06 | $44.25 | $45.05 | $44.22 | $44.45 | $40.36 | 321,867 |
2020-08-05 | $43.50 | $44.33 | $43.48 | $44.25 | $40.18 | 278,176 |
2020-08-04 | $43.30 | $43.38 | $42.61 | $42.93 | $38.98 | 322,101 |
2020-08-03 | $43.12 | $43.94 | $41.78 | $43.13 | $39.16 | 537,093 |
2020-07-31 | $41.72 | $43.00 | $41.30 | $42.91 | $38.96 | 437,096 |
2020-07-30 | $41.52 | $42.01 | $41.24 | $41.80 | $37.95 | 163,774 |
2020-07-29 | $41.60 | $42.39 | $41.45 | $42.34 | $38.44 | 216,296 |
2020-07-28 | $41.29 | $41.82 | $41.26 | $41.56 | $37.73 | 216,627 |
2020-07-27 | $41.54 | $41.73 | $41.10 | $41.37 | $37.56 | 251,100 |
2020-07-24 | $41.63 | $42.17 | $41.45 | $41.67 | $37.83 | 217,518 |
2020-07-23 | $41.31 | $42.00 | $41.19 | $41.67 | $37.83 | 236,675 |
2020-07-22 | $40.90 | $41.39 | $40.65 | $41.35 | $37.54 | 210,497 |
2020-07-21 | $40.53 | $41.66 | $40.53 | $41.08 | $37.30 | 275,315 |
2020-07-20 | $40.93 | $41.32 | $40.35 | $40.48 | $36.75 | 340,581 |
2020-07-17 | $40.90 | $41.13 | $40.59 | $40.95 | $37.18 | 168,098 |
2020-07-16 | $40.34 | $41.74 | $40.34 | $41.01 | $37.23 | 185,027 |
2020-07-15 | $40.85 | $41.18 | $40.42 | $40.59 | $36.85 | 226,206 |
2020-07-14 | $39.78 | $40.27 | $39.49 | $40.26 | $36.55 | 178,616 |
2020-07-13 | $40.39 | $40.39 | $39.69 | $39.84 | $36.17 | 204,068 |
2020-07-10 | $39.02 | $40.14 | $39.02 | $40.14 | $36.45 | 413,207 |
2020-07-09 | $40.25 | $40.35 | $38.99 | $39.04 | $35.45 | 225,456 |
2020-07-08 | $39.50 | $41.21 | $39.47 | $40.33 | $36.62 | 303,206 |
2020-07-07 | $40.72 | $40.72 | $39.42 | $39.54 | $35.90 | 349,767 |
2020-07-06 | $40.71 | $41.31 | $40.57 | $40.99 | $37.22 | 674,152 |
2020-07-02 | $40.66 | $40.94 | $39.81 | $39.88 | $36.21 | 435,271 |
2020-07-01 | $40.80 | $40.80 | $39.88 | $39.95 | $36.27 | 239,909 |
2020-06-30 | $39.71 | $40.89 | $39.71 | $40.75 | $37.00 | 536,263 |
2020-06-29 | $40.20 | $40.48 | $39.56 | $39.79 | $36.13 | 291,473 |
2020-06-26 | $40.23 | $40.47 | $39.61 | $39.86 | $36.19 | 552,570 |
2020-06-25 | $40.00 | $40.97 | $39.61 | $40.75 | $37.00 | 314,621 |
2020-06-24 | $40.52 | $40.53 | $39.88 | $39.97 | $36.29 | 413,064 |
2020-06-23 | $41.16 | $41.41 | $40.62 | $40.90 | $37.14 | 245,323 |
2020-06-22 | $41.33 | $41.33 | $40.45 | $40.61 | $36.87 | 240,879 |
2020-06-19 | $42.39 | $42.50 | $41.38 | $41.75 | $37.91 | 510,130 |
2020-06-18 | $41.14 | $42.35 | $41.14 | $41.93 | $38.07 | 190,616 |
2020-06-17 | $42.01 | $42.16 | $41.39 | $41.49 | $37.67 | 583,289 |
2020-06-16 | $42.98 | $43.33 | $41.91 | $42.13 | $38.25 | 201,328 |
2020-06-15 | $39.31 | $41.94 | $39.14 | $41.75 | $37.91 | 319,492 |
2020-06-12 | $40.95 | $41.00 | $39.61 | $40.63 | $36.89 | 307,348 |
2020-06-11 | $40.26 | $40.69 | $39.58 | $39.62 | $35.97 | 368,822 |
2020-06-10 | $43.45 | $43.45 | $41.65 | $41.70 | $37.86 | 420,010 |
2020-06-09 | $45.02 | $45.13 | $44.23 | $44.32 | $39.64 | 412,936 |
2020-06-08 | $45.57 | $45.80 | $44.96 | $45.73 | $40.90 | 280,951 |
2020-06-05 | $44.25 | $45.34 | $43.99 | $44.86 | $40.12 | 261,582 |
2020-06-04 | $42.22 | $42.89 | $41.70 | $42.77 | $38.25 | 410,706 |
2020-06-03 | $42.04 | $42.88 | $41.94 | $42.55 | $38.06 | 269,515 |
2020-06-02 | $40.84 | $41.86 | $40.68 | $41.24 | $36.89 | 265,082 |
2020-06-01 | $40.43 | $40.92 | $39.77 | $40.61 | $36.32 | 411,176 |
2020-05-29 | $40.25 | $40.46 | $39.51 | $40.23 | $35.98 | 287,488 |
2020-05-28 | $41.81 | $41.81 | $40.53 | $40.66 | $36.37 | 243,954 |
2020-05-27 | $41.56 | $41.84 | $41.05 | $41.56 | $37.17 | 437,245 |
2020-05-26 | $40.33 | $41.29 | $40.07 | $40.60 | $36.31 | 431,193 |
2020-05-22 | $39.40 | $39.69 | $38.77 | $39.24 | $35.10 | 379,464 |
2020-05-21 | $38.80 | $39.51 | $38.75 | $39.25 | $35.11 | 367,896 |
2020-05-20 | $38.92 | $39.20 | $38.34 | $38.84 | $34.74 | 652,933 |
2020-05-19 | $39.99 | $40.10 | $38.63 | $38.64 | $34.56 | 366,050 |
2020-05-18 | $38.89 | $39.99 | $38.89 | $39.82 | $35.62 | 434,729 |
2020-05-15 | $36.97 | $38.58 | $36.71 | $37.97 | $33.96 | 1,581,160 |
2020-05-14 | $35.71 | $37.26 | $35.21 | $37.16 | $33.24 | 638,618 |
2020-05-13 | $36.68 | $36.71 | $35.78 | $36.21 | $32.39 | 567,771 |
2020-05-12 | $37.06 | $37.58 | $36.52 | $36.96 | $33.06 | 516,660 |
2020-05-11 | $35.40 | $36.46 | $34.98 | $36.12 | $32.31 | 763,044 |
2020-05-08 | $35.41 | $35.90 | $35.33 | $35.82 | $32.04 | 419,740 |
2020-05-07 | $34.51 | $35.75 | $34.51 | $35.53 | $31.78 | 560,846 |
2020-05-06 | $36.89 | $36.99 | $34.12 | $34.15 | $30.54 | 750,752 |
2020-05-05 | $39.51 | $39.90 | $36.88 | $37.14 | $33.22 | 712,324 |
2020-05-04 | $41.05 | $41.85 | $39.13 | $39.47 | $35.30 | 420,088 |
2020-05-01 | $40.15 | $40.28 | $39.32 | $39.68 | $35.49 | 309,327 |
2020-04-30 | $41.50 | $41.50 | $40.01 | $40.96 | $36.64 | 369,275 |
2020-04-29 | $42.19 | $42.49 | $41.50 | $42.00 | $37.57 | 302,688 |
2020-04-28 | $41.89 | $42.32 | $41.34 | $41.58 | $37.19 | 350,058 |
2020-04-27 | $40.89 | $41.68 | $40.89 | $40.99 | $36.66 | 428,097 |
2020-04-24 | $40.72 | $40.72 | $39.60 | $40.57 | $36.29 | 246,929 |
2020-04-23 | $41.08 | $41.17 | $40.06 | $40.18 | $35.94 | 196,874 |
2020-04-22 | $40.81 | $40.95 | $40.15 | $40.62 | $36.33 | 259,018 |
2020-04-21 | $39.93 | $40.83 | $39.66 | $40.23 | $35.98 | 198,120 |
2020-04-20 | $40.74 | $41.21 | $40.25 | $40.61 | $36.32 | 274,072 |
2020-04-17 | $41.55 | $41.89 | $40.75 | $41.32 | $36.96 | 246,725 |
2020-04-16 | $40.20 | $40.49 | $39.22 | $40.39 | $36.13 | 233,849 |
2020-04-15 | $40.11 | $41.01 | $40.03 | $40.14 | $35.90 | 457,017 |
2020-04-14 | $42.23 | $42.67 | $40.81 | $41.14 | $36.80 | 237,361 |
2020-04-13 | $41.68 | $41.87 | $40.94 | $41.48 | $37.10 | 211,667 |
2020-04-09 | $42.01 | $42.97 | $40.79 | $41.44 | $37.07 | 331,237 |
2020-04-08 | $39.09 | $41.82 | $38.53 | $41.30 | $36.94 | 364,387 |
2020-04-07 | $40.32 | $41.28 | $38.07 | $38.44 | $34.38 | 322,548 |
2020-04-06 | $39.45 | $39.95 | $38.62 | $39.08 | $34.95 | 429,169 |
2020-04-03 | $37.51 | $39.02 | $36.88 | $37.74 | $33.76 | 553,017 |
2020-04-02 | $38.00 | $40.08 | $37.46 | $39.78 | $35.58 | 631,380 |
2020-04-01 | $39.01 | $39.58 | $37.54 | $37.84 | $33.85 | 375,512 |
2020-03-31 | $40.23 | $40.72 | $39.50 | $40.72 | $36.42 | 282,299 |
2020-03-30 | $38.67 | $40.47 | $38.06 | $40.37 | $36.11 | 346,937 |
2020-03-27 | $37.22 | $39.09 | $37.01 | $38.50 | $34.44 | 316,313 |
2020-03-26 | $37.50 | $39.04 | $37.35 | $38.42 | $34.36 | 241,330 |
2020-03-25 | $38.24 | $39.50 | $36.75 | $37.22 | $33.29 | 399,965 |
2020-03-24 | $35.97 | $38.30 | $35.97 | $38.05 | $34.03 | 265,735 |
2020-03-23 | $34.92 | $35.79 | $33.45 | $34.31 | $30.69 | 399,753 |
2020-03-20 | $35.00 | $37.83 | $34.80 | $35.50 | $31.75 | 429,592 |
2020-03-19 | $36.10 | $39.47 | $34.79 | $34.92 | $31.23 | 519,224 |
2020-03-18 | $35.86 | $38.11 | $34.81 | $36.52 | $32.66 | 678,753 |
2020-03-17 | $35.84 | $38.13 | $35.22 | $38.00 | $33.99 | 368,234 |
2020-03-16 | $35.36 | $36.75 | $34.60 | $34.95 | $31.26 | 437,413 |
2020-03-13 | $38.00 | $40.47 | $37.24 | $40.34 | $35.44 | 470,967 |
2020-03-12 | $34.57 | $39.21 | $34.42 | $36.15 | $31.76 | 372,340 |
2020-03-11 | $40.66 | $40.66 | $38.21 | $39.04 | $34.30 | 331,468 |
2020-03-10 | $41.76 | $42.14 | $39.44 | $41.59 | $36.54 | 305,428 |
2020-03-09 | $42.52 | $42.81 | $39.20 | $40.51 | $35.59 | 314,449 |
2020-03-06 | $42.86 | $44.55 | $42.61 | $44.31 | $38.93 | 297,098 |
2020-03-05 | $44.26 | $44.55 | $43.35 | $44.09 | $38.74 | 267,760 |
2020-03-04 | $44.50 | $45.43 | $44.09 | $45.33 | $39.83 | 386,581 |
2020-03-03 | $45.38 | $45.78 | $43.80 | $44.02 | $38.68 | 209,302 |
2020-03-02 | $43.35 | $45.53 | $43.26 | $45.50 | $39.98 | 419,233 |
2020-02-28 | $45.20 | $45.56 | $42.86 | $43.31 | $38.05 | 390,783 |
2020-02-27 | $47.29 | $47.31 | $45.98 | $46.01 | $40.42 | 521,241 |
2020-02-26 | $48.54 | $48.92 | $47.80 | $47.81 | $42.01 | 236,345 |
2020-02-25 | $49.64 | $49.64 | $48.16 | $48.38 | $42.51 | 272,798 |
2020-02-24 | $49.76 | $50.03 | $49.25 | $49.46 | $43.46 | 424,168 |
2020-02-21 | $51.10 | $51.17 | $50.35 | $50.45 | $44.33 | 164,761 |
2020-02-20 | $51.26 | $51.80 | $51.17 | $51.24 | $45.02 | 214,369 |
2020-02-19 | $51.71 | $51.75 | $51.06 | $51.40 | $45.16 | 166,721 |
2020-02-18 | $51.52 | $51.85 | $51.25 | $51.65 | $45.38 | 227,605 |
2020-02-14 | $51.27 | $51.93 | $50.92 | $51.80 | $45.51 | 359,527 |
2020-02-13 | $51.13 | $51.40 | $50.74 | $51.18 | $44.97 | 188,000 |
2020-02-12 | $51.69 | $51.69 | $50.71 | $51.10 | $44.90 | 223,396 |
2020-02-11 | $53.36 | $53.63 | $51.39 | $51.70 | $45.42 | 304,464 |
2020-02-10 | $50.51 | $53.97 | $50.51 | $53.70 | $47.18 | 457,498 |
2020-02-07 | $48.80 | $49.24 | $48.77 | $48.96 | $43.02 | 386,145 |
2020-02-06 | $50.05 | $50.19 | $49.07 | $49.09 | $43.13 | 299,234 |
2020-02-05 | $49.75 | $50.03 | $49.52 | $50.01 | $43.94 | 207,023 |
2020-02-04 | $49.84 | $49.84 | $49.23 | $49.27 | $43.29 | 149,560 |
2020-02-03 | $49.17 | $49.95 | $49.17 | $49.41 | $43.41 | 232,514 |
2020-01-31 | $49.44 | $49.73 | $48.72 | $49.09 | $43.13 | 377,206 |
2020-01-30 | $48.96 | $49.67 | $48.94 | $49.64 | $43.61 | 125,833 |
2020-01-29 | $49.00 | $49.38 | $48.91 | $48.98 | $43.03 | 210,893 |
2020-01-28 | $48.54 | $49.23 | $48.54 | $48.83 | $42.90 | 196,771 |
2020-01-27 | $48.08 | $48.99 | $48.01 | $48.40 | $42.52 | 183,256 |
2020-01-24 | $48.17 | $48.66 | $48.01 | $48.59 | $42.69 | 206,781 |
2020-01-23 | $47.72 | $48.32 | $47.25 | $48.08 | $42.24 | 425,165 |
2020-01-22 | $47.82 | $48.01 | $47.59 | $47.95 | $42.13 | 363,930 |
2020-01-21 | $47.87 | $48.21 | $47.71 | $47.73 | $41.94 | 191,102 |
2020-01-17 | $48.40 | $48.82 | $47.77 | $47.90 | $42.08 | 220,515 |
2020-01-16 | $48.40 | $48.89 | $48.27 | $48.50 | $42.61 | 163,332 |
2020-01-15 | $48.02 | $48.66 | $48.02 | $48.35 | $42.48 | 329,459 |
2020-01-14 | $47.30 | $48.26 | $47.21 | $48.10 | $42.26 | 802,648 |
2020-01-13 | $47.39 | $47.79 | $47.24 | $47.29 | $41.55 | 456,548 |
2020-01-10 | $48.00 | $48.37 | $47.29 | $47.32 | $41.58 | 205,793 |
2020-01-09 | $47.77 | $48.24 | $47.77 | $47.99 | $42.16 | 195,844 |
2020-01-08 | $47.72 | $48.32 | $47.60 | $47.65 | $41.87 | 235,865 |
2020-01-07 | $48.72 | $48.72 | $47.58 | $47.70 | $41.91 | 274,802 |
2020-01-06 | $48.74 | $49.06 | $48.36 | $48.82 | $42.89 | 527,203 |
2020-01-03 | $48.64 | $48.89 | $48.45 | $48.83 | $42.90 | 450,842 |
2020-01-02 | $48.95 | $49.09 | $48.31 | $48.81 | $42.88 | 229,524 |
2019-12-31 | $48.54 | $49.05 | $48.54 | $48.73 | $42.81 | 113,495 |
2019-12-30 | $48.67 | $48.84 | $48.37 | $48.67 | $42.76 | 145,776 |
2019-12-27 | $48.12 | $48.62 | $48.11 | $48.58 | $42.68 | 188,756 |
2019-12-26 | $47.94 | $48.37 | $47.90 | $48.04 | $42.21 | 131,055 |
2019-12-24 | $48.13 | $48.13 | $47.85 | $47.91 | $42.09 | 77,523 |
2019-12-23 | $48.91 | $48.92 | $47.90 | $48.02 | $42.19 | 196,131 |
2019-12-20 | $49.09 | $49.34 | $48.45 | $48.62 | $42.72 | 1,036,169 |
2019-12-19 | $48.71 | $49.05 | $48.62 | $48.89 | $42.95 | 303,136 |
2019-12-18 | $49.04 | $49.13 | $48.64 | $48.73 | $42.81 | 250,445 |
2019-12-17 | $48.83 | $49.36 | $48.83 | $49.01 | $43.06 | 280,739 |
2019-12-16 | $48.76 | $49.36 | $48.68 | $48.70 | $42.79 | 239,803 |
2019-12-13 | $49.04 | $49.29 | $48.51 | $48.69 | $42.78 | 113,751 |
2019-12-12 | $48.59 | $49.57 | $48.59 | $49.20 | $43.23 | 172,982 |
2019-12-11 | $49.13 | $49.25 | $48.33 | $48.53 | $42.64 | 164,898 |
2019-12-10 | $49.95 | $50.63 | $49.60 | $49.67 | $43.08 | 273,278 |
2019-12-09 | $49.49 | $50.25 | $49.36 | $50.17 | $43.51 | 148,081 |
2019-12-06 | $49.11 | $49.69 | $49.10 | $49.45 | $42.89 | 167,384 |
2019-12-05 | $49.27 | $49.47 | $48.86 | $49.05 | $42.54 | 109,180 |
2019-12-04 | $48.64 | $49.38 | $48.64 | $49.09 | $42.58 | 187,154 |
2019-12-03 | $48.49 | $48.70 | $47.99 | $48.63 | $42.18 | 157,844 |
2019-12-02 | $48.96 | $49.30 | $48.65 | $48.93 | $42.44 | 158,211 |
2019-11-29 | $49.55 | $49.55 | $48.93 | $48.98 | $42.48 | 73,485 |
2019-11-27 | $49.14 | $49.74 | $48.84 | $49.35 | $42.80 | 190,111 |
2019-11-26 | $48.45 | $49.26 | $48.21 | $48.82 | $42.34 | 204,899 |
2019-11-25 | $48.80 | $48.83 | $48.25 | $48.50 | $42.07 | 102,841 |
2019-11-22 | $48.31 | $48.59 | $48.06 | $48.35 | $41.94 | 107,951 |
2019-11-21 | $48.62 | $48.62 | $48.00 | $48.25 | $41.85 | 112,437 |
2019-11-20 | $49.14 | $49.25 | $48.56 | $48.67 | $42.21 | 151,374 |
2019-11-19 | $49.55 | $49.64 | $48.75 | $49.22 | $42.69 | 197,180 |
2019-11-18 | $49.22 | $49.64 | $48.98 | $49.33 | $42.79 | 118,757 |
2019-11-15 | $48.99 | $49.42 | $48.84 | $49.27 | $42.73 | 115,306 |
2019-11-14 | $49.20 | $49.41 | $48.78 | $48.92 | $42.43 | 149,001 |
2019-11-13 | $48.69 | $49.33 | $48.56 | $49.22 | $42.69 | 189,443 |
2019-11-12 | $48.93 | $49.14 | $48.64 | $48.95 | $42.46 | 133,891 |
2019-11-11 | $48.62 | $49.19 | $48.62 | $48.78 | $42.31 | 115,712 |
2019-11-08 | $48.97 | $49.13 | $48.75 | $48.99 | $42.49 | 124,890 |
2019-11-07 | $49.23 | $49.68 | $48.90 | $49.07 | $42.56 | 232,027 |
2019-11-06 | $48.75 | $49.43 | $48.48 | $49.19 | $42.66 | 204,047 |
2019-11-05 | $47.29 | $48.62 | $47.29 | $48.52 | $42.08 | 213,992 |
2019-11-04 | $48.50 | $48.67 | $47.19 | $47.29 | $41.02 | 176,035 |
2019-11-01 | $48.43 | $48.66 | $47.98 | $48.50 | $42.07 | 172,558 |
2019-10-31 | $47.28 | $48.13 | $46.93 | $48.06 | $41.68 | 276,334 |
2019-10-30 | $47.80 | $47.80 | $47.13 | $47.48 | $41.18 | 146,724 |
2019-10-29 | $47.33 | $48.21 | $46.69 | $47.73 | $41.40 | 392,405 |
2019-10-28 | $52.65 | $52.65 | $47.22 | $47.31 | $41.03 | 717,483 |
2019-10-25 | $53.22 | $53.67 | $53.15 | $53.21 | $46.15 | 146,477 |
2019-10-24 | $54.32 | $54.43 | $53.13 | $53.35 | $46.27 | 217,347 |
2019-10-23 | $54.00 | $54.35 | $53.82 | $54.27 | $47.07 | 119,336 |
2019-10-22 | $55.06 | $55.06 | $53.72 | $53.73 | $46.60 | 177,845 |
2019-10-21 | $54.79 | $55.12 | $54.62 | $55.03 | $47.73 | 129,067 |
2019-10-18 | $54.34 | $54.65 | $54.08 | $54.39 | $47.17 | 117,595 |
2019-10-17 | $54.39 | $54.68 | $54.18 | $54.41 | $47.19 | 132,409 |
2019-10-16 | $54.65 | $54.70 | $53.25 | $54.00 | $46.84 | 194,807 |
2019-10-15 | $54.28 | $55.04 | $54.28 | $54.63 | $47.38 | 156,935 |
2019-10-14 | $54.19 | $54.48 | $54.01 | $54.27 | $47.07 | 76,758 |
2019-10-11 | $54.29 | $54.72 | $53.78 | $54.12 | $46.94 | 269,199 |
2019-10-10 | $53.77 | $54.17 | $53.64 | $53.71 | $46.58 | 126,226 |
2019-10-09 | $53.89 | $54.14 | $53.06 | $53.52 | $46.42 | 166,986 |
2019-10-08 | $53.44 | $53.81 | $53.00 | $53.65 | $46.53 | 182,859 |
2019-10-07 | $53.90 | $54.23 | $53.78 | $53.85 | $46.71 | 291,797 |
2019-10-04 | $53.79 | $54.28 | $53.62 | $54.10 | $46.92 | 152,431 |
2019-10-03 | $53.40 | $54.04 | $53.29 | $53.70 | $46.58 | 493,495 |
2019-10-02 | $54.65 | $54.93 | $53.33 | $53.41 | $46.32 | 218,464 |
2019-10-01 | $56.20 | $56.43 | $54.73 | $54.76 | $47.50 | 181,291 |
2019-09-30 | $55.68 | $56.09 | $55.40 | $55.88 | $48.47 | 172,868 |
2019-09-27 | $55.72 | $55.96 | $55.31 | $55.51 | $48.15 | 130,365 |
2019-09-26 | $55.44 | $55.75 | $55.32 | $55.51 | $48.15 | 144,048 |
2019-09-25 | $54.80 | $55.72 | $54.80 | $55.48 | $48.12 | 166,222 |
2019-09-24 | $55.39 | $55.94 | $55.13 | $55.16 | $47.84 | 183,954 |
2019-09-23 | $55.01 | $55.56 | $55.01 | $55.26 | $47.93 | 136,229 |
2019-09-20 | $54.97 | $55.61 | $54.88 | $55.44 | $48.09 | 348,784 |
2019-09-19 | $55.76 | $56.00 | $54.83 | $54.97 | $47.68 | 143,050 |
2019-09-18 | $55.48 | $55.73 | $55.01 | $55.69 | $48.30 | 141,980 |
2019-09-17 | $55.06 | $55.62 | $55.02 | $55.59 | $48.22 | 134,169 |
2019-09-16 | $54.58 | $55.40 | $54.58 | $55.15 | $47.83 | 150,329 |
2019-09-13 | $54.78 | $55.35 | $54.39 | $54.90 | $47.62 | 126,735 |
2019-09-12 | $55.15 | $55.25 | $54.52 | $54.55 | $47.31 | 154,610 |
2019-09-11 | $54.77 | $55.09 | $54.32 | $55.08 | $47.77 | 169,544 |
2019-09-10 | $55.42 | $55.54 | $54.72 | $55.26 | $47.39 | 175,865 |
2019-09-09 | $56.37 | $56.37 | $54.65 | $55.15 | $47.29 | 305,882 |
2019-09-06 | $55.53 | $56.41 | $55.32 | $56.26 | $48.25 | 206,824 |
2019-09-05 | $55.00 | $55.94 | $54.85 | $55.55 | $47.64 | 201,410 |
2019-09-04 | $54.30 | $54.66 | $54.00 | $54.62 | $46.84 | 133,001 |
2019-09-03 | $53.24 | $54.01 | $53.24 | $53.95 | $46.27 | 198,601 |
2019-08-30 | $53.56 | $53.78 | $53.04 | $53.50 | $45.88 | 150,720 |
2019-08-29 | $52.79 | $53.49 | $52.68 | $53.21 | $45.63 | 151,725 |
2019-08-28 | $52.03 | $52.84 | $51.83 | $52.48 | $45.01 | 133,483 |
2019-08-27 | $52.15 | $52.68 | $51.79 | $52.05 | $44.64 | 162,562 |
2019-08-26 | $51.75 | $52.34 | $51.65 | $51.97 | $44.57 | 178,692 |
2019-08-23 | $52.63 | $53.17 | $51.27 | $51.53 | $44.19 | 162,268 |
2019-08-22 | $52.77 | $53.16 | $52.66 | $52.76 | $45.25 | 309,999 |
2019-08-21 | $52.48 | $52.84 | $52.33 | $52.60 | $45.11 | 179,880 |
2019-08-20 | $53.10 | $53.46 | $52.39 | $52.41 | $44.95 | 192,956 |
2019-08-19 | $53.57 | $53.69 | $53.01 | $53.23 | $45.65 | 165,115 |
2019-08-16 | $53.22 | $53.34 | $52.89 | $53.05 | $45.49 | 178,193 |
2019-08-15 | $52.95 | $53.03 | $52.52 | $52.91 | $45.37 | 187,103 |
2019-08-14 | $53.49 | $54.16 | $52.32 | $52.54 | $45.06 | 242,182 |
2019-08-13 | $54.12 | $54.89 | $54.12 | $54.49 | $46.73 | 155,749 |
2019-08-12 | $54.53 | $55.33 | $54.15 | $54.18 | $46.46 | 143,428 |
2019-08-09 | $55.45 | $55.79 | $54.75 | $54.77 | $46.97 | 191,164 |
2019-08-08 | $55.28 | $55.88 | $55.17 | $55.60 | $47.68 | 218,204 |
2019-08-07 | $54.26 | $54.95 | $54.02 | $54.73 | $46.93 | 223,674 |
2019-08-06 | $54.32 | $55.05 | $54.23 | $54.64 | $46.86 | 225,768 |
2019-08-05 | $55.66 | $55.93 | $54.12 | $54.23 | $46.51 | 249,787 |
2019-08-02 | $56.44 | $56.94 | $56.11 | $56.19 | $48.19 | 170,281 |
2019-08-01 | $56.85 | $57.63 | $56.30 | $56.35 | $48.32 | 315,897 |
2019-07-31 | $57.21 | $58.15 | $56.33 | $56.71 | $48.63 | 429,946 |
2019-07-30 | $57.76 | $58.25 | $56.95 | $57.31 | $49.15 | 443,177 |
2019-07-29 | $61.47 | $61.47 | $57.66 | $58.33 | $50.02 | 781,395 |
2019-07-26 | $62.12 | $62.24 | $61.57 | $62.15 | $53.30 | 332,840 |
2019-07-25 | $62.38 | $62.54 | $61.68 | $62.05 | $53.21 | 203,592 |
2019-07-24 | $62.46 | $62.66 | $61.94 | $62.48 | $53.58 | 224,275 |
2019-07-23 | $62.66 | $62.73 | $61.88 | $62.54 | $53.63 | 204,501 |
2019-07-22 | $63.21 | $63.31 | $62.38 | $62.62 | $53.70 | 250,045 |
2019-07-19 | $63.58 | $64.11 | $62.90 | $63.13 | $54.14 | 243,306 |
2019-07-18 | $63.51 | $63.68 | $62.90 | $63.58 | $54.52 | 244,112 |
2019-07-17 | $63.78 | $63.84 | $63.16 | $63.43 | $54.40 | 122,770 |
2019-07-16 | $64.24 | $64.42 | $63.84 | $63.98 | $54.87 | 211,803 |
2019-07-15 | $64.35 | $64.48 | $63.46 | $64.12 | $54.99 | 216,245 |
2019-07-12 | $64.18 | $64.42 | $63.81 | $64.32 | $55.16 | 193,187 |
2019-07-11 | $63.83 | $63.97 | $63.40 | $63.85 | $54.76 | 212,379 |
2019-07-10 | $64.03 | $64.71 | $63.67 | $63.72 | $54.64 | 166,885 |
2019-07-09 | $63.71 | $64.02 | $63.13 | $63.97 | $54.86 | 441,455 |
2019-07-08 | $64.64 | $65.22 | $63.71 | $63.98 | $54.87 | 354,516 |
2019-07-05 | $63.94 | $64.81 | $63.83 | $64.81 | $55.58 | 231,755 |
2019-07-03 | $63.28 | $64.03 | $63.16 | $63.96 | $54.85 | 303,952 |
2019-07-02 | $63.43 | $63.55 | $62.65 | $63.23 | $54.22 | 249,674 |
2019-07-01 | $62.74 | $63.38 | $62.02 | $63.33 | $54.31 | 247,358 |
2019-06-28 | $61.40 | $62.72 | $61.22 | $62.50 | $53.60 | 287,104 |
2019-06-27 | $60.79 | $61.38 | $60.58 | $61.31 | $52.58 | 219,430 |
2019-06-26 | $61.48 | $61.48 | $60.64 | $60.71 | $52.06 | 233,110 |
2019-06-25 | $60.44 | $61.81 | $60.08 | $61.39 | $52.65 | 254,868 |
2019-06-24 | $60.58 | $60.94 | $60.34 | $60.50 | $51.88 | 142,779 |
2019-06-21 | $61.32 | $61.63 | $60.40 | $60.47 | $51.86 | 485,975 |
2019-06-20 | $60.92 | $61.50 | $59.88 | $61.38 | $52.64 | 188,221 |
2019-06-19 | $61.08 | $61.25 | $60.47 | $60.57 | $51.94 | 186,951 |
2019-06-18 | $60.24 | $61.03 | $60.06 | $61.00 | $52.31 | 378,828 |
2019-06-17 | $60.81 | $60.81 | $59.80 | $60.09 | $51.53 | 310,822 |
2019-06-14 | $60.45 | $60.89 | $60.18 | $60.71 | $52.06 | 272,020 |
2019-06-13 | $59.92 | $60.63 | $59.75 | $60.45 | $51.84 | 269,612 |
2019-06-12 | $59.77 | $60.14 | $59.33 | $59.83 | $51.31 | 212,398 |
2019-06-11 | $60.13 | $60.50 | $59.58 | $60.35 | $51.22 | 225,158 |
2019-06-10 | $60.20 | $60.32 | $59.47 | $59.84 | $50.78 | 174,710 |
2019-06-07 | $59.67 | $60.09 | $59.42 | $60.04 | $50.95 | 191,706 |
2019-06-06 | $60.27 | $60.36 | $59.40 | $59.61 | $50.59 | 255,823 |
2019-06-05 | $59.92 | $60.16 | $59.41 | $60.16 | $51.06 | 401,491 |
2019-06-04 | $59.05 | $59.76 | $58.90 | $59.74 | $50.70 | 376,752 |
2019-06-03 | $57.72 | $58.78 | $57.61 | $58.71 | $49.83 | 285,005 |
2019-05-31 | $57.44 | $58.04 | $56.63 | $57.65 | $48.93 | 212,292 |
2019-05-30 | $57.53 | $58.11 | $57.19 | $57.67 | $48.94 | 248,908 |
2019-05-29 | $55.72 | $57.06 | $55.27 | $57.00 | $48.37 | 201,906 |
2019-05-28 | $57.05 | $57.24 | $55.77 | $55.77 | $47.33 | 223,352 |
2019-05-24 | $56.39 | $57.13 | $56.38 | $57.01 | $48.38 | 145,768 |
2019-05-23 | $56.66 | $56.77 | $55.96 | $56.18 | $47.68 | 185,739 |
2019-05-22 | $56.80 | $57.07 | $56.56 | $56.88 | $48.27 | 128,396 |
2019-05-21 | $56.07 | $57.00 | $55.66 | $56.83 | $48.23 | 227,964 |
2019-05-20 | $55.56 | $56.12 | $55.45 | $55.76 | $47.32 | 159,259 |
2019-05-17 | $55.64 | $56.25 | $55.57 | $55.66 | $47.24 | 189,054 |
2019-05-16 | $56.11 | $56.64 | $55.79 | $56.00 | $47.53 | 162,688 |
2019-05-15 | $55.51 | $56.20 | $55.40 | $55.97 | $47.50 | 322,710 |
2019-05-14 | $55.33 | $55.99 | $55.27 | $55.62 | $47.20 | 122,181 |
2019-05-13 | $55.65 | $55.86 | $54.94 | $55.25 | $46.89 | 153,805 |
2019-05-10 | $55.71 | $56.49 | $55.26 | $56.33 | $47.81 | 200,486 |
2019-05-09 | $55.50 | $56.06 | $55.13 | $55.81 | $47.36 | 142,695 |
2019-05-08 | $55.81 | $56.69 | $55.75 | $55.90 | $47.44 | 322,531 |
2019-05-07 | $55.27 | $55.88 | $54.75 | $55.80 | $47.36 | 348,311 |
2019-05-06 | $55.71 | $55.77 | $54.99 | $55.46 | $47.07 | 296,973 |
2019-05-03 | $55.42 | $56.41 | $55.31 | $56.32 | $47.80 | 320,694 |
2019-05-02 | $54.62 | $55.66 | $54.54 | $55.42 | $47.03 | 290,788 |
2019-05-01 | $53.87 | $55.65 | $53.73 | $54.83 | $46.53 | 357,022 |
2019-04-30 | $52.82 | $53.88 | $52.12 | $53.78 | $45.64 | 550,861 |
2019-04-29 | $54.57 | $54.95 | $52.20 | $53.00 | $44.98 | 406,210 |
2019-04-26 | $52.19 | $53.38 | $52.19 | $53.11 | $45.07 | 416,291 |
2019-04-25 | $51.25 | $52.24 | $51.04 | $52.11 | $44.22 | 163,990 |
2019-04-24 | $51.38 | $51.83 | $51.24 | $51.50 | $43.71 | 233,323 |
2019-04-23 | $50.63 | $51.47 | $50.53 | $51.40 | $43.62 | 290,870 |
2019-04-22 | $51.00 | $51.02 | $50.16 | $50.48 | $42.84 | 186,503 |
2019-04-18 | $51.34 | $51.52 | $51.06 | $51.10 | $43.37 | 152,672 |
2019-04-17 | $51.44 | $51.50 | $51.01 | $51.25 | $43.49 | 176,059 |
2019-04-16 | $50.68 | $51.46 | $50.56 | $51.43 | $43.65 | 498,192 |
2019-04-15 | $50.59 | $50.83 | $50.24 | $50.39 | $42.76 | 397,295 |
2019-04-12 | $50.44 | $50.66 | $49.99 | $50.52 | $42.87 | 397,883 |
2019-04-11 | $50.44 | $50.68 | $49.92 | $50.23 | $42.63 | 940,042 |
2019-04-10 | $49.50 | $50.29 | $49.50 | $50.23 | $42.63 | 248,630 |
2019-04-09 | $50.14 | $50.21 | $49.23 | $49.50 | $42.01 | 210,370 |
2019-04-08 | $51.11 | $51.78 | $49.91 | $50.29 | $42.68 | 200,013 |
2019-04-05 | $50.67 | $51.42 | $50.15 | $51.18 | $43.43 | 558,009 |
2019-04-04 | $50.00 | $50.51 | $49.94 | $50.47 | $42.83 | 212,497 |
2019-04-03 | $50.24 | $50.28 | $49.68 | $50.03 | $42.46 | 196,778 |
2019-04-02 | $50.38 | $50.47 | $49.95 | $50.00 | $42.43 | 217,323 |
2019-04-01 | $50.36 | $50.37 | $49.81 | $50.37 | $42.75 | 372,552 |
2019-03-29 | $50.71 | $50.71 | $49.75 | $50.07 | $42.49 | 270,248 |
2019-03-28 | $50.82 | $51.27 | $50.03 | $50.33 | $42.71 | 272,194 |
2019-03-27 | $49.85 | $51.08 | $49.53 | $50.57 | $42.92 | 1,006,685 |
2019-03-26 | $50.01 | $50.35 | $49.52 | $49.90 | $42.35 | 373,265 |
2019-03-25 | $49.91 | $50.37 | $49.58 | $49.88 | $42.33 | 295,885 |
2019-03-22 | $50.73 | $50.86 | $49.74 | $49.80 | $42.26 | 293,935 |
2019-03-21 | $50.32 | $51.49 | $50.07 | $51.00 | $43.28 | 170,003 |
2019-03-20 | $50.67 | $51.11 | $50.30 | $50.50 | $42.86 | 268,663 |
2019-03-19 | $51.48 | $51.84 | $50.65 | $50.81 | $43.12 | 137,573 |
2019-03-18 | $50.71 | $51.84 | $50.56 | $51.41 | $43.63 | 184,080 |
2019-03-15 | $50.84 | $51.30 | $50.56 | $50.69 | $43.02 | 486,319 |
2019-03-14 | $50.43 | $51.15 | $50.25 | $50.76 | $43.08 | 210,526 |
2019-03-13 | $50.66 | $51.01 | $50.25 | $50.38 | $42.76 | 329,109 |
2019-03-12 | $51.20 | $51.34 | $50.88 | $51.16 | $42.88 | 165,255 |
2019-03-11 | $51.19 | $51.28 | $50.82 | $51.13 | $42.86 | 204,650 |
2019-03-08 | $50.87 | $51.31 | $50.79 | $50.94 | $42.70 | 177,708 |
2019-03-07 | $51.51 | $51.57 | $50.91 | $51.15 | $42.88 | 185,073 |
2019-03-06 | $52.53 | $52.83 | $51.40 | $51.43 | $43.11 | 266,601 |
2019-03-05 | $52.71 | $52.99 | $52.21 | $52.53 | $44.03 | 213,486 |
2019-03-04 | $53.57 | $53.67 | $52.50 | $52.73 | $44.20 | 310,924 |
2019-03-01 | $53.25 | $53.66 | $53.08 | $53.50 | $44.85 | 141,911 |
2019-02-28 | $52.85 | $53.18 | $52.74 | $52.97 | $44.40 | 226,425 |
2019-02-27 | $52.84 | $53.17 | $52.71 | $52.88 | $44.33 | 160,233 |
2019-02-26 | $53.30 | $53.61 | $52.89 | $53.01 | $44.43 | 257,007 |
2019-02-25 | $54.05 | $54.53 | $53.39 | $53.54 | $44.88 | 192,178 |
2019-02-22 | $53.31 | $54.04 | $53.11 | $53.92 | $45.20 | 250,939 |
2019-02-21 | $54.20 | $54.39 | $52.87 | $53.36 | $44.73 | 359,460 |
2019-02-20 | $53.88 | $54.55 | $53.67 | $54.20 | $45.43 | 294,568 |
2019-02-19 | $53.19 | $54.14 | $53.01 | $54.04 | $45.30 | 302,880 |
2019-02-15 | $52.87 | $53.81 | $52.69 | $53.76 | $45.06 | 358,886 |
2019-02-14 | $54.24 | $54.45 | $52.45 | $52.68 | $44.16 | 592,526 |
2019-02-13 | $50.88 | $54.55 | $50.70 | $54.39 | $45.59 | 1,155,359 |
2019-02-12 | $49.59 | $51.19 | $49.51 | $50.89 | $42.66 | 864,641 |
2019-02-11 | $52.62 | $52.66 | $48.89 | $49.67 | $41.63 | 1,894,299 |
2019-02-08 | $53.20 | $53.65 | $52.95 | $53.41 | $44.77 | 450,790 |
2019-02-07 | $53.00 | $53.46 | $52.87 | $53.35 | $44.72 | 362,068 |
2019-02-06 | $52.57 | $53.20 | $52.37 | $52.98 | $44.41 | 451,837 |
2019-02-05 | $52.61 | $53.11 | $52.27 | $52.63 | $44.12 | 523,124 |
2019-02-04 | $52.46 | $52.57 | $51.97 | $52.47 | $43.98 | 249,050 |
2019-02-01 | $51.81 | $52.98 | $51.33 | $52.49 | $44.00 | 321,191 |
2019-01-31 | $50.33 | $52.03 | $50.10 | $51.70 | $43.34 | 5,125,775 |
2019-01-30 | $51.30 | $51.30 | $49.83 | $50.40 | $42.25 | 553,108 |
2019-01-29 | $51.81 | $52.22 | $50.76 | $51.09 | $42.83 | 540,230 |
2019-01-28 | $51.35 | $52.01 | $50.98 | $51.85 | $43.46 | 649,805 |
2019-01-25 | $53.09 | $53.70 | $50.78 | $51.46 | $43.14 | 987,178 |
2019-01-24 | $53.58 | $53.58 | $52.74 | $52.95 | $44.38 | 244,792 |
2019-01-23 | $53.93 | $54.57 | $53.14 | $53.65 | $44.97 | 355,832 |
2019-01-22 | $54.01 | $54.25 | $53.55 | $53.88 | $45.16 | 275,549 |
2019-01-18 | $53.68 | $54.61 | $53.17 | $54.22 | $45.45 | 303,655 |
2019-01-17 | $52.91 | $53.80 | $52.74 | $53.49 | $44.84 | 306,675 |
2019-01-16 | $52.34 | $53.23 | $51.92 | $53.09 | $44.50 | 246,792 |
2019-01-15 | $51.99 | $52.48 | $51.65 | $52.33 | $43.86 | 267,192 |
2019-01-14 | $51.30 | $52.18 | $51.22 | $52.01 | $43.60 | 521,640 |
2019-01-11 | $51.65 | $52.05 | $51.43 | $51.48 | $43.15 | 211,160 |
2019-01-10 | $51.14 | $51.95 | $50.92 | $51.82 | $43.44 | 314,522 |
2019-01-09 | $51.18 | $51.59 | $50.93 | $51.27 | $42.98 | 260,582 |
2019-01-08 | $51.11 | $51.12 | $50.32 | $50.91 | $42.67 | 302,726 |
2019-01-07 | $50.51 | $51.10 | $49.91 | $50.54 | $42.36 | 266,297 |
2019-01-04 | $50.41 | $50.87 | $50.23 | $50.62 | $42.43 | 178,955 |
2019-01-03 | $50.43 | $50.90 | $49.73 | $49.76 | $41.71 | 221,341 |
2019-01-02 | $50.96 | $51.14 | $50.28 | $50.71 | $42.51 | 285,051 |
2018-12-31 | $51.09 | $51.72 | $50.50 | $51.71 | $43.34 | 184,408 |
2018-12-28 | $50.74 | $51.36 | $50.39 | $50.92 | $42.68 | 202,420 |
2018-12-27 | $50.02 | $50.72 | $49.06 | $50.62 | $42.43 | 281,952 |
2018-12-26 | $48.76 | $50.77 | $48.23 | $50.72 | $42.51 | 212,779 |
2018-12-24 | $50.58 | $50.74 | $48.78 | $48.78 | $40.89 | 211,482 |
2018-12-21 | $51.65 | $52.59 | $50.88 | $50.91 | $42.67 | 972,612 |
2018-12-20 | $52.46 | $52.98 | $51.28 | $51.76 | $43.39 | 176,904 |
2018-12-19 | $51.78 | $53.64 | $51.78 | $52.72 | $44.19 | 359,221 |
2018-12-18 | $53.47 | $53.90 | $51.51 | $51.66 | $43.30 | 383,542 |
2018-12-17 | $54.12 | $54.32 | $53.07 | $53.29 | $44.67 | 230,486 |
2018-12-14 | $54.27 | $54.95 | $53.83 | $54.09 | $45.34 | 358,477 |
2018-12-13 | $54.95 | $55.46 | $54.21 | $54.51 | $45.69 | 317,276 |
2018-12-12 | $55.98 | $56.08 | $54.74 | $54.85 | $45.98 | 252,317 |
2018-12-11 | $57.21 | $57.21 | $55.97 | $55.99 | $46.40 | 394,724 |
2018-12-10 | $58.42 | $58.49 | $56.66 | $56.73 | $47.01 | 431,222 |
2018-12-07 | $57.57 | $58.41 | $56.93 | $58.24 | $48.27 | 534,170 |
2018-12-06 | $57.34 | $57.87 | $56.09 | $57.86 | $47.95 | 400,531 |
2018-12-04 | $57.85 | $58.34 | $57.42 | $57.76 | $47.87 | 333,245 |
2018-12-03 | $57.11 | $58.17 | $57.10 | $57.86 | $47.95 | 324,844 |
2018-11-30 | $55.80 | $56.87 | $55.50 | $56.65 | $46.95 | 209,518 |
2018-11-29 | $55.09 | $56.04 | $55.04 | $55.79 | $46.24 | 188,858 |
2018-11-28 | $54.43 | $56.16 | $54.43 | $55.23 | $45.77 | 380,260 |
2018-11-27 | $56.74 | $56.94 | $54.11 | $54.43 | $45.11 | 348,302 |
2018-11-26 | $56.78 | $57.32 | $56.46 | $57.01 | $47.25 | 179,088 |
2018-11-23 | $56.13 | $57.22 | $55.91 | $56.26 | $46.63 | 73,580 |
2018-11-21 | $57.26 | $57.55 | $56.04 | $56.28 | $46.64 | 402,580 |
2018-11-20 | $57.26 | $57.81 | $56.71 | $57.11 | $47.33 | 346,285 |
2018-11-19 | $58.93 | $58.93 | $57.41 | $57.75 | $47.86 | 214,410 |
2018-11-16 | $58.54 | $59.38 | $58.49 | $58.93 | $48.84 | 145,360 |
2018-11-15 | $58.48 | $59.03 | $58.09 | $59.00 | $48.90 | 237,438 |
2018-11-14 | $59.57 | $59.59 | $58.47 | $58.84 | $48.76 | 301,352 |
2018-11-13 | $60.06 | $60.60 | $59.27 | $59.30 | $49.14 | 285,456 |
2018-11-12 | $60.69 | $60.96 | $59.87 | $59.97 | $49.70 | 178,606 |
2018-11-09 | $61.18 | $61.44 | $60.46 | $60.90 | $50.47 | 156,373 |
2018-11-08 | $60.93 | $61.46 | $60.76 | $61.37 | $50.86 | 149,128 |
2018-11-07 | $61.33 | $61.70 | $60.13 | $61.17 | $50.69 | 201,813 |
2018-11-06 | $60.39 | $61.38 | $60.26 | $61.15 | $50.68 | 259,332 |
2018-11-05 | $60.28 | $61.18 | $60.19 | $60.70 | $50.30 | 181,055 |
2018-11-02 | $60.15 | $60.83 | $59.96 | $60.04 | $49.76 | 289,515 |
2018-11-01 | $59.57 | $60.30 | $58.44 | $59.94 | $49.68 | 311,724 |
2018-10-31 | $61.50 | $61.72 | $58.92 | $59.31 | $49.15 | 1,648,632 |
2018-10-30 | $58.95 | $61.83 | $58.67 | $61.22 | $50.74 | 679,433 |
2018-10-29 | $52.00 | $58.65 | $52.00 | $58.50 | $48.48 | 1,013,098 |
2018-10-26 | $49.46 | $50.85 | $49.25 | $50.63 | $41.96 | 408,021 |
2018-10-25 | $49.46 | $49.94 | $49.15 | $49.79 | $41.26 | 391,119 |
2018-10-24 | $49.71 | $50.14 | $49.03 | $49.17 | $40.75 | 370,195 |
2018-10-23 | $49.67 | $50.16 | $49.55 | $49.90 | $41.35 | 349,321 |
2018-10-22 | $50.53 | $50.62 | $50.10 | $50.11 | $41.53 | 361,306 |
2018-10-19 | $50.29 | $50.77 | $50.28 | $50.42 | $41.79 | 179,380 |
2018-10-18 | $50.65 | $50.76 | $50.30 | $50.40 | $41.77 | 322,604 |
2018-10-17 | $50.01 | $50.62 | $49.47 | $50.42 | $41.79 | 244,787 |
2018-10-16 | $49.52 | $50.03 | $48.80 | $49.99 | $41.43 | 173,001 |
2018-10-15 | $49.25 | $49.89 | $49.12 | $49.37 | $40.92 | 260,553 |
2018-10-12 | $49.59 | $49.68 | $47.96 | $49.01 | $40.62 | 462,158 |
2018-10-11 | $49.87 | $49.93 | $48.67 | $49.04 | $40.64 | 481,954 |
2018-10-10 | $50.14 | $50.60 | $49.55 | $49.95 | $41.40 | 383,228 |
2018-10-09 | $49.78 | $50.66 | $49.59 | $50.38 | $41.75 | 216,598 |
2018-10-08 | $49.73 | $50.25 | $49.34 | $50.06 | $41.49 | 146,273 |
2018-10-05 | $49.89 | $50.34 | $49.62 | $49.78 | $41.25 | 281,573 |
2018-10-04 | $50.14 | $50.43 | $49.62 | $49.89 | $41.35 | 204,838 |
2018-10-03 | $49.43 | $50.43 | $49.25 | $50.19 | $41.59 | 302,773 |
2018-10-02 | $49.27 | $49.46 | $48.90 | $49.31 | $40.87 | 224,255 |
2018-10-01 | $50.41 | $50.41 | $49.29 | $49.33 | $40.88 | 305,235 |
2018-09-28 | $49.52 | $50.32 | $49.36 | $50.16 | $41.57 | 221,135 |
2018-09-27 | $50.20 | $50.60 | $49.72 | $49.82 | $41.29 | 173,747 |
2018-09-26 | $50.52 | $50.73 | $49.84 | $50.13 | $41.55 | 272,835 |
2018-09-25 | $50.63 | $50.88 | $50.36 | $50.44 | $41.80 | 201,195 |
2018-09-24 | $50.52 | $50.87 | $50.19 | $50.46 | $41.82 | 200,035 |
2018-09-21 | $50.24 | $51.50 | $50.24 | $50.54 | $41.88 | 2,195,099 |
2018-09-20 | $50.56 | $50.70 | $49.38 | $50.12 | $41.54 | 347,978 |
2018-09-19 | $50.01 | $50.43 | $49.23 | $50.37 | $41.74 | 467,753 |
2018-09-18 | $50.48 | $50.57 | $49.60 | $49.94 | $41.39 | 341,019 |
2018-09-17 | $51.58 | $51.66 | $49.76 | $50.36 | $41.74 | 473,415 |
2018-09-14 | $52.92 | $52.92 | $50.73 | $51.87 | $42.99 | 448,204 |
2018-09-13 | $52.82 | $53.29 | $52.78 | $52.98 | $43.91 | 134,872 |
2018-09-12 | $52.59 | $52.88 | $52.27 | $52.72 | $43.69 | 219,461 |
2018-09-11 | $52.76 | $53.41 | $52.24 | $53.33 | $43.68 | 249,191 |
2018-09-10 | $53.76 | $53.76 | $52.94 | $52.97 | $43.38 | 149,920 |
2018-09-07 | $53.48 | $53.96 | $53.17 | $53.44 | $43.77 | 170,399 |
2018-09-06 | $53.82 | $53.87 | $53.45 | $53.54 | $43.85 | 157,105 |
2018-09-05 | $54.25 | $54.55 | $53.63 | $53.72 | $44.00 | 202,741 |
2018-09-04 | $54.04 | $54.70 | $53.67 | $54.18 | $44.38 | 167,486 |
2018-08-31 | $53.95 | $54.01 | $53.49 | $53.90 | $44.15 | 195,430 |
2018-08-30 | $54.25 | $54.38 | $53.44 | $53.99 | $44.22 | 159,650 |
2018-08-29 | $53.94 | $54.67 | $52.92 | $54.26 | $44.44 | 331,981 |
2018-08-28 | $52.49 | $52.89 | $52.24 | $52.30 | $42.84 | 116,632 |
2018-08-27 | $52.72 | $53.15 | $52.38 | $52.47 | $42.97 | 142,300 |
2018-08-24 | $52.51 | $52.74 | $52.00 | $52.68 | $43.15 | 99,266 |
2018-08-23 | $52.73 | $52.73 | $52.06 | $52.36 | $42.88 | 124,579 |
2018-08-22 | $53.48 | $53.67 | $52.65 | $52.77 | $43.22 | 103,631 |
2018-08-21 | $53.25 | $53.68 | $53.16 | $53.46 | $43.79 | 108,168 |
2018-08-20 | $52.84 | $53.17 | $52.57 | $53.05 | $43.45 | 145,127 |
2018-08-17 | $52.71 | $53.08 | $52.70 | $52.81 | $43.25 | 97,479 |
2018-08-16 | $52.63 | $53.16 | $52.60 | $52.90 | $43.33 | 156,279 |
2018-08-15 | $52.49 | $52.73 | $52.20 | $52.54 | $43.03 | 124,450 |
2018-08-14 | $52.31 | $52.69 | $51.76 | $52.48 | $42.98 | 121,573 |
2018-08-13 | $52.36 | $52.51 | $51.78 | $52.06 | $42.64 | 118,949 |
2018-08-10 | $52.34 | $52.69 | $52.14 | $52.36 | $42.88 | 120,120 |
2018-08-09 | $52.25 | $52.92 | $52.12 | $52.73 | $43.19 | 204,214 |
2018-08-08 | $52.26 | $52.57 | $51.86 | $52.25 | $42.79 | 129,003 |
2018-08-07 | $52.59 | $52.94 | $52.15 | $52.31 | $42.84 | 195,490 |
2018-08-06 | $52.25 | $52.85 | $52.02 | $52.46 | $42.97 | 150,850 |
2018-08-03 | $52.03 | $52.32 | $51.30 | $52.26 | $42.80 | 229,929 |
2018-08-02 | $51.83 | $52.56 | $51.21 | $51.93 | $42.53 | 331,544 |
2018-08-01 | $51.44 | $52.96 | $51.44 | $52.14 | $42.70 | 497,725 |
2018-07-31 | $49.54 | $51.85 | $49.42 | $51.43 | $42.12 | 1,588,936 |
2018-07-30 | $47.85 | $49.84 | $47.26 | $49.10 | $40.21 | 851,378 |
2018-07-27 | $45.33 | $45.86 | $45.22 | $45.27 | $37.08 | 212,043 |
2018-07-26 | $44.17 | $45.31 | $44.17 | $45.23 | $37.04 | 175,386 |
2018-07-25 | $44.90 | $44.96 | $43.63 | $44.02 | $36.05 | 292,320 |
2018-07-24 | $45.49 | $45.49 | $44.63 | $44.81 | $36.70 | 102,629 |
2018-07-23 | $45.55 | $45.57 | $44.90 | $45.27 | $37.08 | 150,222 |
2018-07-20 | $44.98 | $45.39 | $44.75 | $45.17 | $37.00 | 133,074 |
2018-07-19 | $44.13 | $45.11 | $44.13 | $45.00 | $36.86 | 164,795 |
2018-07-18 | $44.21 | $44.66 | $43.98 | $44.40 | $36.37 | 209,405 |
2018-07-17 | $44.23 | $44.57 | $44.13 | $44.24 | $36.23 | 160,373 |
2018-07-16 | $43.93 | $44.20 | $43.79 | $44.15 | $36.16 | 162,164 |
2018-07-13 | $43.62 | $44.08 | $43.46 | $43.87 | $35.93 | 165,043 |
2018-07-12 | $44.82 | $44.82 | $43.74 | $43.83 | $35.90 | 151,697 |
2018-07-11 | $44.51 | $44.87 | $44.47 | $44.58 | $36.51 | 191,795 |
2018-07-10 | $44.82 | $45.08 | $44.50 | $44.67 | $36.59 | 218,029 |
2018-07-09 | $43.99 | $44.91 | $43.66 | $44.76 | $36.66 | 261,371 |
2018-07-06 | $43.87 | $44.17 | $43.65 | $43.74 | $35.82 | 191,177 |
2018-07-05 | $44.27 | $44.34 | $43.77 | $43.95 | $36.00 | 444,762 |
2018-07-03 | $44.56 | $44.90 | $44.15 | $44.34 | $36.32 | 143,058 |
2018-07-02 | $45.30 | $45.45 | $44.43 | $44.46 | $36.41 | 205,430 |
2018-06-29 | $45.39 | $46.01 | $45.16 | $45.56 | $37.32 | 222,127 |
2018-06-28 | $44.50 | $45.52 | $44.50 | $45.26 | $37.07 | 131,495 |
2018-06-27 | $45.89 | $45.93 | $44.52 | $44.56 | $36.50 | 283,925 |
2018-06-26 | $46.80 | $46.80 | $45.90 | $45.94 | $37.63 | 282,475 |
2018-06-25 | $47.21 | $47.42 | $46.52 | $46.72 | $38.27 | 149,664 |
2018-06-22 | $47.09 | $47.34 | $46.83 | $47.19 | $38.65 | 201,127 |
2018-06-21 | $47.17 | $47.17 | $46.60 | $46.76 | $38.30 | 105,475 |
2018-06-20 | $48.04 | $48.17 | $47.21 | $47.26 | $38.71 | 236,236 |
2018-06-19 | $46.73 | $47.92 | $46.73 | $47.86 | $39.20 | 156,675 |
2018-06-18 | $47.22 | $47.57 | $46.90 | $47.16 | $38.63 | 134,022 |
2018-06-15 | $47.23 | $47.67 | $47.00 | $47.41 | $38.83 | 414,756 |
2018-06-14 | $47.42 | $47.46 | $47.04 | $47.36 | $38.79 | 142,577 |
2018-06-13 | $47.69 | $48.01 | $47.20 | $47.38 | $38.81 | 144,849 |
2018-06-12 | $48.23 | $48.36 | $47.91 | $48.25 | $39.00 | 164,492 |
2018-06-11 | $48.75 | $48.80 | $48.05 | $48.17 | $38.94 | 121,765 |
2018-06-08 | $48.29 | $48.71 | $47.37 | $48.66 | $39.34 | 198,769 |
2018-06-07 | $47.94 | $48.41 | $47.64 | $48.28 | $39.03 | 113,418 |
2018-06-06 | $47.81 | $47.98 | $47.54 | $47.90 | $38.72 | 146,144 |
2018-06-05 | $47.34 | $47.73 | $47.10 | $47.70 | $38.56 | 106,357 |
2018-06-04 | $47.40 | $47.58 | $46.99 | $47.53 | $38.42 | 161,035 |
2018-06-01 | $47.49 | $47.49 | $46.89 | $47.18 | $38.14 | 179,276 |
2018-05-31 | $47.99 | $48.00 | $47.09 | $47.11 | $38.08 | 276,634 |
2018-05-30 | $47.67 | $48.48 | $47.54 | $48.02 | $38.82 | 256,397 |
2018-05-29 | $47.80 | $48.10 | $47.21 | $47.41 | $38.32 | 264,656 |
2018-05-25 | $48.06 | $48.41 | $47.99 | $48.14 | $38.92 | 141,460 |
2018-05-24 | $48.26 | $48.28 | $47.88 | $48.17 | $38.94 | 142,629 |
2018-05-23 | $48.19 | $48.56 | $48.02 | $48.30 | $39.04 | 130,215 |
2018-05-22 | $48.13 | $48.75 | $48.03 | $48.37 | $39.10 | 182,014 |
2018-05-21 | $47.63 | $48.21 | $47.48 | $48.11 | $38.89 | 186,187 |
2018-05-18 | $47.50 | $47.70 | $47.20 | $47.40 | $38.32 | 293,480 |
2018-05-17 | $47.11 | $47.63 | $46.74 | $47.48 | $38.38 | 251,713 |
2018-05-16 | $46.77 | $47.31 | $46.65 | $47.20 | $38.16 | 310,731 |
2018-05-15 | $46.16 | $46.84 | $46.16 | $46.77 | $37.81 | 365,834 |
2018-05-14 | $46.01 | $46.36 | $45.62 | $46.25 | $37.39 | 456,188 |
2018-05-11 | $45.63 | $46.17 | $45.63 | $45.96 | $37.15 | 146,592 |
2018-05-10 | $45.58 | $45.86 | $45.26 | $45.63 | $36.89 | 133,507 |
2018-05-09 | $45.31 | $45.63 | $45.12 | $45.50 | $36.78 | 162,796 |
2018-05-08 | $45.57 | $45.82 | $44.91 | $45.14 | $36.49 | 387,119 |
2018-05-07 | $45.15 | $45.87 | $44.95 | $45.75 | $36.98 | 299,222 |
2018-05-04 | $44.10 | $45.31 | $43.86 | $45.12 | $36.47 | 299,545 |
2018-05-03 | $44.55 | $44.80 | $43.62 | $44.25 | $35.77 | 382,809 |
2018-05-02 | $44.92 | $45.31 | $44.20 | $44.86 | $36.26 | 446,339 |
2018-05-01 | $45.57 | $45.57 | $44.41 | $45.12 | $36.47 | 897,207 |
2018-04-30 | $47.41 | $48.03 | $44.24 | $45.73 | $36.97 | 3,303,776 |
2018-04-27 | $49.35 | $49.53 | $49.00 | $49.18 | $39.76 | 495,636 |
2018-04-26 | $49.35 | $49.53 | $49.19 | $49.39 | $39.93 | 277,340 |
2018-04-25 | $49.22 | $49.68 | $49.22 | $49.42 | $39.95 | 287,903 |
2018-04-24 | $49.38 | $49.68 | $48.88 | $49.22 | $39.79 | 451,420 |
2018-04-23 | $48.83 | $49.44 | $48.80 | $49.38 | $39.92 | 359,035 |
2018-04-20 | $48.67 | $48.90 | $48.43 | $48.77 | $39.42 | 352,555 |
2018-04-19 | $48.35 | $48.75 | $48.19 | $48.70 | $39.37 | 306,977 |
2018-04-18 | $48.59 | $48.87 | $48.27 | $48.34 | $39.08 | 256,115 |
2018-04-17 | $48.73 | $48.74 | $48.25 | $48.50 | $39.21 | 316,529 |
2018-04-16 | $48.39 | $48.72 | $48.05 | $48.47 | $39.18 | 330,380 |
2018-04-13 | $48.35 | $48.44 | $48.03 | $48.06 | $38.85 | 494,319 |
2018-04-12 | $47.42 | $48.12 | $47.24 | $48.05 | $38.84 | 265,229 |
2018-04-11 | $46.57 | $47.32 | $46.57 | $47.26 | $38.20 | 373,891 |
2018-04-10 | $46.78 | $47.05 | $46.43 | $46.81 | $37.84 | 381,376 |
2018-04-09 | $46.24 | $46.68 | $45.75 | $46.25 | $37.39 | 378,892 |
2018-04-06 | $45.85 | $46.51 | $45.73 | $45.97 | $37.16 | 410,310 |
2018-04-05 | $45.91 | $46.42 | $45.32 | $46.35 | $37.47 | 325,635 |
2018-04-04 | $44.36 | $45.74 | $44.36 | $45.65 | $36.90 | 470,356 |
2018-04-03 | $44.74 | $45.48 | $44.43 | $44.98 | $36.36 | 521,225 |
2018-04-02 | $45.67 | $46.02 | $44.17 | $44.48 | $35.96 | 431,055 |
2018-03-29 | $45.53 | $46.43 | $45.36 | $45.87 | $37.08 | 362,027 |
2018-03-28 | $44.27 | $45.67 | $44.27 | $45.25 | $36.58 | 587,337 |
2018-03-27 | $45.17 | $45.17 | $44.13 | $44.27 | $35.79 | 544,493 |
2018-03-26 | $45.33 | $45.35 | $44.64 | $44.99 | $36.37 | 631,757 |
2018-03-23 | $45.63 | $46.01 | $44.74 | $44.76 | $36.18 | 391,311 |
2018-03-22 | $47.49 | $47.95 | $45.53 | $45.57 | $36.84 | 595,236 |
2018-03-21 | $47.68 | $48.20 | $47.41 | $47.93 | $38.75 | 223,618 |
2018-03-20 | $47.44 | $47.87 | $47.20 | $47.60 | $38.48 | 365,278 |
2018-03-19 | $47.94 | $47.94 | $47.03 | $47.23 | $38.18 | 522,119 |
2018-03-16 | $47.49 | $48.75 | $47.40 | $48.08 | $38.87 | 5,853,504 |
2018-03-15 | $46.81 | $47.76 | $46.11 | $47.49 | $38.39 | 587,112 |
2018-03-14 | $46.30 | $46.77 | $45.52 | $46.67 | $37.73 | 585,032 |
2018-03-13 | $47.03 | $47.03 | $46.10 | $46.85 | $37.37 | 544,560 |
2018-03-12 | $46.48 | $46.93 | $45.60 | $46.91 | $37.42 | 660,945 |
2018-03-09 | $46.81 | $47.35 | $46.42 | $46.83 | $37.36 | 309,026 |
2018-03-08 | $46.49 | $46.50 | $45.89 | $46.50 | $37.09 | 313,555 |
2018-03-07 | $45.81 | $46.57 | $45.81 | $46.40 | $37.01 | 327,376 |
2018-03-06 | $46.08 | $46.25 | $45.30 | $46.21 | $36.86 | 247,596 |
2018-03-05 | $45.38 | $46.04 | $45.03 | $45.92 | $36.63 | 333,493 |
2018-03-02 | $44.86 | $45.58 | $44.75 | $45.46 | $36.26 | 233,004 |
2018-03-01 | $45.80 | $46.11 | $44.72 | $45.08 | $35.96 | 296,739 |
2018-02-28 | $46.18 | $46.54 | $45.63 | $45.64 | $36.41 | 411,117 |
2018-02-27 | $45.60 | $46.32 | $45.56 | $46.02 | $36.71 | 329,731 |
2018-02-26 | $45.13 | $45.70 | $44.78 | $45.60 | $36.37 | 170,869 |
2018-02-23 | $44.60 | $45.05 | $44.39 | $45.02 | $35.91 | 179,387 |
2018-02-22 | $45.09 | $45.20 | $44.20 | $44.37 | $35.39 | 288,275 |
2018-02-21 | $45.23 | $45.93 | $44.87 | $44.89 | $35.81 | 194,124 |
2018-02-20 | $45.55 | $45.78 | $45.04 | $45.34 | $36.17 | 378,955 |
2018-02-16 | $45.17 | $45.93 | $45.06 | $45.70 | $36.45 | 285,102 |
2018-02-15 | $44.88 | $45.59 | $44.63 | $45.29 | $36.13 | 293,000 |
2018-02-14 | $42.75 | $44.52 | $42.75 | $44.48 | $35.48 | 328,604 |
2018-02-13 | $43.09 | $43.41 | $42.44 | $42.95 | $34.26 | 240,323 |
2018-02-12 | $43.47 | $43.90 | $42.34 | $43.37 | $34.60 | 320,861 |
2018-02-09 | $42.78 | $43.50 | $42.30 | $43.12 | $34.40 | 495,728 |
2018-02-08 | $43.08 | $43.32 | $42.31 | $42.31 | $33.75 | 701,867 |
2018-02-07 | $42.28 | $43.40 | $42.28 | $43.00 | $34.30 | 524,488 |
2018-02-06 | $42.29 | $42.97 | $41.40 | $42.60 | $33.98 | 872,805 |
2018-02-05 | $47.12 | $47.87 | $41.85 | $42.91 | $34.23 | 998,964 |
2018-02-02 | $49.64 | $49.74 | $48.31 | $48.98 | $39.07 | 383,202 |
2018-02-01 | $48.84 | $49.75 | $48.84 | $49.64 | $39.60 | 311,210 |
2018-01-31 | $49.53 | $49.66 | $48.68 | $48.95 | $39.05 | 1,265,429 |
2018-01-30 | $50.00 | $50.48 | $49.48 | $49.49 | $39.48 | 230,516 |
2018-01-29 | $50.97 | $51.15 | $50.06 | $50.23 | $40.07 | 192,244 |
2018-01-26 | $51.16 | $51.19 | $50.65 | $50.97 | $40.66 | 134,104 |
2018-01-25 | $50.83 | $51.07 | $50.45 | $51.06 | $40.73 | 215,198 |
2018-01-24 | $51.30 | $51.38 | $50.56 | $50.62 | $40.38 | 271,693 |
2018-01-23 | $52.35 | $52.37 | $51.06 | $51.15 | $40.80 | 286,502 |
2018-01-22 | $51.80 | $52.56 | $51.80 | $52.34 | $41.75 | 134,984 |
2018-01-19 | $51.66 | $52.09 | $51.60 | $51.97 | $41.46 | 115,353 |
2018-01-18 | $52.26 | $52.26 | $51.49 | $51.54 | $41.11 | 161,114 |
2018-01-17 | $51.53 | $52.55 | $51.45 | $52.42 | $41.81 | 175,076 |
2018-01-16 | $53.79 | $53.80 | $51.01 | $51.31 | $40.93 | 319,208 |
2018-01-12 | $52.81 | $53.80 | $52.60 | $53.69 | $42.83 | 223,431 |
2018-01-11 | $52.93 | $53.32 | $52.59 | $52.95 | $42.24 | 133,601 |
2018-01-10 | $51.96 | $53.04 | $51.87 | $52.81 | $42.13 | 226,930 |
2018-01-09 | $52.16 | $52.77 | $51.81 | $51.83 | $41.34 | 188,491 |
2018-01-08 | $51.96 | $52.28 | $51.58 | $51.95 | $41.44 | 148,465 |
2018-01-05 | $52.40 | $52.61 | $51.92 | $52.13 | $41.58 | 126,704 |
2018-01-04 | $51.99 | $52.48 | $51.92 | $52.17 | $41.62 | 247,691 |
2018-01-03 | $52.28 | $52.73 | $51.68 | $51.83 | $41.34 | 168,237 |
2018-01-02 | $53.45 | $53.45 | $52.00 | $52.08 | $41.54 | 208,419 |
2017-12-29 | $53.45 | $53.98 | $53.40 | $53.44 | $42.63 | 111,523 |
2017-12-28 | $53.33 | $53.90 | $53.14 | $53.39 | $42.59 | 185,031 |
2017-12-27 | $53.04 | $53.38 | $52.96 | $53.12 | $42.37 | 83,789 |
2017-12-26 | $52.89 | $53.34 | $52.89 | $53.05 | $42.32 | 116,714 |
2017-12-22 | $52.91 | $53.08 | $52.60 | $52.80 | $42.12 | 111,324 |
2017-12-21 | $52.35 | $52.92 | $52.35 | $52.68 | $42.02 | 136,018 |
2017-12-20 | $52.84 | $52.89 | $52.30 | $52.30 | $41.72 | 170,325 |
2017-12-19 | $53.07 | $53.16 | $52.48 | $52.54 | $41.91 | 273,555 |
2017-12-18 | $52.59 | $53.37 | $52.58 | $52.77 | $42.09 | 183,923 |
2017-12-15 | $52.12 | $52.93 | $52.03 | $52.48 | $41.86 | 709,077 |
2017-12-14 | $52.53 | $53.07 | $51.87 | $51.87 | $41.38 | 293,779 |
2017-12-13 | $52.74 | $53.30 | $52.60 | $52.62 | $41.97 | 215,599 |
2017-12-12 | $53.33 | $53.86 | $53.03 | $53.62 | $42.27 | 227,469 |
2017-12-11 | $53.53 | $53.68 | $52.91 | $53.33 | $42.04 | 240,907 |
2017-12-08 | $54.30 | $54.52 | $53.37 | $53.58 | $42.24 | 167,129 |
2017-12-07 | $54.31 | $54.59 | $54.11 | $54.21 | $42.74 | 108,211 |
2017-12-06 | $54.57 | $54.77 | $54.20 | $54.35 | $42.85 | 101,765 |
2017-12-05 | $54.63 | $54.79 | $54.35 | $54.53 | $42.99 | 186,797 |
2017-12-04 | $54.84 | $54.93 | $54.30 | $54.67 | $43.10 | 105,055 |
2017-12-01 | $54.97 | $55.03 | $53.59 | $54.52 | $42.98 | 89,361 |
2017-11-30 | $54.75 | $55.47 | $54.64 | $54.88 | $43.26 | 127,936 |
2017-11-29 | $55.02 | $55.20 | $54.38 | $54.71 | $43.13 | 281,865 |
2017-11-28 | $54.88 | $55.24 | $54.50 | $55.00 | $43.36 | 103,938 |
2017-11-27 | $54.76 | $55.10 | $54.55 | $54.88 | $43.26 | 66,067 |
2017-11-24 | $54.92 | $54.97 | $54.70 | $54.83 | $43.22 | 35,754 |
2017-11-22 | $55.06 | $55.17 | $54.80 | $54.84 | $43.23 | 124,826 |
2017-11-21 | $55.29 | $55.29 | $54.93 | $55.03 | $43.38 | 128,788 |
2017-11-20 | $54.78 | $55.05 | $54.70 | $55.04 | $43.39 | 123,861 |
2017-11-17 | $54.74 | $55.18 | $54.74 | $54.78 | $43.18 | 204,610 |
2017-11-16 | $55.14 | $55.14 | $54.85 | $54.96 | $43.33 | 217,756 |
2017-11-15 | $55.00 | $55.48 | $54.84 | $55.00 | $43.36 | 214,402 |
2017-11-14 | $55.14 | $55.39 | $55.06 | $55.23 | $43.54 | 213,698 |
2017-11-13 | $55.48 | $55.97 | $55.37 | $55.39 | $43.67 | 150,096 |
2017-11-10 | $55.67 | $55.81 | $55.10 | $55.62 | $43.85 | 306,798 |
2017-11-09 | $55.25 | $55.78 | $55.12 | $55.62 | $43.85 | 211,011 |
2017-11-08 | $55.76 | $56.04 | $55.19 | $55.47 | $43.73 | 203,607 |
2017-11-07 | $55.74 | $56.03 | $55.39 | $55.61 | $43.84 | 169,094 |
2017-11-06 | $55.45 | $55.76 | $55.39 | $55.65 | $43.87 | 152,449 |
2017-11-03 | $56.08 | $56.33 | $55.43 | $55.46 | $43.72 | 177,217 |
2017-11-02 | $56.08 | $56.61 | $55.64 | $56.06 | $44.19 | 155,774 |
2017-11-01 | $56.20 | $56.77 | $55.64 | $56.04 | $44.18 | 113,544 |
2017-10-31 | $58.69 | $58.84 | $55.82 | $55.97 | $44.12 | 383,944 |
2017-10-30 | $60.00 | $60.19 | $57.91 | $58.77 | $46.33 | 634,877 |
2017-10-27 | $56.29 | $56.29 | $55.51 | $56.04 | $44.18 | 189,783 |
2017-10-26 | $56.21 | $56.26 | $55.78 | $56.18 | $44.29 | 119,638 |
2017-10-25 | $55.92 | $56.05 | $55.55 | $55.92 | $44.08 | 79,560 |
2017-10-24 | $55.93 | $56.18 | $55.64 | $55.84 | $44.02 | 91,269 |
2017-10-23 | $56.25 | $56.31 | $55.63 | $55.78 | $43.97 | 81,655 |
2017-10-20 | $56.82 | $56.90 | $56.28 | $56.36 | $44.43 | 114,442 |
2017-10-19 | $56.06 | $56.61 | $56.06 | $56.49 | $44.53 | 279,059 |
2017-10-18 | $56.30 | $56.63 | $55.96 | $56.44 | $44.49 | 95,104 |
2017-10-17 | $56.48 | $56.64 | $55.91 | $56.00 | $44.15 | 106,375 |
2017-10-16 | $55.68 | $56.53 | $55.68 | $56.35 | $44.42 | 101,520 |
2017-10-13 | $55.89 | $56.17 | $55.60 | $55.74 | $43.94 | 311,608 |
2017-10-12 | $56.09 | $56.29 | $55.71 | $55.84 | $44.02 | 149,023 |
2017-10-11 | $55.85 | $56.46 | $55.84 | $56.08 | $44.21 | 87,065 |
2017-10-10 | $56.27 | $56.52 | $56.00 | $56.17 | $44.28 | 164,088 |
2017-10-09 | $56.57 | $56.83 | $56.00 | $56.18 | $44.29 | 141,191 |
2017-10-06 | $56.44 | $56.99 | $56.19 | $56.32 | $44.40 | 154,907 |
2017-10-05 | $56.65 | $57.00 | $56.43 | $56.51 | $44.55 | 70,123 |
2017-10-04 | $57.25 | $57.25 | $56.39 | $56.65 | $44.66 | 102,596 |
2017-10-03 | $57.12 | $57.22 | $56.35 | $56.96 | $44.90 | 212,615 |
2017-10-02 | $56.63 | $57.34 | $56.35 | $57.09 | $45.01 | 321,088 |
2017-09-29 | $56.65 | $57.19 | $56.42 | $56.69 | $44.69 | 187,564 |
2017-09-28 | $56.87 | $56.98 | $56.41 | $56.76 | $44.75 | 196,517 |
2017-09-27 | $57.34 | $57.69 | $56.69 | $56.87 | $44.83 | 242,945 |
2017-09-26 | $56.99 | $57.59 | $56.40 | $56.92 | $44.87 | 154,229 |
2017-09-25 | $56.57 | $57.24 | $56.46 | $56.80 | $44.78 | 143,751 |
2017-09-22 | $56.27 | $56.91 | $56.17 | $56.73 | $44.72 | 253,153 |
2017-09-21 | $56.84 | $57.46 | $56.07 | $56.31 | $44.39 | 172,406 |
2017-09-20 | $56.70 | $57.36 | $56.67 | $56.86 | $44.82 | 221,574 |
2017-09-19 | $56.54 | $57.06 | $56.48 | $56.72 | $44.71 | 214,361 |
2017-09-18 | $56.85 | $57.11 | $56.55 | $56.63 | $44.64 | 106,000 |
2017-09-15 | $56.94 | $57.32 | $56.69 | $56.74 | $44.73 | 306,942 |
2017-09-14 | $56.91 | $57.14 | $56.55 | $57.03 | $44.96 | 131,974 |
2017-09-13 | $57.65 | $57.65 | $56.87 | $57.00 | $44.93 | 139,787 |
2017-09-12 | $58.05 | $58.43 | $57.50 | $58.36 | $45.51 | 144,749 |
2017-09-11 | $58.03 | $58.79 | $57.61 | $57.96 | $45.20 | 117,285 |
2017-09-08 | $54.66 | $57.52 | $54.62 | $57.11 | $44.53 | 159,357 |
2017-09-07 | $56.63 | $57.01 | $54.55 | $54.75 | $42.69 | 140,716 |
2017-09-06 | $55.83 | $56.91 | $55.44 | $56.55 | $44.10 | 119,410 |
2017-09-05 | $57.05 | $57.05 | $55.55 | $55.74 | $43.47 | 128,311 |
2017-09-01 | $57.59 | $58.03 | $57.14 | $57.33 | $44.71 | 109,162 |
2017-08-31 | $57.27 | $58.01 | $56.67 | $57.47 | $44.82 | 148,954 |
2017-08-30 | $57.39 | $57.52 | $56.95 | $57.02 | $44.46 | 63,432 |
2017-08-29 | $56.74 | $57.50 | $56.54 | $57.45 | $44.80 | 88,934 |
2017-08-28 | $58.11 | $58.37 | $56.95 | $57.16 | $44.57 | 87,789 |
2017-08-25 | $57.75 | $58.39 | $57.63 | $58.24 | $45.42 | 53,911 |
2017-08-24 | $58.25 | $58.44 | $57.51 | $57.52 | $44.85 | 52,711 |
2017-08-23 | $57.92 | $58.56 | $57.85 | $57.97 | $45.21 | 96,477 |
2017-08-22 | $58.12 | $58.30 | $57.75 | $58.13 | $45.33 | 76,086 |
2017-08-21 | $57.96 | $58.24 | $57.23 | $57.90 | $45.15 | 70,620 |
2017-08-18 | $58.21 | $58.67 | $57.84 | $58.00 | $45.23 | 690,138 |
2017-08-17 | $58.75 | $59.04 | $58.12 | $58.20 | $45.38 | 128,776 |
2017-08-16 | $58.76 | $59.22 | $58.60 | $58.79 | $45.85 | 100,095 |
2017-08-15 | $59.12 | $59.15 | $58.54 | $58.80 | $45.85 | 95,385 |
2017-08-14 | $58.47 | $59.25 | $58.04 | $59.00 | $46.01 | 115,954 |
2017-08-11 | $58.01 | $58.87 | $57.07 | $58.10 | $45.31 | 175,297 |
2017-08-10 | $58.50 | $59.00 | $58.13 | $58.26 | $45.43 | 109,774 |
2017-08-09 | $58.45 | $58.94 | $58.24 | $58.77 | $45.83 | 145,739 |
2017-08-08 | $59.17 | $59.66 | $58.57 | $58.69 | $45.77 | 120,750 |
2017-08-07 | $59.47 | $60.19 | $59.13 | $59.40 | $46.32 | 123,114 |
2017-08-04 | $58.86 | $59.63 | $58.79 | $59.42 | $46.34 | 127,311 |
2017-08-03 | $59.00 | $59.10 | $57.71 | $58.87 | $45.91 | 149,295 |
2017-08-02 | $59.04 | $60.40 | $58.92 | $59.34 | $46.27 | 187,611 |
2017-08-01 | $60.40 | $61.51 | $58.85 | $59.23 | $46.19 | 290,149 |
2017-07-31 | $58.75 | $60.26 | $57.61 | $59.89 | $46.70 | 781,397 |
2017-07-28 | $55.42 | $56.23 | $55.12 | $56.01 | $43.68 | 146,689 |
2017-07-27 | $54.95 | $55.84 | $54.44 | $55.36 | $43.17 | 215,838 |
2017-07-26 | $56.31 | $56.67 | $54.81 | $54.86 | $42.78 | 271,819 |
2017-07-25 | $54.95 | $56.47 | $54.90 | $56.35 | $43.94 | 294,802 |
2017-07-24 | $53.66 | $54.99 | $53.66 | $54.80 | $42.73 | 120,665 |
2017-07-21 | $53.31 | $53.92 | $53.19 | $53.87 | $42.01 | 96,283 |
2017-07-20 | $54.06 | $54.59 | $53.29 | $53.50 | $41.72 | 141,519 |
2017-07-19 | $53.69 | $54.08 | $53.40 | $53.96 | $42.08 | 103,149 |
2017-07-18 | $53.23 | $53.67 | $52.93 | $53.50 | $41.72 | 149,531 |
2017-07-17 | $52.95 | $53.83 | $52.69 | $53.44 | $41.67 | 109,538 |
2017-07-14 | $53.07 | $53.54 | $53.07 | $53.18 | $41.47 | 92,031 |
2017-07-13 | $53.39 | $53.61 | $52.52 | $53.26 | $41.53 | 147,218 |
2017-07-12 | $53.82 | $53.92 | $53.27 | $53.40 | $41.64 | 160,249 |
2017-07-11 | $53.39 | $53.67 | $53.10 | $53.50 | $41.72 | 90,825 |
2017-07-10 | $54.06 | $54.31 | $53.48 | $53.63 | $41.82 | 127,224 |
2017-07-07 | $53.91 | $54.32 | $53.43 | $54.30 | $42.34 | 81,541 |
2017-07-06 | $54.63 | $54.67 | $53.45 | $53.59 | $41.79 | 117,141 |
2017-07-05 | $54.95 | $55.30 | $54.03 | $54.49 | $42.49 | 98,348 |
2017-07-03 | $54.11 | $55.18 | $54.11 | $54.78 | $42.72 | 106,269 |
2017-06-30 | $55.01 | $55.01 | $53.95 | $54.00 | $42.11 | 132,491 |
2017-06-29 | $55.34 | $55.55 | $54.45 | $54.75 | $42.69 | 112,239 |
2017-06-28 | $54.49 | $55.08 | $54.06 | $54.75 | $42.69 | 108,097 |
2017-06-27 | $54.74 | $54.74 | $53.99 | $54.10 | $42.19 | 143,610 |
2017-06-26 | $54.56 | $55.08 | $54.11 | $54.84 | $42.76 | 105,352 |
2017-06-23 | $54.96 | $55.10 | $54.48 | $54.70 | $42.66 | 173,849 |
2017-06-22 | $54.66 | $54.94 | $54.44 | $54.67 | $42.63 | 80,506 |
2017-06-21 | $55.54 | $55.54 | $54.52 | $54.59 | $42.57 | 78,832 |
2017-06-20 | $55.49 | $55.67 | $55.17 | $55.35 | $43.16 | 78,483 |
2017-06-19 | $56.34 | $56.34 | $55.66 | $55.78 | $43.50 | 66,415 |
2017-06-16 | $56.14 | $56.33 | $55.66 | $56.31 | $43.91 | 264,259 |
2017-06-15 | $55.05 | $56.08 | $54.90 | $56.01 | $43.68 | 88,915 |
2017-06-14 | $55.28 | $55.62 | $54.90 | $55.57 | $43.33 | 114,660 |
2017-06-13 | $55.35 | $55.51 | $54.93 | $55.40 | $43.20 | 105,933 |
2017-06-12 | $55.79 | $56.18 | $55.37 | $55.97 | $43.16 | 166,618 |
2017-06-09 | $55.34 | $56.16 | $55.15 | $55.78 | $43.01 | 136,015 |
2017-06-08 | $54.55 | $55.24 | $54.47 | $54.98 | $42.40 | 176,880 |
2017-06-07 | $53.54 | $55.11 | $53.42 | $54.75 | $42.22 | 137,364 |
2017-06-06 | $56.31 | $56.55 | $53.23 | $53.66 | $41.38 | 534,322 |
2017-06-05 | $56.57 | $57.03 | $56.35 | $56.37 | $43.47 | 75,791 |
2017-06-02 | $56.74 | $57.18 | $56.37 | $56.82 | $43.82 | 107,447 |
2017-06-01 | $56.27 | $56.75 | $55.66 | $56.71 | $43.73 | 124,797 |
2017-05-31 | $55.49 | $56.10 | $55.30 | $56.00 | $43.18 | 115,134 |
2017-05-30 | $55.57 | $55.63 | $55.12 | $55.27 | $42.62 | 74,710 |
2017-05-26 | $55.58 | $55.99 | $55.48 | $55.66 | $42.92 | 74,433 |
2017-05-25 | $55.51 | $55.88 | $55.35 | $55.84 | $43.06 | 78,539 |
2017-05-24 | $55.77 | $55.88 | $55.13 | $55.35 | $42.68 | 133,413 |
2017-05-23 | $55.11 | $55.84 | $54.68 | $55.77 | $43.01 | 121,445 |
2017-05-22 | $54.85 | $55.04 | $54.63 | $54.84 | $42.29 | 98,754 |
2017-05-19 | $55.00 | $55.68 | $54.53 | $54.85 | $42.30 | 396,799 |
2017-05-18 | $54.70 | $55.64 | $54.61 | $54.98 | $42.40 | 161,633 |
2017-05-17 | $53.91 | $55.10 | $53.91 | $54.80 | $42.26 | 142,755 |
2017-05-16 | $54.60 | $54.79 | $54.28 | $54.39 | $41.94 | 116,856 |
2017-05-15 | $54.21 | $54.82 | $54.21 | $54.67 | $42.16 | 158,814 |
2017-05-12 | $53.94 | $54.62 | $53.94 | $54.32 | $41.89 | 147,672 |
2017-05-11 | $54.63 | $54.63 | $53.84 | $54.34 | $41.90 | 116,264 |
2017-05-10 | $54.56 | $54.99 | $54.26 | $54.63 | $42.13 | 119,582 |
2017-05-09 | $54.74 | $55.00 | $54.20 | $54.54 | $42.06 | 214,138 |
2017-05-08 | $56.17 | $56.64 | $54.16 | $54.61 | $42.11 | 459,020 |
2017-05-05 | $57.00 | $57.04 | $56.47 | $56.62 | $43.66 | 166,794 |
2017-05-04 | $56.76 | $56.76 | $55.98 | $56.66 | $43.69 | 163,280 |
2017-05-03 | $57.24 | $57.32 | $56.29 | $56.31 | $43.42 | 155,963 |
2017-05-02 | $58.15 | $58.69 | $57.06 | $57.17 | $44.09 | 262,950 |
2017-05-01 | $59.10 | $59.62 | $57.91 | $58.52 | $45.13 | 316,766 |
2017-04-28 | $62.78 | $62.87 | $61.45 | $61.49 | $47.42 | 712,614 |
2017-04-27 | $62.61 | $63.23 | $62.38 | $62.86 | $48.47 | 144,185 |
2017-04-26 | $61.44 | $62.72 | $61.26 | $62.23 | $47.99 | 156,320 |
2017-04-25 | $60.62 | $61.47 | $60.57 | $61.30 | $47.27 | 126,862 |
2017-04-24 | $60.79 | $61.00 | $60.21 | $60.44 | $46.61 | 167,848 |
2017-04-21 | $59.74 | $60.12 | $59.56 | $59.94 | $46.22 | 108,851 |
2017-04-20 | $59.95 | $60.03 | $59.21 | $59.73 | $46.06 | 119,280 |
2017-04-19 | $59.72 | $60.02 | $59.62 | $59.82 | $46.13 | 107,938 |
2017-04-18 | $59.16 | $59.71 | $59.02 | $59.56 | $45.93 | 136,084 |
2017-04-17 | $58.76 | $59.54 | $58.53 | $59.52 | $45.90 | 96,577 |
2017-04-13 | $59.17 | $59.17 | $58.59 | $58.67 | $45.24 | 79,240 |
2017-04-12 | $59.43 | $59.85 | $58.95 | $59.23 | $45.67 | 104,608 |
2017-04-11 | $58.81 | $59.27 | $58.42 | $59.25 | $45.69 | 118,714 |
2017-04-10 | $58.26 | $58.92 | $58.22 | $58.77 | $45.32 | 89,535 |
2017-04-07 | $58.31 | $58.45 | $58.11 | $58.23 | $44.90 | 103,413 |
2017-04-06 | $58.40 | $58.87 | $58.11 | $58.57 | $45.17 | 92,043 |
2017-04-05 | $59.95 | $60.00 | $58.32 | $58.38 | $45.02 | 150,900 |
2017-04-04 | $59.48 | $59.85 | $59.20 | $59.48 | $45.87 | 224,705 |
2017-04-03 | $60.97 | $61.17 | $58.85 | $59.34 | $45.76 | 192,948 |
2017-03-31 | $60.77 | $61.57 | $60.50 | $60.99 | $47.03 | 157,488 |
2017-03-30 | $60.29 | $60.98 | $60.29 | $60.82 | $46.90 | 148,851 |
2017-03-29 | $60.08 | $60.24 | $59.69 | $60.14 | $46.38 | 223,589 |
2017-03-28 | $59.35 | $60.13 | $58.84 | $59.95 | $46.23 | 130,534 |
2017-03-27 | $57.95 | $59.49 | $57.95 | $59.39 | $45.80 | 110,127 |
2017-03-24 | $59.01 | $59.46 | $58.33 | $58.62 | $45.20 | 126,683 |
2017-03-23 | $58.83 | $59.55 | $58.83 | $58.97 | $45.47 | 71,919 |
2017-03-22 | $58.95 | $58.95 | $58.48 | $58.81 | $45.35 | 84,475 |
2017-03-21 | $60.04 | $60.34 | $58.96 | $59.10 | $45.57 | 112,838 |
2017-03-20 | $59.34 | $59.72 | $59.06 | $59.65 | $46.00 | 128,117 |
2017-03-17 | $59.66 | $59.99 | $59.29 | $59.63 | $45.98 | 696,508 |
2017-03-16 | $60.29 | $60.38 | $59.56 | $59.75 | $46.08 | 89,916 |
2017-03-15 | $59.42 | $61.49 | $59.24 | $60.06 | $46.31 | 207,177 |
2017-03-14 | $58.41 | $59.34 | $58.41 | $59.21 | $45.66 | 121,619 |
2017-03-13 | $58.76 | $59.38 | $58.76 | $59.32 | $45.27 | 193,007 |
2017-03-10 | $59.25 | $59.27 | $58.49 | $59.04 | $45.05 | 124,534 |
2017-03-09 | $58.46 | $59.66 | $58.46 | $58.92 | $44.96 | 173,629 |
2017-03-08 | $58.88 | $59.28 | $58.33 | $58.39 | $44.56 | 135,519 |
2017-03-07 | $59.00 | $59.57 | $58.67 | $58.91 | $44.96 | 119,534 |
2017-03-06 | $59.49 | $59.55 | $58.88 | $59.22 | $45.19 | 118,184 |
2017-03-03 | $59.79 | $59.79 | $59.31 | $59.43 | $45.35 | 123,578 |
2017-03-02 | $59.94 | $59.97 | $59.36 | $59.61 | $45.49 | 103,512 |
2017-03-01 | $59.22 | $59.99 | $58.76 | $59.92 | $45.73 | 176,043 |
2017-02-28 | $58.51 | $58.66 | $58.04 | $58.63 | $44.74 | 245,371 |
2017-02-27 | $58.39 | $58.49 | $57.90 | $58.48 | $44.63 | 161,801 |
2017-02-24 | $58.48 | $58.99 | $58.20 | $58.48 | $44.63 | 98,539 |
2017-02-23 | $58.60 | $58.95 | $58.29 | $58.76 | $44.84 | 263,641 |
2017-02-22 | $58.05 | $59.18 | $57.76 | $58.75 | $44.83 | 237,184 |
2017-02-21 | $58.28 | $58.28 | $57.76 | $58.02 | $44.28 | 142,969 |
2017-02-17 | $58.48 | $58.48 | $57.80 | $58.22 | $44.43 | 139,245 |
2017-02-16 | $57.64 | $58.44 | $57.64 | $58.37 | $44.54 | 129,548 |
2017-02-15 | $57.08 | $57.89 | $56.78 | $57.89 | $44.18 | 177,546 |
2017-02-14 | $56.92 | $57.15 | $56.56 | $57.14 | $43.60 | 151,098 |
2017-02-13 | $56.57 | $57.13 | $56.48 | $57.09 | $43.57 | 214,531 |
2017-02-10 | $56.93 | $57.13 | $56.45 | $56.61 | $43.20 | 211,538 |
2017-02-09 | $56.77 | $57.32 | $56.77 | $57.14 | $43.60 | 228,300 |
2017-02-08 | $58.46 | $58.54 | $56.58 | $56.65 | $43.23 | 257,476 |
2017-02-07 | $60.85 | $60.85 | $58.38 | $58.45 | $44.60 | 392,247 |
2017-02-06 | $61.90 | $62.30 | $60.81 | $60.89 | $46.47 | 348,178 |
2017-02-03 | $64.28 | $64.52 | $62.33 | $62.41 | $47.63 | 373,147 |
2017-02-02 | $63.88 | $64.21 | $63.53 | $64.15 | $48.95 | 666,524 |
2017-02-01 | $63.67 | $63.79 | $63.22 | $63.55 | $48.50 | 490,625 |
2017-01-31 | $62.96 | $63.59 | $62.90 | $63.25 | $48.27 | 647,883 |
2017-01-30 | $62.94 | $63.17 | $62.83 | $62.86 | $47.97 | 394,088 |
2017-01-27 | $63.07 | $63.40 | $62.59 | $63.35 | $48.34 | 342,837 |
2017-01-26 | $62.87 | $63.08 | $62.66 | $62.90 | $48.00 | 200,052 |
2017-01-25 | $62.00 | $62.95 | $61.77 | $62.89 | $47.99 | 255,756 |
2017-01-24 | $61.00 | $61.71 | $60.62 | $61.63 | $47.03 | 173,350 |
2017-01-23 | $60.61 | $60.75 | $60.18 | $60.68 | $46.31 | 182,540 |
2017-01-20 | $60.11 | $60.76 | $60.06 | $60.72 | $46.34 | 203,407 |
2017-01-19 | $59.66 | $59.96 | $59.36 | $59.85 | $45.67 | 179,102 |
2017-01-18 | $59.19 | $59.58 | $58.87 | $59.55 | $45.44 | 188,245 |
2017-01-17 | $59.94 | $59.94 | $58.78 | $58.94 | $44.98 | 124,839 |
2017-01-13 | $60.15 | $60.58 | $59.70 | $59.83 | $45.66 | 107,775 |
2017-01-12 | $60.35 | $60.35 | $59.17 | $59.68 | $45.54 | 133,226 |
2017-01-11 | $59.82 | $60.54 | $59.24 | $60.43 | $46.12 | 102,159 |
2017-01-10 | $59.17 | $59.80 | $58.74 | $59.77 | $45.61 | 121,860 |
2017-01-09 | $59.65 | $59.65 | $58.84 | $58.86 | $44.92 | 92,988 |
2017-01-06 | $60.41 | $60.41 | $59.74 | $59.85 | $45.67 | 97,128 |
2017-01-05 | $60.55 | $60.57 | $59.88 | $60.20 | $45.94 | 133,017 |
2017-01-04 | $59.66 | $60.73 | $59.66 | $60.49 | $46.16 | 159,485 |
2017-01-03 | $59.90 | $60.14 | $59.20 | $59.48 | $45.39 | 107,960 |
2016-12-30 | $60.31 | $60.56 | $59.86 | $60.21 | $45.95 | 105,519 |
2016-12-29 | $60.16 | $60.64 | $60.11 | $60.32 | $46.03 | 121,025 |
2016-12-28 | $60.37 | $60.52 | $59.69 | $59.79 | $45.63 | 65,936 |
2016-12-27 | $60.32 | $60.59 | $59.86 | $60.35 | $46.05 | 105,418 |
2016-12-23 | $60.38 | $60.40 | $59.94 | $60.19 | $45.93 | 70,070 |
2016-12-22 | $60.14 | $60.27 | $59.19 | $60.27 | $45.99 | 102,945 |
2016-12-21 | $60.13 | $60.24 | $59.84 | $59.96 | $45.76 | 97,888 |
2016-12-20 | $59.88 | $60.20 | $59.67 | $60.17 | $45.92 | 111,894 |
2016-12-19 | $59.86 | $60.20 | $59.14 | $59.98 | $45.77 | 139,590 |
2016-12-16 | $57.97 | $59.57 | $57.97 | $59.43 | $45.35 | 442,865 |
2016-12-15 | $58.96 | $59.05 | $57.99 | $57.99 | $44.25 | 238,611 |
2016-12-14 | $60.20 | $60.20 | $58.94 | $59.07 | $45.08 | 115,237 |
2016-12-13 | $60.44 | $60.44 | $59.56 | $60.02 | $45.80 | 111,140 |
2016-12-12 | $60.89 | $61.19 | $60.21 | $60.87 | $45.97 | 121,202 |
2016-12-09 | $60.28 | $60.65 | $59.78 | $60.59 | $45.76 | 81,306 |
2016-12-08 | $59.87 | $60.12 | $59.09 | $59.95 | $45.28 | 140,103 |
2016-12-07 | $59.51 | $59.92 | $58.78 | $59.87 | $45.22 | 110,782 |
2016-12-06 | $58.94 | $59.67 | $58.16 | $59.26 | $44.76 | 109,819 |
2016-12-05 | $58.74 | $58.93 | $58.20 | $58.55 | $44.22 | 98,138 |
2016-12-02 | $58.68 | $59.20 | $58.21 | $58.30 | $44.03 | 97,968 |
2016-12-01 | $58.74 | $59.04 | $58.40 | $58.87 | $44.46 | 97,045 |
2016-11-30 | $59.74 | $59.74 | $58.39 | $58.40 | $44.11 | 126,577 |
2016-11-29 | $59.62 | $59.84 | $59.32 | $59.44 | $44.89 | 110,320 |
2016-11-28 | $59.77 | $59.77 | $59.02 | $59.32 | $44.80 | 105,495 |
2016-11-25 | $59.33 | $59.78 | $58.77 | $59.66 | $45.06 | 64,021 |
2016-11-23 | $58.64 | $59.31 | $58.49 | $59.30 | $44.79 | 117,676 |
2016-11-22 | $58.72 | $58.95 | $58.31 | $58.70 | $44.34 | 136,674 |
2016-11-21 | $59.09 | $59.09 | $58.53 | $58.78 | $44.40 | 147,115 |
2016-11-18 | $58.32 | $58.77 | $57.65 | $58.72 | $44.35 | 334,183 |
2016-11-17 | $58.22 | $58.73 | $57.66 | $58.41 | $44.12 | 149,308 |
2016-11-16 | $57.60 | $58.30 | $57.06 | $58.01 | $43.81 | 158,304 |
2016-11-15 | $57.69 | $58.09 | $56.87 | $58.07 | $43.86 | 199,025 |
2016-11-14 | $57.71 | $57.86 | $57.35 | $57.66 | $43.55 | 256,684 |
2016-11-11 | $57.25 | $57.34 | $56.59 | $57.28 | $43.26 | 324,123 |
2016-11-10 | $57.29 | $57.94 | $56.86 | $57.34 | $43.31 | 277,350 |
2016-11-09 | $54.49 | $57.13 | $54.49 | $57.12 | $43.14 | 202,221 |
2016-11-08 | $54.66 | $55.02 | $54.30 | $54.83 | $41.41 | 189,873 |
2016-11-07 | $55.47 | $55.68 | $54.35 | $54.64 | $41.27 | 190,835 |
2016-11-04 | $54.50 | $55.17 | $54.33 | $54.82 | $41.40 | 181,663 |
2016-11-03 | $54.11 | $54.64 | $53.95 | $54.61 | $41.25 | 191,037 |
2016-11-02 | $56.00 | $56.06 | $54.04 | $54.06 | $40.83 | 277,174 |
2016-11-01 | $54.92 | $56.43 | $54.64 | $56.12 | $42.39 | 355,669 |
2016-10-31 | $55.49 | $56.78 | $53.64 | $54.47 | $41.14 | 906,823 |
2016-10-28 | $51.11 | $51.51 | $50.32 | $50.45 | $38.10 | 152,559 |
2016-10-27 | $51.29 | $51.66 | $50.69 | $51.00 | $38.52 | 154,622 |
2016-10-26 | $51.47 | $51.69 | $50.99 | $51.00 | $38.52 | 213,175 |
2016-10-25 | $51.85 | $52.10 | $51.45 | $51.75 | $39.09 | 260,277 |
2016-10-24 | $52.67 | $52.67 | $51.62 | $51.88 | $39.18 | 340,737 |
2016-10-21 | $51.86 | $51.86 | $50.78 | $51.15 | $38.63 | 129,120 |
2016-10-20 | $53.35 | $53.43 | $51.95 | $51.99 | $39.27 | 142,928 |
2016-10-19 | $54.27 | $54.27 | $53.56 | $53.58 | $40.47 | 82,659 |
2016-10-18 | $55.35 | $55.35 | $54.01 | $54.05 | $40.82 | 121,803 |
2016-10-17 | $54.84 | $55.22 | $54.19 | $54.73 | $41.34 | 90,129 |
2016-10-14 | $55.17 | $55.34 | $54.75 | $54.93 | $41.49 | 99,692 |
2016-10-13 | $54.46 | $54.95 | $54.29 | $54.70 | $41.31 | 60,319 |
2016-10-12 | $54.29 | $54.97 | $54.10 | $54.83 | $41.41 | 82,830 |
2016-10-11 | $54.70 | $54.94 | $54.01 | $54.11 | $40.87 | 94,790 |
2016-10-10 | $54.64 | $55.00 | $54.64 | $54.87 | $41.44 | 69,179 |
2016-10-07 | $53.76 | $54.55 | $53.76 | $54.36 | $41.06 | 70,858 |
2016-10-06 | $54.11 | $54.17 | $53.46 | $53.84 | $40.66 | 100,968 |
2016-10-05 | $54.39 | $54.80 | $54.04 | $54.05 | $40.82 | 94,637 |
2016-10-04 | $54.32 | $54.32 | $53.54 | $54.17 | $40.91 | 92,425 |
2016-10-03 | $54.58 | $54.58 | $53.82 | $54.26 | $40.98 | 169,952 |
2016-09-30 | $55.00 | $55.24 | $54.67 | $54.85 | $41.43 | 128,644 |
2016-09-29 | $55.41 | $55.75 | $54.68 | $54.68 | $41.30 | 120,330 |
2016-09-28 | $55.41 | $55.60 | $54.92 | $55.53 | $41.94 | 116,175 |
2016-09-27 | $54.65 | $55.44 | $54.61 | $55.11 | $41.62 | 107,921 |
2016-09-26 | $55.06 | $55.42 | $54.79 | $54.83 | $41.41 | 96,976 |
2016-09-23 | $55.95 | $56.00 | $55.14 | $55.15 | $41.65 | 67,738 |
2016-09-22 | $55.40 | $56.11 | $55.31 | $56.02 | $42.31 | 129,676 |
2016-09-21 | $54.32 | $55.28 | $54.32 | $55.18 | $41.68 | 129,729 |
2016-09-20 | $53.94 | $54.31 | $53.81 | $54.06 | $40.83 | 92,134 |
2016-09-19 | $53.47 | $53.88 | $53.45 | $53.74 | $40.59 | 74,966 |
2016-09-16 | $53.18 | $54.01 | $52.97 | $53.26 | $40.23 | 254,284 |
2016-09-15 | $52.93 | $53.87 | $52.79 | $53.41 | $40.34 | 123,728 |
2016-09-14 | $53.35 | $53.53 | $53.04 | $53.05 | $40.07 | 69,164 |
2016-09-13 | $53.63 | $53.84 | $53.32 | $53.53 | $40.43 | 88,478 |
2016-09-12 | $54.48 | $54.69 | $54.07 | $54.64 | $40.80 | 121,394 |
2016-09-09 | $55.24 | $55.24 | $54.34 | $54.36 | $40.59 | 142,977 |
2016-09-08 | $55.50 | $55.89 | $54.86 | $55.60 | $41.51 | 106,083 |
2016-09-07 | $54.90 | $55.71 | $54.86 | $55.56 | $41.48 | 292,670 |
2016-09-06 | $54.89 | $54.95 | $54.51 | $54.89 | $40.98 | 106,629 |
2016-09-02 | $54.26 | $54.86 | $54.16 | $54.82 | $40.93 | 119,447 |
2016-09-01 | $54.25 | $54.52 | $53.71 | $54.19 | $40.46 | 83,835 |
2016-08-31 | $54.27 | $54.53 | $53.86 | $54.30 | $40.54 | 86,539 |
2016-08-30 | $53.56 | $54.23 | $53.14 | $54.20 | $40.47 | 84,130 |
2016-08-29 | $53.32 | $53.76 | $53.03 | $53.66 | $40.06 | 80,799 |
2016-08-26 | $53.10 | $53.62 | $52.81 | $53.13 | $39.67 | 71,294 |
2016-08-25 | $52.58 | $53.12 | $52.57 | $53.06 | $39.62 | 60,627 |
2016-08-24 | $52.74 | $52.74 | $52.40 | $52.70 | $39.35 | 75,208 |
2016-08-23 | $52.93 | $52.93 | $52.51 | $52.65 | $39.31 | 82,098 |
2016-08-22 | $52.38 | $52.68 | $52.13 | $52.66 | $39.32 | 69,888 |
2016-08-19 | $52.42 | $52.53 | $52.21 | $52.38 | $39.11 | 80,805 |
2016-08-18 | $52.31 | $52.56 | $52.14 | $52.54 | $39.23 | 75,380 |
2016-08-17 | $52.59 | $52.84 | $52.00 | $52.22 | $38.99 | 76,906 |
2016-08-16 | $52.60 | $52.83 | $52.48 | $52.51 | $39.21 | 101,371 |
2016-08-15 | $52.89 | $52.94 | $52.48 | $52.66 | $39.32 | 86,486 |
2016-08-12 | $52.91 | $53.06 | $52.63 | $52.65 | $39.31 | 111,438 |
2016-08-11 | $53.63 | $53.66 | $53.12 | $53.17 | $39.70 | 95,050 |
2016-08-10 | $53.75 | $53.75 | $53.34 | $53.40 | $39.87 | 136,244 |
2016-08-09 | $52.90 | $53.79 | $52.74 | $53.71 | $40.10 | 279,943 |
2016-08-08 | $52.73 | $52.95 | $52.61 | $52.74 | $39.38 | 85,280 |
2016-08-05 | $53.00 | $53.00 | $52.57 | $52.64 | $39.30 | 128,061 |
2016-08-04 | $52.89 | $53.08 | $52.56 | $52.60 | $39.27 | 122,871 |
2016-08-03 | $53.36 | $53.38 | $52.59 | $52.81 | $39.43 | 203,478 |
2016-08-02 | $52.98 | $54.01 | $52.98 | $53.20 | $39.72 | 350,435 |
2016-08-01 | $54.00 | $55.03 | $52.95 | $53.32 | $39.81 | 376,148 |
2016-07-29 | $56.14 | $56.14 | $55.22 | $55.37 | $41.34 | 702,044 |
2016-07-28 | $55.75 | $56.11 | $55.32 | $56.02 | $41.83 | 185,296 |
2016-07-27 | $55.08 | $55.91 | $54.78 | $55.80 | $41.66 | 225,434 |
2016-07-26 | $55.50 | $55.62 | $54.94 | $55.19 | $41.21 | 80,912 |
2016-07-25 | $55.40 | $55.70 | $55.23 | $55.37 | $41.34 | 130,464 |
2016-07-22 | $54.75 | $55.46 | $54.75 | $55.43 | $41.39 | 70,451 |
2016-07-21 | $54.67 | $54.75 | $54.07 | $54.60 | $40.77 | 97,522 |
2016-07-20 | $54.77 | $55.05 | $54.53 | $54.55 | $40.73 | 87,214 |
2016-07-19 | $54.41 | $54.75 | $54.08 | $54.39 | $40.61 | 152,131 |
2016-07-18 | $55.31 | $55.33 | $54.40 | $54.40 | $40.62 | 122,929 |
2016-07-15 | $55.49 | $55.49 | $55.06 | $55.40 | $41.36 | 77,322 |
2016-07-14 | $55.48 | $55.48 | $55.07 | $55.26 | $41.26 | 111,509 |
2016-07-13 | $54.99 | $55.27 | $54.72 | $55.14 | $41.17 | 111,833 |
2016-07-12 | $54.50 | $55.06 | $54.36 | $54.94 | $41.02 | 140,964 |
2016-07-11 | $53.74 | $54.34 | $53.74 | $54.30 | $40.54 | 96,747 |
2016-07-08 | $53.68 | $53.69 | $53.19 | $53.48 | $39.93 | 126,854 |
2016-07-07 | $53.44 | $53.73 | $53.02 | $53.21 | $39.73 | 122,641 |
2016-07-06 | $52.83 | $53.32 | $52.80 | $53.31 | $39.80 | 176,427 |
2016-07-05 | $52.59 | $53.09 | $52.31 | $52.91 | $39.50 | 163,250 |
2016-07-01 | $53.18 | $53.44 | $52.68 | $53.05 | $39.61 | 209,795 |
2016-06-30 | $51.22 | $53.20 | $51.04 | $53.16 | $39.69 | 274,161 |
2016-06-29 | $50.77 | $51.36 | $50.46 | $51.16 | $38.20 | 171,760 |
2016-06-28 | $50.09 | $50.39 | $49.69 | $50.27 | $37.53 | 190,642 |
2016-06-27 | $50.68 | $51.00 | $49.87 | $49.93 | $37.28 | 161,167 |
2016-06-24 | $50.45 | $51.59 | $50.45 | $51.16 | $38.20 | 213,903 |
2016-06-23 | $51.82 | $52.41 | $51.78 | $52.37 | $39.10 | 126,581 |
2016-06-22 | $51.48 | $51.72 | $51.28 | $51.33 | $38.33 | 56,741 |
2016-06-21 | $51.32 | $51.76 | $51.06 | $51.39 | $38.37 | 82,888 |
2016-06-20 | $51.42 | $51.95 | $51.16 | $51.30 | $38.30 | 92,528 |
2016-06-17 | $51.15 | $51.79 | $50.80 | $50.87 | $37.98 | 361,531 |
2016-06-16 | $51.01 | $51.71 | $50.40 | $51.40 | $38.38 | 127,180 |
2016-06-15 | $52.06 | $52.32 | $51.21 | $51.29 | $38.30 | 140,473 |
2016-06-14 | $52.03 | $52.22 | $51.53 | $51.87 | $38.73 | 162,632 |
2016-06-13 | $53.13 | $53.82 | $52.60 | $52.77 | $38.93 | 144,318 |
2016-06-10 | $52.65 | $53.20 | $52.53 | $52.98 | $39.09 | 74,764 |
2016-06-09 | $52.77 | $53.25 | $52.55 | $53.09 | $39.17 | 87,202 |
2016-06-08 | $52.76 | $53.04 | $52.60 | $52.92 | $39.05 | 66,484 |
2016-06-07 | $52.90 | $53.40 | $52.57 | $52.84 | $38.99 | 102,455 |
2016-06-06 | $52.86 | $53.38 | $52.66 | $52.90 | $39.03 | 56,238 |
2016-06-03 | $53.00 | $53.03 | $52.36 | $52.88 | $39.02 | 76,939 |
2016-06-02 | $53.02 | $53.12 | $52.64 | $53.03 | $39.13 | 80,852 |
2016-06-01 | $52.38 | $53.11 | $52.28 | $53.11 | $39.19 | 80,389 |
2016-05-31 | $52.76 | $52.96 | $52.27 | $52.57 | $38.79 | 101,864 |
2016-05-27 | $52.08 | $52.67 | $52.08 | $52.61 | $38.82 | 98,780 |
2016-05-26 | $52.20 | $52.31 | $51.80 | $52.19 | $38.51 | 57,108 |
2016-05-25 | $52.46 | $52.67 | $51.98 | $52.17 | $38.49 | 48,052 |
2016-05-24 | $51.74 | $52.42 | $51.74 | $52.32 | $38.60 | 71,081 |
2016-05-23 | $51.83 | $51.91 | $51.33 | $51.43 | $37.95 | 57,807 |
2016-05-20 | $51.57 | $52.09 | $51.50 | $51.79 | $38.21 | 78,224 |
2016-05-19 | $51.22 | $51.59 | $50.93 | $51.45 | $37.96 | 66,760 |
2016-05-18 | $50.96 | $51.90 | $50.76 | $51.55 | $38.03 | 168,058 |
2016-05-17 | $51.80 | $51.91 | $50.86 | $51.04 | $37.66 | 84,033 |
2016-05-16 | $51.83 | $52.13 | $51.69 | $51.87 | $38.27 | 50,104 |
2016-05-13 | $52.25 | $52.58 | $51.71 | $51.78 | $38.20 | 84,638 |
2016-05-12 | $51.92 | $52.56 | $51.92 | $52.51 | $38.74 | 79,411 |
2016-05-11 | $52.29 | $52.71 | $51.75 | $51.80 | $38.22 | 84,532 |
2016-05-10 | $52.11 | $52.71 | $52.11 | $52.46 | $38.71 | 100,383 |
2016-05-09 | $51.90 | $52.35 | $51.70 | $52.04 | $38.40 | 118,395 |
2016-05-06 | $51.68 | $52.06 | $51.40 | $51.98 | $38.35 | 82,327 |
2016-05-05 | $52.09 | $52.63 | $51.75 | $51.98 | $38.35 | 111,764 |
2016-05-04 | $52.02 | $52.49 | $51.68 | $52.01 | $38.37 | 103,702 |
2016-05-03 | $52.48 | $53.04 | $52.10 | $52.38 | $38.65 | 150,343 |
2016-05-02 | $51.77 | $53.44 | $50.00 | $52.80 | $38.96 | 283,651 |
2016-04-29 | $53.50 | $53.51 | $52.80 | $52.90 | $39.03 | 280,513 |
2016-04-28 | $53.30 | $54.03 | $53.20 | $53.57 | $39.53 | 79,421 |
2016-04-27 | $53.72 | $54.15 | $53.56 | $53.77 | $39.67 | 94,674 |
2016-04-26 | $53.79 | $54.29 | $53.61 | $53.80 | $39.69 | 107,573 |
2016-04-25 | $53.60 | $54.40 | $53.34 | $53.77 | $39.67 | 150,029 |
2016-04-22 | $53.42 | $54.22 | $53.42 | $53.92 | $39.78 | 113,580 |
2016-04-21 | $54.00 | $54.64 | $53.29 | $53.34 | $39.36 | 101,187 |
2016-04-20 | $54.26 | $54.48 | $54.02 | $54.25 | $40.03 | 46,713 |
2016-04-19 | $54.24 | $54.50 | $54.02 | $54.33 | $40.09 | 70,969 |
2016-04-18 | $53.89 | $54.26 | $53.58 | $54.09 | $39.91 | 98,756 |
2016-04-15 | $53.63 | $54.18 | $53.27 | $54.05 | $39.88 | 96,798 |
2016-04-14 | $54.08 | $54.50 | $53.68 | $53.74 | $39.65 | 83,357 |
2016-04-13 | $53.77 | $54.23 | $53.22 | $54.18 | $39.98 | 95,177 |
2016-04-12 | $53.11 | $53.72 | $52.76 | $53.64 | $39.58 | 69,665 |
2016-04-11 | $53.16 | $53.59 | $53.00 | $53.10 | $39.18 | 102,023 |
2016-04-08 | $53.38 | $53.82 | $52.81 | $52.99 | $39.10 | 99,056 |
2016-04-07 | $53.78 | $54.09 | $52.88 | $53.06 | $39.15 | 103,870 |
2016-04-06 | $53.65 | $54.05 | $53.37 | $53.97 | $39.82 | 141,384 |
2016-04-05 | $54.67 | $54.83 | $53.58 | $53.61 | $39.55 | 198,664 |
2016-04-04 | $55.66 | $55.66 | $54.73 | $54.93 | $40.53 | 126,655 |
2016-04-01 | $55.36 | $55.95 | $54.96 | $55.60 | $41.02 | 142,059 |
2016-03-31 | $55.83 | $56.01 | $55.43 | $55.50 | $40.95 | 112,732 |
2016-03-30 | $56.00 | $56.02 | $55.57 | $55.84 | $41.20 | 110,606 |
2016-03-29 | $55.14 | $55.88 | $54.72 | $55.82 | $41.19 | 159,308 |
2016-03-28 | $54.34 | $55.28 | $54.15 | $55.27 | $40.78 | 163,387 |
2016-03-24 | $53.48 | $54.24 | $53.23 | $54.24 | $40.02 | 142,859 |
2016-03-23 | $54.42 | $54.47 | $53.68 | $53.68 | $39.61 | 102,777 |
2016-03-22 | $54.20 | $54.88 | $54.07 | $54.50 | $40.21 | 97,402 |
2016-03-21 | $54.04 | $54.91 | $54.00 | $54.55 | $40.25 | 128,298 |
2016-03-18 | $54.04 | $54.96 | $53.95 | $54.13 | $39.94 | 288,753 |
2016-03-17 | $53.63 | $54.58 | $53.63 | $54.30 | $40.06 | 134,913 |
2016-03-16 | $53.53 | $53.78 | $53.37 | $53.63 | $39.57 | 132,079 |
2016-03-15 | $52.92 | $53.60 | $52.66 | $53.50 | $39.47 | 136,280 |
2016-03-14 | $53.96 | $54.39 | $53.60 | $53.60 | $39.09 | 154,241 |
2016-03-11 | $53.49 | $54.28 | $53.25 | $54.20 | $39.53 | 98,807 |
2016-03-10 | $54.12 | $54.38 | $52.70 | $53.15 | $38.77 | 160,533 |
2016-03-09 | $53.95 | $54.32 | $53.92 | $54.08 | $39.44 | 180,608 |
2016-03-08 | $54.05 | $54.48 | $53.82 | $53.85 | $39.28 | 113,012 |
2016-03-07 | $53.69 | $54.51 | $53.57 | $54.44 | $39.71 | 162,432 |
2016-03-04 | $53.95 | $54.10 | $53.62 | $54.04 | $39.42 | 117,212 |
2016-03-03 | $53.27 | $54.00 | $53.01 | $53.92 | $39.33 | 129,822 |
2016-03-02 | $52.78 | $53.40 | $52.70 | $53.35 | $38.91 | 189,548 |
2016-03-01 | $52.84 | $53.19 | $52.67 | $52.83 | $38.53 | 208,042 |
2016-02-29 | $53.19 | $53.26 | $52.58 | $52.58 | $38.35 | 234,078 |
2016-02-26 | $53.77 | $53.79 | $52.89 | $53.20 | $38.80 | 128,406 |
2016-02-25 | $53.46 | $53.74 | $53.31 | $53.57 | $39.07 | 148,243 |
2016-02-24 | $52.42 | $53.59 | $52.42 | $53.42 | $38.96 | 192,569 |
2016-02-23 | $53.11 | $53.69 | $52.76 | $52.84 | $38.54 | 112,420 |
2016-02-22 | $53.45 | $53.74 | $53.01 | $53.49 | $39.01 | 169,951 |
2016-02-19 | $51.60 | $53.10 | $51.60 | $53.01 | $38.66 | 334,897 |
2016-02-18 | $50.69 | $51.35 | $50.52 | $51.32 | $37.43 | 140,170 |
2016-02-17 | $50.94 | $51.38 | $50.35 | $50.58 | $36.89 | 157,762 |
2016-02-16 | $50.12 | $51.27 | $50.12 | $50.73 | $37.00 | 147,811 |
2016-02-12 | $48.38 | $49.97 | $48.38 | $49.79 | $36.32 | 198,214 |
2016-02-11 | $48.52 | $48.91 | $47.96 | $48.07 | $35.06 | 215,704 |
2016-02-10 | $49.28 | $50.15 | $49.11 | $49.16 | $35.86 | 221,607 |
2016-02-09 | $49.31 | $50.20 | $48.56 | $49.03 | $35.76 | 341,373 |
2016-02-08 | $46.01 | $49.69 | $46.01 | $49.62 | $36.19 | 332,081 |
2016-02-05 | $45.24 | $46.16 | $45.24 | $45.59 | $33.25 | 139,697 |
2016-02-04 | $45.73 | $46.33 | $45.06 | $45.33 | $33.06 | 123,185 |
2016-02-03 | $45.74 | $45.98 | $45.12 | $45.80 | $33.41 | 165,240 |
2016-02-02 | $45.45 | $45.71 | $45.06 | $45.49 | $33.18 | 134,900 |
2016-02-01 | $46.20 | $46.67 | $45.68 | $45.69 | $33.32 | 144,806 |
2016-01-29 | $45.18 | $46.55 | $45.15 | $46.43 | $33.86 | 463,209 |
2016-01-28 | $45.10 | $45.39 | $44.68 | $45.02 | $32.84 | 125,502 |
2016-01-27 | $45.15 | $45.70 | $44.50 | $44.80 | $32.68 | 155,900 |
2016-01-26 | $44.34 | $45.47 | $44.27 | $45.36 | $33.08 | 147,247 |
2016-01-25 | $44.76 | $45.07 | $44.18 | $44.23 | $32.26 | 172,349 |
2016-01-22 | $44.71 | $45.18 | $44.56 | $44.86 | $32.72 | 122,908 |
2016-01-21 | $44.03 | $44.81 | $43.86 | $44.28 | $32.30 | 205,762 |
2016-01-20 | $43.34 | $44.33 | $43.17 | $44.02 | $32.11 | 236,991 |
2016-01-19 | $44.66 | $44.78 | $43.94 | $44.01 | $32.10 | 152,341 |
2016-01-15 | $43.72 | $44.52 | $43.58 | $44.34 | $32.34 | 259,797 |
2016-01-14 | $43.81 | $44.77 | $43.81 | $44.65 | $32.57 | 234,925 |
2016-01-13 | $44.34 | $44.40 | $43.44 | $43.79 | $31.94 | 230,737 |
2016-01-12 | $44.60 | $44.98 | $43.86 | $44.34 | $32.34 | 192,124 |
2016-01-11 | $43.18 | $44.59 | $42.97 | $44.39 | $32.38 | 218,631 |
2016-01-08 | $44.34 | $44.34 | $42.98 | $43.06 | $31.41 | 247,933 |
2016-01-07 | $45.03 | $45.70 | $44.07 | $44.19 | $32.23 | 230,744 |
2016-01-06 | $45.37 | $45.93 | $45.22 | $45.73 | $33.35 | 262,531 |
2016-01-05 | $45.84 | $46.17 | $45.36 | $45.73 | $33.35 | 145,627 |
2016-01-04 | $46.15 | $46.15 | $45.27 | $45.90 | $33.48 | 264,846 |
2015-12-31 | $47.08 | $47.45 | $46.55 | $46.57 | $33.97 | 139,337 |
2015-12-30 | $47.45 | $47.81 | $47.13 | $47.31 | $34.51 | 147,661 |
2015-12-29 | $47.67 | $48.04 | $47.35 | $47.48 | $34.63 | 165,619 |
2015-12-28 | $46.96 | $47.60 | $46.87 | $47.47 | $34.62 | 123,374 |
2015-12-24 | $46.93 | $47.34 | $46.75 | $47.06 | $34.32 | 73,205 |
2015-12-23 | $47.15 | $47.35 | $46.74 | $46.89 | $34.20 | 179,290 |
2015-12-22 | $46.22 | $47.12 | $46.11 | $46.94 | $34.24 | 127,846 |
2015-12-21 | $45.79 | $46.29 | $45.51 | $46.20 | $33.70 | 173,934 |
2015-12-18 | $45.74 | $46.16 | $45.12 | $45.64 | $33.29 | 1,177,686 |
2015-12-17 | $46.30 | $46.55 | $45.73 | $45.97 | $33.53 | 312,121 |
2015-12-16 | $47.76 | $48.06 | $46.09 | $46.33 | $33.79 | 388,569 |
2015-12-15 | $48.45 | $48.70 | $47.56 | $47.60 | $34.72 | 272,389 |
2015-12-14 | $48.16 | $48.58 | $48.05 | $48.14 | $35.11 | 150,077 |
2015-12-11 | $48.86 | $48.98 | $48.12 | $48.20 | $35.16 | 188,447 |
2015-12-10 | $50.60 | $51.03 | $49.84 | $49.88 | $35.92 | 112,608 |
2015-12-09 | $50.87 | $51.31 | $50.43 | $50.65 | $36.47 | 133,826 |
2015-12-08 | $51.60 | $51.77 | $51.02 | $51.09 | $36.79 | 100,185 |
2015-12-07 | $51.83 | $52.36 | $51.59 | $51.85 | $37.34 | 98,971 |
2015-12-04 | $50.98 | $52.02 | $50.98 | $51.98 | $37.43 | 96,434 |
2015-12-03 | $51.61 | $51.61 | $50.60 | $50.91 | $36.66 | 137,600 |
2015-12-02 | $51.99 | $52.16 | $51.47 | $51.56 | $37.13 | 134,198 |
2015-12-01 | $51.84 | $52.16 | $51.79 | $51.95 | $37.41 | 98,337 |
2015-11-30 | $51.50 | $51.78 | $51.33 | $51.75 | $37.27 | 162,096 |
2015-11-27 | $50.95 | $51.55 | $50.89 | $51.46 | $37.06 | 77,784 |
2015-11-25 | $51.09 | $51.10 | $50.69 | $51.07 | $36.78 | 151,289 |
2015-11-24 | $50.81 | $51.44 | $50.69 | $51.10 | $36.80 | 225,762 |
2015-11-23 | $51.70 | $51.70 | $51.15 | $51.20 | $36.87 | 187,225 |
2015-11-20 | $51.38 | $51.68 | $51.03 | $51.66 | $37.20 | 172,922 |
2015-11-19 | $51.17 | $51.52 | $50.97 | $51.30 | $36.94 | 135,469 |
2015-11-18 | $50.67 | $51.17 | $50.28 | $51.15 | $36.83 | 164,659 |
2015-11-17 | $50.63 | $51.16 | $50.36 | $50.41 | $36.30 | 200,590 |
2015-11-16 | $50.11 | $50.73 | $49.66 | $50.60 | $36.44 | 94,720 |
2015-11-13 | $50.33 | $50.74 | $49.90 | $50.24 | $36.18 | 110,259 |
2015-11-12 | $51.26 | $51.59 | $50.31 | $50.39 | $36.29 | 109,208 |
2015-11-11 | $51.62 | $52.01 | $51.31 | $51.47 | $37.06 | 81,060 |
2015-11-10 | $51.06 | $51.61 | $51.04 | $51.53 | $37.11 | 117,063 |
2015-11-09 | $52.00 | $52.15 | $51.15 | $51.17 | $36.85 | 134,047 |
2015-11-06 | $52.38 | $52.82 | $51.76 | $52.17 | $37.57 | 99,222 |
2015-11-05 | $52.08 | $52.41 | $51.68 | $52.26 | $37.63 | 142,005 |
2015-11-04 | $52.03 | $52.41 | $51.64 | $52.12 | $37.53 | 174,837 |
2015-11-03 | $52.05 | $52.35 | $51.31 | $52.10 | $37.52 | 198,412 |
2015-11-02 | $53.73 | $53.73 | $51.76 | $51.93 | $37.40 | 303,875 |
2015-10-30 | $53.63 | $54.18 | $53.43 | $54.01 | $38.89 | 828,646 |
2015-10-29 | $53.50 | $53.96 | $53.36 | $53.74 | $38.70 | 181,197 |
2015-10-28 | $52.84 | $53.91 | $52.76 | $53.87 | $38.79 | 201,890 |
2015-10-27 | $53.01 | $53.14 | $52.40 | $52.79 | $38.01 | 168,310 |
2015-10-26 | $53.01 | $53.28 | $52.99 | $53.21 | $38.32 | 160,716 |
2015-10-23 | $53.31 | $53.52 | $52.69 | $53.10 | $38.24 | 95,848 |
2015-10-22 | $53.26 | $53.68 | $52.91 | $53.14 | $38.27 | 74,101 |
2015-10-21 | $53.24 | $53.46 | $52.74 | $52.78 | $38.01 | 62,499 |
2015-10-20 | $53.03 | $53.20 | $52.32 | $53.03 | $38.19 | 79,458 |
2015-10-19 | $52.48 | $53.19 | $52.48 | $52.99 | $38.16 | 80,867 |
2015-10-16 | $52.90 | $52.99 | $52.44 | $52.64 | $37.91 | 72,460 |
2015-10-15 | $51.31 | $52.89 | $51.08 | $52.85 | $38.06 | 218,363 |
2015-10-14 | $51.94 | $52.19 | $51.09 | $51.17 | $36.85 | 77,507 |
2015-10-13 | $51.79 | $52.36 | $51.62 | $52.04 | $37.47 | 94,490 |
2015-10-12 | $51.70 | $52.22 | $51.47 | $52.02 | $37.46 | 66,584 |
2015-10-09 | $51.29 | $51.70 | $51.08 | $51.65 | $37.19 | 145,904 |
2015-10-08 | $50.69 | $51.40 | $50.60 | $51.30 | $36.94 | 185,305 |
2015-10-07 | $50.74 | $51.44 | $49.99 | $50.78 | $36.57 | 218,012 |
2015-10-06 | $50.25 | $50.62 | $50.07 | $50.59 | $36.43 | 153,420 |
2015-10-05 | $49.56 | $50.40 | $49.56 | $50.33 | $36.24 | 187,898 |
2015-10-02 | $49.25 | $49.56 | $48.51 | $49.35 | $35.54 | 139,757 |
2015-10-01 | $50.62 | $50.62 | $49.48 | $49.67 | $35.77 | 175,905 |
2015-09-30 | $50.78 | $51.34 | $50.13 | $50.51 | $36.37 | 148,202 |
2015-09-29 | $50.84 | $50.85 | $50.00 | $50.50 | $36.37 | 151,135 |
2015-09-28 | $50.94 | $51.16 | $50.58 | $50.75 | $36.55 | 84,894 |
2015-09-25 | $51.68 | $52.33 | $50.97 | $51.15 | $36.83 | 154,002 |
2015-09-24 | $50.97 | $51.41 | $50.94 | $51.35 | $36.98 | 101,806 |
2015-09-23 | $51.53 | $51.80 | $51.19 | $51.31 | $36.95 | 113,862 |
2015-09-22 | $51.65 | $51.99 | $51.47 | $51.51 | $37.09 | 73,235 |
2015-09-21 | $52.07 | $52.70 | $52.07 | $52.19 | $37.58 | 91,042 |
2015-09-18 | $50.25 | $52.16 | $50.23 | $51.89 | $37.37 | 463,623 |
2015-09-17 | $50.83 | $51.07 | $50.60 | $50.80 | $36.58 | 257,304 |
2015-09-16 | $50.56 | $50.97 | $50.47 | $50.90 | $36.65 | 133,723 |
2015-09-15 | $50.57 | $50.89 | $50.47 | $50.64 | $36.47 | 107,163 |
2015-09-14 | $50.40 | $50.82 | $50.29 | $50.53 | $36.39 | 69,171 |
2015-09-11 | $49.94 | $50.54 | $49.69 | $50.53 | $36.39 | 96,157 |
2015-09-10 | $49.51 | $50.39 | $49.47 | $50.11 | $36.08 | 136,118 |
2015-09-09 | $49.50 | $49.84 | $49.34 | $49.61 | $35.72 | 216,280 |
2015-09-08 | $49.03 | $49.40 | $48.79 | $49.27 | $35.48 | 131,415 |
2015-09-04 | $49.44 | $49.73 | $48.78 | $49.16 | $34.96 | 151,891 |
2015-09-03 | $50.35 | $50.55 | $49.75 | $49.95 | $35.52 | 179,345 |
2015-09-02 | $50.19 | $50.55 | $49.70 | $50.28 | $35.76 | 158,286 |
2015-09-01 | $50.50 | $50.75 | $49.66 | $49.76 | $35.39 | 175,096 |
2015-08-31 | $51.30 | $51.37 | $50.69 | $50.86 | $36.17 | 182,662 |
2015-08-28 | $51.68 | $51.93 | $51.02 | $51.32 | $36.50 | 123,498 |
2015-08-27 | $52.02 | $52.30 | $51.40 | $52.02 | $37.00 | 186,228 |
2015-08-26 | $51.28 | $51.48 | $50.46 | $51.21 | $36.42 | 151,889 |
2015-08-25 | $51.67 | $51.67 | $50.40 | $50.52 | $35.93 | 289,014 |
2015-08-24 | $51.35 | $52.01 | $49.38 | $50.79 | $36.12 | 281,425 |
2015-08-21 | $53.51 | $53.82 | $52.77 | $53.10 | $37.76 | 134,811 |
2015-08-20 | $54.48 | $54.66 | $53.95 | $54.01 | $38.41 | 113,623 |
Mercury General Corp (MCY) News Headlines
South Korea's LG Chem signs $19 bln cathode supply deal with General Motors
None
reuters.com Feb. 7, 2024These are the most overbought stocks with the market at a record, including General Electric
Here are the most overbought and oversold stocks on Wall Street.
cnbc.com March 1, 2024Recent Mercury General Corp (MCY) News
Similar Companies to Mercury General Corp (MCY) in the Insurance-Property & Casualty Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Allstate Corp (The) | ALL | Insurance-Property & Casualty | Financial Services | 42,000 |
Chubb Ltd | CB | Insurance-Property & Casualty | Financial Services | 35,700 |
Progressive Corp | PGR | Insurance-Property & Casualty | Financial Services | 33,000 |
Travelers Companies Inc | TRV | Insurance-Property & Casualty | Financial Services | 33,000 |
Loews Corp | L | Insurance-Property & Casualty | Financial Services | 15,500 |
Stewart Information Services Corp | STC | Insurance-Property & Casualty | Financial Services | 13,500 |
CNA Financial Corp | CNA | Insurance-Property & Casualty | Financial Services | 11,000 |
Kemper Corporation | KMPR | Insurance-Property & Casualty | Financial Services | 9,000 |
Markel Corp | MKL | Insurance-Property & Casualty | Financial Services | 8,000 |
Hanover Insurance Group Inc | THG | Insurance-Property & Casualty | Financial Services | 6,100 |