ETCT ROBO Global Robotics and Automation Index ETF (ROBO) Exchange: NYSE ARCA
Data as of Dec. 6, 2024
$55.50 ($-0.71) -1.26%
ETCT ROBO Global Robotics and Automation Index ETF - Daily Information
Click for more stock information on ETCT ROBO Global Robotics and Automation Index ETF.Daily Information | Data |
---|---|
Date | Dec. 6, 2024 |
Open | $55.89 |
Previous Close | $55.50 |
High | $55.94 |
Low | $55.35 |
Adjusted Open | $55.89 |
Previous Adjusted Close | $55.50 |
Adjusted High | $55.94 |
Adjusted Low | $55.35 |
About ETCT ROBO Global Robotics and Automation Index ETF (ROBO)
The Fund will normally invest at least 80% of its total assets in securities of the Index or in depositary receipts representing securities of the Index. The Index is designed to measure the performance of robotics-related and/or automation-related companies. Companies eligible for inclusion in the Index will derive a portion of revenues and profits from robotics-related and/or automation-related products and/or services, as determined by ROBO Global® (the "Index Provider") ("Robotics and Automation Companies"). Such products and/or services include any technology, service or device that supports, aids or contributes, in any capacity, to any type of robot, robotic action and/or automation system process, software or management. Examples of such products and/or services include products that incorporate artificial intelligence, unmanned vehicles, software that enables virtualized product design and implementation, three-dimensional printers, navigation systems, and medical robots or robotic instruments. Under normal circumstances, the Fund will invest at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in securities of Robotics and Automation Companies. This investment policy may be changed without shareholder approval, upon 60 days' notice to shareholders. Eligible Index components are common and preferred equity securities of Robotics and Automation Companies that have a market capitalization exceeding $200 million at the time of inclusion on the Index and a minimum trailing 3-month composite average daily volume of USD $1,000,000 at the time of inclusion. Index components are selected from a proprietary database of Robotics and Automation Companies that are organized into two general categories: technologies and applications. Robotics and Automation Companies are categorized as technologies if they: (1) manufacture or provide services related to any machinery, equipment, devices or sensors supporting a robot performing its task, or (2) provide key-enabling software and processing technologies used to advance the conversion to autonomous systems. Robotics and Automation Companies are categorized as applications if they incorporate multiple robotic and automation technologies into their product or manufacturing process to improve efficiency in traditional business lines as well as the development of entirely new business propositions. Each category's representation in the Index varies. The Index consists of a mix of "bellwether" stocks (securities that the Index Provider believes are indicative of the performance of Robotics and Automation Companies as a whole) and "non-bellwether" stocks (securities of companies that have a distinct segment of their business involved in robotics-related and/or automation-related products and/or services, which the Index Provider believes will drive higher revenues as such products and/or services expand). Index components are generally weighted 40% bellwether stocks and 60% non-bellwether stocks at the time of the Index rebalance. The Index consists of securities of both U.S. and foreign issuers, including securities of issuers located in emerging market countries. The Index Provider expects, under normal circumstances, at least 40% of the Index components to represent securities of non-U.S. issuers. The Index is rebalanced and additions are made quarterly. Deletions from the Index may be made at any time due to changes in business, mergers, acquisitions, bankruptcies, suspensions, de-listings and spin-offs, or for other reasons as determined at the sole discretion of the Index Provider. The Index is unmanaged and cannot be invested in directly. The Fund employs a "passive management" investment strategy in seeking to achieve its investment objective. The Fund generally will use a replication methodology, meaning it will invest in all of the securities comprising the Index in proportion to the weightings in the Index. However, the Fund may utilize a sampling methodology under various circumstances, including when it may not be possible or practicable to purchase all of the securities in the Index. Exchange Traded Concepts, LLC (the "Adviser") expects that over time, if the Fund has sufficient assets, the correlation between the Fund's performance, before fees and expenses, and that of the Index will be 95% or better. A figure of 100% would indicate perfect correlation. The Fund may invest up to 20% of its assets in investments that are not included in the Index, but which the Adviser or Vident Investment Advisory, LLC (the "Sub-Adviser") believes will help the Fund track the Index. Such investments include cash and cash equivalents, including money market funds. The Fund will concentrate its investments (i.e., invest more than 25% of its total assets) in a particular industry or group of industries to approximately the same extent that the Index concentrates in an industry or group of industries. As of July 31, 2020, the Index was concentrated in the machinery industry. In addition, in replicating the Index, the Fund may from time to time invest a significant portion of its assets in the securities of companies in one or more sectors. As of July 31, 2020, the Index had a significant amount of investment exposure in the industrials and information technology sectors. The Index Provider is not affiliated with the Fund, the Adviser or the Sub-Adviser. The Index Provider developed the methodology for determining the securities to be included in the Index and for the ongoing maintenance of the Index. The Index is calculated by Solactive AG, which is not affiliated with the Fund, the Adviser or the Sub-Adviser.
Invest in ETCT ROBO Global Robotics and Automation Index ETF (ROBO)
Historical Stock Data for ETCT ROBO Global Robotics and Automation Index ETF (ROBO)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-11-15 | $55.89 | $55.94 | $55.35 | $55.50 | $55.50 | 58,205 |
2024-11-14 | $56.83 | $56.93 | $56.16 | $56.21 | $56.21 | 34,097 |
2024-11-13 | $57.09 | $57.26 | $56.69 | $56.87 | $56.87 | 42,286 |
2024-11-12 | $57.60 | $57.91 | $56.87 | $57.22 | $57.22 | 166,312 |
2024-11-11 | $58.24 | $58.35 | $57.95 | $58.25 | $58.25 | 63,871 |
2024-11-08 | $57.97 | $58.06 | $57.80 | $58.00 | $58.00 | 49,285 |
2024-11-07 | $58.31 | $58.67 | $58.26 | $58.60 | $58.60 | 56,126 |
2024-11-06 | $57.00 | $57.90 | $56.99 | $57.85 | $57.85 | 63,698 |
2024-11-05 | $55.84 | $56.70 | $55.84 | $56.57 | $56.57 | 64,728 |
2024-11-04 | $55.78 | $56.31 | $55.78 | $55.83 | $55.83 | 41,732 |
2024-11-01 | $55.57 | $56.07 | $55.49 | $55.73 | $55.73 | 29,066 |
2024-10-31 | $55.99 | $56.15 | $55.13 | $55.18 | $55.18 | 55,313 |
2024-10-30 | $56.01 | $56.80 | $56.01 | $56.36 | $56.36 | 73,754 |
2024-10-29 | $56.00 | $56.35 | $55.83 | $56.29 | $56.29 | 44,222 |
2024-10-28 | $55.73 | $56.06 | $55.73 | $56.00 | $56.00 | 98,857 |
2024-10-25 | $55.15 | $55.79 | $55.15 | $55.24 | $55.24 | 51,567 |
2024-10-24 | $55.25 | $55.47 | $54.89 | $55.20 | $55.20 | 47,607 |
2024-10-23 | $55.02 | $55.42 | $54.66 | $55.06 | $55.06 | 55,969 |
2024-10-22 | $55.43 | $55.78 | $55.40 | $55.61 | $55.61 | 85,430 |
2024-10-21 | $56.18 | $56.40 | $55.71 | $56.12 | $56.12 | 63,568 |
2024-10-18 | $56.51 | $56.63 | $56.33 | $56.48 | $56.48 | 119,935 |
2024-10-17 | $56.44 | $56.44 | $56.01 | $56.08 | $56.08 | 96,893 |
2024-10-16 | $56.35 | $56.38 | $56.16 | $56.17 | $56.17 | 46,018 |
2024-10-15 | $57.28 | $57.39 | $56.26 | $56.30 | $56.30 | 142,716 |
2024-10-14 | $57.16 | $57.46 | $56.97 | $57.42 | $57.42 | 46,584 |
2024-10-11 | $56.48 | $57.29 | $56.48 | $57.17 | $57.17 | 54,047 |
2024-10-10 | $56.42 | $56.70 | $55.95 | $56.70 | $56.70 | 71,630 |
2024-10-09 | $56.12 | $56.74 | $56.12 | $56.63 | $56.63 | 49,452 |
2024-10-08 | $56.43 | $56.50 | $56.28 | $56.44 | $56.44 | 36,949 |
2024-10-07 | $56.60 | $56.86 | $56.40 | $56.72 | $56.72 | 62,554 |
2024-10-04 | $56.73 | $56.93 | $56.45 | $56.91 | $56.91 | 65,247 |
2024-10-03 | $56.03 | $56.37 | $55.93 | $56.13 | $56.13 | 47,698 |
2024-10-02 | $56.10 | $56.78 | $55.87 | $56.69 | $56.69 | 53,002 |
2024-10-01 | $57.10 | $57.11 | $55.93 | $56.22 | $56.22 | 29,995 |
2024-09-30 | $57.12 | $57.41 | $56.77 | $57.07 | $57.07 | 131,074 |
2024-09-27 | $57.55 | $57.91 | $57.11 | $57.33 | $57.33 | 60,851 |
2024-09-26 | $56.60 | $57.41 | $56.60 | $57.41 | $57.41 | 69,038 |
2024-09-25 | $55.85 | $55.98 | $55.34 | $55.44 | $55.44 | 43,999 |
2024-09-24 | $55.36 | $55.56 | $55.10 | $55.49 | $55.49 | 51,131 |
2024-09-23 | $55.35 | $55.38 | $55.12 | $55.18 | $55.18 | 62,916 |
2024-09-20 | $55.31 | $55.35 | $54.79 | $55.26 | $55.26 | 44,170 |
2024-09-19 | $55.50 | $55.77 | $55.25 | $55.57 | $55.57 | 59,329 |
2024-09-18 | $54.33 | $55.03 | $54.05 | $54.20 | $54.20 | 59,701 |
2024-09-17 | $54.57 | $54.69 | $54.12 | $54.37 | $54.37 | 58,391 |
2024-09-16 | $53.91 | $54.20 | $53.82 | $54.20 | $54.20 | 66,177 |
2024-09-13 | $53.59 | $54.04 | $53.59 | $53.97 | $53.97 | 39,183 |
2024-09-12 | $53.03 | $53.77 | $52.85 | $53.61 | $53.61 | 68,404 |
2024-09-11 | $52.46 | $53.16 | $51.67 | $53.15 | $53.15 | 59,662 |
2024-09-10 | $52.33 | $52.40 | $51.80 | $52.39 | $52.39 | 47,369 |
2024-09-09 | $52.26 | $52.57 | $52.13 | $52.38 | $52.38 | 86,696 |
2024-09-06 | $52.80 | $52.90 | $51.58 | $51.69 | $51.69 | 41,306 |
2024-09-05 | $52.98 | $53.21 | $52.60 | $52.95 | $52.95 | 44,501 |
2024-09-04 | $52.92 | $53.55 | $52.90 | $53.13 | $53.13 | 96,926 |
2024-09-03 | $54.82 | $54.89 | $53.20 | $53.39 | $53.39 | 52,895 |
2024-08-30 | $55.54 | $55.60 | $55.00 | $55.47 | $55.47 | 40,754 |
2024-08-29 | $55.03 | $55.57 | $54.97 | $55.04 | $55.04 | 87,332 |
2024-08-28 | $55.23 | $55.30 | $54.50 | $54.72 | $54.72 | 37,167 |
2024-08-27 | $54.99 | $55.28 | $54.87 | $55.21 | $55.21 | 50,742 |
2024-08-26 | $55.50 | $55.50 | $55.00 | $55.03 | $55.03 | 78,248 |
2024-08-23 | $54.96 | $55.65 | $54.95 | $55.57 | $55.57 | 83,075 |
2024-08-22 | $55.50 | $55.50 | $54.43 | $54.45 | $54.45 | 39,469 |
2024-08-21 | $54.84 | $55.30 | $54.77 | $55.28 | $55.28 | 109,399 |
2024-08-20 | $54.76 | $54.95 | $54.43 | $54.55 | $54.55 | 60,169 |
2024-08-19 | $54.19 | $54.74 | $54.15 | $54.74 | $54.74 | 33,699 |
2024-08-16 | $53.91 | $54.13 | $53.80 | $54.05 | $54.05 | 51,791 |
2024-08-15 | $53.44 | $54.07 | $53.44 | $53.84 | $53.84 | 70,611 |
2024-08-14 | $53.19 | $53.27 | $52.74 | $52.92 | $52.92 | 60,142 |
2024-08-13 | $52.52 | $53.19 | $52.39 | $53.14 | $53.14 | 158,966 |
2024-08-12 | $52.27 | $52.43 | $52.04 | $52.21 | $52.21 | 64,195 |
2024-08-09 | $52.18 | $52.30 | $51.90 | $52.23 | $52.23 | 62,342 |
2024-08-08 | $51.62 | $52.49 | $51.40 | $52.44 | $52.44 | 141,060 |
2024-08-07 | $52.59 | $52.66 | $50.80 | $50.92 | $50.92 | 113,001 |
2024-08-06 | $50.70 | $51.88 | $50.56 | $51.34 | $51.34 | 243,586 |
2024-08-05 | $49.33 | $51.14 | $49.24 | $50.56 | $50.56 | 142,895 |
2024-08-02 | $52.79 | $52.79 | $51.59 | $52.10 | $52.10 | 90,572 |
2024-08-01 | $55.25 | $55.58 | $53.53 | $54.00 | $54.00 | 204,687 |
2024-07-31 | $55.71 | $56.35 | $55.62 | $55.89 | $55.89 | 69,712 |
2024-07-30 | $55.22 | $55.46 | $54.52 | $54.79 | $54.79 | 61,849 |
2024-07-29 | $55.46 | $55.46 | $54.87 | $54.98 | $54.98 | 58,445 |
2024-07-26 | $55.19 | $55.61 | $55.10 | $55.30 | $55.30 | 54,291 |
2024-07-25 | $54.65 | $55.57 | $54.17 | $54.62 | $54.62 | 48,438 |
2024-07-24 | $55.95 | $56.33 | $55.10 | $55.10 | $55.10 | 46,500 |
2024-07-23 | $56.35 | $56.77 | $56.35 | $56.55 | $56.55 | 36,797 |
2024-07-22 | $56.49 | $56.77 | $56.10 | $56.71 | $56.71 | 31,965 |
2024-07-19 | $56.18 | $56.28 | $55.74 | $55.90 | $55.90 | 37,984 |
2024-07-18 | $57.26 | $57.42 | $56.03 | $56.27 | $56.27 | 70,309 |
2024-07-17 | $57.78 | $57.99 | $57.20 | $57.20 | $57.20 | 55,910 |
2024-07-16 | $57.68 | $58.70 | $57.68 | $58.65 | $58.65 | 84,984 |
2024-07-15 | $57.75 | $57.98 | $57.52 | $57.67 | $57.67 | 78,136 |
2024-07-12 | $57.38 | $58.06 | $57.34 | $57.83 | $57.83 | 147,351 |
2024-07-11 | $56.51 | $57.14 | $56.51 | $56.91 | $56.91 | 63,318 |
2024-07-10 | $55.75 | $56.19 | $55.65 | $56.19 | $56.19 | 108,955 |
2024-07-09 | $55.75 | $55.77 | $55.33 | $55.48 | $55.48 | 117,978 |
2024-07-08 | $55.74 | $56.08 | $55.74 | $55.99 | $55.99 | 100,212 |
2024-07-05 | $55.63 | $55.85 | $55.39 | $55.84 | $55.84 | 50,590 |
2024-07-03 | $54.98 | $55.63 | $54.98 | $55.51 | $55.51 | 54,756 |
2024-07-02 | $54.42 | $54.99 | $54.42 | $54.98 | $54.98 | 88,675 |
2024-07-01 | $55.02 | $55.15 | $54.55 | $54.69 | $54.69 | 125,097 |
2024-06-28 | $55.19 | $55.50 | $54.76 | $55.10 | $55.10 | 103,319 |
2024-06-27 | $54.57 | $54.96 | $54.57 | $54.93 | $54.93 | 44,498 |
2024-06-26 | $54.25 | $54.60 | $54.15 | $54.55 | $54.55 | 69,548 |
2024-06-25 | $54.76 | $54.76 | $54.42 | $54.64 | $54.64 | 53,013 |
2024-06-24 | $54.80 | $55.20 | $54.72 | $54.75 | $54.75 | 87,720 |
2024-06-21 | $54.79 | $54.83 | $54.48 | $54.80 | $54.80 | 142,902 |
2024-06-20 | $55.15 | $55.30 | $54.87 | $55.09 | $55.09 | 92,361 |
2024-06-18 | $55.12 | $55.58 | $55.12 | $55.57 | $55.57 | 55,388 |
2024-06-17 | $54.77 | $55.27 | $54.50 | $55.23 | $55.23 | 48,535 |
2024-06-14 | $54.98 | $55.05 | $54.58 | $54.93 | $54.93 | 63,001 |
2024-06-13 | $55.91 | $55.98 | $55.20 | $55.53 | $55.53 | 101,253 |
2024-06-12 | $56.15 | $56.70 | $56.00 | $56.16 | $56.16 | 51,051 |
2024-06-11 | $55.09 | $55.33 | $54.91 | $55.23 | $55.23 | 114,331 |
2024-06-10 | $55.12 | $55.83 | $55.07 | $55.77 | $55.77 | 53,413 |
2024-06-07 | $55.57 | $55.83 | $55.31 | $55.52 | $55.52 | 56,061 |
2024-06-06 | $56.15 | $56.32 | $55.96 | $56.30 | $56.30 | 34,184 |
2024-06-05 | $55.69 | $56.48 | $55.66 | $56.48 | $56.48 | 57,063 |
2024-06-04 | $55.83 | $55.85 | $55.45 | $55.67 | $55.67 | 46,635 |
2024-06-03 | $56.11 | $56.38 | $55.54 | $55.91 | $55.91 | 39,963 |
2024-05-31 | $55.66 | $55.81 | $55.00 | $55.76 | $55.76 | 33,003 |
2024-05-30 | $55.42 | $55.68 | $55.27 | $55.35 | $55.35 | 56,832 |
2024-05-29 | $55.82 | $55.82 | $55.38 | $55.41 | $55.41 | 57,462 |
2024-05-28 | $57.01 | $57.28 | $56.31 | $56.64 | $56.64 | 67,442 |
2024-05-24 | $56.38 | $56.81 | $56.37 | $56.76 | $56.76 | 69,755 |
2024-05-23 | $57.07 | $57.34 | $56.03 | $56.23 | $56.23 | 65,127 |
2024-05-22 | $56.80 | $56.96 | $56.49 | $56.72 | $56.72 | 68,227 |
2024-05-21 | $56.72 | $56.95 | $56.65 | $56.93 | $56.93 | 51,891 |
2024-05-20 | $57.15 | $57.54 | $57.15 | $57.46 | $57.46 | 47,566 |
2024-05-17 | $57.10 | $57.25 | $56.95 | $57.06 | $57.06 | 45,083 |
2024-05-16 | $57.49 | $57.49 | $57.14 | $57.21 | $57.21 | 44,859 |
2024-05-15 | $57.21 | $57.70 | $57.09 | $57.64 | $57.64 | 53,517 |
2024-05-14 | $56.71 | $57.22 | $56.71 | $57.07 | $57.07 | 47,379 |
2024-05-13 | $56.85 | $57.16 | $56.68 | $56.68 | $56.68 | 38,275 |
2024-05-10 | $57.11 | $57.21 | $56.71 | $56.89 | $56.89 | 36,687 |
2024-05-09 | $56.59 | $57.16 | $56.58 | $57.12 | $57.12 | 75,552 |
2024-05-08 | $56.13 | $56.61 | $56.13 | $56.58 | $56.58 | 51,363 |
2024-05-07 | $56.45 | $56.79 | $56.28 | $56.51 | $56.51 | 47,415 |
2024-05-06 | $56.02 | $56.44 | $56.02 | $56.44 | $56.44 | 72,151 |
2024-05-03 | $56.00 | $56.26 | $55.61 | $55.84 | $55.84 | 41,339 |
2024-05-02 | $54.90 | $55.46 | $54.52 | $55.33 | $55.33 | 102,322 |
2024-05-01 | $54.69 | $55.41 | $54.19 | $54.37 | $54.37 | 159,942 |
2024-04-30 | $54.90 | $55.24 | $54.45 | $54.45 | $54.45 | 60,907 |
2024-04-29 | $54.94 | $55.36 | $54.94 | $55.19 | $55.19 | 100,530 |
2024-04-26 | $54.18 | $54.94 | $54.18 | $54.69 | $54.69 | 40,115 |
2024-04-25 | $53.39 | $54.04 | $53.11 | $53.85 | $53.85 | 32,928 |
2024-04-24 | $54.65 | $54.75 | $54.05 | $54.38 | $54.38 | 49,197 |
2024-04-23 | $53.84 | $54.55 | $53.78 | $54.33 | $54.33 | 35,312 |
2024-04-22 | $53.32 | $53.79 | $53.02 | $53.56 | $53.56 | 43,250 |
2024-04-19 | $53.31 | $53.56 | $52.90 | $53.10 | $53.10 | 35,853 |
2024-04-18 | $53.84 | $54.14 | $53.38 | $53.62 | $53.62 | 41,538 |
2024-04-17 | $54.28 | $54.51 | $53.57 | $53.75 | $53.75 | 65,054 |
2024-04-16 | $54.22 | $54.49 | $53.84 | $54.17 | $54.17 | 52,476 |
2024-04-15 | $55.84 | $55.89 | $54.50 | $54.68 | $54.68 | 73,349 |
2024-04-12 | $55.91 | $56.00 | $55.20 | $55.34 | $55.34 | 56,001 |
2024-04-11 | $56.47 | $56.72 | $55.92 | $56.62 | $56.62 | 110,971 |
2024-04-10 | $56.30 | $56.56 | $56.04 | $56.30 | $56.30 | 37,959 |
2024-04-09 | $57.08 | $57.40 | $56.89 | $57.37 | $57.37 | 122,069 |
2024-04-08 | $56.79 | $56.97 | $56.70 | $56.79 | $56.79 | 52,544 |
2024-04-05 | $56.37 | $56.99 | $56.37 | $56.71 | $56.71 | 47,876 |
2024-04-04 | $57.78 | $57.94 | $56.51 | $56.54 | $56.54 | 55,424 |
2024-04-03 | $57.09 | $57.59 | $57.00 | $57.37 | $57.37 | 45,459 |
2024-04-02 | $57.40 | $57.43 | $56.97 | $57.29 | $57.29 | 60,735 |
2024-04-01 | $58.73 | $58.74 | $57.96 | $58.12 | $58.12 | 67,019 |
2024-03-28 | $58.55 | $58.73 | $58.45 | $58.64 | $58.64 | 36,140 |
2024-03-27 | $58.45 | $58.59 | $58.00 | $58.53 | $58.53 | 44,160 |
2024-03-26 | $58.38 | $58.46 | $58.05 | $58.05 | $58.05 | 39,322 |
2024-03-25 | $58.08 | $58.36 | $58.00 | $58.23 | $58.23 | 165,953 |
2024-03-22 | $58.55 | $58.81 | $58.27 | $58.47 | $58.47 | 44,165 |
2024-03-21 | $58.50 | $58.98 | $58.50 | $58.62 | $58.62 | 79,016 |
2024-03-20 | $57.77 | $58.34 | $57.34 | $58.23 | $58.23 | 141,437 |
2024-03-19 | $57.14 | $57.66 | $57.02 | $57.57 | $57.57 | 31,240 |
2024-03-18 | $58.16 | $58.16 | $57.49 | $57.51 | $57.51 | 117,544 |
2024-03-15 | $57.27 | $57.59 | $57.17 | $57.40 | $57.40 | 55,429 |
2024-03-14 | $58.35 | $58.35 | $57.16 | $57.42 | $57.42 | 67,522 |
2024-03-13 | $58.56 | $58.59 | $58.16 | $58.22 | $58.22 | 67,014 |
2024-03-12 | $58.57 | $58.86 | $58.13 | $58.82 | $58.82 | 61,961 |
2024-03-11 | $58.38 | $58.54 | $58.10 | $58.27 | $58.27 | 165,273 |
2024-03-08 | $59.51 | $59.75 | $58.80 | $58.84 | $58.84 | 39,595 |
2024-03-07 | $58.80 | $59.26 | $58.63 | $59.18 | $59.18 | 157,788 |
2024-03-06 | $57.94 | $58.70 | $57.94 | $58.31 | $58.31 | 54,529 |
2024-03-05 | $57.99 | $58.06 | $57.23 | $57.41 | $57.41 | 128,232 |
2024-03-04 | $58.13 | $58.42 | $58.02 | $58.15 | $58.15 | 56,404 |
2024-03-01 | $57.50 | $58.45 | $57.42 | $58.29 | $58.29 | 79,130 |
2024-02-29 | $57.31 | $57.66 | $57.15 | $57.41 | $57.41 | 129,867 |
2024-02-28 | $56.82 | $57.11 | $56.77 | $57.00 | $57.00 | 30,523 |
2024-02-27 | $57.16 | $57.50 | $57.16 | $57.41 | $57.41 | 42,512 |
2024-02-26 | $56.69 | $57.00 | $56.51 | $56.88 | $56.88 | 63,480 |
2024-02-23 | $56.83 | $57.00 | $56.55 | $56.58 | $56.58 | 37,696 |
2024-02-22 | $56.53 | $56.98 | $56.53 | $56.82 | $56.82 | 60,307 |
2024-02-21 | $56.07 | $56.07 | $55.48 | $55.85 | $55.85 | 114,855 |
2024-02-20 | $56.04 | $56.61 | $55.93 | $56.24 | $56.24 | 52,380 |
2024-02-16 | $56.27 | $56.54 | $55.98 | $56.09 | $56.09 | 42,673 |
2024-02-15 | $56.05 | $56.50 | $56.03 | $56.38 | $56.38 | 53,237 |
2024-02-14 | $55.22 | $55.96 | $55.06 | $55.82 | $55.82 | 67,996 |
2024-02-13 | $55.05 | $55.28 | $54.43 | $54.78 | $54.78 | 103,072 |
2024-02-12 | $56.11 | $56.67 | $56.11 | $56.27 | $56.27 | 127,906 |
2024-02-09 | $55.66 | $56.24 | $55.66 | $56.08 | $56.08 | 40,973 |
2024-02-08 | $55.27 | $55.65 | $55.13 | $55.41 | $55.41 | 74,855 |
2024-02-07 | $55.21 | $55.36 | $54.87 | $55.21 | $55.21 | 69,782 |
2024-02-06 | $54.69 | $55.17 | $54.57 | $55.14 | $55.14 | 70,166 |
2024-02-05 | $55.15 | $55.15 | $54.51 | $54.87 | $54.87 | 69,598 |
2024-02-02 | $55.39 | $55.72 | $55.10 | $55.65 | $55.65 | 58,005 |
2024-02-01 | $55.23 | $55.85 | $55.03 | $55.75 | $55.75 | 71,679 |
2024-01-31 | $55.80 | $55.97 | $54.84 | $54.95 | $54.95 | 86,088 |
2024-01-30 | $56.35 | $56.47 | $56.01 | $56.10 | $56.10 | 55,623 |
2024-01-29 | $55.90 | $56.71 | $55.80 | $56.63 | $56.63 | 73,307 |
2024-01-26 | $56.27 | $56.56 | $56.10 | $56.17 | $56.17 | 42,236 |
2024-01-25 | $56.43 | $56.44 | $55.93 | $56.14 | $56.14 | 60,388 |
2024-01-24 | $56.54 | $56.59 | $55.90 | $55.90 | $55.90 | 70,228 |
2024-01-23 | $55.99 | $56.19 | $55.69 | $56.10 | $56.10 | 67,167 |
2024-01-22 | $55.55 | $56.11 | $55.42 | $55.89 | $55.89 | 125,073 |
2024-01-19 | $54.76 | $55.20 | $54.36 | $55.19 | $55.19 | 141,055 |
2024-01-18 | $54.35 | $54.72 | $54.27 | $54.70 | $54.70 | 44,639 |
2024-01-17 | $54.11 | $54.12 | $53.66 | $54.12 | $54.12 | 89,736 |
2024-01-16 | $55.35 | $55.39 | $54.93 | $55.09 | $55.09 | 48,038 |
2024-01-12 | $56.22 | $56.55 | $55.70 | $55.80 | $55.80 | 57,305 |
2024-01-11 | $55.70 | $55.84 | $55.15 | $55.74 | $55.74 | 51,994 |
2024-01-10 | $55.60 | $55.76 | $55.07 | $55.59 | $55.59 | 49,611 |
2024-01-09 | $55.00 | $55.52 | $54.85 | $55.16 | $55.16 | 53,423 |
2024-01-08 | $54.42 | $55.50 | $54.42 | $55.45 | $55.45 | 78,795 |
2024-01-05 | $54.01 | $54.75 | $53.72 | $54.38 | $54.38 | 88,076 |
2024-01-04 | $54.13 | $54.56 | $54.08 | $54.27 | $54.27 | 53,358 |
2024-01-03 | $55.30 | $55.30 | $54.28 | $54.44 | $54.44 | 123,279 |
2024-01-02 | $56.85 | $56.85 | $55.79 | $55.99 | $55.99 | 96,759 |
2023-12-29 | $57.64 | $57.82 | $57.18 | $57.30 | $57.30 | 42,635 |
2023-12-28 | $57.67 | $57.96 | $57.58 | $57.65 | $57.65 | 36,346 |
2023-12-27 | $57.65 | $57.79 | $57.39 | $57.66 | $57.66 | 72,392 |
2023-12-26 | $57.27 | $57.68 | $57.14 | $57.62 | $57.62 | 45,839 |
2023-12-22 | $56.96 | $57.17 | $56.68 | $56.84 | $56.81 | 50,169 |
2023-12-21 | $56.54 | $56.90 | $56.36 | $56.84 | $56.81 | 128,000 |
2023-12-20 | $56.90 | $57.11 | $55.78 | $55.83 | $55.80 | 79,598 |
2023-12-19 | $56.10 | $56.78 | $56.10 | $56.78 | $56.75 | 72,139 |
2023-12-18 | $56.06 | $56.06 | $55.66 | $55.87 | $55.84 | 59,311 |
2023-12-15 | $55.97 | $56.43 | $55.88 | $56.01 | $56.01 | 80,781 |
2023-12-14 | $55.00 | $56.01 | $55.00 | $55.82 | $55.82 | 96,701 |
2023-12-13 | $53.58 | $54.64 | $53.20 | $54.61 | $54.61 | 86,997 |
2023-12-12 | $53.40 | $53.65 | $53.10 | $53.57 | $53.57 | 76,275 |
2023-12-11 | $52.94 | $53.57 | $52.94 | $53.47 | $53.47 | 60,407 |
2023-12-08 | $52.48 | $53.00 | $52.48 | $52.88 | $52.88 | 74,537 |
2023-12-07 | $52.39 | $52.70 | $52.26 | $52.66 | $52.66 | 49,861 |
2023-12-06 | $52.66 | $53.01 | $52.34 | $52.35 | $52.35 | 56,654 |
2023-12-05 | $52.44 | $52.47 | $52.03 | $52.19 | $52.19 | 41,161 |
2023-12-04 | $52.57 | $52.79 | $52.22 | $52.70 | $52.70 | 51,921 |
2023-12-01 | $52.16 | $53.22 | $52.10 | $53.19 | $53.19 | 70,757 |
2023-11-30 | $52.53 | $52.67 | $52.16 | $52.34 | $52.34 | 51,337 |
2023-11-29 | $52.09 | $52.71 | $52.09 | $52.38 | $52.38 | 59,329 |
2023-11-28 | $51.68 | $51.98 | $51.57 | $51.77 | $51.77 | 68,089 |
2023-11-27 | $51.68 | $51.96 | $51.52 | $51.82 | $51.82 | 60,925 |
2023-11-24 | $51.80 | $52.00 | $51.65 | $52.00 | $52.00 | 29,545 |
2023-11-22 | $51.90 | $51.99 | $51.63 | $51.75 | $51.75 | 42,911 |
2023-11-21 | $51.56 | $51.83 | $51.34 | $51.57 | $51.57 | 138,373 |
2023-11-20 | $51.31 | $51.67 | $51.29 | $51.59 | $51.59 | 53,003 |
2023-11-17 | $50.84 | $51.08 | $50.71 | $51.03 | $51.03 | 36,283 |
2023-11-16 | $50.58 | $50.77 | $50.24 | $50.44 | $50.44 | 34,322 |
2023-11-15 | $50.85 | $51.39 | $50.62 | $50.77 | $50.77 | 125,767 |
2023-11-14 | $49.65 | $50.58 | $49.14 | $50.52 | $50.52 | 62,007 |
2023-11-13 | $48.25 | $48.65 | $48.14 | $48.53 | $48.53 | 45,628 |
2023-11-10 | $47.96 | $48.58 | $47.76 | $48.52 | $48.52 | 43,518 |
2023-11-09 | $48.81 | $48.97 | $47.95 | $48.03 | $48.03 | 49,104 |
2023-11-08 | $48.36 | $48.65 | $48.12 | $48.33 | $48.33 | 65,188 |
2023-11-07 | $48.20 | $48.48 | $48.04 | $48.32 | $48.32 | 129,438 |
2023-11-06 | $48.87 | $48.87 | $48.29 | $48.57 | $48.57 | 55,754 |
2023-11-03 | $47.83 | $48.80 | $47.83 | $48.59 | $48.59 | 69,384 |
2023-11-02 | $46.89 | $47.36 | $46.89 | $47.28 | $47.28 | 52,142 |
2023-11-01 | $46.08 | $46.32 | $45.73 | $46.29 | $46.29 | 74,051 |
2023-10-31 | $45.74 | $46.23 | $45.74 | $46.16 | $46.16 | 53,983 |
2023-10-30 | $45.95 | $46.00 | $45.51 | $45.81 | $45.81 | 84,512 |
2023-10-27 | $45.92 | $46.00 | $45.42 | $45.51 | $45.51 | 52,839 |
2023-10-26 | $46.00 | $46.28 | $45.62 | $45.75 | $45.75 | 58,045 |
2023-10-25 | $46.83 | $46.83 | $46.07 | $46.12 | $46.12 | 50,171 |
2023-10-24 | $46.97 | $47.35 | $46.83 | $47.20 | $47.20 | 61,659 |
2023-10-23 | $46.81 | $47.47 | $46.57 | $46.92 | $46.92 | 57,231 |
2023-10-20 | $47.60 | $47.74 | $47.14 | $47.23 | $47.23 | 56,980 |
2023-10-19 | $48.65 | $48.76 | $47.96 | $48.02 | $48.02 | 50,322 |
2023-10-18 | $49.22 | $49.40 | $48.52 | $48.61 | $48.61 | 60,027 |
2023-10-17 | $49.15 | $50.12 | $49.15 | $49.72 | $49.72 | 32,087 |
2023-10-16 | $49.39 | $49.81 | $49.22 | $49.61 | $49.61 | 244,615 |
2023-10-13 | $49.89 | $49.89 | $49.06 | $49.19 | $49.19 | 97,789 |
2023-10-12 | $50.52 | $50.52 | $49.68 | $49.89 | $49.89 | 43,978 |
2023-10-11 | $50.40 | $50.48 | $49.87 | $50.26 | $50.26 | 308,155 |
2023-10-10 | $49.79 | $50.53 | $49.79 | $50.23 | $50.23 | 78,473 |
2023-10-09 | $49.24 | $49.76 | $49.09 | $49.60 | $49.60 | 30,165 |
2023-10-06 | $48.82 | $49.97 | $48.82 | $49.80 | $49.80 | 49,917 |
2023-10-05 | $49.26 | $49.48 | $48.82 | $49.25 | $49.25 | 48,230 |
2023-10-04 | $48.98 | $49.29 | $48.72 | $49.22 | $49.22 | 51,176 |
2023-10-03 | $49.36 | $49.45 | $48.80 | $48.96 | $48.96 | 54,063 |
2023-10-02 | $50.15 | $50.27 | $49.69 | $49.89 | $49.89 | 30,660 |
2023-09-29 | $50.84 | $50.89 | $50.19 | $50.36 | $50.36 | 44,261 |
2023-09-28 | $49.44 | $50.44 | $49.44 | $50.22 | $50.22 | 31,785 |
2023-09-27 | $49.56 | $49.69 | $49.14 | $49.51 | $49.51 | 39,030 |
2023-09-26 | $49.66 | $49.66 | $49.12 | $49.18 | $49.18 | 74,378 |
2023-09-25 | $49.71 | $50.12 | $49.70 | $50.06 | $50.06 | 57,190 |
2023-09-22 | $50.35 | $50.36 | $50.00 | $50.02 | $50.02 | 47,457 |
2023-09-21 | $50.60 | $50.60 | $49.87 | $49.92 | $49.92 | 62,879 |
2023-09-20 | $51.89 | $52.18 | $51.13 | $51.17 | $51.17 | 73,494 |
2023-09-19 | $51.80 | $51.81 | $51.41 | $51.71 | $51.71 | 42,957 |
2023-09-18 | $51.79 | $52.08 | $51.74 | $51.93 | $51.93 | 43,475 |
2023-09-15 | $52.35 | $52.48 | $51.83 | $52.00 | $52.00 | 44,018 |
2023-09-14 | $52.24 | $52.44 | $52.03 | $52.35 | $52.35 | 56,944 |
2023-09-13 | $52.09 | $52.22 | $51.80 | $51.95 | $51.95 | 230,317 |
2023-09-12 | $52.43 | $52.56 | $52.13 | $52.16 | $52.16 | 78,305 |
2023-09-11 | $52.68 | $52.79 | $52.45 | $52.66 | $52.66 | 107,783 |
2023-09-08 | $52.75 | $53.02 | $52.40 | $52.47 | $52.47 | 36,182 |
2023-09-07 | $53.39 | $53.41 | $52.82 | $53.03 | $53.03 | 49,835 |
2023-09-06 | $54.24 | $54.43 | $53.76 | $54.00 | $54.00 | 58,541 |
2023-09-05 | $54.68 | $54.73 | $54.25 | $54.31 | $54.31 | 57,186 |
2023-09-01 | $55.00 | $55.15 | $54.55 | $54.76 | $54.76 | 222,642 |
2023-08-31 | $54.61 | $54.86 | $54.53 | $54.62 | $54.62 | 52,115 |
2023-08-30 | $54.18 | $54.61 | $54.11 | $54.50 | $54.50 | 88,298 |
2023-08-29 | $53.26 | $54.33 | $53.19 | $54.28 | $54.28 | 37,949 |
2023-08-28 | $52.99 | $53.41 | $52.99 | $53.32 | $53.32 | 56,593 |
2023-08-25 | $52.63 | $53.00 | $52.19 | $52.81 | $52.81 | 54,202 |
2023-08-24 | $53.43 | $53.51 | $52.42 | $52.48 | $52.48 | 72,297 |
2023-08-23 | $52.62 | $53.45 | $52.62 | $53.27 | $53.27 | 43,108 |
2023-08-22 | $52.73 | $52.94 | $52.27 | $52.33 | $52.33 | 44,315 |
2023-08-21 | $52.42 | $52.56 | $52.08 | $52.52 | $52.52 | 51,323 |
2023-08-18 | $52.01 | $52.74 | $52.00 | $52.52 | $52.52 | 120,554 |
2023-08-17 | $53.27 | $53.38 | $52.46 | $52.59 | $52.59 | 120,610 |
2023-08-16 | $53.93 | $54.00 | $53.23 | $53.27 | $53.27 | 89,011 |
2023-08-15 | $54.45 | $54.56 | $54.00 | $54.01 | $54.01 | 57,647 |
2023-08-14 | $54.30 | $54.80 | $54.05 | $54.80 | $54.80 | 67,941 |
2023-08-11 | $54.92 | $55.09 | $54.68 | $54.79 | $54.79 | 66,597 |
2023-08-10 | $55.61 | $56.09 | $55.08 | $55.26 | $55.26 | 75,189 |
2023-08-09 | $55.64 | $55.68 | $55.10 | $55.25 | $55.25 | 88,378 |
2023-08-08 | $55.59 | $55.61 | $55.14 | $55.52 | $55.52 | 99,589 |
2023-08-07 | $56.40 | $56.45 | $56.00 | $56.39 | $56.39 | 267,557 |
2023-08-04 | $56.40 | $56.76 | $56.01 | $56.09 | $56.09 | 99,215 |
2023-08-03 | $56.19 | $56.51 | $56.00 | $56.23 | $56.23 | 67,677 |
2023-08-02 | $57.05 | $57.19 | $56.26 | $56.62 | $56.62 | 96,352 |
2023-08-01 | $58.00 | $58.16 | $57.60 | $57.87 | $57.87 | 115,512 |
2023-07-31 | $58.71 | $59.16 | $58.65 | $59.12 | $59.12 | 75,621 |
2023-07-28 | $58.90 | $59.21 | $58.78 | $58.94 | $58.94 | 51,936 |
2023-07-27 | $59.78 | $59.79 | $58.37 | $58.46 | $58.46 | 76,580 |
2023-07-26 | $58.40 | $59.23 | $58.40 | $58.97 | $58.97 | 76,055 |
2023-07-25 | $58.51 | $58.93 | $58.51 | $58.75 | $58.75 | 165,459 |
2023-07-24 | $58.75 | $59.07 | $58.45 | $58.49 | $58.49 | 74,819 |
2023-07-21 | $58.74 | $58.95 | $58.50 | $58.57 | $58.57 | 67,313 |
2023-07-20 | $59.61 | $59.61 | $58.46 | $58.59 | $58.59 | 76,434 |
2023-07-19 | $60.22 | $60.29 | $59.71 | $60.00 | $60.00 | 119,750 |
2023-07-18 | $59.58 | $60.15 | $59.58 | $60.05 | $60.05 | 162,770 |
2023-07-17 | $58.93 | $59.57 | $58.76 | $59.45 | $59.45 | 78,837 |
2023-07-14 | $59.71 | $59.71 | $58.99 | $59.07 | $59.07 | 162,840 |
2023-07-13 | $59.76 | $60.00 | $59.62 | $59.85 | $59.85 | 110,677 |
2023-07-12 | $59.00 | $59.26 | $58.80 | $59.07 | $59.07 | 88,165 |
2023-07-11 | $58.24 | $58.38 | $57.93 | $58.36 | $58.36 | 131,835 |
2023-07-10 | $57.10 | $57.99 | $56.98 | $57.99 | $57.99 | 104,977 |
2023-07-07 | $56.68 | $57.57 | $56.68 | $57.04 | $57.04 | 127,769 |
2023-07-06 | $56.88 | $56.89 | $56.13 | $56.63 | $56.63 | 88,585 |
2023-07-05 | $58.01 | $58.02 | $57.42 | $57.51 | $57.51 | 165,525 |
2023-07-03 | $58.76 | $58.76 | $58.39 | $58.58 | $58.58 | 36,688 |
2023-06-30 | $58.40 | $58.74 | $58.20 | $58.56 | $58.56 | 66,795 |
2023-06-29 | $57.34 | $57.79 | $57.34 | $57.79 | $57.79 | 54,352 |
2023-06-28 | $57.19 | $57.53 | $57.11 | $57.53 | $57.53 | 64,144 |
2023-06-27 | $56.44 | $57.26 | $56.41 | $57.19 | $57.19 | 52,579 |
2023-06-26 | $56.54 | $56.94 | $56.38 | $56.39 | $56.39 | 106,941 |
2023-06-23 | $56.73 | $56.85 | $56.55 | $56.61 | $56.61 | 78,270 |
2023-06-22 | $57.86 | $57.94 | $57.57 | $57.89 | $57.89 | 61,773 |
2023-06-21 | $58.06 | $58.20 | $57.68 | $57.97 | $57.97 | 77,041 |
2023-06-20 | $58.60 | $58.62 | $57.86 | $58.23 | $58.23 | 133,734 |
2023-06-16 | $59.63 | $59.63 | $59.00 | $59.11 | $59.11 | 124,797 |
2023-06-15 | $58.61 | $59.52 | $58.61 | $59.37 | $59.37 | 101,378 |
2023-06-14 | $58.91 | $59.21 | $58.36 | $58.86 | $58.86 | 213,920 |
2023-06-13 | $58.61 | $58.85 | $58.31 | $58.67 | $58.67 | 170,636 |
2023-06-12 | $57.48 | $57.92 | $57.35 | $57.82 | $57.82 | 148,213 |
2023-06-09 | $57.20 | $57.39 | $56.80 | $56.96 | $56.96 | 109,955 |
2023-06-08 | $56.46 | $56.93 | $56.25 | $56.84 | $56.84 | 81,856 |
2023-06-07 | $56.80 | $57.28 | $56.59 | $56.64 | $56.64 | 192,753 |
2023-06-06 | $56.50 | $57.01 | $56.34 | $57.00 | $57.00 | 68,476 |
2023-06-05 | $56.59 | $56.70 | $56.13 | $56.51 | $56.51 | 240,929 |
2023-06-02 | $56.13 | $56.50 | $55.90 | $56.35 | $56.35 | 146,360 |
2023-06-01 | $54.77 | $55.51 | $54.44 | $55.31 | $55.31 | 210,970 |
2023-05-31 | $54.93 | $54.93 | $54.09 | $54.51 | $54.51 | 89,243 |
2023-05-30 | $55.66 | $55.72 | $55.13 | $55.45 | $55.45 | 175,130 |
2023-05-26 | $54.53 | $55.34 | $54.51 | $55.25 | $55.25 | 108,031 |
2023-05-25 | $54.35 | $54.41 | $53.98 | $54.38 | $54.38 | 42,185 |
2023-05-24 | $53.76 | $53.99 | $53.28 | $53.56 | $53.56 | 95,021 |
2023-05-23 | $54.92 | $54.95 | $54.20 | $54.22 | $54.22 | 162,568 |
2023-05-22 | $54.85 | $55.39 | $54.84 | $55.28 | $55.28 | 94,136 |
2023-05-19 | $54.78 | $55.08 | $54.71 | $54.78 | $54.78 | 102,250 |
2023-05-18 | $53.78 | $54.59 | $53.76 | $54.55 | $54.55 | 107,081 |
2023-05-17 | $53.24 | $53.89 | $53.04 | $53.80 | $53.80 | 105,198 |
2023-05-16 | $53.16 | $53.42 | $53.00 | $53.00 | $53.00 | 74,054 |
2023-05-15 | $52.83 | $53.40 | $52.76 | $53.37 | $53.37 | 59,571 |
2023-05-12 | $53.02 | $53.13 | $52.51 | $52.79 | $52.79 | 97,907 |
2023-05-11 | $52.95 | $52.99 | $52.70 | $52.96 | $52.96 | 53,142 |
2023-05-10 | $53.35 | $53.43 | $52.76 | $53.25 | $53.25 | 81,612 |
2023-05-09 | $53.25 | $53.35 | $53.02 | $53.21 | $53.21 | 58,930 |
2023-05-08 | $53.62 | $53.86 | $53.33 | $53.62 | $53.62 | 46,049 |
2023-05-05 | $53.00 | $53.85 | $53.00 | $53.61 | $53.61 | 114,868 |
2023-05-04 | $53.14 | $53.23 | $52.80 | $53.06 | $53.06 | 80,568 |
2023-05-03 | $53.04 | $53.90 | $53.04 | $53.30 | $53.30 | 108,845 |
2023-05-02 | $53.36 | $53.36 | $52.58 | $53.01 | $53.01 | 71,156 |
2023-05-01 | $53.23 | $53.70 | $53.23 | $53.49 | $53.49 | 102,701 |
2023-04-28 | $52.94 | $53.45 | $52.90 | $53.39 | $53.39 | 52,365 |
2023-04-27 | $52.80 | $53.19 | $52.54 | $53.14 | $53.14 | 54,710 |
2023-04-26 | $52.50 | $52.70 | $52.13 | $52.22 | $52.22 | 108,026 |
2023-04-25 | $53.55 | $53.55 | $52.41 | $52.44 | $52.44 | 545,043 |
2023-04-24 | $53.79 | $53.90 | $53.50 | $53.70 | $53.70 | 289,697 |
2023-04-21 | $53.53 | $53.87 | $53.24 | $53.73 | $53.73 | 534,999 |
2023-04-20 | $53.47 | $53.84 | $53.24 | $53.56 | $53.56 | 321,109 |
2023-04-19 | $53.45 | $53.84 | $53.34 | $53.79 | $53.79 | 190,784 |
2023-04-18 | $54.16 | $54.16 | $53.76 | $53.95 | $53.95 | 76,319 |
2023-04-17 | $53.71 | $53.92 | $53.56 | $53.92 | $53.92 | 317,810 |
2023-04-14 | $54.01 | $54.42 | $53.56 | $53.88 | $53.88 | 110,090 |
2023-04-13 | $53.69 | $54.29 | $53.69 | $54.12 | $54.12 | 110,439 |
2023-04-12 | $53.99 | $54.04 | $53.40 | $53.40 | $53.40 | 81,375 |
2023-04-11 | $53.18 | $53.64 | $53.01 | $53.42 | $53.42 | 95,858 |
2023-04-10 | $52.28 | $53.10 | $52.18 | $53.04 | $53.04 | 237,720 |
2023-04-06 | $52.54 | $52.80 | $52.21 | $52.69 | $52.69 | 198,524 |
2023-04-05 | $53.51 | $53.51 | $52.73 | $52.94 | $52.94 | 169,704 |
2023-04-04 | $54.60 | $54.60 | $53.85 | $54.06 | $54.06 | 257,519 |
2023-04-03 | $54.44 | $54.64 | $54.15 | $54.60 | $54.60 | 132,650 |
2023-03-31 | $53.99 | $54.77 | $53.90 | $54.72 | $54.72 | 76,076 |
2023-03-30 | $53.73 | $54.18 | $53.73 | $53.97 | $53.97 | 132,397 |
2023-03-29 | $52.90 | $53.35 | $52.82 | $53.34 | $53.34 | 72,563 |
2023-03-28 | $52.45 | $52.48 | $52.09 | $52.30 | $52.30 | 38,746 |
2023-03-27 | $52.74 | $52.94 | $52.31 | $52.66 | $52.66 | 86,575 |
2023-03-24 | $52.31 | $52.44 | $51.80 | $52.36 | $52.36 | 114,309 |
2023-03-23 | $52.53 | $53.24 | $52.17 | $52.50 | $52.50 | 105,771 |
2023-03-22 | $52.53 | $53.17 | $52.04 | $52.06 | $52.06 | 60,353 |
2023-03-21 | $52.35 | $52.71 | $52.17 | $52.58 | $52.58 | 67,086 |
2023-03-20 | $51.41 | $52.01 | $51.41 | $51.89 | $51.89 | 51,443 |
2023-03-17 | $51.69 | $51.74 | $50.96 | $51.32 | $51.32 | 55,112 |
2023-03-16 | $50.94 | $52.16 | $50.81 | $52.16 | $52.16 | 55,938 |
2023-03-15 | $50.78 | $51.11 | $50.37 | $51.11 | $51.11 | 103,032 |
2023-03-14 | $52.08 | $52.38 | $51.63 | $52.12 | $52.12 | 49,141 |
2023-03-13 | $51.18 | $52.14 | $50.82 | $51.67 | $51.67 | 125,929 |
2023-03-10 | $52.81 | $52.81 | $51.50 | $51.70 | $51.70 | 104,758 |
2023-03-09 | $53.63 | $53.95 | $52.64 | $52.70 | $52.70 | 123,859 |
2023-03-08 | $53.17 | $53.56 | $53.01 | $53.53 | $53.53 | 53,828 |
2023-03-07 | $53.69 | $53.92 | $52.92 | $52.98 | $52.98 | 85,861 |
2023-03-06 | $54.12 | $54.30 | $53.65 | $53.69 | $53.69 | 248,608 |
2023-03-03 | $53.34 | $54.04 | $53.14 | $53.95 | $53.95 | 63,672 |
2023-03-02 | $52.41 | $52.98 | $52.01 | $52.97 | $52.97 | 48,248 |
2023-03-01 | $52.64 | $53.07 | $52.59 | $52.77 | $52.77 | 54,275 |
2023-02-28 | $52.28 | $52.81 | $52.02 | $52.45 | $52.45 | 52,116 |
2023-02-27 | $52.45 | $52.80 | $52.35 | $52.51 | $52.51 | 73,729 |
2023-02-24 | $51.71 | $51.97 | $51.56 | $51.89 | $51.89 | 72,336 |
2023-02-23 | $52.47 | $52.61 | $51.88 | $52.53 | $52.53 | 90,606 |
2023-02-22 | $51.84 | $52.23 | $51.55 | $51.89 | $51.89 | 80,931 |
2023-02-21 | $52.42 | $52.58 | $51.75 | $51.86 | $51.86 | 87,104 |
2023-02-17 | $53.16 | $53.16 | $52.58 | $53.03 | $53.03 | 226,403 |
2023-02-16 | $53.63 | $54.06 | $53.28 | $53.48 | $53.48 | 75,815 |
2023-02-15 | $53.43 | $54.23 | $53.39 | $54.22 | $54.22 | 66,760 |
2023-02-14 | $53.24 | $54.00 | $52.97 | $53.85 | $53.85 | 57,943 |
2023-02-13 | $53.01 | $53.55 | $52.77 | $53.43 | $53.43 | 79,543 |
2023-02-10 | $53.21 | $53.23 | $52.64 | $52.96 | $52.96 | 142,091 |
2023-02-09 | $54.63 | $54.93 | $53.33 | $53.45 | $53.45 | 69,262 |
2023-02-08 | $54.37 | $54.54 | $53.72 | $53.81 | $53.81 | 85,315 |
2023-02-07 | $53.60 | $54.43 | $53.31 | $54.33 | $54.33 | 46,750 |
2023-02-06 | $54.05 | $54.05 | $53.39 | $53.58 | $53.58 | 151,778 |
2023-02-03 | $54.34 | $55.29 | $54.15 | $54.56 | $54.56 | 51,197 |
2023-02-02 | $55.00 | $55.74 | $54.84 | $55.36 | $55.36 | 237,761 |
2023-02-01 | $53.24 | $54.72 | $53.13 | $54.46 | $54.46 | 184,233 |
2023-01-31 | $52.37 | $53.19 | $52.35 | $53.15 | $53.15 | 489,465 |
2023-01-30 | $52.70 | $53.04 | $52.36 | $52.36 | $52.36 | 65,894 |
2023-01-27 | $52.33 | $53.23 | $52.33 | $53.00 | $53.00 | 118,322 |
2023-01-26 | $52.56 | $52.72 | $52.02 | $52.61 | $52.61 | 235,347 |
2023-01-25 | $51.85 | $52.29 | $51.39 | $52.19 | $52.19 | 85,727 |
2023-01-24 | $52.05 | $52.50 | $50.95 | $52.21 | $52.21 | 136,489 |
2023-01-23 | $51.54 | $52.38 | $51.41 | $52.36 | $52.36 | 269,500 |
2023-01-20 | $50.72 | $51.37 | $50.53 | $51.37 | $51.37 | 36,135 |
2023-01-19 | $50.82 | $51.08 | $50.38 | $50.53 | $50.53 | 59,633 |
2023-01-18 | $51.71 | $52.25 | $51.06 | $51.10 | $51.10 | 143,429 |
2023-01-17 | $50.88 | $51.35 | $50.81 | $51.28 | $51.28 | 445,714 |
2023-01-13 | $50.14 | $50.84 | $50.14 | $50.82 | $50.82 | 68,510 |
2023-01-12 | $50.09 | $50.55 | $49.66 | $50.50 | $50.50 | 57,601 |
2023-01-11 | $49.34 | $49.99 | $49.29 | $49.90 | $49.90 | 66,646 |
2023-01-10 | $48.48 | $49.22 | $48.48 | $49.20 | $49.20 | 54,863 |
2023-01-09 | $48.57 | $49.49 | $48.57 | $48.86 | $48.86 | 81,947 |
2023-01-06 | $47.11 | $48.14 | $46.68 | $47.99 | $47.99 | 75,265 |
2023-01-05 | $46.95 | $47.06 | $46.58 | $46.72 | $46.72 | 76,542 |
2023-01-04 | $47.02 | $47.49 | $46.91 | $47.33 | $47.33 | 65,036 |
2023-01-03 | $46.78 | $47.25 | $46.28 | $46.57 | $46.57 | 61,966 |
2022-12-30 | $46.10 | $46.39 | $45.83 | $46.33 | $46.33 | 83,643 |
2022-12-29 | $45.80 | $46.68 | $45.80 | $46.52 | $46.52 | 100,912 |
2022-12-28 | $45.95 | $46.13 | $45.22 | $45.30 | $45.30 | 110,203 |
2022-12-27 | $46.09 | $46.24 | $45.46 | $45.95 | $45.95 | 109,451 |
2022-12-23 | $46.08 | $46.23 | $45.73 | $46.11 | $46.11 | 94,674 |
2022-12-22 | $46.61 | $46.61 | $45.51 | $46.21 | $46.21 | 132,954 |
2022-12-21 | $46.50 | $47.29 | $46.50 | $46.92 | $46.92 | 112,687 |
2022-12-20 | $46.22 | $46.71 | $46.22 | $46.46 | $46.46 | 139,630 |
2022-12-19 | $47.01 | $47.17 | $46.27 | $46.50 | $46.50 | 160,077 |
2022-12-16 | $47.17 | $47.43 | $46.72 | $47.10 | $47.10 | 82,762 |
2022-12-15 | $48.29 | $48.29 | $47.29 | $47.42 | $47.42 | 237,192 |
2022-12-14 | $49.33 | $49.85 | $48.69 | $49.12 | $49.12 | 105,769 |
2022-12-13 | $50.28 | $50.64 | $49.22 | $49.46 | $49.46 | 184,030 |
2022-12-12 | $48.07 | $48.64 | $48.07 | $48.62 | $48.62 | 84,326 |
2022-12-09 | $48.24 | $48.69 | $48.13 | $48.16 | $48.16 | 84,550 |
2022-12-08 | $47.65 | $48.43 | $47.55 | $48.29 | $48.29 | 110,549 |
2022-12-07 | $47.43 | $47.87 | $47.32 | $47.57 | $47.57 | 47,383 |
2022-12-06 | $48.42 | $48.42 | $47.24 | $47.57 | $47.57 | 87,423 |
2022-12-05 | $49.14 | $49.23 | $48.27 | $48.45 | $48.45 | 91,567 |
2022-12-02 | $49.00 | $49.65 | $48.63 | $49.65 | $49.65 | 104,275 |
2022-12-01 | $49.05 | $49.68 | $48.92 | $49.41 | $49.41 | 115,761 |
2022-11-30 | $47.40 | $48.82 | $47.02 | $48.80 | $48.80 | 106,931 |
2022-11-29 | $47.44 | $47.60 | $47.01 | $47.06 | $47.06 | 67,391 |
2022-11-28 | $48.10 | $48.31 | $47.37 | $47.53 | $47.53 | 50,247 |
2022-11-25 | $48.47 | $48.67 | $48.33 | $48.60 | $48.60 | 28,749 |
2022-11-23 | $47.75 | $48.69 | $47.75 | $48.55 | $48.55 | 48,496 |
2022-11-22 | $47.39 | $47.83 | $47.21 | $47.76 | $47.76 | 75,658 |
2022-11-21 | $47.25 | $47.38 | $47.02 | $47.14 | $47.14 | 72,121 |
2022-11-18 | $48.26 | $48.26 | $47.48 | $47.67 | $47.67 | 103,071 |
2022-11-17 | $47.43 | $47.89 | $47.01 | $47.82 | $47.82 | 69,909 |
2022-11-16 | $48.73 | $48.73 | $48.08 | $48.19 | $48.19 | 91,017 |
2022-11-15 | $49.44 | $49.68 | $48.77 | $49.12 | $49.12 | 95,638 |
2022-11-14 | $48.76 | $48.99 | $48.34 | $48.53 | $48.53 | 70,499 |
2022-11-11 | $48.00 | $49.38 | $47.92 | $49.18 | $49.18 | 81,556 |
2022-11-10 | $45.88 | $47.36 | $45.88 | $47.33 | $47.33 | 105,144 |
2022-11-09 | $44.58 | $44.70 | $43.99 | $44.01 | $44.01 | 72,902 |
2022-11-08 | $44.96 | $45.52 | $44.60 | $44.94 | $44.94 | 72,617 |
2022-11-07 | $44.35 | $44.61 | $44.00 | $44.42 | $44.42 | 67,493 |
2022-11-04 | $43.70 | $44.12 | $43.24 | $43.90 | $43.90 | 138,145 |
2022-11-03 | $42.39 | $42.97 | $42.19 | $42.59 | $42.59 | 151,347 |
2022-11-02 | $44.31 | $44.58 | $42.84 | $42.94 | $42.94 | 111,889 |
2022-11-01 | $45.07 | $45.18 | $44.17 | $44.34 | $44.34 | 70,745 |
2022-10-31 | $44.14 | $44.29 | $43.90 | $44.09 | $44.09 | 53,561 |
2022-10-28 | $43.70 | $44.47 | $43.51 | $44.47 | $44.47 | 69,984 |
2022-10-27 | $44.25 | $44.66 | $43.83 | $43.85 | $43.85 | 57,876 |
2022-10-26 | $43.94 | $44.94 | $43.94 | $44.21 | $44.21 | 40,753 |
2022-10-25 | $42.82 | $44.17 | $42.82 | $44.16 | $44.16 | 94,423 |
2022-10-24 | $42.54 | $42.80 | $42.04 | $42.68 | $42.68 | 69,794 |
2022-10-21 | $41.42 | $42.59 | $41.22 | $42.55 | $42.55 | 76,989 |
2022-10-20 | $41.91 | $42.58 | $41.53 | $41.70 | $41.70 | 169,586 |
2022-10-19 | $42.10 | $42.26 | $41.50 | $41.82 | $41.82 | 45,731 |
2022-10-18 | $42.81 | $43.02 | $42.05 | $42.40 | $42.40 | 67,141 |
2022-10-17 | $41.49 | $42.02 | $41.49 | $41.83 | $41.83 | 42,756 |
2022-10-14 | $42.00 | $42.04 | $40.55 | $40.58 | $40.58 | 56,376 |
2022-10-13 | $39.94 | $41.97 | $39.51 | $41.77 | $41.77 | 107,872 |
2022-10-12 | $41.08 | $41.15 | $40.75 | $40.92 | $40.92 | 324,579 |
2022-10-11 | $41.48 | $41.87 | $40.90 | $41.16 | $41.16 | 80,726 |
2022-10-10 | $42.45 | $42.45 | $41.49 | $41.85 | $41.85 | 43,196 |
2022-10-07 | $43.37 | $43.37 | $42.21 | $42.42 | $42.42 | 56,430 |
2022-10-06 | $44.09 | $44.56 | $43.90 | $43.95 | $43.95 | 73,781 |
2022-10-05 | $43.82 | $44.52 | $43.50 | $44.24 | $44.24 | 63,379 |
2022-10-04 | $43.66 | $44.51 | $43.66 | $44.50 | $44.50 | 65,991 |
2022-10-03 | $41.74 | $42.73 | $41.58 | $42.49 | $42.49 | 68,731 |
2022-09-30 | $41.51 | $42.26 | $41.33 | $41.33 | $41.33 | 82,914 |
2022-09-29 | $41.74 | $41.74 | $41.10 | $41.61 | $41.61 | 93,620 |
2022-09-28 | $41.41 | $42.68 | $41.40 | $42.52 | $42.52 | 110,795 |
2022-09-27 | $41.72 | $41.95 | $41.00 | $41.38 | $41.38 | 86,596 |
2022-09-26 | $41.69 | $42.32 | $41.28 | $41.41 | $41.41 | 109,749 |
2022-09-23 | $42.21 | $42.21 | $41.38 | $41.84 | $41.84 | 95,035 |
2022-09-22 | $43.58 | $43.58 | $42.67 | $42.84 | $42.84 | 119,159 |
2022-09-21 | $44.15 | $44.95 | $43.58 | $43.61 | $43.61 | 56,729 |
2022-09-20 | $44.25 | $44.41 | $43.85 | $44.14 | $44.14 | 139,292 |
2022-09-19 | $44.15 | $44.81 | $44.15 | $44.80 | $44.80 | 65,905 |
2022-09-16 | $44.48 | $44.66 | $44.19 | $44.56 | $44.56 | 178,513 |
2022-09-15 | $45.45 | $45.97 | $44.96 | $45.14 | $45.14 | 64,521 |
2022-09-14 | $45.96 | $46.15 | $45.57 | $45.99 | $45.99 | 79,020 |
2022-09-13 | $46.66 | $46.81 | $45.79 | $45.87 | $45.87 | 65,001 |
2022-09-12 | $47.97 | $48.24 | $47.87 | $48.05 | $48.05 | 32,003 |
2022-09-09 | $47.00 | $47.66 | $47.00 | $47.61 | $47.61 | 55,823 |
2022-09-08 | $45.78 | $46.52 | $45.60 | $46.41 | $46.41 | 37,089 |
2022-09-07 | $45.22 | $46.14 | $45.14 | $46.09 | $46.09 | 53,177 |
2022-09-06 | $45.61 | $45.61 | $45.03 | $45.29 | $45.29 | 72,386 |
2022-09-02 | $46.45 | $46.65 | $45.38 | $45.56 | $45.56 | 33,159 |
2022-09-01 | $46.21 | $46.21 | $45.32 | $46.05 | $46.05 | 96,672 |
2022-08-31 | $47.44 | $47.52 | $46.88 | $46.94 | $46.94 | 56,085 |
2022-08-30 | $48.02 | $48.13 | $47.00 | $47.20 | $47.20 | 52,834 |
2022-08-29 | $47.64 | $48.06 | $47.54 | $47.66 | $47.66 | 56,248 |
2022-08-26 | $49.89 | $49.89 | $48.10 | $48.16 | $48.16 | 101,907 |
2022-08-25 | $49.43 | $49.90 | $49.38 | $49.89 | $49.89 | 142,548 |
2022-08-24 | $48.76 | $49.46 | $48.76 | $49.24 | $49.24 | 82,483 |
2022-08-23 | $48.82 | $49.49 | $48.76 | $48.85 | $48.85 | 60,579 |
2022-08-22 | $49.62 | $49.68 | $48.70 | $48.82 | $48.82 | 107,904 |
2022-08-19 | $51.11 | $51.26 | $50.34 | $50.43 | $50.43 | 84,610 |
2022-08-18 | $51.65 | $51.92 | $51.49 | $51.83 | $51.83 | 64,259 |
2022-08-17 | $51.83 | $52.03 | $51.37 | $51.65 | $51.65 | 58,274 |
2022-08-16 | $52.47 | $52.72 | $51.99 | $52.50 | $52.50 | 66,378 |
2022-08-15 | $52.42 | $52.99 | $52.42 | $52.86 | $52.86 | 55,623 |
2022-08-12 | $52.09 | $52.71 | $51.99 | $52.71 | $52.71 | 60,771 |
2022-08-11 | $52.27 | $52.86 | $51.93 | $52.01 | $52.01 | 61,224 |
2022-08-10 | $51.40 | $51.99 | $51.18 | $51.93 | $51.93 | 97,023 |
2022-08-09 | $50.49 | $50.49 | $49.75 | $49.85 | $49.85 | 124,421 |
2022-08-08 | $51.23 | $51.65 | $50.93 | $51.03 | $51.03 | 67,297 |
2022-08-05 | $50.76 | $51.27 | $50.58 | $51.07 | $51.07 | 100,032 |
2022-08-04 | $51.01 | $51.34 | $50.87 | $51.31 | $51.31 | 60,056 |
2022-08-03 | $50.34 | $51.15 | $50.34 | $51.08 | $51.08 | 49,709 |
2022-08-02 | $50.41 | $50.91 | $50.24 | $50.25 | $50.25 | 192,520 |
2022-08-01 | $50.66 | $51.42 | $50.38 | $51.06 | $51.06 | 68,561 |
2022-07-29 | $50.07 | $50.78 | $49.73 | $50.67 | $50.67 | 55,826 |
2022-07-28 | $49.15 | $50.09 | $48.80 | $49.98 | $49.98 | 101,924 |
2022-07-27 | $47.89 | $49.24 | $47.84 | $49.12 | $49.12 | 71,120 |
2022-07-26 | $47.70 | $47.70 | $47.17 | $47.26 | $47.26 | 56,324 |
2022-07-25 | $48.28 | $48.28 | $47.88 | $48.13 | $48.13 | 36,292 |
2022-07-22 | $49.12 | $49.17 | $48.16 | $48.45 | $48.45 | 65,953 |
2022-07-21 | $48.15 | $49.08 | $48.11 | $49.05 | $49.05 | 316,235 |
2022-07-20 | $47.30 | $48.16 | $47.30 | $48.11 | $48.11 | 259,190 |
2022-07-19 | $46.32 | $47.28 | $46.32 | $47.22 | $47.22 | 75,631 |
2022-07-18 | $46.00 | $46.41 | $45.40 | $45.55 | $45.55 | 75,120 |
2022-07-15 | $44.80 | $45.53 | $44.67 | $45.52 | $45.52 | 60,409 |
2022-07-14 | $44.03 | $44.44 | $43.46 | $44.39 | $44.39 | 81,376 |
2022-07-13 | $43.99 | $44.89 | $43.99 | $44.70 | $44.70 | 77,284 |
2022-07-12 | $45.01 | $45.28 | $44.59 | $44.74 | $44.74 | 61,183 |
2022-07-11 | $46.03 | $46.04 | $45.31 | $45.42 | $45.42 | 91,532 |
2022-07-08 | $46.36 | $47.04 | $46.15 | $46.77 | $46.77 | 50,779 |
2022-07-07 | $45.37 | $46.33 | $45.37 | $46.28 | $46.28 | 69,819 |
2022-07-06 | $45.21 | $45.38 | $44.73 | $44.98 | $44.98 | 59,555 |
2022-07-05 | $44.06 | $45.14 | $43.80 | $45.14 | $45.14 | 170,005 |
2022-07-01 | $44.69 | $45.23 | $44.39 | $45.18 | $45.18 | 85,190 |
2022-06-30 | $44.74 | $45.32 | $44.13 | $44.95 | $44.95 | 142,764 |
2022-06-29 | $45.86 | $45.86 | $45.20 | $45.49 | $45.49 | 74,870 |
2022-06-28 | $47.05 | $47.33 | $46.01 | $46.05 | $46.05 | 47,955 |
2022-06-27 | $47.10 | $47.30 | $46.65 | $46.81 | $46.81 | 96,361 |
2022-06-24 | $45.99 | $46.97 | $45.99 | $46.97 | $46.97 | 53,410 |
2022-06-23 | $45.13 | $45.54 | $44.88 | $45.49 | $45.49 | 51,107 |
2022-06-22 | $44.63 | $45.49 | $44.46 | $45.11 | $45.11 | 69,887 |
2022-06-21 | $45.31 | $45.81 | $45.26 | $45.40 | $45.40 | 195,078 |
2022-06-17 | $44.63 | $45.25 | $44.43 | $44.82 | $44.82 | 66,568 |
2022-06-16 | $45.00 | $45.00 | $44.26 | $44.52 | $44.52 | 81,098 |
2022-06-15 | $45.74 | $46.72 | $45.27 | $46.30 | $46.30 | 112,333 |
2022-06-14 | $45.75 | $45.90 | $44.94 | $45.32 | $45.32 | 92,233 |
2022-06-13 | $46.52 | $46.61 | $45.47 | $45.65 | $45.65 | 118,658 |
2022-06-10 | $48.61 | $48.71 | $47.95 | $48.02 | $48.02 | 82,662 |
2022-06-09 | $50.60 | $50.60 | $49.51 | $49.55 | $49.55 | 69,711 |
2022-06-08 | $51.14 | $51.36 | $50.72 | $50.78 | $50.78 | 30,746 |
2022-06-07 | $50.47 | $51.37 | $50.32 | $51.37 | $51.37 | 86,042 |
2022-06-06 | $51.34 | $51.52 | $50.69 | $50.87 | $50.87 | 98,117 |
2022-06-03 | $51.17 | $51.17 | $50.46 | $50.70 | $50.70 | 50,300 |
2022-06-02 | $50.42 | $51.85 | $50.42 | $51.85 | $51.85 | 56,294 |
2022-06-01 | $51.13 | $51.37 | $49.81 | $50.20 | $50.20 | 85,054 |
2022-05-31 | $50.95 | $51.03 | $50.42 | $50.73 | $50.73 | 54,377 |
2022-05-27 | $49.81 | $50.77 | $49.79 | $50.74 | $50.74 | 117,147 |
2022-05-26 | $48.42 | $49.48 | $48.42 | $49.32 | $49.32 | 82,303 |
2022-05-25 | $47.73 | $48.79 | $47.73 | $48.46 | $48.46 | 60,691 |
2022-05-24 | $48.55 | $48.68 | $47.77 | $48.10 | $48.10 | 109,042 |
2022-05-23 | $48.90 | $49.20 | $48.46 | $49.04 | $49.04 | 121,133 |
2022-05-20 | $48.99 | $49.17 | $47.58 | $48.51 | $48.51 | 178,351 |
2022-05-19 | $47.58 | $48.89 | $47.58 | $48.39 | $48.39 | 54,331 |
2022-05-18 | $48.77 | $48.94 | $47.52 | $47.66 | $47.66 | 60,554 |
2022-05-17 | $48.93 | $49.46 | $48.64 | $49.39 | $49.39 | 86,917 |
2022-05-16 | $48.28 | $48.50 | $47.92 | $48.02 | $48.02 | 94,191 |
2022-05-13 | $47.45 | $48.64 | $47.45 | $48.51 | $48.51 | 101,932 |
2022-05-12 | $45.68 | $47.00 | $45.51 | $46.52 | $46.52 | 232,331 |
2022-05-11 | $46.95 | $47.87 | $46.00 | $46.13 | $46.13 | 203,713 |
2022-05-10 | $47.44 | $47.72 | $46.26 | $47.08 | $47.08 | 137,691 |
2022-05-09 | $47.82 | $47.98 | $46.46 | $46.65 | $46.65 | 145,906 |
2022-05-06 | $49.42 | $49.42 | $48.20 | $48.71 | $48.71 | 124,872 |
2022-05-05 | $51.36 | $51.46 | $49.21 | $49.68 | $49.68 | 129,277 |
2022-05-04 | $50.71 | $52.12 | $49.96 | $52.01 | $52.01 | 141,262 |
2022-05-03 | $50.68 | $50.96 | $50.30 | $50.73 | $50.73 | 78,159 |
2022-05-02 | $50.09 | $50.64 | $49.55 | $50.58 | $50.58 | 118,607 |
2022-04-29 | $51.19 | $51.97 | $50.29 | $50.34 | $50.34 | 109,752 |
2022-04-28 | $50.87 | $51.59 | $50.02 | $51.25 | $51.25 | 90,719 |
2022-04-27 | $50.20 | $50.89 | $50.02 | $50.20 | $50.20 | 190,968 |
2022-04-26 | $51.63 | $51.63 | $50.03 | $50.07 | $50.07 | 91,182 |
2022-04-25 | $51.21 | $52.05 | $51.11 | $52.05 | $52.05 | 91,357 |
2022-04-22 | $53.00 | $53.12 | $51.64 | $51.75 | $51.75 | 136,085 |
2022-04-21 | $54.91 | $55.36 | $53.30 | $53.39 | $53.39 | 46,925 |
2022-04-20 | $54.32 | $54.57 | $54.04 | $54.10 | $54.10 | 47,364 |
2022-04-19 | $52.89 | $54.06 | $52.89 | $53.99 | $53.99 | 61,969 |
2022-04-18 | $53.11 | $53.29 | $52.56 | $52.89 | $52.89 | 92,707 |
2022-04-14 | $54.23 | $54.46 | $53.38 | $53.50 | $53.50 | 54,777 |
2022-04-13 | $53.43 | $54.41 | $53.43 | $54.25 | $54.25 | 92,236 |
2022-04-12 | $54.14 | $54.60 | $53.17 | $53.37 | $53.37 | 84,345 |
2022-04-11 | $54.31 | $54.53 | $53.75 | $53.80 | $53.80 | 84,746 |
2022-04-08 | $55.50 | $55.60 | $54.94 | $55.09 | $55.09 | 47,165 |
2022-04-07 | $55.54 | $56.06 | $55.14 | $55.72 | $55.72 | 58,796 |
2022-04-06 | $56.44 | $56.44 | $55.27 | $55.77 | $55.77 | 108,540 |
2022-04-05 | $58.72 | $58.80 | $57.22 | $57.41 | $57.41 | 70,142 |
2022-04-04 | $58.50 | $59.21 | $58.50 | $59.11 | $59.11 | 58,090 |
2022-04-01 | $58.43 | $58.64 | $57.93 | $58.52 | $58.52 | 66,321 |
2022-03-31 | $59.03 | $59.20 | $58.18 | $58.29 | $58.29 | 56,354 |
2022-03-30 | $59.98 | $60.00 | $59.04 | $59.23 | $59.23 | 88,842 |
2022-03-29 | $59.42 | $60.34 | $59.30 | $60.28 | $60.28 | 117,918 |
2022-03-28 | $57.79 | $58.32 | $57.42 | $58.32 | $58.32 | 128,778 |
2022-03-25 | $58.76 | $58.76 | $57.64 | $58.15 | $58.15 | 61,421 |
2022-03-24 | $58.36 | $58.95 | $58.06 | $58.95 | $58.95 | 45,743 |
2022-03-23 | $58.78 | $58.88 | $58.11 | $58.15 | $58.15 | 83,848 |
2022-03-22 | $58.79 | $59.55 | $58.72 | $59.42 | $59.42 | 49,197 |
2022-03-21 | $59.48 | $59.48 | $58.30 | $58.94 | $58.94 | 49,998 |
2022-03-18 | $58.19 | $59.60 | $58.08 | $59.58 | $59.58 | 99,446 |
2022-03-17 | $57.39 | $58.56 | $57.39 | $58.47 | $58.47 | 60,863 |
2022-03-16 | $55.54 | $57.27 | $55.54 | $57.17 | $57.17 | 104,849 |
2022-03-15 | $54.07 | $54.89 | $53.67 | $54.85 | $54.85 | 73,681 |
2022-03-14 | $54.94 | $55.24 | $53.76 | $53.94 | $53.94 | 59,181 |
2022-03-11 | $56.08 | $56.33 | $54.66 | $54.78 | $54.78 | 117,274 |
2022-03-10 | $55.88 | $56.03 | $55.23 | $55.83 | $55.83 | 41,604 |
2022-03-09 | $55.95 | $56.83 | $55.88 | $56.37 | $56.37 | 116,164 |
2022-03-08 | $54.47 | $55.76 | $53.83 | $54.51 | $54.51 | 123,871 |
2022-03-07 | $55.92 | $56.00 | $54.22 | $54.47 | $54.47 | 137,907 |
2022-03-04 | $57.28 | $57.34 | $56.12 | $56.53 | $56.53 | 101,667 |
2022-03-03 | $59.47 | $59.47 | $58.02 | $58.29 | $58.29 | 67,906 |
2022-03-02 | $58.84 | $59.57 | $58.44 | $59.41 | $59.41 | 71,336 |
2022-03-01 | $59.71 | $59.90 | $58.12 | $58.38 | $58.38 | 61,491 |
2022-02-28 | $59.42 | $60.45 | $59.11 | $59.83 | $59.83 | 111,163 |
2022-02-25 | $58.99 | $60.05 | $58.57 | $60.04 | $60.04 | 99,323 |
2022-02-24 | $55.81 | $58.67 | $55.54 | $58.54 | $58.54 | 164,253 |
2022-02-23 | $59.21 | $59.37 | $57.43 | $57.65 | $57.65 | 96,127 |
2022-02-22 | $58.91 | $59.53 | $58.34 | $58.66 | $58.66 | 130,872 |
2022-02-18 | $60.17 | $60.24 | $59.24 | $59.53 | $59.53 | 71,549 |
2022-02-17 | $61.36 | $61.36 | $60.22 | $60.28 | $60.28 | 52,020 |
2022-02-16 | $61.59 | $62.17 | $61.20 | $61.99 | $61.99 | 73,160 |
2022-02-15 | $61.17 | $61.96 | $61.08 | $61.96 | $61.96 | 68,713 |
2022-02-14 | $60.46 | $60.82 | $59.75 | $60.16 | $60.16 | 138,759 |
2022-02-11 | $62.20 | $62.48 | $60.42 | $60.81 | $60.81 | 65,634 |
2022-02-10 | $62.20 | $63.57 | $61.97 | $62.25 | $62.25 | 53,045 |
2022-02-09 | $62.76 | $63.48 | $62.61 | $63.48 | $63.48 | 68,494 |
2022-02-08 | $60.90 | $61.84 | $60.79 | $61.71 | $61.71 | 96,437 |
2022-02-07 | $61.44 | $61.87 | $61.14 | $61.24 | $61.24 | 50,944 |
2022-02-04 | $60.70 | $61.78 | $60.51 | $61.39 | $61.39 | 73,018 |
2022-02-03 | $61.66 | $61.87 | $60.80 | $60.96 | $60.96 | 101,853 |
2022-02-02 | $63.04 | $63.23 | $62.24 | $62.78 | $62.78 | 187,069 |
2022-02-01 | $62.30 | $62.54 | $61.63 | $62.50 | $62.50 | 89,046 |
2022-01-31 | $60.10 | $62.12 | $60.10 | $62.08 | $62.08 | 136,962 |
2022-01-28 | $58.90 | $59.99 | $58.20 | $59.93 | $59.93 | 168,160 |
2022-01-27 | $60.44 | $60.65 | $59.00 | $59.12 | $59.12 | 126,813 |
2022-01-26 | $61.64 | $62.26 | $59.83 | $60.35 | $60.35 | 173,005 |
2022-01-25 | $60.98 | $61.50 | $60.12 | $60.78 | $60.78 | 140,024 |
2022-01-24 | $60.86 | $61.99 | $59.24 | $61.94 | $61.94 | 233,436 |
2022-01-21 | $62.80 | $63.22 | $61.87 | $61.99 | $61.99 | 184,968 |
2022-01-20 | $64.35 | $65.05 | $63.27 | $63.35 | $63.35 | 145,927 |
2022-01-19 | $64.41 | $65.07 | $63.82 | $63.85 | $63.85 | 99,617 |
2022-01-18 | $65.05 | $65.18 | $64.21 | $64.32 | $64.32 | 221,424 |
2022-01-14 | $65.89 | $66.44 | $65.29 | $66.05 | $66.05 | 62,670 |
2022-01-13 | $67.97 | $68.10 | $66.35 | $66.48 | $66.48 | 72,872 |
2022-01-12 | $68.23 | $68.55 | $67.68 | $68.03 | $68.03 | 97,537 |
2022-01-11 | $66.39 | $67.66 | $66.19 | $67.55 | $67.55 | 107,480 |
2022-01-10 | $66.13 | $66.50 | $65.12 | $66.39 | $66.39 | 227,643 |
2022-01-07 | $67.70 | $67.95 | $66.68 | $66.99 | $66.99 | 196,834 |
2022-01-06 | $67.99 | $68.58 | $67.47 | $67.98 | $67.98 | 153,744 |
2022-01-05 | $70.00 | $70.18 | $68.00 | $68.12 | $68.12 | 130,854 |
2022-01-04 | $70.50 | $70.69 | $69.44 | $70.16 | $70.16 | 165,982 |
2022-01-03 | $70.26 | $70.42 | $69.88 | $70.26 | $70.26 | 240,741 |
2021-12-31 | $70.19 | $70.49 | $70.04 | $70.11 | $70.11 | 155,983 |
2021-12-30 | $70.35 | $70.79 | $70.17 | $70.20 | $70.20 | 81,280 |
2021-12-29 | $70.45 | $70.65 | $70.09 | $70.51 | $70.51 | 101,285 |
2021-12-28 | $71.00 | $71.00 | $70.52 | $70.59 | $70.59 | 160,179 |
2021-12-27 | $70.18 | $70.96 | $70.17 | $70.94 | $70.82 | 76,804 |
2021-12-23 | $69.57 | $70.25 | $69.55 | $70.05 | $69.93 | 153,145 |
2021-12-22 | $68.73 | $69.59 | $68.62 | $69.54 | $69.42 | 198,279 |
2021-12-21 | $68.04 | $68.79 | $67.86 | $68.79 | $68.67 | 96,216 |
2021-12-20 | $67.50 | $67.53 | $66.88 | $67.42 | $67.30 | 82,587 |
2021-12-17 | $67.83 | $68.88 | $67.58 | $68.40 | $68.28 | 69,788 |
2021-12-16 | $69.78 | $69.78 | $68.03 | $68.36 | $68.24 | 69,524 |
2021-12-15 | $68.04 | $69.33 | $67.60 | $69.30 | $69.18 | 91,666 |
2021-12-14 | $68.11 | $68.42 | $67.27 | $67.72 | $67.60 | 71,507 |
2021-12-13 | $69.20 | $69.23 | $68.37 | $68.72 | $68.60 | 149,207 |
2021-12-10 | $69.66 | $69.72 | $68.87 | $69.08 | $68.96 | 61,916 |
2021-12-09 | $69.92 | $70.24 | $69.06 | $69.19 | $69.07 | 109,681 |
2021-12-08 | $70.00 | $70.49 | $69.76 | $70.41 | $70.29 | 83,566 |
2021-12-07 | $68.97 | $70.22 | $68.97 | $69.89 | $69.77 | 98,200 |
2021-12-06 | $67.61 | $68.08 | $66.76 | $67.92 | $67.80 | 50,854 |
2021-12-03 | $68.72 | $68.80 | $66.81 | $67.33 | $67.21 | 77,448 |
2021-12-02 | $67.84 | $68.55 | $67.55 | $68.32 | $68.20 | 110,873 |
2021-12-01 | $69.02 | $69.64 | $67.29 | $67.45 | $67.33 | 64,354 |
2021-11-30 | $68.35 | $68.89 | $67.37 | $67.97 | $67.85 | 82,132 |
2021-11-29 | $68.19 | $68.77 | $67.83 | $68.50 | $68.38 | 57,297 |
2021-11-26 | $68.17 | $68.58 | $67.36 | $67.60 | $67.48 | 76,191 |
2021-11-24 | $68.64 | $69.26 | $68.37 | $69.25 | $69.13 | 78,156 |
2021-11-23 | $69.81 | $70.00 | $68.76 | $69.44 | $69.32 | 78,041 |
2021-11-22 | $71.18 | $71.37 | $70.08 | $70.21 | $70.09 | 73,062 |
2021-11-19 | $71.04 | $71.35 | $70.89 | $70.99 | $70.87 | 72,322 |
2021-11-18 | $71.46 | $71.60 | $70.73 | $71.04 | $70.92 | 57,061 |
2021-11-17 | $71.36 | $71.47 | $71.02 | $71.15 | $71.03 | 66,668 |
2021-11-16 | $70.75 | $71.43 | $70.61 | $71.39 | $71.27 | 115,637 |
2021-11-15 | $71.19 | $71.35 | $70.80 | $70.84 | $70.72 | 90,569 |
2021-11-12 | $70.78 | $70.99 | $70.53 | $70.90 | $70.78 | 67,360 |
2021-11-11 | $70.44 | $70.72 | $70.27 | $70.42 | $70.30 | 77,428 |
2021-11-10 | $71.01 | $71.23 | $69.82 | $70.03 | $69.91 | 86,041 |
2021-11-09 | $71.88 | $71.90 | $71.15 | $71.39 | $71.27 | 104,936 |
2021-11-08 | $71.54 | $71.95 | $71.51 | $71.75 | $71.63 | 78,934 |
2021-11-05 | $71.83 | $72.04 | $71.16 | $71.56 | $71.44 | 174,661 |
2021-11-04 | $71.87 | $72.41 | $71.85 | $72.14 | $72.01 | 91,671 |
2021-11-03 | $70.36 | $71.50 | $70.35 | $71.42 | $71.30 | 112,258 |
2021-11-02 | $69.72 | $70.18 | $69.56 | $70.15 | $70.03 | 104,549 |
2021-11-01 | $68.94 | $69.77 | $68.86 | $69.77 | $69.65 | 137,531 |
2021-10-29 | $67.80 | $68.50 | $67.80 | $68.44 | $68.32 | 50,467 |
2021-10-28 | $67.30 | $68.30 | $67.30 | $68.30 | $68.18 | 53,705 |
2021-10-27 | $67.34 | $67.67 | $66.74 | $66.81 | $66.69 | 123,464 |
2021-10-26 | $67.86 | $68.06 | $67.36 | $67.40 | $67.28 | 82,729 |
2021-10-25 | $66.83 | $67.50 | $66.67 | $67.38 | $67.26 | 105,283 |
2021-10-22 | $67.24 | $67.40 | $66.73 | $66.86 | $66.74 | 91,083 |
2021-10-21 | $66.75 | $67.04 | $66.64 | $66.93 | $66.81 | 50,546 |
2021-10-20 | $66.98 | $67.16 | $66.78 | $67.04 | $66.92 | 61,324 |
2021-10-19 | $66.50 | $66.98 | $66.42 | $66.92 | $66.80 | 60,840 |
2021-10-18 | $65.49 | $65.90 | $65.35 | $65.88 | $65.77 | 45,003 |
2021-10-15 | $65.87 | $66.05 | $65.75 | $65.87 | $65.76 | 68,417 |
2021-10-14 | $64.64 | $65.23 | $64.64 | $65.14 | $65.03 | 54,413 |
2021-10-13 | $63.55 | $64.07 | $63.55 | $63.89 | $63.78 | 69,208 |
2021-10-12 | $63.24 | $63.41 | $63.08 | $63.17 | $63.06 | 80,481 |
2021-10-11 | $63.70 | $64.00 | $63.21 | $63.25 | $63.14 | 43,192 |
2021-10-08 | $64.20 | $64.20 | $63.54 | $63.63 | $63.52 | 157,287 |
2021-10-07 | $63.60 | $64.48 | $63.53 | $64.11 | $64.00 | 83,038 |
2021-10-06 | $62.40 | $63.00 | $62.02 | $62.93 | $62.82 | 60,025 |
2021-10-05 | $62.77 | $63.59 | $62.71 | $63.31 | $63.20 | 59,474 |
2021-10-04 | $63.77 | $63.91 | $62.26 | $62.64 | $62.53 | 85,503 |
2021-10-01 | $64.13 | $64.48 | $63.38 | $64.23 | $64.12 | 248,233 |
2021-09-30 | $64.88 | $65.16 | $64.38 | $64.41 | $64.30 | 92,112 |
2021-09-29 | $65.38 | $65.50 | $64.64 | $64.70 | $64.59 | 124,628 |
2021-09-28 | $66.40 | $66.54 | $65.13 | $65.18 | $65.07 | 131,902 |
2021-09-27 | $67.56 | $67.58 | $67.02 | $67.35 | $67.23 | 94,281 |
2021-09-24 | $68.35 | $68.35 | $68.04 | $68.22 | $68.10 | 47,501 |
2021-09-23 | $68.44 | $69.10 | $68.39 | $68.93 | $68.81 | 70,238 |
2021-09-22 | $67.63 | $68.42 | $67.63 | $68.00 | $67.88 | 55,924 |
2021-09-21 | $67.73 | $67.94 | $67.35 | $67.60 | $67.48 | 143,910 |
2021-09-20 | $67.48 | $67.58 | $66.53 | $67.20 | $67.08 | 103,260 |
2021-09-17 | $69.36 | $69.36 | $68.60 | $68.90 | $68.78 | 58,004 |
2021-09-16 | $69.24 | $69.69 | $69.03 | $69.56 | $69.44 | 153,596 |
2021-09-15 | $69.18 | $69.62 | $69.04 | $69.54 | $69.42 | 122,697 |
2021-09-14 | $69.48 | $69.62 | $68.91 | $69.05 | $68.93 | 96,820 |
2021-09-13 | $69.72 | $69.80 | $69.08 | $69.31 | $69.19 | 77,238 |
2021-09-10 | $69.79 | $69.98 | $68.98 | $69.07 | $68.95 | 176,796 |
2021-09-09 | $69.27 | $69.73 | $69.27 | $69.45 | $69.33 | 54,676 |
2021-09-08 | $69.49 | $69.49 | $68.70 | $69.06 | $68.94 | 98,137 |
2021-09-07 | $69.87 | $69.94 | $69.50 | $69.78 | $69.66 | 105,135 |
2021-09-03 | $69.19 | $69.70 | $69.14 | $69.61 | $69.49 | 109,874 |
2021-09-02 | $68.89 | $69.23 | $68.89 | $69.07 | $68.95 | 85,019 |
2021-09-01 | $67.89 | $68.58 | $67.89 | $68.32 | $68.20 | 75,578 |
2021-08-31 | $67.34 | $67.44 | $67.00 | $67.34 | $67.22 | 80,475 |
2021-08-30 | $67.23 | $67.30 | $67.03 | $67.09 | $66.97 | 121,849 |
2021-08-27 | $66.14 | $67.12 | $66.14 | $67.05 | $66.93 | 127,988 |
2021-08-26 | $66.30 | $66.50 | $66.00 | $66.09 | $65.97 | 52,110 |
2021-08-25 | $66.45 | $66.66 | $66.38 | $66.55 | $66.43 | 39,924 |
2021-08-24 | $66.14 | $66.56 | $66.14 | $66.48 | $66.36 | 35,422 |
2021-08-23 | $65.41 | $66.08 | $65.41 | $65.96 | $65.85 | 65,755 |
2021-08-20 | $64.12 | $64.77 | $64.01 | $64.73 | $64.62 | 47,304 |
2021-08-19 | $64.18 | $64.64 | $64.05 | $64.35 | $64.24 | 61,985 |
2021-08-18 | $65.02 | $65.47 | $64.83 | $64.86 | $64.75 | 39,769 |
2021-08-17 | $65.39 | $65.39 | $64.64 | $65.05 | $64.94 | 102,802 |
2021-08-16 | $66.07 | $66.19 | $65.76 | $66.11 | $65.99 | 73,543 |
2021-08-13 | $66.72 | $66.72 | $66.40 | $66.53 | $66.41 | 57,077 |
2021-08-12 | $66.68 | $66.94 | $66.52 | $66.80 | $66.68 | 67,941 |
2021-08-11 | $66.99 | $67.13 | $66.41 | $66.93 | $66.81 | 74,233 |
2021-08-10 | $66.78 | $67.06 | $66.53 | $66.56 | $66.44 | 200,104 |
2021-08-09 | $66.65 | $66.75 | $66.29 | $66.60 | $66.48 | 49,144 |
2021-08-06 | $66.84 | $66.96 | $66.43 | $66.73 | $66.61 | 45,038 |
2021-08-05 | $66.95 | $67.35 | $66.90 | $67.24 | $67.12 | 51,980 |
2021-08-04 | $66.59 | $66.90 | $66.56 | $66.64 | $66.52 | 67,044 |
2021-08-03 | $66.53 | $66.71 | $66.16 | $66.66 | $66.54 | 30,776 |
2021-08-02 | $66.50 | $66.73 | $66.10 | $66.19 | $66.07 | 74,077 |
2021-07-30 | $65.50 | $66.08 | $65.48 | $65.79 | $65.68 | 123,360 |
2021-07-29 | $65.41 | $66.08 | $65.39 | $65.75 | $65.64 | 245,444 |
2021-07-28 | $64.21 | $65.31 | $64.21 | $65.02 | $64.91 | 181,757 |
2021-07-27 | $64.71 | $64.86 | $63.68 | $64.27 | $64.16 | 106,558 |
2021-07-26 | $65.10 | $65.21 | $64.84 | $65.10 | $64.99 | 51,324 |
2021-07-23 | $65.05 | $65.39 | $64.85 | $65.31 | $65.20 | 91,219 |
2021-07-22 | $64.99 | $65.15 | $64.71 | $64.89 | $64.78 | 59,364 |
2021-07-21 | $64.22 | $65.00 | $64.22 | $64.94 | $64.83 | 76,937 |
2021-07-20 | $62.71 | $64.08 | $62.64 | $63.86 | $63.75 | 147,220 |
2021-07-19 | $62.79 | $62.98 | $62.32 | $62.71 | $62.60 | 120,468 |
2021-07-16 | $64.28 | $64.40 | $63.58 | $63.66 | $63.55 | 44,237 |
2021-07-15 | $64.46 | $64.62 | $63.73 | $64.16 | $64.05 | 60,955 |
2021-07-14 | $65.42 | $65.59 | $64.77 | $64.84 | $64.73 | 85,788 |
2021-07-13 | $65.50 | $65.50 | $65.05 | $65.16 | $65.05 | 51,318 |
2021-07-12 | $65.63 | $65.80 | $65.47 | $65.71 | $65.60 | 50,951 |
2021-07-09 | $64.78 | $65.53 | $64.75 | $65.46 | $65.35 | 74,382 |
2021-07-08 | $64.08 | $64.50 | $63.54 | $64.29 | $64.18 | 69,127 |
2021-07-07 | $65.27 | $65.49 | $64.53 | $64.91 | $64.80 | 81,822 |
2021-07-06 | $65.30 | $65.34 | $64.61 | $65.07 | $64.96 | 40,995 |
2021-07-02 | $65.40 | $65.41 | $65.00 | $65.17 | $65.06 | 49,739 |
2021-07-01 | $65.20 | $65.21 | $64.68 | $65.02 | $64.91 | 89,058 |
2021-06-30 | $65.18 | $65.26 | $64.88 | $65.21 | $65.10 | 123,534 |
2021-06-29 | $65.70 | $65.70 | $65.50 | $65.66 | $65.55 | 78,508 |
2021-06-28 | $65.44 | $65.59 | $65.29 | $65.56 | $65.45 | 106,482 |
2021-06-25 | $65.43 | $65.59 | $65.35 | $65.47 | $65.36 | 66,643 |
2021-06-24 | $64.72 | $65.18 | $64.60 | $65.07 | $64.96 | 78,580 |
2021-06-23 | $64.17 | $64.64 | $64.05 | $64.28 | $64.17 | 152,236 |
2021-06-22 | $63.79 | $64.47 | $63.54 | $64.31 | $64.20 | 109,529 |
2021-06-21 | $63.40 | $63.97 | $63.06 | $63.86 | $63.75 | 68,792 |
2021-06-18 | $63.23 | $63.53 | $62.92 | $63.02 | $62.91 | 98,514 |
2021-06-17 | $63.77 | $64.19 | $63.53 | $63.98 | $63.87 | 65,398 |
2021-06-16 | $64.49 | $64.66 | $63.75 | $64.05 | $63.94 | 79,384 |
2021-06-15 | $64.62 | $64.68 | $64.21 | $64.32 | $64.21 | 59,237 |
2021-06-14 | $64.34 | $64.57 | $64.24 | $64.49 | $64.38 | 46,944 |
2021-06-11 | $64.10 | $64.25 | $63.98 | $64.22 | $64.11 | 57,121 |
2021-06-10 | $63.83 | $64.12 | $63.66 | $63.98 | $63.87 | 149,530 |
2021-06-09 | $64.35 | $64.44 | $63.77 | $63.87 | $63.76 | 108,802 |
2021-06-08 | $64.50 | $64.67 | $63.97 | $64.29 | $64.18 | 57,224 |
2021-06-07 | $64.40 | $64.50 | $64.23 | $64.39 | $64.28 | 76,054 |
2021-06-04 | $63.84 | $64.45 | $63.78 | $64.29 | $64.18 | 73,810 |
2021-06-03 | $63.64 | $63.79 | $63.16 | $63.37 | $63.26 | 61,993 |
2021-06-02 | $63.80 | $64.13 | $63.66 | $64.08 | $63.97 | 63,028 |
2021-06-01 | $64.27 | $64.48 | $63.81 | $64.02 | $63.91 | 112,402 |
2021-05-28 | $63.97 | $64.31 | $63.81 | $63.90 | $63.79 | 62,482 |
2021-05-27 | $63.26 | $63.71 | $63.11 | $63.61 | $63.50 | 100,258 |
2021-05-26 | $63.03 | $63.37 | $63.00 | $63.22 | $63.11 | 121,291 |
2021-05-25 | $63.15 | $63.41 | $62.76 | $62.84 | $62.73 | 125,044 |
2021-05-24 | $62.70 | $63.07 | $62.51 | $62.88 | $62.77 | 75,455 |
2021-05-21 | $62.48 | $62.78 | $62.23 | $62.36 | $62.25 | 51,249 |
2021-05-20 | $61.48 | $62.27 | $61.48 | $62.15 | $62.04 | 106,050 |
2021-05-19 | $60.50 | $61.22 | $60.20 | $61.03 | $60.92 | 136,163 |
2021-05-18 | $61.50 | $62.20 | $61.44 | $61.53 | $61.42 | 183,322 |
2021-05-17 | $61.19 | $61.29 | $60.60 | $61.03 | $60.92 | 98,050 |
2021-05-14 | $60.83 | $61.91 | $60.80 | $61.79 | $61.68 | 119,725 |
2021-05-13 | $60.02 | $60.80 | $59.58 | $60.19 | $60.09 | 268,735 |
2021-05-12 | $60.97 | $61.17 | $59.61 | $59.77 | $59.67 | 604,207 |
2021-05-11 | $61.03 | $62.38 | $60.73 | $62.11 | $62.00 | 209,206 |
2021-05-10 | $63.82 | $63.95 | $62.33 | $62.40 | $62.29 | 352,418 |
2021-05-07 | $63.20 | $64.18 | $63.20 | $63.91 | $63.80 | 55,678 |
2021-05-06 | $62.89 | $62.95 | $62.20 | $62.91 | $62.80 | 131,319 |
2021-05-05 | $63.25 | $63.52 | $62.92 | $63.00 | $62.89 | 118,995 |
2021-05-04 | $63.41 | $63.41 | $62.06 | $62.73 | $62.62 | 164,893 |
2021-05-03 | $64.98 | $64.98 | $64.26 | $64.31 | $64.20 | 84,393 |
2021-04-30 | $65.35 | $65.39 | $64.33 | $64.69 | $64.58 | 128,323 |
2021-04-29 | $66.45 | $66.45 | $65.29 | $65.88 | $65.77 | 182,911 |
2021-04-28 | $66.13 | $66.50 | $66.03 | $66.40 | $66.28 | 132,174 |
2021-04-27 | $66.57 | $66.59 | $66.06 | $66.41 | $66.29 | 151,080 |
2021-04-26 | $66.19 | $66.90 | $66.19 | $66.86 | $66.74 | 213,233 |
2021-04-23 | $65.09 | $66.12 | $65.09 | $65.95 | $65.84 | 75,985 |
2021-04-22 | $65.17 | $65.56 | $64.56 | $64.90 | $64.79 | 110,274 |
2021-04-21 | $63.61 | $64.83 | $63.47 | $64.83 | $64.72 | 79,960 |
2021-04-20 | $64.51 | $64.70 | $63.52 | $63.90 | $63.79 | 214,167 |
2021-04-19 | $65.51 | $65.61 | $64.53 | $64.91 | $64.80 | 69,172 |
2021-04-16 | $65.64 | $65.77 | $65.24 | $65.71 | $65.60 | 68,588 |
2021-04-15 | $65.38 | $65.62 | $65.32 | $65.62 | $65.51 | 96,593 |
2021-04-14 | $65.11 | $65.44 | $64.89 | $64.93 | $64.82 | 96,369 |
2021-04-13 | $64.80 | $65.30 | $64.70 | $65.21 | $65.10 | 71,600 |
2021-04-12 | $65.01 | $65.01 | $64.27 | $64.68 | $64.57 | 140,869 |
2021-04-09 | $65.25 | $65.75 | $65.01 | $65.72 | $65.61 | 154,103 |
2021-04-08 | $65.05 | $65.51 | $64.90 | $65.41 | $65.30 | 145,197 |
2021-04-07 | $65.17 | $65.17 | $64.38 | $64.64 | $64.53 | 106,898 |
2021-04-06 | $65.50 | $65.75 | $65.21 | $65.36 | $65.25 | 114,907 |
2021-04-05 | $65.45 | $65.80 | $65.23 | $65.70 | $65.59 | 107,059 |
2021-04-01 | $64.33 | $64.88 | $64.12 | $64.83 | $64.72 | 165,611 |
2021-03-31 | $62.69 | $63.92 | $62.69 | $63.51 | $63.40 | 94,359 |
2021-03-30 | $62.33 | $62.93 | $62.12 | $62.70 | $62.59 | 189,383 |
2021-03-29 | $63.11 | $63.25 | $62.34 | $62.52 | $62.41 | 145,377 |
2021-03-26 | $62.50 | $63.26 | $62.19 | $63.21 | $63.10 | 194,066 |
2021-03-25 | $61.36 | $62.39 | $60.83 | $62.31 | $62.20 | 202,226 |
2021-03-24 | $62.68 | $62.94 | $61.56 | $61.56 | $61.45 | 136,642 |
2021-03-23 | $63.79 | $63.87 | $62.36 | $62.62 | $62.51 | 115,907 |
2021-03-22 | $64.09 | $64.43 | $63.64 | $64.09 | $63.98 | 133,923 |
2021-03-19 | $63.80 | $64.48 | $63.30 | $64.26 | $64.15 | 247,671 |
2021-03-18 | $64.76 | $65.19 | $63.80 | $64.01 | $63.90 | 117,759 |
2021-03-17 | $64.31 | $65.39 | $63.88 | $65.06 | $64.95 | 80,611 |
2021-03-16 | $65.52 | $65.73 | $64.31 | $64.63 | $64.52 | 270,450 |
2021-03-15 | $64.58 | $65.17 | $64.43 | $65.14 | $65.03 | 105,483 |
2021-03-12 | $64.28 | $64.61 | $63.68 | $64.40 | $64.29 | 229,414 |
2021-03-11 | $63.65 | $64.58 | $63.57 | $64.48 | $64.37 | 583,291 |
2021-03-10 | $63.04 | $63.44 | $62.61 | $62.79 | $62.68 | 366,661 |
2021-03-09 | $61.84 | $63.15 | $61.61 | $62.62 | $62.51 | 134,857 |
2021-03-08 | $62.22 | $62.45 | $60.82 | $60.99 | $60.88 | 199,963 |
2021-03-05 | $62.39 | $62.59 | $60.01 | $62.31 | $62.20 | 360,070 |
2021-03-04 | $63.62 | $64.00 | $61.24 | $61.79 | $61.68 | 430,440 |
2021-03-03 | $65.40 | $65.48 | $63.91 | $64.00 | $63.89 | 171,403 |
2021-03-02 | $67.09 | $67.28 | $65.50 | $65.53 | $65.42 | 131,794 |
2021-03-01 | $66.25 | $67.11 | $66.25 | $66.93 | $66.81 | 214,570 |
2021-02-26 | $65.47 | $65.90 | $64.52 | $65.20 | $65.09 | 156,853 |
2021-02-25 | $67.35 | $67.72 | $65.19 | $65.58 | $65.47 | 217,475 |
2021-02-24 | $66.31 | $67.61 | $65.88 | $67.57 | $67.45 | 158,127 |
2021-02-23 | $67.12 | $67.34 | $65.03 | $66.90 | $66.78 | 327,068 |
2021-02-22 | $69.42 | $69.57 | $68.29 | $68.31 | $68.19 | 187,718 |
2021-02-19 | $69.53 | $70.39 | $69.52 | $69.83 | $69.71 | 201,250 |
2021-02-18 | $69.29 | $69.36 | $68.20 | $69.09 | $68.97 | 249,737 |
2021-02-17 | $70.83 | $70.96 | $69.57 | $70.26 | $70.14 | 414,271 |
2021-02-16 | $72.24 | $72.28 | $71.23 | $71.27 | $71.15 | 256,240 |
2021-02-12 | $70.80 | $71.68 | $70.52 | $71.55 | $71.43 | 166,765 |
2021-02-11 | $70.89 | $71.31 | $70.12 | $70.91 | $70.79 | 161,780 |
2021-02-10 | $71.15 | $71.37 | $69.75 | $70.38 | $70.26 | 186,579 |
2021-02-09 | $70.22 | $71.15 | $69.88 | $70.86 | $70.74 | 313,350 |
2021-02-08 | $69.04 | $70.16 | $69.04 | $70.10 | $69.98 | 263,139 |
2021-02-05 | $68.21 | $68.67 | $67.86 | $68.67 | $68.55 | 171,583 |
2021-02-04 | $67.44 | $68.00 | $67.32 | $67.94 | $67.82 | 307,474 |
2021-02-03 | $67.50 | $68.03 | $67.29 | $67.51 | $67.39 | 185,026 |
2021-02-02 | $67.06 | $67.60 | $66.70 | $67.41 | $67.29 | 568,295 |
2021-02-01 | $65.44 | $66.49 | $65.27 | $66.28 | $66.16 | 200,841 |
2021-01-29 | $65.87 | $65.99 | $64.31 | $64.46 | $64.35 | 265,489 |
2021-01-28 | $66.41 | $66.90 | $65.86 | $66.25 | $66.13 | 156,713 |
2021-01-27 | $66.61 | $67.35 | $66.05 | $66.67 | $66.55 | 211,658 |
2021-01-26 | $67.82 | $67.89 | $67.00 | $67.46 | $67.34 | 214,727 |
2021-01-25 | $67.61 | $68.70 | $67.15 | $67.75 | $67.63 | 283,008 |
2021-01-22 | $66.75 | $67.40 | $66.69 | $67.37 | $67.25 | 187,438 |
2021-01-21 | $67.59 | $67.78 | $67.19 | $67.54 | $67.42 | 197,515 |
2021-01-20 | $67.01 | $67.44 | $66.89 | $67.20 | $67.08 | 339,106 |
2021-01-19 | $66.01 | $66.59 | $65.95 | $66.42 | $66.30 | 268,088 |
2021-01-15 | $65.98 | $66.16 | $65.13 | $65.28 | $65.17 | 231,752 |
2021-01-14 | $65.79 | $67.01 | $65.79 | $67.00 | $66.88 | 211,165 |
2021-01-13 | $65.73 | $65.96 | $65.45 | $65.60 | $65.49 | 179,602 |
2021-01-12 | $65.52 | $65.83 | $65.20 | $65.52 | $65.41 | 257,818 |
2021-01-11 | $64.65 | $65.50 | $64.39 | $65.42 | $65.31 | 356,858 |
2021-01-08 | $65.05 | $65.99 | $64.67 | $65.31 | $65.20 | 270,618 |
2021-01-07 | $63.12 | $64.86 | $63.12 | $64.81 | $64.70 | 257,579 |
2021-01-06 | $61.77 | $63.07 | $61.67 | $62.62 | $62.51 | 375,394 |
2021-01-05 | $61.20 | $62.16 | $61.15 | $62.01 | $61.90 | 173,108 |
2021-01-04 | $61.60 | $61.83 | $60.33 | $60.80 | $60.69 | 195,528 |
2020-12-31 | $61.10 | $61.10 | $60.61 | $60.89 | $60.78 | 89,496 |
2020-12-30 | $60.84 | $61.27 | $60.80 | $61.01 | $60.90 | 167,299 |
2020-12-29 | $61.14 | $61.22 | $60.32 | $60.56 | $60.45 | 163,526 |
2020-12-28 | $61.00 | $61.06 | $60.65 | $60.67 | $60.56 | 126,724 |
2020-12-24 | $60.94 | $60.99 | $60.42 | $60.65 | $60.43 | 61,461 |
2020-12-23 | $60.68 | $61.00 | $60.60 | $60.75 | $60.53 | 130,362 |
2020-12-22 | $59.82 | $60.34 | $59.80 | $60.32 | $60.10 | 115,048 |
2020-12-21 | $59.55 | $59.94 | $58.84 | $59.85 | $59.63 | 135,712 |
2020-12-18 | $60.08 | $60.43 | $59.95 | $60.14 | $59.92 | 211,076 |
2020-12-17 | $59.46 | $59.88 | $59.46 | $59.84 | $59.62 | 151,565 |
2020-12-16 | $59.17 | $59.28 | $58.90 | $59.17 | $58.95 | 178,490 |
2020-12-15 | $58.59 | $59.15 | $58.55 | $59.15 | $58.93 | 154,949 |
2020-12-14 | $58.27 | $58.61 | $58.20 | $58.25 | $58.03 | 144,599 |
2020-12-11 | $57.77 | $58.13 | $57.50 | $57.85 | $57.64 | 98,209 |
2020-12-10 | $57.75 | $58.22 | $57.40 | $58.16 | $57.94 | 109,625 |
2020-12-09 | $58.59 | $58.94 | $57.82 | $58.06 | $57.85 | 203,247 |
2020-12-08 | $57.88 | $58.34 | $57.80 | $58.26 | $58.04 | 169,454 |
2020-12-07 | $57.98 | $58.10 | $57.65 | $57.76 | $57.55 | 110,244 |
2020-12-04 | $57.42 | $58.20 | $57.42 | $58.20 | $57.98 | 179,848 |
2020-12-03 | $57.25 | $57.55 | $57.18 | $57.23 | $57.02 | 139,222 |
2020-12-02 | $56.92 | $57.24 | $56.76 | $57.16 | $56.95 | 130,658 |
2020-12-01 | $56.96 | $57.21 | $56.73 | $57.06 | $56.85 | 218,137 |
2020-11-30 | $56.33 | $56.48 | $55.96 | $56.04 | $55.83 | 82,735 |
2020-11-27 | $56.05 | $56.39 | $56.03 | $56.37 | $56.16 | 90,801 |
2020-11-25 | $55.47 | $55.68 | $55.28 | $55.53 | $55.32 | 168,308 |
2020-11-24 | $55.16 | $55.64 | $54.93 | $55.57 | $55.36 | 164,331 |
2020-11-23 | $54.66 | $54.92 | $54.37 | $54.70 | $54.50 | 181,552 |
2020-11-20 | $54.13 | $54.52 | $54.07 | $54.42 | $54.22 | 97,822 |
2020-11-19 | $53.41 | $54.10 | $53.40 | $54.07 | $53.87 | 91,458 |
2020-11-18 | $53.92 | $54.07 | $53.45 | $53.46 | $53.26 | 175,593 |
2020-11-17 | $53.68 | $53.99 | $53.32 | $53.79 | $53.59 | 193,127 |
2020-11-16 | $53.64 | $53.96 | $53.49 | $53.92 | $53.72 | 241,871 |
2020-11-13 | $52.71 | $53.22 | $52.59 | $53.11 | $52.91 | 123,011 |
2020-11-12 | $53.00 | $53.09 | $52.26 | $52.36 | $52.17 | 74,981 |
2020-11-11 | $52.91 | $53.23 | $52.87 | $53.09 | $52.89 | 92,438 |
2020-11-10 | $52.55 | $52.84 | $52.16 | $52.41 | $52.22 | 224,055 |
2020-11-09 | $54.07 | $54.34 | $53.00 | $53.00 | $52.80 | 144,316 |
2020-11-06 | $51.96 | $52.22 | $51.70 | $51.95 | $51.76 | 73,630 |
2020-11-05 | $51.46 | $52.08 | $51.46 | $51.96 | $51.77 | 169,602 |
2020-11-04 | $50.42 | $51.07 | $50.11 | $50.64 | $50.45 | 100,123 |
2020-11-03 | $49.33 | $50.27 | $49.24 | $50.06 | $49.87 | 208,587 |
2020-11-02 | $48.73 | $48.97 | $48.32 | $48.73 | $48.55 | 139,366 |
2020-10-30 | $48.67 | $48.78 | $47.90 | $48.22 | $48.04 | 201,447 |
2020-10-29 | $48.32 | $49.04 | $48.23 | $48.84 | $48.66 | 215,046 |
2020-10-28 | $48.78 | $48.83 | $48.08 | $48.15 | $47.97 | 294,365 |
2020-10-27 | $49.65 | $49.82 | $49.43 | $49.49 | $49.31 | 237,975 |
2020-10-26 | $50.19 | $50.19 | $49.16 | $49.49 | $49.31 | 125,115 |
2020-10-23 | $50.82 | $50.84 | $50.47 | $50.77 | $50.58 | 56,007 |
2020-10-22 | $50.46 | $50.85 | $50.25 | $50.74 | $50.55 | 119,966 |
2020-10-21 | $50.68 | $51.02 | $50.50 | $50.51 | $50.32 | 123,110 |
2020-10-20 | $50.70 | $51.09 | $50.61 | $50.67 | $50.48 | 105,417 |
2020-10-19 | $51.00 | $51.28 | $50.50 | $50.55 | $50.36 | 101,866 |
2020-10-16 | $50.90 | $51.15 | $50.76 | $50.85 | $50.66 | 203,538 |
2020-10-15 | $50.09 | $50.80 | $49.91 | $50.73 | $50.54 | 276,675 |
2020-10-14 | $50.82 | $51.17 | $50.66 | $50.81 | $50.62 | 120,402 |
2020-10-13 | $50.84 | $50.98 | $50.69 | $50.82 | $50.63 | 64,993 |
2020-10-12 | $50.85 | $51.13 | $50.75 | $51.02 | $50.83 | 101,592 |
2020-10-09 | $50.27 | $50.70 | $50.27 | $50.66 | $50.47 | 111,844 |
2020-10-08 | $49.81 | $50.07 | $49.76 | $50.01 | $49.83 | 204,611 |
2020-10-07 | $49.15 | $49.72 | $49.15 | $49.67 | $49.49 | 101,297 |
2020-10-06 | $49.01 | $49.59 | $48.73 | $48.76 | $48.58 | 168,407 |
2020-10-05 | $48.36 | $49.05 | $48.34 | $49.03 | $48.85 | 102,068 |
2020-10-02 | $47.85 | $48.45 | $47.70 | $48.27 | $48.09 | 79,417 |
2020-10-01 | $48.41 | $48.75 | $48.41 | $48.72 | $48.54 | 104,093 |
2020-09-30 | $48.10 | $48.50 | $47.99 | $48.15 | $47.97 | 104,523 |
2020-09-29 | $47.90 | $48.29 | $47.82 | $48.02 | $47.84 | 209,366 |
2020-09-28 | $47.43 | $47.75 | $47.43 | $47.74 | $47.56 | 73,168 |
2020-09-25 | $46.00 | $46.89 | $46.00 | $46.86 | $46.69 | 52,998 |
2020-09-24 | $46.08 | $46.69 | $45.80 | $46.28 | $46.11 | 238,383 |
2020-09-23 | $47.10 | $47.24 | $46.35 | $46.40 | $46.23 | 116,423 |
2020-09-22 | $46.78 | $46.96 | $46.34 | $46.96 | $46.79 | 113,733 |
2020-09-21 | $47.14 | $47.14 | $46.42 | $46.99 | $46.82 | 312,842 |
2020-09-18 | $48.45 | $48.62 | $47.80 | $48.18 | $48.00 | 75,473 |
2020-09-17 | $47.93 | $48.35 | $47.78 | $48.20 | $48.02 | 357,136 |
2020-09-16 | $48.74 | $48.95 | $48.43 | $48.43 | $48.25 | 109,300 |
2020-09-15 | $48.48 | $48.66 | $48.36 | $48.58 | $48.40 | 124,625 |
2020-09-14 | $47.80 | $48.22 | $47.80 | $48.06 | $47.88 | 337,764 |
2020-09-11 | $47.42 | $47.67 | $47.01 | $47.31 | $47.14 | 168,104 |
2020-09-10 | $47.68 | $47.90 | $47.00 | $47.02 | $46.85 | 177,762 |
2020-09-09 | $47.16 | $47.67 | $47.08 | $47.50 | $47.32 | 125,319 |
2020-09-08 | $46.74 | $47.19 | $46.46 | $46.61 | $46.44 | 161,662 |
2020-09-04 | $47.76 | $48.00 | $46.37 | $47.30 | $47.13 | 210,810 |
2020-09-03 | $49.38 | $49.38 | $47.53 | $47.73 | $47.55 | 279,902 |
2020-09-02 | $49.19 | $49.71 | $49.01 | $49.68 | $49.50 | 115,172 |
2020-09-01 | $48.30 | $48.80 | $48.18 | $48.80 | $48.62 | 74,229 |
2020-08-31 | $48.17 | $48.48 | $48.07 | $48.30 | $48.12 | 85,878 |
2020-08-28 | $47.96 | $48.35 | $47.91 | $48.35 | $48.17 | 68,160 |
2020-08-27 | $48.33 | $48.44 | $47.67 | $47.81 | $47.63 | 136,543 |
2020-08-26 | $47.88 | $48.41 | $47.88 | $48.30 | $48.12 | 108,483 |
2020-08-25 | $47.67 | $47.85 | $47.48 | $47.84 | $47.66 | 92,696 |
2020-08-24 | $47.52 | $47.62 | $47.33 | $47.54 | $47.36 | 103,580 |
2020-08-21 | $46.89 | $47.08 | $46.75 | $47.05 | $46.88 | 97,983 |
2020-08-20 | $47.07 | $47.28 | $46.91 | $47.19 | $47.02 | 76,999 |
2020-08-19 | $48.05 | $48.06 | $47.64 | $47.64 | $47.46 | 120,153 |
2020-08-18 | $48.25 | $48.41 | $47.88 | $48.09 | $47.91 | 101,203 |
2020-08-17 | $47.96 | $48.22 | $47.96 | $48.20 | $48.02 | 127,045 |
2020-08-14 | $47.81 | $47.91 | $47.55 | $47.68 | $47.50 | 52,236 |
2020-08-13 | $47.85 | $48.16 | $47.78 | $47.91 | $47.73 | 62,983 |
2020-08-12 | $47.63 | $48.08 | $47.60 | $48.00 | $47.82 | 128,352 |
2020-08-11 | $47.62 | $47.79 | $47.06 | $47.16 | $46.99 | 114,179 |
2020-08-10 | $47.15 | $47.29 | $46.86 | $47.22 | $47.05 | 112,571 |
2020-08-07 | $47.17 | $47.29 | $46.84 | $47.15 | $46.98 | 84,852 |
2020-08-06 | $47.32 | $47.46 | $47.16 | $47.41 | $47.23 | 157,640 |
2020-08-05 | $47.09 | $47.50 | $47.07 | $47.46 | $47.28 | 106,435 |
2020-08-04 | $46.71 | $46.97 | $46.64 | $46.95 | $46.78 | 77,062 |
2020-08-03 | $46.31 | $46.88 | $46.31 | $46.85 | $46.68 | 83,826 |
2020-07-31 | $46.19 | $46.19 | $45.31 | $45.75 | $45.58 | 182,317 |
2020-07-30 | $45.95 | $46.38 | $45.53 | $46.35 | $46.18 | 105,813 |
2020-07-29 | $46.12 | $46.68 | $46.12 | $46.59 | $46.42 | 111,364 |
2020-07-28 | $46.15 | $46.29 | $45.83 | $45.86 | $45.69 | 86,838 |
2020-07-27 | $45.61 | $46.30 | $45.61 | $46.27 | $46.10 | 103,430 |
2020-07-24 | $45.53 | $45.60 | $45.15 | $45.30 | $45.13 | 252,702 |
2020-07-23 | $46.14 | $46.59 | $45.72 | $45.95 | $45.78 | 86,825 |
2020-07-22 | $46.03 | $46.38 | $46.01 | $46.12 | $45.95 | 73,567 |
2020-07-21 | $46.17 | $46.32 | $45.97 | $46.03 | $45.86 | 114,024 |
2020-07-20 | $45.55 | $45.98 | $45.43 | $45.97 | $45.80 | 141,396 |
2020-07-17 | $45.18 | $45.57 | $45.11 | $45.55 | $45.38 | 231,211 |
2020-07-16 | $45.14 | $45.27 | $44.90 | $45.09 | $44.92 | 122,860 |
2020-07-15 | $45.24 | $45.65 | $45.18 | $45.57 | $45.40 | 104,543 |
2020-07-14 | $43.89 | $44.67 | $43.76 | $44.67 | $44.50 | 73,345 |
2020-07-13 | $44.75 | $45.16 | $43.95 | $44.03 | $43.87 | 140,700 |
2020-07-10 | $44.39 | $44.55 | $44.15 | $44.48 | $44.32 | 132,896 |
2020-07-09 | $44.57 | $44.74 | $43.86 | $44.35 | $44.19 | 137,391 |
2020-07-08 | $44.24 | $44.56 | $44.05 | $44.55 | $44.39 | 112,864 |
2020-07-07 | $44.57 | $44.86 | $44.13 | $44.13 | $43.97 | 114,188 |
2020-07-06 | $44.54 | $44.89 | $44.45 | $44.81 | $44.64 | 362,665 |
2020-07-02 | $43.69 | $43.94 | $43.50 | $43.58 | $43.42 | 97,734 |
2020-07-01 | $43.52 | $43.63 | $43.23 | $43.42 | $43.26 | 88,871 |
2020-06-30 | $42.96 | $43.59 | $42.95 | $43.49 | $43.33 | 53,998 |
2020-06-29 | $42.68 | $43.15 | $42.42 | $43.06 | $42.90 | 293,309 |
2020-06-26 | $43.08 | $43.08 | $42.41 | $42.48 | $42.32 | 72,934 |
2020-06-25 | $42.55 | $43.21 | $42.25 | $43.21 | $43.05 | 99,137 |
2020-06-24 | $43.31 | $43.40 | $42.36 | $42.54 | $42.38 | 157,989 |
2020-06-23 | $43.71 | $43.89 | $43.50 | $43.51 | $43.35 | 134,989 |
2020-06-22 | $42.82 | $43.43 | $42.70 | $43.39 | $43.23 | 154,281 |
2020-06-19 | $43.36 | $43.57 | $42.80 | $42.91 | $42.75 | 143,546 |
2020-06-18 | $42.99 | $43.19 | $42.79 | $42.94 | $42.78 | 523,712 |
2020-06-17 | $43.53 | $43.58 | $43.17 | $43.25 | $43.09 | 84,033 |
2020-06-16 | $43.41 | $43.61 | $42.68 | $43.18 | $43.02 | 204,006 |
2020-06-15 | $41.27 | $42.66 | $41.10 | $42.44 | $42.28 | 119,692 |
2020-06-12 | $42.56 | $42.90 | $41.45 | $42.16 | $42.00 | 582,793 |
2020-06-11 | $43.20 | $43.39 | $41.67 | $41.71 | $41.56 | 346,537 |
2020-06-10 | $44.63 | $44.79 | $44.31 | $44.46 | $44.30 | 157,209 |
2020-06-09 | $44.52 | $44.76 | $44.26 | $44.58 | $44.42 | 231,902 |
2020-06-08 | $44.92 | $45.10 | $44.68 | $45.10 | $44.93 | 123,469 |
2020-06-05 | $44.75 | $45.47 | $44.75 | $45.15 | $44.98 | 176,254 |
2020-06-04 | $44.28 | $44.55 | $44.10 | $44.21 | $44.05 | 433,513 |
2020-06-03 | $44.05 | $44.74 | $44.02 | $44.68 | $44.51 | 433,945 |
2020-06-02 | $43.46 | $43.86 | $43.35 | $43.85 | $43.69 | 161,951 |
2020-06-01 | $42.67 | $43.40 | $42.60 | $43.34 | $43.18 | 127,061 |
2020-05-29 | $42.63 | $42.63 | $41.92 | $42.59 | $42.43 | 569,093 |
2020-05-28 | $43.00 | $43.42 | $42.56 | $42.75 | $42.59 | 385,922 |
2020-05-27 | $42.72 | $42.76 | $41.91 | $42.69 | $42.53 | 624,166 |
2020-05-26 | $42.17 | $42.68 | $42.17 | $42.44 | $42.28 | 242,151 |
2020-05-22 | $41.00 | $41.14 | $40.77 | $41.11 | $40.96 | 132,300 |
2020-05-21 | $41.34 | $41.48 | $40.78 | $41.03 | $40.88 | 201,354 |
2020-05-20 | $41.00 | $41.53 | $40.98 | $41.30 | $41.15 | 581,060 |
2020-05-19 | $40.34 | $40.90 | $40.21 | $40.37 | $40.22 | 98,521 |
2020-05-18 | $39.50 | $40.58 | $39.50 | $40.50 | $40.35 | 134,941 |
2020-05-15 | $38.22 | $38.74 | $38.10 | $38.69 | $38.55 | 359,290 |
2020-05-14 | $37.98 | $38.54 | $37.35 | $38.52 | $38.38 | 294,392 |
2020-05-13 | $39.35 | $39.45 | $38.39 | $38.78 | $38.64 | 200,046 |
2020-05-12 | $40.08 | $40.20 | $39.13 | $39.20 | $39.06 | 273,549 |
2020-05-11 | $39.68 | $40.15 | $39.54 | $40.01 | $39.86 | 319,225 |
2020-05-08 | $39.59 | $39.93 | $39.51 | $39.90 | $39.75 | 382,255 |
2020-05-07 | $38.93 | $39.31 | $38.88 | $39.13 | $38.99 | 330,115 |
2020-05-06 | $38.40 | $38.68 | $38.29 | $38.37 | $38.23 | 199,533 |
2020-05-05 | $38.02 | $38.49 | $38.02 | $38.20 | $38.06 | 135,080 |
2020-05-04 | $37.25 | $37.61 | $36.98 | $37.52 | $37.38 | 132,690 |
2020-05-01 | $38.12 | $38.19 | $37.26 | $37.60 | $37.46 | 102,431 |
2020-04-30 | $39.44 | $39.44 | $38.64 | $38.77 | $38.63 | 523,050 |
2020-04-29 | $38.98 | $39.84 | $38.88 | $39.72 | $39.57 | 202,682 |
2020-04-28 | $38.52 | $38.75 | $38.08 | $38.30 | $38.16 | 700,231 |
2020-04-27 | $37.00 | $37.91 | $37.00 | $37.80 | $37.66 | 148,943 |
2020-04-24 | $36.28 | $36.70 | $36.12 | $36.57 | $36.43 | 71,533 |
2020-04-23 | $36.08 | $36.79 | $36.08 | $36.19 | $36.06 | 101,051 |
2020-04-22 | $35.85 | $36.17 | $35.75 | $36.08 | $35.95 | 89,597 |
2020-04-21 | $35.84 | $35.88 | $35.18 | $35.27 | $35.14 | 185,873 |
2020-04-20 | $36.03 | $36.80 | $35.80 | $36.16 | $36.03 | 120,767 |
2020-04-17 | $36.17 | $36.40 | $35.99 | $36.40 | $36.27 | 178,806 |
2020-04-16 | $35.53 | $35.65 | $34.91 | $35.40 | $35.27 | 126,206 |
2020-04-15 | $35.40 | $35.49 | $35.00 | $35.19 | $35.06 | 153,994 |
2020-04-14 | $35.87 | $36.48 | $35.85 | $36.30 | $36.17 | 187,745 |
2020-04-13 | $35.42 | $35.74 | $34.81 | $35.19 | $35.06 | 104,166 |
2020-04-09 | $35.25 | $35.91 | $35.20 | $35.51 | $35.38 | 98,723 |
2020-04-08 | $34.37 | $35.09 | $34.25 | $35.00 | $34.87 | 114,343 |
2020-04-07 | $35.17 | $35.49 | $34.17 | $34.17 | $34.04 | 171,967 |
2020-04-06 | $32.90 | $34.17 | $32.85 | $34.17 | $34.04 | 153,447 |
2020-04-03 | $32.01 | $32.39 | $31.33 | $31.52 | $31.40 | 88,386 |
2020-04-02 | $31.82 | $32.58 | $31.76 | $32.33 | $32.21 | 60,658 |
2020-04-01 | $32.27 | $32.50 | $31.65 | $31.89 | $31.77 | 125,155 |
2020-03-31 | $33.56 | $34.03 | $33.25 | $33.59 | $33.47 | 143,698 |
2020-03-30 | $33.14 | $33.87 | $32.82 | $33.86 | $33.73 | 137,827 |
2020-03-27 | $32.99 | $33.71 | $32.74 | $33.09 | $32.97 | 252,148 |
2020-03-26 | $32.78 | $34.22 | $32.56 | $34.15 | $34.02 | 139,676 |
2020-03-25 | $32.44 | $33.44 | $31.55 | $32.42 | $32.30 | 274,985 |
2020-03-24 | $30.88 | $31.99 | $30.88 | $31.87 | $31.75 | 222,524 |
2020-03-23 | $29.11 | $29.49 | $28.43 | $28.96 | $28.85 | 276,340 |
2020-03-20 | $29.83 | $30.98 | $29.19 | $29.36 | $29.25 | 290,773 |
2020-03-19 | $28.90 | $30.18 | $28.51 | $29.80 | $29.69 | 282,842 |
2020-03-18 | $29.25 | $30.00 | $28.27 | $29.27 | $29.16 | 460,620 |
2020-03-17 | $30.06 | $31.41 | $29.68 | $31.21 | $31.09 | 248,774 |
2020-03-16 | $29.23 | $30.88 | $28.35 | $29.07 | $28.96 | 409,904 |
2020-03-13 | $32.60 | $32.95 | $30.90 | $32.72 | $32.60 | 286,855 |
2020-03-12 | $31.81 | $32.28 | $30.60 | $30.68 | $30.57 | 427,965 |
2020-03-11 | $35.36 | $35.58 | $34.10 | $34.38 | $34.25 | 209,067 |
2020-03-10 | $36.05 | $36.35 | $34.93 | $36.30 | $36.17 | 306,851 |
2020-03-09 | $35.08 | $35.91 | $34.66 | $34.81 | $34.68 | 394,144 |
2020-03-06 | $37.54 | $38.03 | $37.14 | $37.75 | $37.61 | 165,580 |
2020-03-05 | $38.62 | $38.99 | $38.18 | $38.39 | $38.25 | 129,366 |
2020-03-04 | $39.12 | $39.75 | $38.90 | $39.72 | $39.57 | 138,367 |
2020-03-03 | $39.59 | $40.19 | $38.50 | $38.76 | $38.62 | 206,102 |
2020-03-02 | $38.70 | $39.49 | $38.09 | $39.40 | $39.25 | 144,339 |
2020-02-28 | $37.65 | $38.63 | $37.38 | $38.42 | $38.28 | 352,859 |
2020-02-27 | $39.12 | $39.70 | $38.50 | $38.50 | $38.36 | 399,078 |
2020-02-26 | $40.19 | $40.69 | $39.87 | $39.92 | $39.77 | 377,666 |
2020-02-25 | $41.10 | $41.22 | $39.72 | $39.80 | $39.65 | 706,143 |
2020-02-24 | $41.00 | $41.14 | $40.58 | $40.70 | $40.55 | 472,293 |
2020-02-21 | $42.83 | $42.85 | $42.47 | $42.66 | $42.50 | 156,513 |
2020-02-20 | $43.12 | $43.40 | $42.75 | $43.28 | $43.12 | 170,930 |
2020-02-19 | $43.10 | $43.40 | $43.10 | $43.37 | $43.21 | 125,516 |
2020-02-18 | $43.18 | $43.24 | $42.84 | $43.10 | $42.94 | 193,921 |
2020-02-14 | $43.75 | $43.75 | $43.51 | $43.64 | $43.48 | 196,418 |
2020-02-13 | $43.61 | $43.90 | $43.45 | $43.77 | $43.61 | 138,574 |
2020-02-12 | $43.68 | $44.00 | $43.53 | $44.00 | $43.84 | 125,689 |
2020-02-11 | $43.19 | $43.63 | $43.13 | $43.44 | $43.28 | 146,676 |
2020-02-10 | $42.51 | $42.88 | $42.49 | $42.86 | $42.70 | 94,899 |
2020-02-07 | $42.87 | $42.91 | $42.46 | $42.46 | $42.30 | 133,025 |
2020-02-06 | $43.31 | $43.45 | $43.19 | $43.36 | $43.20 | 119,604 |
2020-02-05 | $43.17 | $44.69 | $42.88 | $43.17 | $43.01 | 143,771 |
2020-02-04 | $42.26 | $42.78 | $42.26 | $42.72 | $42.56 | 144,069 |
2020-02-03 | $41.40 | $41.83 | $41.26 | $41.69 | $41.54 | 139,546 |
2020-01-31 | $41.92 | $41.92 | $41.14 | $41.26 | $41.11 | 210,958 |
2020-01-30 | $42.03 | $42.27 | $41.74 | $42.24 | $42.08 | 171,501 |
2020-01-29 | $42.84 | $42.99 | $42.49 | $42.49 | $42.33 | 112,766 |
2020-01-28 | $42.44 | $42.83 | $42.35 | $42.72 | $42.56 | 125,829 |
2020-01-27 | $42.39 | $42.57 | $42.08 | $42.29 | $42.13 | 169,616 |
2020-01-24 | $43.94 | $44.06 | $43.33 | $43.46 | $43.30 | 154,641 |
2020-01-23 | $43.63 | $43.80 | $43.35 | $43.80 | $43.64 | 88,682 |
2020-01-22 | $43.57 | $43.71 | $43.45 | $43.51 | $43.35 | 165,863 |
2020-01-21 | $43.53 | $43.59 | $43.34 | $43.44 | $43.28 | 144,056 |
2020-01-17 | $43.64 | $43.73 | $43.58 | $43.73 | $43.57 | 198,766 |
2020-01-16 | $43.09 | $43.58 | $43.05 | $43.58 | $43.42 | 141,154 |
2020-01-15 | $43.17 | $43.30 | $42.98 | $43.05 | $42.89 | 184,793 |
2020-01-14 | $43.17 | $43.49 | $43.07 | $43.37 | $43.21 | 124,752 |
2020-01-13 | $42.88 | $43.35 | $42.87 | $43.35 | $43.19 | 137,849 |
2020-01-10 | $42.98 | $43.12 | $42.77 | $42.87 | $42.71 | 202,580 |
2020-01-09 | $42.62 | $42.76 | $42.53 | $42.73 | $42.57 | 183,328 |
2020-01-08 | $42.08 | $42.56 | $42.00 | $42.45 | $42.29 | 134,776 |
2020-01-07 | $42.04 | $42.27 | $41.93 | $42.21 | $42.05 | 218,671 |
2020-01-06 | $41.86 | $42.17 | $41.76 | $42.17 | $42.01 | 137,341 |
2020-01-03 | $42.04 | $42.30 | $41.99 | $42.10 | $41.94 | 123,463 |
2020-01-02 | $42.37 | $42.61 | $42.26 | $42.61 | $42.45 | 199,674 |
2019-12-31 | $41.85 | $42.10 | $41.71 | $42.00 | $41.84 | 78,793 |
2019-12-30 | $42.20 | $42.20 | $41.85 | $41.85 | $41.70 | 146,469 |
2019-12-27 | $42.41 | $42.45 | $42.28 | $42.31 | $42.15 | 73,358 |
2019-12-26 | $42.19 | $42.37 | $42.19 | $42.37 | $42.21 | 65,511 |
2019-12-24 | $42.24 | $42.30 | $42.14 | $42.24 | $42.08 | 39,341 |
2019-12-23 | $42.29 | $42.41 | $42.15 | $42.41 | $42.10 | 121,793 |
2019-12-20 | $42.29 | $42.31 | $42.13 | $42.14 | $41.83 | 116,473 |
2019-12-19 | $42.25 | $42.30 | $42.13 | $42.30 | $41.99 | 80,150 |
2019-12-18 | $42.21 | $42.29 | $42.11 | $42.27 | $41.96 | 67,264 |
2019-12-17 | $42.38 | $42.55 | $42.32 | $42.41 | $42.10 | 124,174 |
2019-12-16 | $42.49 | $42.75 | $42.48 | $42.59 | $42.28 | 192,438 |
2019-12-13 | $42.19 | $42.57 | $42.10 | $42.27 | $41.96 | 211,795 |
2019-12-12 | $41.50 | $42.19 | $41.49 | $42.19 | $41.88 | 197,647 |
2019-12-11 | $41.24 | $41.55 | $41.21 | $41.55 | $41.24 | 86,671 |
2019-12-10 | $41.10 | $41.39 | $41.01 | $41.21 | $40.91 | 128,032 |
2019-12-09 | $41.37 | $41.45 | $41.19 | $41.19 | $40.89 | 98,415 |
2019-12-06 | $41.27 | $41.54 | $41.27 | $41.51 | $41.20 | 98,899 |
2019-12-05 | $41.00 | $41.22 | $40.85 | $40.96 | $40.66 | 58,703 |
2019-12-04 | $40.83 | $41.07 | $40.83 | $40.97 | $40.67 | 93,455 |
2019-12-03 | $40.43 | $40.61 | $40.14 | $40.61 | $40.31 | 134,527 |
2019-12-02 | $41.19 | $41.28 | $40.71 | $40.74 | $40.44 | 188,821 |
2019-11-29 | $41.29 | $41.32 | $41.14 | $41.18 | $40.88 | 41,772 |
2019-11-27 | $41.42 | $41.55 | $41.35 | $41.55 | $41.24 | 73,800 |
2019-11-26 | $41.42 | $41.42 | $41.30 | $41.39 | $41.09 | 63,181 |
2019-11-25 | $40.90 | $41.35 | $40.82 | $41.35 | $41.05 | 138,746 |
2019-11-22 | $40.65 | $40.75 | $40.50 | $40.65 | $40.35 | 78,522 |
2019-11-21 | $40.60 | $40.60 | $40.38 | $40.58 | $40.28 | 71,014 |
2019-11-20 | $40.53 | $40.67 | $40.27 | $40.50 | $40.20 | 76,928 |
2019-11-19 | $40.78 | $40.85 | $40.55 | $40.69 | $40.39 | 115,241 |
2019-11-18 | $40.85 | $40.97 | $40.57 | $40.72 | $40.42 | 85,377 |
2019-11-15 | $40.86 | $41.04 | $40.73 | $41.04 | $40.74 | 107,626 |
2019-11-14 | $40.70 | $40.74 | $40.56 | $40.72 | $40.42 | 79,963 |
2019-11-13 | $40.60 | $40.77 | $40.56 | $40.75 | $40.45 | 83,166 |
2019-11-12 | $40.92 | $41.08 | $40.74 | $40.84 | $40.54 | 67,616 |
2019-11-11 | $40.76 | $40.95 | $40.70 | $40.94 | $40.64 | 87,633 |
2019-11-08 | $40.88 | $40.96 | $40.70 | $40.94 | $40.64 | 108,581 |
2019-11-07 | $40.88 | $41.20 | $40.88 | $41.01 | $40.71 | 140,617 |
2019-11-06 | $40.74 | $40.74 | $40.54 | $40.59 | $40.29 | 79,310 |
2019-11-05 | $40.76 | $40.98 | $40.75 | $40.97 | $40.67 | 119,429 |
2019-11-04 | $40.54 | $40.79 | $40.44 | $40.78 | $40.48 | 150,439 |
2019-11-01 | $39.80 | $40.28 | $39.75 | $40.28 | $39.98 | 104,066 |
2019-10-31 | $39.71 | $39.71 | $39.30 | $39.50 | $39.21 | 95,045 |
2019-10-30 | $39.72 | $39.88 | $39.42 | $39.86 | $39.57 | 143,378 |
2019-10-29 | $39.80 | $39.99 | $39.76 | $39.84 | $39.55 | 110,994 |
2019-10-28 | $39.61 | $40.09 | $39.61 | $40.05 | $39.76 | 164,826 |
2019-10-25 | $39.15 | $39.47 | $39.04 | $39.43 | $39.14 | 94,241 |
2019-10-24 | $39.10 | $39.35 | $39.10 | $39.35 | $39.06 | 100,831 |
2019-10-23 | $38.72 | $38.90 | $38.60 | $38.90 | $38.61 | 51,063 |
2019-10-22 | $38.95 | $39.06 | $38.71 | $38.71 | $38.42 | 88,171 |
2019-10-21 | $38.96 | $39.17 | $38.93 | $38.99 | $38.70 | 61,328 |
2019-10-18 | $38.83 | $38.90 | $38.51 | $38.77 | $38.48 | 78,646 |
2019-10-17 | $38.73 | $38.98 | $38.66 | $38.82 | $38.53 | 56,071 |
2019-10-16 | $38.64 | $38.73 | $38.53 | $38.65 | $38.37 | 125,282 |
2019-10-15 | $38.22 | $38.90 | $38.12 | $38.70 | $38.42 | 82,216 |
2019-10-14 | $38.03 | $38.15 | $37.93 | $38.04 | $37.76 | 57,462 |
2019-10-11 | $37.60 | $38.39 | $37.60 | $38.17 | $37.89 | 176,310 |
2019-10-10 | $36.92 | $37.34 | $36.92 | $37.15 | $36.88 | 72,836 |
2019-10-09 | $36.92 | $37.20 | $36.84 | $37.07 | $36.80 | 78,529 |
2019-10-08 | $37.16 | $37.16 | $36.65 | $36.65 | $36.38 | 63,317 |
2019-10-07 | $37.52 | $37.78 | $37.46 | $37.56 | $37.28 | 87,918 |
2019-10-04 | $37.26 | $37.71 | $37.14 | $37.71 | $37.43 | 69,550 |
2019-10-03 | $36.90 | $37.32 | $36.54 | $37.32 | $37.05 | 76,580 |
2019-10-02 | $37.26 | $37.26 | $36.67 | $36.87 | $36.60 | 151,509 |
2019-10-01 | $38.35 | $38.62 | $37.68 | $37.72 | $37.44 | 54,669 |
2019-09-30 | $38.05 | $38.35 | $38.05 | $38.35 | $38.07 | 55,903 |
2019-09-27 | $38.16 | $38.28 | $37.74 | $37.94 | $37.66 | 137,478 |
2019-09-26 | $38.25 | $38.27 | $38.00 | $38.22 | $37.94 | 163,204 |
2019-09-25 | $37.79 | $38.22 | $37.56 | $38.21 | $37.93 | 140,519 |
2019-09-24 | $38.78 | $38.80 | $38.04 | $38.07 | $37.79 | 80,202 |
2019-09-23 | $38.50 | $38.77 | $38.32 | $38.65 | $38.37 | 133,928 |
2019-09-20 | $39.01 | $39.03 | $38.64 | $38.66 | $38.38 | 96,861 |
2019-09-19 | $39.20 | $39.43 | $39.10 | $39.19 | $38.90 | 60,152 |
2019-09-18 | $39.20 | $39.26 | $38.76 | $39.17 | $38.88 | 145,900 |
2019-09-17 | $39.14 | $39.28 | $38.92 | $39.18 | $38.89 | 171,826 |
2019-09-16 | $39.26 | $39.45 | $39.16 | $39.35 | $39.06 | 99,733 |
2019-09-13 | $39.41 | $39.65 | $39.39 | $39.52 | $39.23 | 87,490 |
2019-09-12 | $39.26 | $39.50 | $39.08 | $39.39 | $39.10 | 270,164 |
2019-09-11 | $38.50 | $39.08 | $38.50 | $39.08 | $38.79 | 303,333 |
2019-09-10 | $38.10 | $38.44 | $37.92 | $38.44 | $38.16 | 130,522 |
2019-09-09 | $37.86 | $38.11 | $37.84 | $38.10 | $37.82 | 135,824 |
2019-09-06 | $37.60 | $37.79 | $37.54 | $37.62 | $37.34 | 89,046 |
2019-09-05 | $36.94 | $37.62 | $36.93 | $37.52 | $37.24 | 204,955 |
2019-09-04 | $36.25 | $36.55 | $36.23 | $36.55 | $36.28 | 97,869 |
2019-09-03 | $36.12 | $36.18 | $35.79 | $35.90 | $35.64 | 71,100 |
2019-08-30 | $36.40 | $36.51 | $36.23 | $36.41 | $36.14 | 86,613 |
2019-08-29 | $35.85 | $36.17 | $35.85 | $36.15 | $35.88 | 110,473 |
2019-08-28 | $35.13 | $35.53 | $35.00 | $35.52 | $35.26 | 232,993 |
2019-08-27 | $35.80 | $35.84 | $35.36 | $35.40 | $35.14 | 206,022 |
2019-08-26 | $35.63 | $35.73 | $35.40 | $35.57 | $35.31 | 111,274 |
2019-08-23 | $36.10 | $36.28 | $35.34 | $35.34 | $35.08 | 129,226 |
2019-08-22 | $36.40 | $36.49 | $36.08 | $36.37 | $36.10 | 140,831 |
2019-08-21 | $36.36 | $36.55 | $36.31 | $36.45 | $36.18 | 124,233 |
2019-08-20 | $36.18 | $36.18 | $35.95 | $35.99 | $35.72 | 147,513 |
2019-08-19 | $36.17 | $36.31 | $36.01 | $36.22 | $35.95 | 130,621 |
2019-08-16 | $35.29 | $35.81 | $35.29 | $35.79 | $35.53 | 197,174 |
2019-08-15 | $35.07 | $35.25 | $34.81 | $35.00 | $34.74 | 172,007 |
2019-08-14 | $35.51 | $35.56 | $35.00 | $35.00 | $34.74 | 250,462 |
2019-08-13 | $35.54 | $36.44 | $35.45 | $36.29 | $36.02 | 130,096 |
2019-08-12 | $35.90 | $35.93 | $35.47 | $35.55 | $35.29 | 110,849 |
2019-08-09 | $36.34 | $36.44 | $35.87 | $36.01 | $35.74 | 146,378 |
2019-08-08 | $36.22 | $36.80 | $36.04 | $36.80 | $36.53 | 122,139 |
2019-08-07 | $35.62 | $36.05 | $35.36 | $35.94 | $35.68 | 116,299 |
2019-08-06 | $35.88 | $36.11 | $35.53 | $35.98 | $35.72 | 94,780 |
2019-08-05 | $35.91 | $35.99 | $35.13 | $35.32 | $35.06 | 284,340 |
2019-08-02 | $37.15 | $37.18 | $36.46 | $36.67 | $36.40 | 224,449 |
2019-08-01 | $38.20 | $38.56 | $37.44 | $37.55 | $37.27 | 224,669 |
2019-07-31 | $38.74 | $38.88 | $38.00 | $38.21 | $37.93 | 91,826 |
2019-07-30 | $38.59 | $38.76 | $38.43 | $38.75 | $38.46 | 127,169 |
2019-07-29 | $38.97 | $38.97 | $38.63 | $38.81 | $38.52 | 217,667 |
2019-07-26 | $38.92 | $39.07 | $38.91 | $39.04 | $38.75 | 92,979 |
2019-07-25 | $39.50 | $39.50 | $38.91 | $38.91 | $38.62 | 97,867 |
2019-07-24 | $39.19 | $39.76 | $39.16 | $39.76 | $39.47 | 254,684 |
2019-07-23 | $38.88 | $39.20 | $38.86 | $39.20 | $38.91 | 114,571 |
2019-07-22 | $38.48 | $38.74 | $38.48 | $38.64 | $38.36 | 135,876 |
2019-07-19 | $38.25 | $38.49 | $38.23 | $38.29 | $38.01 | 165,965 |
2019-07-18 | $38.05 | $38.25 | $37.92 | $38.25 | $37.97 | 198,117 |
2019-07-17 | $38.52 | $38.59 | $38.37 | $38.38 | $38.10 | 215,997 |
2019-07-16 | $38.59 | $38.68 | $38.46 | $38.50 | $38.22 | 62,260 |
2019-07-15 | $38.72 | $38.75 | $38.58 | $38.68 | $38.40 | 80,170 |
2019-07-12 | $38.56 | $38.69 | $38.41 | $38.61 | $38.33 | 252,940 |
2019-07-11 | $38.86 | $38.87 | $38.52 | $38.62 | $38.34 | 142,863 |
2019-07-10 | $39.08 | $39.26 | $38.90 | $38.99 | $38.70 | 293,084 |
2019-07-09 | $38.92 | $39.00 | $38.72 | $38.99 | $38.70 | 145,973 |
2019-07-08 | $39.48 | $39.56 | $39.23 | $39.28 | $38.99 | 151,630 |
2019-07-05 | $39.74 | $39.80 | $39.36 | $39.70 | $39.41 | 176,536 |
2019-07-03 | $40.01 | $40.18 | $39.92 | $40.08 | $39.78 | 60,871 |
2019-07-02 | $40.42 | $40.49 | $40.02 | $40.09 | $39.79 | 102,590 |
2019-07-01 | $40.66 | $40.88 | $40.33 | $40.50 | $40.20 | 331,543 |
2019-06-28 | $39.53 | $39.94 | $39.53 | $39.94 | $39.65 | 84,036 |
2019-06-27 | $39.14 | $39.39 | $39.09 | $39.37 | $39.08 | 184,735 |
2019-06-26 | $38.84 | $38.99 | $38.78 | $38.86 | $38.57 | 89,192 |
2019-06-25 | $38.98 | $39.06 | $38.61 | $38.65 | $38.37 | 102,182 |
2019-06-24 | $39.28 | $39.31 | $39.01 | $39.01 | $38.72 | 147,832 |
2019-06-21 | $39.28 | $39.41 | $39.15 | $39.25 | $38.96 | 241,487 |
2019-06-20 | $39.40 | $39.61 | $39.22 | $39.49 | $39.20 | 250,389 |
2019-06-19 | $38.60 | $38.87 | $38.54 | $38.85 | $38.56 | 88,097 |
2019-06-18 | $37.85 | $38.56 | $37.85 | $38.43 | $38.15 | 117,798 |
2019-06-17 | $37.71 | $37.89 | $37.62 | $37.82 | $37.54 | 414,730 |
2019-06-14 | $37.93 | $37.93 | $37.57 | $37.68 | $37.40 | 76,004 |
2019-06-13 | $38.08 | $38.24 | $38.00 | $38.13 | $37.85 | 60,953 |
2019-06-12 | $38.30 | $38.40 | $38.02 | $38.04 | $37.76 | 468,632 |
2019-06-11 | $38.64 | $38.84 | $38.34 | $38.44 | $38.16 | 65,632 |
2019-06-10 | $37.98 | $38.45 | $37.98 | $38.23 | $37.95 | 100,514 |
2019-06-07 | $37.50 | $37.88 | $37.44 | $37.81 | $37.53 | 96,871 |
2019-06-06 | $37.23 | $37.33 | $36.96 | $37.19 | $36.92 | 124,107 |
2019-06-05 | $37.40 | $37.55 | $37.01 | $37.36 | $37.08 | 509,046 |
2019-06-04 | $36.36 | $37.11 | $36.36 | $37.11 | $36.84 | 99,086 |
2019-06-03 | $36.04 | $36.27 | $35.93 | $36.00 | $35.73 | 121,492 |
2019-05-31 | $36.12 | $36.32 | $36.00 | $36.00 | $35.73 | 122,041 |
2019-05-30 | $36.45 | $36.76 | $36.45 | $36.62 | $36.35 | 68,317 |
2019-05-29 | $36.21 | $36.39 | $36.04 | $36.24 | $35.97 | 477,870 |
2019-05-28 | $36.61 | $36.79 | $36.35 | $36.43 | $36.16 | 226,930 |
2019-05-24 | $36.59 | $36.76 | $36.47 | $36.57 | $36.30 | 213,168 |
2019-05-23 | $36.64 | $36.72 | $36.12 | $36.28 | $36.01 | 355,400 |
2019-05-22 | $37.23 | $37.36 | $37.15 | $37.23 | $36.96 | 220,929 |
2019-05-21 | $37.31 | $37.56 | $37.31 | $37.56 | $37.28 | 121,203 |
2019-05-20 | $37.29 | $37.29 | $36.87 | $36.97 | $36.70 | 183,591 |
2019-05-17 | $38.14 | $38.38 | $37.82 | $37.86 | $37.58 | 120,114 |
2019-05-16 | $38.45 | $38.79 | $38.43 | $38.54 | $38.26 | 208,606 |
2019-05-15 | $38.00 | $38.61 | $37.86 | $38.54 | $38.26 | 293,140 |
2019-05-14 | $37.94 | $38.42 | $37.90 | $38.20 | $37.92 | 1,342,497 |
2019-05-13 | $38.42 | $38.42 | $37.67 | $37.71 | $37.43 | 418,674 |
2019-05-10 | $39.19 | $39.66 | $38.88 | $39.45 | $39.16 | 224,071 |
2019-05-09 | $39.07 | $39.27 | $38.64 | $39.16 | $38.87 | 204,068 |
2019-05-08 | $39.72 | $40.05 | $39.57 | $39.69 | $39.40 | 96,901 |
2019-05-07 | $40.49 | $40.49 | $39.71 | $39.90 | $39.61 | 492,331 |
2019-05-06 | $40.66 | $41.17 | $40.50 | $41.03 | $40.73 | 174,404 |
2019-05-03 | $41.32 | $41.80 | $41.32 | $41.80 | $41.49 | 111,696 |
2019-05-02 | $41.08 | $41.32 | $40.81 | $41.11 | $40.81 | 212,395 |
2019-05-01 | $41.62 | $41.73 | $41.19 | $41.24 | $40.94 | 88,449 |
2019-04-30 | $41.39 | $41.62 | $41.25 | $41.61 | $41.30 | 89,182 |
2019-04-29 | $41.40 | $41.62 | $41.35 | $41.54 | $41.23 | 200,931 |
2019-04-26 | $41.33 | $41.46 | $41.06 | $41.46 | $41.15 | 134,376 |
2019-04-25 | $41.66 | $41.68 | $41.32 | $41.46 | $41.15 | 290,883 |
2019-04-24 | $41.77 | $41.99 | $41.70 | $41.81 | $41.50 | 555,498 |
2019-04-23 | $41.65 | $42.05 | $41.65 | $42.00 | $41.69 | 214,921 |
2019-04-22 | $41.54 | $41.79 | $41.50 | $41.77 | $41.46 | 137,482 |
2019-04-18 | $41.57 | $41.78 | $41.49 | $41.72 | $41.41 | 231,758 |
2019-04-17 | $41.99 | $42.13 | $41.63 | $41.71 | $41.40 | 660,065 |
2019-04-16 | $41.50 | $41.65 | $41.29 | $41.60 | $41.29 | 347,036 |
2019-04-15 | $41.27 | $41.41 | $41.15 | $41.27 | $40.97 | 908,467 |
2019-04-12 | $40.90 | $41.10 | $40.90 | $41.10 | $40.80 | 139,573 |
2019-04-11 | $40.64 | $40.73 | $40.60 | $40.67 | $40.37 | 101,187 |
2019-04-10 | $40.47 | $40.79 | $40.47 | $40.77 | $40.47 | 151,476 |
2019-04-09 | $40.59 | $40.70 | $40.42 | $40.50 | $40.20 | 336,160 |
2019-04-08 | $40.65 | $40.83 | $40.52 | $40.82 | $40.52 | 235,200 |
2019-04-05 | $40.46 | $40.83 | $40.33 | $40.83 | $40.53 | 110,886 |
2019-04-04 | $40.34 | $40.40 | $40.19 | $40.34 | $40.04 | 162,012 |
2019-04-03 | $40.19 | $40.54 | $40.14 | $40.36 | $40.06 | 156,314 |
2019-04-02 | $39.70 | $39.78 | $39.51 | $39.78 | $39.49 | 186,932 |
2019-04-01 | $39.15 | $39.63 | $39.10 | $39.58 | $39.29 | 227,148 |
2019-03-29 | $38.62 | $38.77 | $38.51 | $38.73 | $38.44 | 108,509 |
2019-03-28 | $38.26 | $38.50 | $38.13 | $38.45 | $38.17 | 125,839 |
2019-03-27 | $38.57 | $38.70 | $38.01 | $38.19 | $37.91 | 109,092 |
2019-03-26 | $38.46 | $38.73 | $38.33 | $38.57 | $38.29 | 128,552 |
2019-03-25 | $38.00 | $38.22 | $37.80 | $38.08 | $37.80 | 125,120 |
2019-03-22 | $39.00 | $39.03 | $38.18 | $38.19 | $37.91 | 340,260 |
2019-03-21 | $38.62 | $39.22 | $38.50 | $39.22 | $38.93 | 102,877 |
2019-03-20 | $38.90 | $39.11 | $38.54 | $38.80 | $38.51 | 319,060 |
2019-03-19 | $38.92 | $39.12 | $38.86 | $38.95 | $38.66 | 102,573 |
2019-03-18 | $38.57 | $38.79 | $38.52 | $38.77 | $38.48 | 138,762 |
2019-03-15 | $38.34 | $38.65 | $38.34 | $38.55 | $38.27 | 101,575 |
2019-03-14 | $38.23 | $38.30 | $38.09 | $38.16 | $37.88 | 65,299 |
2019-03-13 | $38.18 | $38.47 | $38.02 | $38.35 | $38.07 | 121,949 |
2019-03-12 | $38.13 | $38.29 | $38.00 | $38.20 | $37.92 | 84,742 |
2019-03-11 | $37.44 | $38.05 | $37.44 | $38.04 | $37.76 | 95,687 |
2019-03-08 | $37.23 | $37.39 | $37.00 | $37.39 | $37.11 | 165,286 |
2019-03-07 | $38.14 | $38.14 | $37.51 | $37.57 | $37.29 | 191,776 |
2019-03-06 | $38.94 | $38.96 | $38.53 | $38.53 | $38.25 | 139,834 |
2019-03-05 | $38.89 | $39.04 | $38.75 | $38.87 | $38.58 | 97,787 |
2019-03-04 | $39.26 | $39.30 | $38.65 | $38.96 | $38.67 | 97,571 |
2019-03-01 | $38.98 | $39.02 | $38.69 | $38.86 | $38.57 | 77,215 |
2019-02-28 | $38.68 | $38.74 | $38.48 | $38.58 | $38.30 | 116,929 |
2019-02-27 | $38.77 | $38.90 | $38.55 | $38.86 | $38.57 | 148,436 |
2019-02-26 | $39.11 | $39.18 | $39.01 | $39.03 | $38.74 | 93,960 |
2019-02-25 | $39.03 | $39.40 | $39.00 | $39.21 | $38.92 | 151,665 |
2019-02-22 | $38.70 | $38.85 | $38.70 | $38.80 | $38.51 | 204,490 |
2019-02-21 | $38.74 | $38.74 | $38.47 | $38.63 | $38.35 | 142,618 |
2019-02-20 | $38.72 | $38.95 | $38.71 | $38.89 | $38.60 | 139,191 |
2019-02-19 | $38.38 | $38.81 | $38.26 | $38.72 | $38.43 | 267,130 |
2019-02-15 | $38.00 | $38.42 | $37.94 | $38.39 | $38.11 | 171,960 |
2019-02-14 | $37.50 | $37.89 | $37.50 | $37.77 | $37.49 | 156,027 |
2019-02-13 | $37.70 | $37.90 | $37.62 | $37.79 | $37.51 | 138,248 |
2019-02-12 | $37.01 | $37.56 | $37.01 | $37.54 | $37.26 | 150,174 |
2019-02-11 | $36.36 | $36.60 | $36.33 | $36.50 | $36.23 | 171,736 |
2019-02-08 | $36.09 | $36.37 | $35.89 | $36.33 | $36.06 | 93,023 |
2019-02-07 | $36.94 | $36.94 | $36.33 | $36.52 | $36.25 | 187,952 |
2019-02-06 | $36.98 | $37.25 | $36.98 | $37.13 | $36.86 | 111,893 |
2019-02-05 | $36.85 | $37.08 | $36.83 | $37.07 | $36.80 | 191,214 |
2019-02-04 | $36.39 | $36.77 | $36.32 | $36.73 | $36.46 | 155,279 |
2019-02-01 | $36.48 | $36.60 | $36.32 | $36.46 | $36.19 | 957,012 |
2019-01-31 | $36.10 | $36.54 | $36.10 | $36.48 | $36.21 | 202,597 |
2019-01-30 | $35.68 | $36.22 | $35.53 | $36.18 | $35.91 | 112,235 |
2019-01-29 | $35.63 | $35.81 | $35.54 | $35.55 | $35.29 | 96,956 |
2019-01-28 | $35.76 | $35.95 | $35.59 | $35.78 | $35.52 | 136,127 |
2019-01-25 | $35.83 | $36.20 | $35.76 | $36.16 | $35.89 | 176,073 |
2019-01-24 | $34.81 | $35.49 | $34.81 | $35.37 | $35.11 | 202,121 |
2019-01-23 | $35.03 | $35.17 | $34.54 | $34.78 | $34.52 | 117,737 |
2019-01-22 | $35.28 | $35.43 | $34.64 | $34.76 | $34.50 | 207,875 |
2019-01-18 | $35.30 | $35.69 | $35.25 | $35.65 | $35.39 | 173,381 |
2019-01-17 | $34.46 | $35.12 | $34.46 | $34.94 | $34.68 | 288,413 |
2019-01-16 | $34.64 | $34.97 | $34.60 | $34.77 | $34.51 | 202,166 |
2019-01-15 | $34.30 | $34.64 | $34.24 | $34.58 | $34.33 | 192,743 |
2019-01-14 | $34.04 | $34.20 | $33.85 | $34.05 | $33.80 | 91,298 |
2019-01-11 | $34.04 | $34.39 | $34.04 | $34.30 | $34.05 | 217,229 |
2019-01-10 | $34.22 | $34.45 | $33.96 | $34.45 | $34.20 | 163,194 |
2019-01-09 | $33.99 | $34.47 | $33.90 | $34.30 | $34.05 | 253,450 |
2019-01-08 | $33.50 | $33.77 | $33.32 | $33.74 | $33.49 | 150,700 |
2019-01-07 | $32.85 | $33.48 | $32.85 | $33.31 | $33.06 | 118,954 |
2019-01-04 | $31.82 | $32.79 | $31.71 | $32.78 | $32.54 | 291,520 |
2019-01-03 | $32.32 | $32.32 | $31.53 | $31.56 | $31.33 | 208,015 |
2019-01-02 | $32.01 | $32.80 | $31.90 | $32.64 | $32.40 | 168,189 |
2018-12-31 | $32.59 | $32.64 | $32.33 | $32.55 | $32.31 | 482,796 |
2018-12-28 | $32.45 | $32.72 | $32.20 | $32.33 | $32.09 | 464,849 |
2018-12-27 | $31.64 | $32.15 | $31.32 | $32.13 | $31.89 | 619,540 |
2018-12-26 | $31.02 | $32.10 | $30.89 | $32.08 | $31.84 | 542,172 |
2018-12-24 | $31.15 | $31.36 | $30.66 | $30.86 | $30.63 | 420,472 |
2018-12-21 | $32.15 | $32.41 | $31.50 | $31.58 | $31.22 | 680,515 |
2018-12-20 | $32.68 | $32.96 | $32.04 | $32.34 | $31.98 | 932,246 |
2018-12-19 | $33.54 | $33.94 | $32.73 | $33.01 | $32.64 | 659,008 |
2018-12-18 | $33.54 | $33.85 | $33.34 | $33.47 | $33.09 | 2,084,665 |
2018-12-17 | $33.81 | $33.94 | $33.09 | $33.23 | $32.86 | 869,504 |
2018-12-14 | $34.06 | $34.39 | $33.95 | $34.00 | $33.62 | 472,903 |
2018-12-13 | $35.05 | $35.24 | $34.65 | $34.67 | $34.28 | 388,331 |
2018-12-12 | $34.92 | $35.36 | $34.79 | $35.05 | $34.66 | 266,883 |
2018-12-11 | $34.72 | $34.99 | $34.17 | $34.43 | $34.04 | 538,907 |
2018-12-10 | $34.50 | $34.71 | $34.03 | $34.60 | $34.21 | 420,868 |
2018-12-07 | $35.52 | $35.63 | $34.52 | $34.68 | $34.29 | 403,024 |
2018-12-06 | $35.36 | $35.72 | $34.80 | $35.66 | $35.26 | 506,994 |
2018-12-04 | $37.57 | $37.62 | $36.22 | $36.22 | $35.81 | 452,003 |
2018-12-03 | $37.72 | $38.00 | $37.68 | $37.94 | $37.51 | 132,187 |
2018-11-30 | $36.86 | $37.00 | $36.65 | $36.97 | $36.55 | 68,374 |
2018-11-29 | $36.95 | $37.22 | $36.71 | $36.96 | $36.54 | 287,845 |
2018-11-28 | $36.25 | $37.06 | $36.13 | $37.05 | $36.63 | 186,829 |
2018-11-27 | $35.93 | $35.98 | $35.66 | $35.86 | $35.46 | 114,384 |
2018-11-26 | $35.72 | $36.12 | $35.65 | $36.03 | $35.62 | 167,588 |
2018-11-23 | $35.13 | $35.53 | $35.10 | $35.30 | $34.90 | 84,675 |
2018-11-21 | $35.48 | $35.91 | $35.45 | $35.69 | $35.29 | 216,745 |
2018-11-20 | $35.03 | $35.49 | $34.83 | $35.09 | $34.70 | 311,326 |
2018-11-19 | $36.51 | $36.68 | $35.75 | $35.79 | $35.39 | 280,611 |
2018-11-16 | $36.19 | $36.58 | $36.08 | $36.51 | $36.10 | 154,933 |
2018-11-15 | $36.03 | $36.83 | $35.91 | $36.68 | $36.27 | 218,701 |
2018-11-14 | $36.53 | $36.78 | $35.95 | $36.25 | $35.84 | 655,910 |
2018-11-13 | $36.27 | $36.74 | $36.12 | $36.25 | $35.84 | 190,336 |
2018-11-12 | $37.00 | $37.00 | $36.10 | $36.14 | $35.73 | 296,105 |
2018-11-09 | $37.36 | $37.41 | $36.77 | $37.04 | $36.62 | 406,807 |
2018-11-08 | $37.97 | $38.10 | $37.76 | $37.90 | $37.47 | 155,056 |
2018-11-07 | $38.00 | $38.38 | $37.81 | $38.38 | $37.95 | 180,711 |
2018-11-06 | $37.28 | $37.77 | $37.28 | $37.75 | $37.33 | 305,626 |
2018-11-05 | $37.64 | $37.75 | $37.25 | $37.57 | $37.15 | 251,212 |
2018-11-02 | $37.85 | $38.21 | $37.59 | $37.92 | $37.49 | 571,681 |
2018-11-01 | $36.58 | $37.18 | $36.47 | $37.10 | $36.68 | 283,132 |
2018-10-31 | $36.08 | $36.69 | $36.08 | $36.32 | $35.91 | 458,668 |
2018-10-30 | $34.93 | $35.72 | $34.64 | $35.72 | $35.32 | 459,181 |
2018-10-29 | $35.38 | $35.64 | $34.17 | $34.61 | $34.22 | 341,154 |
2018-10-26 | $34.89 | $35.45 | $34.41 | $35.00 | $34.61 | 969,026 |
2018-10-25 | $35.32 | $35.77 | $35.31 | $35.50 | $35.10 | 415,764 |
2018-10-24 | $36.30 | $36.47 | $35.04 | $35.04 | $34.65 | 511,588 |
2018-10-23 | $36.32 | $36.88 | $35.94 | $36.62 | $36.21 | 470,039 |
2018-10-22 | $37.16 | $37.35 | $36.99 | $37.13 | $36.71 | 202,530 |
2018-10-19 | $37.39 | $37.62 | $36.95 | $36.99 | $36.57 | 238,713 |
2018-10-18 | $38.00 | $38.06 | $37.15 | $37.35 | $36.93 | 383,088 |
2018-10-17 | $38.64 | $38.65 | $38.21 | $38.44 | $38.01 | 148,675 |
2018-10-16 | $37.87 | $38.55 | $37.86 | $38.52 | $38.09 | 378,555 |
2018-10-15 | $37.22 | $37.53 | $37.00 | $37.25 | $36.83 | 202,170 |
2018-10-12 | $37.36 | $37.51 | $36.88 | $37.41 | $36.99 | 351,197 |
2018-10-11 | $37.07 | $37.54 | $36.38 | $36.59 | $36.18 | 948,897 |
2018-10-10 | $38.65 | $38.77 | $37.22 | $37.27 | $36.85 | 5,000,500 |
2018-10-09 | $39.07 | $39.28 | $38.96 | $39.02 | $38.58 | 576,221 |
2018-10-08 | $39.69 | $39.73 | $39.21 | $39.57 | $39.13 | 362,379 |
2018-10-05 | $40.57 | $40.69 | $39.81 | $40.00 | $39.55 | 334,836 |
2018-10-04 | $41.42 | $41.42 | $40.77 | $40.91 | $40.45 | 364,929 |
2018-10-03 | $41.76 | $41.87 | $41.63 | $41.69 | $41.22 | 162,437 |
2018-10-02 | $41.90 | $41.98 | $41.73 | $41.83 | $41.36 | 204,943 |
2018-10-01 | $42.33 | $42.45 | $42.03 | $42.10 | $41.63 | 169,527 |
2018-09-28 | $41.77 | $42.02 | $41.76 | $41.85 | $41.38 | 255,759 |
2018-09-27 | $41.88 | $42.11 | $41.80 | $41.91 | $41.44 | 159,780 |
2018-09-26 | $42.21 | $42.40 | $42.00 | $42.00 | $41.53 | 262,175 |
2018-09-25 | $42.45 | $42.48 | $42.35 | $42.36 | $41.88 | 246,769 |
2018-09-24 | $42.69 | $42.70 | $42.43 | $42.56 | $42.08 | 240,488 |
2018-09-21 | $42.73 | $42.99 | $42.73 | $42.78 | $42.30 | 461,298 |
2018-09-20 | $42.48 | $42.65 | $42.48 | $42.52 | $42.04 | 195,074 |
2018-09-19 | $42.27 | $42.38 | $42.16 | $42.22 | $41.75 | 126,690 |
2018-09-18 | $41.85 | $42.27 | $41.85 | $42.23 | $41.76 | 164,127 |
2018-09-17 | $41.94 | $42.00 | $41.71 | $41.71 | $41.24 | 187,368 |
2018-09-14 | $41.72 | $41.98 | $41.72 | $41.91 | $41.44 | 147,731 |
2018-09-13 | $41.17 | $41.48 | $41.03 | $41.33 | $40.87 | 302,521 |
2018-09-12 | $40.96 | $41.08 | $40.72 | $41.00 | $40.54 | 187,504 |
2018-09-11 | $41.04 | $41.26 | $40.86 | $41.18 | $40.72 | 132,029 |
2018-09-10 | $41.11 | $41.29 | $41.08 | $41.17 | $40.71 | 293,568 |
2018-09-07 | $40.84 | $41.20 | $40.77 | $40.99 | $40.53 | 199,854 |
2018-09-06 | $41.56 | $41.70 | $41.25 | $41.36 | $40.89 | 315,690 |
2018-09-05 | $41.79 | $41.84 | $41.31 | $41.54 | $41.07 | 243,434 |
2018-09-04 | $42.12 | $42.13 | $41.80 | $42.04 | $41.57 | 287,298 |
2018-08-31 | $42.46 | $42.65 | $42.42 | $42.65 | $42.17 | 109,999 |
2018-08-30 | $42.65 | $42.77 | $42.52 | $42.66 | $42.18 | 243,815 |
2018-08-29 | $42.59 | $42.85 | $42.54 | $42.85 | $42.37 | 164,263 |
2018-08-28 | $42.41 | $42.65 | $42.38 | $42.58 | $42.10 | 271,212 |
2018-08-27 | $41.77 | $42.14 | $41.77 | $42.10 | $41.63 | 344,182 |
2018-08-24 | $41.27 | $41.48 | $41.27 | $41.47 | $41.00 | 167,771 |
2018-08-23 | $41.25 | $41.47 | $41.22 | $41.29 | $40.83 | 141,969 |
2018-08-22 | $41.17 | $41.39 | $41.15 | $41.36 | $40.89 | 259,900 |
2018-08-21 | $40.74 | $41.22 | $40.74 | $41.17 | $40.71 | 228,715 |
2018-08-20 | $40.40 | $40.70 | $40.40 | $40.61 | $40.15 | 252,539 |
2018-08-17 | $40.07 | $40.41 | $40.00 | $40.33 | $39.88 | 346,712 |
2018-08-16 | $40.00 | $40.27 | $40.00 | $40.07 | $39.62 | 393,176 |
2018-08-15 | $40.01 | $40.10 | $39.44 | $39.78 | $39.33 | 273,432 |
2018-08-14 | $40.29 | $40.59 | $40.29 | $40.56 | $40.10 | 184,822 |
2018-08-13 | $40.53 | $40.64 | $40.22 | $40.23 | $39.78 | 229,814 |
2018-08-10 | $40.63 | $40.83 | $40.52 | $40.71 | $40.25 | 175,941 |
2018-08-09 | $41.15 | $41.35 | $41.12 | $41.22 | $40.76 | 223,234 |
2018-08-08 | $41.00 | $41.19 | $40.95 | $41.13 | $40.67 | 266,278 |
2018-08-07 | $40.82 | $40.92 | $40.76 | $40.79 | $40.33 | 331,170 |
2018-08-06 | $40.49 | $40.70 | $40.49 | $40.64 | $40.18 | 168,759 |
2018-08-03 | $40.72 | $40.78 | $40.57 | $40.72 | $40.26 | 212,032 |
2018-08-02 | $40.42 | $40.80 | $40.27 | $40.78 | $40.32 | 329,420 |
2018-08-01 | $40.87 | $41.05 | $40.67 | $40.82 | $40.36 | 169,118 |
2018-07-31 | $40.73 | $41.09 | $40.70 | $40.83 | $40.37 | 222,642 |
2018-07-30 | $41.25 | $41.34 | $40.78 | $40.84 | $40.38 | 295,600 |
2018-07-27 | $41.67 | $41.75 | $41.14 | $41.27 | $40.81 | 145,230 |
2018-07-26 | $41.16 | $41.54 | $41.04 | $41.43 | $40.96 | 207,426 |
2018-07-25 | $40.50 | $41.28 | $40.50 | $41.04 | $40.58 | 323,336 |
2018-07-24 | $40.77 | $40.99 | $40.40 | $40.48 | $40.02 | 301,638 |
2018-07-23 | $40.42 | $40.50 | $40.16 | $40.40 | $39.95 | 320,769 |
2018-07-20 | $40.55 | $40.70 | $40.48 | $40.55 | $40.09 | 197,553 |
2018-07-19 | $40.49 | $40.73 | $40.42 | $40.61 | $40.15 | 150,115 |
2018-07-18 | $40.44 | $40.65 | $40.41 | $40.59 | $40.13 | 171,388 |
2018-07-17 | $40.05 | $40.49 | $40.02 | $40.49 | $40.03 | 336,210 |
2018-07-16 | $40.70 | $40.74 | $40.54 | $40.57 | $40.11 | 313,189 |
2018-07-13 | $40.67 | $40.80 | $40.58 | $40.72 | $40.26 | 222,214 |
2018-07-12 | $40.30 | $40.65 | $40.24 | $40.65 | $40.19 | 218,822 |
2018-07-11 | $40.50 | $40.58 | $40.12 | $40.18 | $39.73 | 414,085 |
2018-07-10 | $40.93 | $41.05 | $40.81 | $41.05 | $40.59 | 685,160 |
2018-07-09 | $40.39 | $40.67 | $40.37 | $40.63 | $40.17 | 197,076 |
2018-07-06 | $39.95 | $40.30 | $39.92 | $40.28 | $39.83 | 314,857 |
2018-07-05 | $39.56 | $39.80 | $39.43 | $39.80 | $39.35 | 467,015 |
2018-07-03 | $40.00 | $40.16 | $39.86 | $39.91 | $39.46 | 175,812 |
2018-07-02 | $39.54 | $39.90 | $39.36 | $39.90 | $39.45 | 362,406 |
2018-06-29 | $39.96 | $40.30 | $39.96 | $40.00 | $39.55 | 204,978 |
2018-06-28 | $39.62 | $39.98 | $39.39 | $39.86 | $39.41 | 255,274 |
2018-06-27 | $40.10 | $40.41 | $39.76 | $39.76 | $39.31 | 490,536 |
2018-06-26 | $39.95 | $40.23 | $39.91 | $40.07 | $39.62 | 310,526 |
2018-06-25 | $40.36 | $40.36 | $39.59 | $39.70 | $39.25 | 533,075 |
2018-06-22 | $40.80 | $40.83 | $40.55 | $40.58 | $40.12 | 231,208 |
2018-06-21 | $40.87 | $40.94 | $40.51 | $40.55 | $40.09 | 280,407 |
2018-06-20 | $40.79 | $40.95 | $40.77 | $40.85 | $40.39 | 399,145 |
2018-06-19 | $40.66 | $40.79 | $40.26 | $40.60 | $40.14 | 670,172 |
2018-06-18 | $41.13 | $41.30 | $40.94 | $41.29 | $40.83 | 285,625 |
2018-06-15 | $41.70 | $41.73 | $41.46 | $41.56 | $41.09 | 307,747 |
2018-06-14 | $42.30 | $42.37 | $42.09 | $42.21 | $41.74 | 232,336 |
2018-06-13 | $42.50 | $42.66 | $42.26 | $42.38 | $41.90 | 286,167 |
2018-06-12 | $42.58 | $42.70 | $42.43 | $42.58 | $42.10 | 301,742 |
2018-06-11 | $42.48 | $42.71 | $42.47 | $42.64 | $42.16 | 242,841 |
2018-06-08 | $42.24 | $42.45 | $42.13 | $42.41 | $41.93 | 180,638 |
2018-06-07 | $42.50 | $42.62 | $42.12 | $42.37 | $41.89 | 284,291 |
2018-06-06 | $42.27 | $42.50 | $42.20 | $42.50 | $42.02 | 338,931 |
2018-06-05 | $42.12 | $42.36 | $42.07 | $42.29 | $41.81 | 453,108 |
2018-06-04 | $42.00 | $42.12 | $41.93 | $42.06 | $41.59 | 249,726 |
2018-06-01 | $41.46 | $41.84 | $41.46 | $41.76 | $41.29 | 296,978 |
2018-05-31 | $41.50 | $41.50 | $41.20 | $41.29 | $40.83 | 183,194 |
2018-05-30 | $41.24 | $41.63 | $41.21 | $41.48 | $41.01 | 493,314 |
2018-05-29 | $41.30 | $41.45 | $41.03 | $41.24 | $40.78 | 488,181 |
2018-05-25 | $41.77 | $41.78 | $41.56 | $41.72 | $41.25 | 221,606 |
2018-05-24 | $41.89 | $42.00 | $41.64 | $41.94 | $41.47 | 293,318 |
2018-05-23 | $42.00 | $42.16 | $41.90 | $42.12 | $41.65 | 336,293 |
2018-05-22 | $42.64 | $42.70 | $42.33 | $42.40 | $41.92 | 222,953 |
2018-05-21 | $42.33 | $42.54 | $42.28 | $42.52 | $42.04 | 341,843 |
2018-05-18 | $41.97 | $42.09 | $41.86 | $41.94 | $41.47 | 430,270 |
2018-05-17 | $41.88 | $42.09 | $41.82 | $41.86 | $41.39 | 364,863 |
2018-05-16 | $41.64 | $41.98 | $41.64 | $41.87 | $41.40 | 247,009 |
2018-05-15 | $41.66 | $41.80 | $41.57 | $41.72 | $41.25 | 556,666 |
2018-05-14 | $42.10 | $42.27 | $41.97 | $42.02 | $41.55 | 348,034 |
2018-05-11 | $42.09 | $42.14 | $41.88 | $42.02 | $41.55 | 467,943 |
2018-05-10 | $41.60 | $41.91 | $41.60 | $41.87 | $41.40 | 288,450 |
2018-05-09 | $41.27 | $41.66 | $41.25 | $41.65 | $41.18 | 358,948 |
2018-05-08 | $40.87 | $41.20 | $40.85 | $41.20 | $40.74 | 310,411 |
2018-05-07 | $40.58 | $40.96 | $40.55 | $40.87 | $40.41 | 235,092 |
2018-05-04 | $39.82 | $40.64 | $39.74 | $40.47 | $40.01 | 195,726 |
2018-05-03 | $39.90 | $40.11 | $39.56 | $40.03 | $39.58 | 412,223 |
2018-05-02 | $40.15 | $40.22 | $39.88 | $39.93 | $39.48 | 311,028 |
2018-05-01 | $40.02 | $40.15 | $39.68 | $40.15 | $39.70 | 517,630 |
2018-04-30 | $40.50 | $40.61 | $40.26 | $40.26 | $39.81 | 398,788 |
2018-04-27 | $40.75 | $40.79 | $40.34 | $40.45 | $40.00 | 491,916 |
2018-04-26 | $40.94 | $40.96 | $40.68 | $40.84 | $40.38 | 485,184 |
2018-04-25 | $40.84 | $40.87 | $40.51 | $40.75 | $40.29 | 457,178 |
2018-04-24 | $41.81 | $42.00 | $40.96 | $41.21 | $40.75 | 427,047 |
2018-04-23 | $42.03 | $42.13 | $41.57 | $41.71 | $41.24 | 370,335 |
2018-04-20 | $42.36 | $42.40 | $42.08 | $42.22 | $41.75 | 264,303 |
2018-04-19 | $42.81 | $42.84 | $42.37 | $42.53 | $42.05 | 334,941 |
2018-04-18 | $42.77 | $42.99 | $42.62 | $42.85 | $42.37 | 409,090 |
2018-04-17 | $42.24 | $42.54 | $42.18 | $42.46 | $41.98 | 255,271 |
2018-04-16 | $41.99 | $42.17 | $41.87 | $42.07 | $41.60 | 618,752 |
2018-04-13 | $42.10 | $42.16 | $41.67 | $41.87 | $41.40 | 522,588 |
2018-04-12 | $41.58 | $41.91 | $41.58 | $41.79 | $41.32 | 306,513 |
2018-04-11 | $41.39 | $41.86 | $41.38 | $41.57 | $41.10 | 235,150 |
2018-04-10 | $41.04 | $41.56 | $41.04 | $41.39 | $40.92 | 644,340 |
2018-04-09 | $40.60 | $40.90 | $40.46 | $40.48 | $40.02 | 355,492 |
2018-04-06 | $40.94 | $41.13 | $40.24 | $40.46 | $40.01 | 251,494 |
2018-04-05 | $41.29 | $41.51 | $41.21 | $41.31 | $40.85 | 406,511 |
2018-04-04 | $40.50 | $41.16 | $40.27 | $41.12 | $40.66 | 588,680 |
2018-04-03 | $41.11 | $41.39 | $40.92 | $41.32 | $40.86 | 310,540 |
2018-04-02 | $41.86 | $41.92 | $40.67 | $40.99 | $40.53 | 561,044 |
2018-03-29 | $41.39 | $42.14 | $41.34 | $41.82 | $41.35 | 444,235 |
2018-03-28 | $41.39 | $41.44 | $40.91 | $41.09 | $40.63 | 580,664 |
2018-03-27 | $42.24 | $42.35 | $41.22 | $41.39 | $40.92 | 510,115 |
2018-03-26 | $41.56 | $41.95 | $41.22 | $41.92 | $41.45 | 346,153 |
2018-03-23 | $41.65 | $41.73 | $40.85 | $40.93 | $40.47 | 666,007 |
2018-03-22 | $42.58 | $42.73 | $41.88 | $41.95 | $41.48 | 436,194 |
2018-03-21 | $42.78 | $43.22 | $42.75 | $42.94 | $42.46 | 185,883 |
2018-03-20 | $42.68 | $42.84 | $42.58 | $42.72 | $42.24 | 411,706 |
2018-03-19 | $43.20 | $43.20 | $42.43 | $42.76 | $42.28 | 536,001 |
2018-03-16 | $43.54 | $43.61 | $43.34 | $43.40 | $42.91 | 294,515 |
2018-03-15 | $43.84 | $44.00 | $43.66 | $43.77 | $43.28 | 424,864 |
2018-03-14 | $44.03 | $44.08 | $43.55 | $43.71 | $43.22 | 297,743 |
2018-03-13 | $44.19 | $44.32 | $43.53 | $43.62 | $43.13 | 597,204 |
2018-03-12 | $43.81 | $44.04 | $43.80 | $43.96 | $43.47 | 610,032 |
2018-03-09 | $43.24 | $43.69 | $43.20 | $43.66 | $43.17 | 504,319 |
2018-03-08 | $43.03 | $43.14 | $42.86 | $43.10 | $42.62 | 348,102 |
2018-03-07 | $42.61 | $42.94 | $42.47 | $42.91 | $42.43 | 791,082 |
2018-03-06 | $42.84 | $43.00 | $42.71 | $42.98 | $42.50 | 494,404 |
2018-03-05 | $41.84 | $42.62 | $41.77 | $42.52 | $42.04 | 455,391 |
2018-03-02 | $41.47 | $42.26 | $41.27 | $42.20 | $41.73 | 791,077 |
2018-03-01 | $42.46 | $42.46 | $41.45 | $41.68 | $41.21 | 1,133,625 |
2018-02-28 | $43.24 | $43.26 | $42.60 | $42.62 | $42.14 | 487,714 |
2018-02-27 | $43.66 | $43.77 | $43.11 | $43.11 | $42.63 | 750,538 |
2018-02-26 | $43.40 | $43.67 | $43.20 | $43.66 | $43.17 | 969,253 |
2018-02-23 | $42.91 | $43.23 | $42.83 | $43.23 | $42.74 | 501,626 |
2018-02-22 | $42.81 | $43.20 | $42.76 | $42.84 | $42.36 | 643,053 |
2018-02-21 | $42.85 | $43.29 | $42.65 | $42.65 | $42.17 | 699,722 |
2018-02-20 | $42.51 | $42.87 | $42.39 | $42.55 | $42.07 | 465,585 |
2018-02-16 | $43.00 | $43.16 | $42.70 | $42.87 | $42.39 | 855,760 |
2018-02-15 | $42.68 | $42.91 | $42.31 | $42.87 | $42.39 | 863,459 |
2018-02-14 | $41.11 | $42.30 | $41.03 | $42.26 | $41.78 | 1,017,299 |
2018-02-13 | $41.17 | $41.58 | $41.02 | $41.45 | $40.98 | 948,264 |
2018-02-12 | $41.35 | $41.90 | $41.12 | $41.73 | $41.26 | 1,052,664 |
2018-02-09 | $40.97 | $41.23 | $39.80 | $40.98 | $40.52 | 2,789,765 |
2018-02-08 | $42.23 | $42.30 | $40.60 | $40.60 | $40.14 | 1,693,117 |
2018-02-07 | $42.71 | $43.02 | $42.46 | $42.51 | $42.03 | 1,220,211 |
2018-02-06 | $41.20 | $42.84 | $40.55 | $42.74 | $42.26 | 2,064,425 |
2018-02-05 | $43.68 | $43.87 | $41.96 | $42.03 | $41.56 | 2,089,222 |
2018-02-02 | $45.00 | $45.09 | $44.29 | $44.32 | $43.82 | 1,438,994 |
2018-02-01 | $45.25 | $45.58 | $45.17 | $45.42 | $44.91 | 908,674 |
2018-01-31 | $45.44 | $45.54 | $45.10 | $45.20 | $44.69 | 833,117 |
2018-01-30 | $45.44 | $45.44 | $44.96 | $45.15 | $44.64 | 935,176 |
2018-01-29 | $45.91 | $46.00 | $45.68 | $45.72 | $45.21 | 1,120,346 |
2018-01-26 | $45.89 | $46.14 | $45.76 | $46.12 | $45.60 | 538,996 |
2018-01-25 | $45.84 | $45.94 | $45.47 | $45.58 | $45.07 | 836,116 |
2018-01-24 | $46.10 | $46.13 | $45.55 | $45.80 | $45.29 | 894,975 |
2018-01-23 | $45.98 | $46.20 | $45.96 | $46.16 | $45.64 | 962,162 |
2018-01-22 | $45.86 | $46.02 | $45.72 | $46.02 | $45.50 | 849,172 |
2018-01-19 | $45.62 | $45.85 | $45.60 | $45.83 | $45.31 | 1,008,006 |
2018-01-18 | $45.27 | $45.36 | $45.16 | $45.29 | $44.78 | 1,011,592 |
2018-01-17 | $45.18 | $45.42 | $45.01 | $45.32 | $44.81 | 822,523 |
2018-01-16 | $45.14 | $45.32 | $44.72 | $44.90 | $44.40 | 1,408,219 |
2018-01-12 | $44.30 | $44.66 | $44.16 | $44.62 | $44.12 | 1,012,961 |
2018-01-11 | $43.73 | $44.05 | $43.53 | $44.02 | $43.53 | 761,214 |
2018-01-10 | $43.57 | $43.57 | $43.36 | $43.52 | $43.03 | 706,140 |
2018-01-09 | $43.66 | $43.75 | $43.52 | $43.70 | $43.21 | 758,410 |
2018-01-08 | $43.38 | $43.64 | $43.28 | $43.61 | $43.12 | 798,815 |
2018-01-05 | $43.24 | $43.44 | $43.18 | $43.41 | $42.92 | 776,348 |
2018-01-04 | $42.90 | $43.02 | $42.78 | $43.00 | $42.52 | 1,011,825 |
2018-01-03 | $41.90 | $42.42 | $41.87 | $42.37 | $41.89 | 905,533 |
2018-01-02 | $41.32 | $41.74 | $41.32 | $41.74 | $41.27 | 696,530 |
2017-12-29 | $41.55 | $41.58 | $41.30 | $41.32 | $40.86 | 402,721 |
2017-12-28 | $41.49 | $41.49 | $41.37 | $41.44 | $40.97 | 282,776 |
2017-12-27 | $41.28 | $41.46 | $41.20 | $41.34 | $40.88 | 285,977 |
2017-12-26 | $41.11 | $41.35 | $41.11 | $41.28 | $40.82 | 320,468 |
2017-12-22 | $41.36 | $41.40 | $41.19 | $41.35 | $40.88 | 577,435 |
2017-12-21 | $41.12 | $41.32 | $41.10 | $41.25 | $40.78 | 444,140 |
2017-12-20 | $41.09 | $41.11 | $40.91 | $41.01 | $40.54 | 345,233 |
2017-12-19 | $41.10 | $41.16 | $40.93 | $40.99 | $40.52 | 503,777 |
2017-12-18 | $40.83 | $41.11 | $40.83 | $41.08 | $40.61 | 501,507 |
2017-12-15 | $40.48 | $40.49 | $40.32 | $40.39 | $39.93 | 762,123 |
2017-12-14 | $40.64 | $40.68 | $40.27 | $40.27 | $39.81 | 513,694 |
2017-12-13 | $40.49 | $40.60 | $40.44 | $40.46 | $40.00 | 425,550 |
2017-12-12 | $40.61 | $40.70 | $40.57 | $40.64 | $40.17 | 487,932 |
2017-12-11 | $40.86 | $40.89 | $40.66 | $40.70 | $40.23 | 697,680 |
2017-12-08 | $40.88 | $40.93 | $40.70 | $40.79 | $40.32 | 666,544 |
2017-12-07 | $40.34 | $40.70 | $40.31 | $40.63 | $40.16 | 521,091 |
2017-12-06 | $40.27 | $40.44 | $40.20 | $40.27 | $39.81 | 489,833 |
2017-12-05 | $40.61 | $40.82 | $40.44 | $40.48 | $40.02 | 757,578 |
2017-12-04 | $41.60 | $41.60 | $40.77 | $40.79 | $40.32 | 741,113 |
2017-12-01 | $41.68 | $41.68 | $41.00 | $41.57 | $41.09 | 812,086 |
2017-11-30 | $41.67 | $41.74 | $41.52 | $41.69 | $41.21 | 849,398 |
2017-11-29 | $42.40 | $42.41 | $41.58 | $41.69 | $41.21 | 1,160,540 |
2017-11-28 | $42.47 | $42.57 | $42.28 | $42.54 | $42.05 | 666,909 |
2017-11-27 | $42.56 | $42.57 | $42.31 | $42.36 | $41.87 | 656,576 |
2017-11-24 | $42.53 | $42.59 | $42.45 | $42.59 | $42.10 | 436,174 |
2017-11-22 | $42.46 | $42.46 | $42.16 | $42.25 | $41.76 | 613,314 |
2017-11-21 | $41.88 | $42.11 | $41.81 | $42.11 | $41.63 | 947,953 |
2017-11-20 | $41.20 | $41.48 | $41.20 | $41.42 | $40.94 | 852,418 |
2017-11-17 | $41.04 | $41.05 | $40.91 | $41.00 | $40.53 | 632,954 |
2017-11-16 | $40.57 | $40.95 | $40.53 | $40.90 | $40.43 | 526,493 |
2017-11-15 | $40.21 | $40.26 | $39.91 | $40.20 | $39.74 | 697,995 |
2017-11-14 | $40.50 | $40.64 | $40.46 | $40.57 | $40.10 | 589,442 |
2017-11-13 | $40.46 | $40.54 | $40.25 | $40.49 | $40.03 | 681,576 |
2017-11-10 | $40.51 | $40.70 | $40.50 | $40.64 | $40.17 | 583,568 |
2017-11-09 | $40.77 | $40.84 | $40.28 | $40.62 | $40.15 | 2,009,607 |
2017-11-08 | $41.12 | $41.14 | $40.95 | $41.08 | $40.61 | 537,004 |
2017-11-07 | $41.15 | $41.18 | $40.85 | $40.96 | $40.49 | 684,329 |
2017-11-06 | $40.76 | $40.98 | $40.70 | $40.98 | $40.51 | 469,916 |
2017-11-03 | $40.51 | $40.72 | $40.44 | $40.71 | $40.24 | 454,709 |
2017-11-02 | $40.49 | $40.53 | $40.31 | $40.51 | $40.04 | 452,136 |
2017-11-01 | $40.65 | $40.85 | $40.39 | $40.49 | $40.03 | 735,623 |
2017-10-31 | $40.43 | $40.73 | $40.43 | $40.67 | $40.20 | 864,338 |
2017-10-30 | $40.18 | $40.20 | $39.98 | $40.10 | $39.64 | 470,109 |
2017-10-27 | $39.82 | $40.15 | $39.80 | $40.14 | $39.68 | 585,519 |
2017-10-26 | $39.66 | $39.73 | $39.57 | $39.69 | $39.23 | 370,998 |
2017-10-25 | $39.84 | $39.84 | $39.37 | $39.62 | $39.17 | 741,947 |
2017-10-24 | $39.79 | $39.96 | $39.77 | $39.83 | $39.37 | 672,197 |
2017-10-23 | $39.90 | $39.90 | $39.72 | $39.77 | $39.31 | 536,363 |
2017-10-20 | $39.65 | $39.74 | $39.50 | $39.70 | $39.24 | 351,464 |
2017-10-19 | $39.53 | $39.54 | $39.23 | $39.50 | $39.05 | 436,391 |
2017-10-18 | $39.71 | $39.75 | $39.58 | $39.74 | $39.28 | 548,436 |
2017-10-17 | $39.76 | $39.76 | $39.62 | $39.73 | $39.27 | 469,733 |
2017-10-16 | $39.86 | $39.86 | $39.71 | $39.76 | $39.30 | 481,851 |
2017-10-13 | $39.77 | $39.82 | $39.71 | $39.77 | $39.31 | 569,472 |
2017-10-12 | $39.43 | $39.56 | $39.43 | $39.47 | $39.02 | 585,433 |
2017-10-11 | $39.30 | $39.43 | $39.25 | $39.41 | $38.96 | 470,795 |
2017-10-10 | $39.29 | $39.33 | $39.18 | $39.24 | $38.79 | 399,984 |
2017-10-09 | $39.09 | $39.09 | $38.98 | $39.03 | $38.58 | 238,715 |
2017-10-06 | $38.84 | $38.98 | $38.73 | $38.95 | $38.50 | 473,295 |
2017-10-05 | $39.12 | $39.12 | $38.99 | $39.03 | $38.58 | 413,774 |
2017-10-04 | $39.04 | $39.14 | $38.99 | $39.08 | $38.63 | 365,432 |
2017-10-03 | $38.92 | $39.08 | $38.92 | $39.08 | $38.63 | 421,288 |
2017-10-02 | $38.81 | $38.92 | $38.73 | $38.92 | $38.47 | 618,882 |
2017-09-29 | $38.57 | $38.69 | $38.49 | $38.68 | $38.24 | 582,418 |
2017-09-28 | $38.42 | $38.51 | $38.33 | $38.47 | $38.03 | 382,002 |
2017-09-27 | $38.16 | $38.37 | $38.10 | $38.34 | $37.90 | 610,515 |
2017-09-26 | $38.07 | $38.15 | $37.98 | $38.04 | $37.60 | 408,470 |
2017-09-25 | $38.44 | $38.44 | $38.06 | $38.23 | $37.79 | 421,165 |
2017-09-22 | $38.39 | $38.47 | $38.34 | $38.44 | $38.00 | 343,408 |
2017-09-21 | $38.44 | $38.55 | $38.31 | $38.41 | $37.97 | 510,036 |
2017-09-20 | $38.79 | $38.79 | $38.51 | $38.70 | $38.26 | 584,996 |
2017-09-19 | $38.69 | $38.75 | $38.57 | $38.70 | $38.26 | 536,771 |
2017-09-18 | $38.40 | $38.57 | $38.31 | $38.57 | $38.13 | 723,073 |
2017-09-15 | $38.16 | $38.25 | $38.10 | $38.22 | $37.78 | 379,832 |
2017-09-14 | $37.87 | $38.09 | $37.87 | $38.07 | $37.63 | 845,120 |
2017-09-13 | $38.06 | $38.07 | $37.97 | $38.00 | $37.56 | 573,870 |
2017-09-12 | $38.00 | $38.04 | $37.88 | $38.01 | $37.57 | 456,284 |
2017-09-11 | $37.51 | $37.79 | $37.50 | $37.77 | $37.34 | 494,564 |
2017-09-08 | $37.26 | $37.30 | $37.12 | $37.17 | $36.74 | 308,232 |
2017-09-07 | $37.15 | $37.19 | $37.00 | $37.18 | $36.75 | 300,627 |
2017-09-06 | $36.86 | $36.94 | $36.77 | $36.87 | $36.45 | 336,751 |
2017-09-05 | $36.78 | $36.82 | $36.45 | $36.64 | $36.22 | 875,505 |
2017-09-01 | $36.98 | $37.00 | $36.88 | $36.92 | $36.50 | 342,081 |
2017-08-31 | $36.64 | $36.85 | $36.58 | $36.84 | $36.42 | 332,810 |
2017-08-30 | $36.31 | $36.52 | $36.28 | $36.50 | $36.08 | 419,730 |
2017-08-29 | $36.13 | $36.27 | $36.00 | $36.24 | $35.82 | 261,502 |
2017-08-28 | $36.28 | $36.28 | $36.10 | $36.20 | $35.78 | 275,575 |
2017-08-25 | $36.08 | $36.20 | $36.05 | $36.10 | $35.69 | 175,642 |
2017-08-24 | $36.15 | $36.20 | $35.96 | $36.00 | $35.59 | 232,238 |
2017-08-23 | $36.07 | $36.14 | $36.02 | $36.12 | $35.71 | 247,620 |
2017-08-22 | $35.80 | $36.14 | $35.75 | $36.08 | $35.67 | 373,822 |
2017-08-21 | $35.76 | $35.76 | $35.50 | $35.58 | $35.17 | 229,687 |
2017-08-18 | $35.70 | $35.81 | $35.53 | $35.68 | $35.27 | 244,471 |
2017-08-17 | $36.11 | $36.15 | $35.72 | $35.73 | $35.32 | 345,203 |
2017-08-16 | $36.04 | $36.07 | $35.95 | $35.99 | $35.58 | 346,687 |
2017-08-15 | $35.92 | $35.97 | $35.83 | $35.86 | $35.45 | 232,526 |
2017-08-14 | $35.70 | $35.90 | $35.70 | $35.88 | $35.47 | 196,620 |
2017-08-11 | $35.40 | $35.61 | $35.38 | $35.51 | $35.10 | 320,381 |
2017-08-10 | $35.94 | $35.96 | $35.38 | $35.40 | $34.99 | 550,395 |
2017-08-09 | $36.09 | $36.10 | $35.95 | $36.10 | $35.69 | 464,475 |
2017-08-08 | $36.34 | $36.44 | $36.18 | $36.23 | $35.81 | 232,244 |
2017-08-07 | $36.30 | $36.39 | $36.17 | $36.35 | $35.93 | 170,550 |
2017-08-04 | $36.20 | $36.20 | $36.00 | $36.09 | $35.68 | 251,559 |
2017-08-03 | $36.27 | $36.27 | $36.05 | $36.09 | $35.68 | 280,328 |
2017-08-02 | $36.66 | $36.67 | $36.30 | $36.44 | $36.02 | 315,421 |
2017-08-01 | $36.52 | $36.59 | $36.42 | $36.45 | $36.03 | 389,001 |
2017-07-31 | $36.20 | $36.33 | $36.05 | $36.28 | $35.86 | 5,493,332 |
2017-07-28 | $36.10 | $36.18 | $36.02 | $36.18 | $35.76 | 205,970 |
2017-07-27 | $36.31 | $36.33 | $35.92 | $36.22 | $35.80 | 585,622 |
2017-07-26 | $36.14 | $36.14 | $36.01 | $36.08 | $35.67 | 341,848 |
2017-07-25 | $35.97 | $36.05 | $35.93 | $35.98 | $35.57 | 489,718 |
2017-07-24 | $35.82 | $35.95 | $35.74 | $35.93 | $35.51 | 267,032 |
2017-07-21 | $35.81 | $35.81 | $35.66 | $35.78 | $35.37 | 337,319 |
2017-07-20 | $35.80 | $35.80 | $35.57 | $35.69 | $35.28 | 511,509 |
2017-07-19 | $35.40 | $35.70 | $35.40 | $35.70 | $35.29 | 397,000 |
2017-07-18 | $35.30 | $35.42 | $35.25 | $35.37 | $34.96 | 323,283 |
2017-07-17 | $35.37 | $35.37 | $35.25 | $35.29 | $34.88 | 176,383 |
2017-07-14 | $35.12 | $35.42 | $35.12 | $35.36 | $34.95 | 286,229 |
2017-07-13 | $35.09 | $35.09 | $34.88 | $35.02 | $34.62 | 455,487 |
2017-07-12 | $34.91 | $35.06 | $34.89 | $35.01 | $34.61 | 342,476 |
2017-07-11 | $34.47 | $34.61 | $34.37 | $34.61 | $34.21 | 462,809 |
2017-07-10 | $34.18 | $34.42 | $34.16 | $34.37 | $33.98 | 454,154 |
2017-07-07 | $33.88 | $34.18 | $33.85 | $34.15 | $33.76 | 302,765 |
2017-07-06 | $34.08 | $34.08 | $33.79 | $33.82 | $33.43 | 201,076 |
2017-07-05 | $34.11 | $34.17 | $33.95 | $34.15 | $33.76 | 444,215 |
2017-07-03 | $34.34 | $34.35 | $34.11 | $34.11 | $33.72 | 247,826 |
2017-06-30 | $34.28 | $34.39 | $34.21 | $34.28 | $33.89 | 232,572 |
2017-06-29 | $34.66 | $34.66 | $34.01 | $34.25 | $33.86 | 271,260 |
2017-06-28 | $34.35 | $34.74 | $34.34 | $34.69 | $34.29 | 200,563 |
2017-06-27 | $34.83 | $34.88 | $34.51 | $34.51 | $34.11 | 240,159 |
2017-06-26 | $35.04 | $35.12 | $34.77 | $34.80 | $34.40 | 298,122 |
2017-06-23 | $34.87 | $34.95 | $34.79 | $34.88 | $34.48 | 207,623 |
2017-06-22 | $34.83 | $34.92 | $34.76 | $34.84 | $34.44 | 313,077 |
2017-06-21 | $34.90 | $34.93 | $34.75 | $34.81 | $34.41 | 212,441 |
2017-06-20 | $35.13 | $35.13 | $34.78 | $34.81 | $34.41 | 453,267 |
2017-06-19 | $34.81 | $35.02 | $34.78 | $35.00 | $34.60 | 540,560 |
2017-06-16 | $34.47 | $34.58 | $34.39 | $34.56 | $34.16 | 190,087 |
2017-06-15 | $34.22 | $34.42 | $34.16 | $34.39 | $34.00 | 488,394 |
2017-06-14 | $35.00 | $35.00 | $34.60 | $34.74 | $34.34 | 341,808 |
2017-06-13 | $34.78 | $34.89 | $34.66 | $34.84 | $34.44 | 386,774 |
2017-06-12 | $34.79 | $34.79 | $34.32 | $34.63 | $34.23 | 386,689 |
2017-06-09 | $35.50 | $35.51 | $34.82 | $35.00 | $34.60 | 539,979 |
2017-06-08 | $35.22 | $35.47 | $35.18 | $35.47 | $35.06 | 329,286 |
2017-06-07 | $35.44 | $35.44 | $35.22 | $35.35 | $34.94 | 338,712 |
2017-06-06 | $35.41 | $35.46 | $35.23 | $35.37 | $34.96 | 317,507 |
2017-06-05 | $35.46 | $35.54 | $35.44 | $35.50 | $35.09 | 347,137 |
2017-06-02 | $35.31 | $35.48 | $35.20 | $35.43 | $35.02 | 389,858 |
2017-06-01 | $34.82 | $34.99 | $34.70 | $34.99 | $34.59 | 214,572 |
2017-05-31 | $34.76 | $34.76 | $34.42 | $34.58 | $34.18 | 279,395 |
2017-05-30 | $34.65 | $34.75 | $34.60 | $34.66 | $34.26 | 272,453 |
2017-05-26 | $34.72 | $34.72 | $34.56 | $34.70 | $34.30 | 205,252 |
2017-05-25 | $34.85 | $34.85 | $34.67 | $34.75 | $34.35 | 321,273 |
2017-05-24 | $34.67 | $34.71 | $34.52 | $34.62 | $34.22 | 145,279 |
2017-05-23 | $34.78 | $34.88 | $34.58 | $34.68 | $34.28 | 264,113 |
2017-05-22 | $34.58 | $34.72 | $34.52 | $34.72 | $34.32 | 344,218 |
2017-05-19 | $34.26 | $34.50 | $34.20 | $34.37 | $33.98 | 283,269 |
2017-05-18 | $33.74 | $34.00 | $33.53 | $33.96 | $33.57 | 264,668 |
2017-05-17 | $34.37 | $34.37 | $33.82 | $33.85 | $33.46 | 329,074 |
2017-05-16 | $34.33 | $34.49 | $34.26 | $34.49 | $34.09 | 474,255 |
2017-05-15 | $34.03 | $34.36 | $34.03 | $34.33 | $33.94 | 346,865 |
2017-05-12 | $34.02 | $34.07 | $33.92 | $34.02 | $33.63 | 242,541 |
2017-05-11 | $33.94 | $34.00 | $33.73 | $33.95 | $33.56 | 281,831 |
2017-05-10 | $33.85 | $33.99 | $33.67 | $33.93 | $33.54 | 168,589 |
2017-05-09 | $33.69 | $33.78 | $33.63 | $33.72 | $33.33 | 305,968 |
2017-05-08 | $33.67 | $33.67 | $33.56 | $33.65 | $33.26 | 223,903 |
2017-05-05 | $33.45 | $33.62 | $33.35 | $33.61 | $33.22 | 209,365 |
2017-05-04 | $33.42 | $33.42 | $33.22 | $33.39 | $33.01 | 163,659 |
2017-05-03 | $33.35 | $33.40 | $33.15 | $33.35 | $32.97 | 131,637 |
2017-05-02 | $33.38 | $33.46 | $33.27 | $33.41 | $33.03 | 314,861 |
2017-05-01 | $33.27 | $33.35 | $33.14 | $33.35 | $32.97 | 209,239 |
2017-04-28 | $33.06 | $33.18 | $33.01 | $33.13 | $32.75 | 306,343 |
2017-04-27 | $33.15 | $33.26 | $33.09 | $33.19 | $32.81 | 189,324 |
2017-04-26 | $32.99 | $33.16 | $32.90 | $33.09 | $32.71 | 324,477 |
2017-04-25 | $32.71 | $32.94 | $32.70 | $32.88 | $32.50 | 259,321 |
2017-04-24 | $32.42 | $32.50 | $32.37 | $32.48 | $32.11 | 227,611 |
2017-04-21 | $32.05 | $32.05 | $31.91 | $31.98 | $31.61 | 157,655 |
2017-04-20 | $31.89 | $32.09 | $31.88 | $32.06 | $31.69 | 230,011 |
2017-04-19 | $31.69 | $31.82 | $31.61 | $31.70 | $31.33 | 130,006 |
2017-04-18 | $31.42 | $31.55 | $31.31 | $31.51 | $31.15 | 101,466 |
2017-04-17 | $31.36 | $31.51 | $31.30 | $31.46 | $31.10 | 95,846 |
2017-04-13 | $31.51 | $31.53 | $31.22 | $31.25 | $30.89 | 228,141 |
2017-04-12 | $31.82 | $31.83 | $31.52 | $31.57 | $31.21 | 113,257 |
2017-04-11 | $31.73 | $31.87 | $31.60 | $31.86 | $31.49 | 135,348 |
2017-04-10 | $31.96 | $32.05 | $31.81 | $31.92 | $31.55 | 202,252 |
2017-04-07 | $31.94 | $31.98 | $31.85 | $31.91 | $31.54 | 118,513 |
2017-04-06 | $31.80 | $31.92 | $31.69 | $31.90 | $31.53 | 226,814 |
2017-04-05 | $32.03 | $32.17 | $31.76 | $31.76 | $31.40 | 228,713 |
2017-04-04 | $31.91 | $32.09 | $31.86 | $31.91 | $31.54 | 143,083 |
2017-04-03 | $32.28 | $32.29 | $31.96 | $32.10 | $31.73 | 156,910 |
2017-03-31 | $32.14 | $32.24 | $32.05 | $32.20 | $31.83 | 170,956 |
2017-03-30 | $32.15 | $32.29 | $32.06 | $32.27 | $31.90 | 164,224 |
2017-03-29 | $32.15 | $32.19 | $32.01 | $32.18 | $31.81 | 312,903 |
2017-03-28 | $31.98 | $32.19 | $31.87 | $32.13 | $31.76 | 248,817 |
2017-03-27 | $31.73 | $31.94 | $31.55 | $31.93 | $31.56 | 113,539 |
2017-03-24 | $31.89 | $32.08 | $31.83 | $31.90 | $31.53 | 227,563 |
2017-03-23 | $31.73 | $31.94 | $31.70 | $31.86 | $31.49 | 158,895 |
2017-03-22 | $31.71 | $31.79 | $31.56 | $31.73 | $31.37 | 338,438 |
2017-03-21 | $32.41 | $32.45 | $31.72 | $31.77 | $31.41 | 351,933 |
2017-03-20 | $32.49 | $32.49 | $32.16 | $32.23 | $31.86 | 357,798 |
2017-03-17 | $32.18 | $32.25 | $32.07 | $32.23 | $31.86 | 213,346 |
2017-03-16 | $32.14 | $32.18 | $31.98 | $32.03 | $31.66 | 321,217 |
2017-03-15 | $31.65 | $32.04 | $31.58 | $32.01 | $31.64 | 249,593 |
2017-03-14 | $31.78 | $31.78 | $31.51 | $31.61 | $31.25 | 574,539 |
2017-03-13 | $31.77 | $31.86 | $31.69 | $31.86 | $31.49 | 268,288 |
2017-03-10 | $31.83 | $31.85 | $31.51 | $31.70 | $31.34 | 228,654 |
2017-03-09 | $31.50 | $31.55 | $31.33 | $31.42 | $31.06 | 201,076 |
2017-03-08 | $31.61 | $31.68 | $31.50 | $31.54 | $31.18 | 347,975 |
2017-03-07 | $31.57 | $31.58 | $31.45 | $31.48 | $31.12 | 328,253 |
2017-03-06 | $31.72 | $31.72 | $31.45 | $31.54 | $31.18 | 642,985 |
2017-03-03 | $31.66 | $31.73 | $31.54 | $31.70 | $31.34 | 155,308 |
2017-03-02 | $31.90 | $31.91 | $31.60 | $31.67 | $31.31 | 96,105 |
2017-03-01 | $31.71 | $31.97 | $31.69 | $31.95 | $31.58 | 189,363 |
2017-02-28 | $31.72 | $31.72 | $31.33 | $31.37 | $31.01 | 157,966 |
2017-02-27 | $31.62 | $31.66 | $31.44 | $31.60 | $31.24 | 140,266 |
2017-02-24 | $31.56 | $31.56 | $31.35 | $31.54 | $31.18 | 218,588 |
2017-02-23 | $32.03 | $32.03 | $31.61 | $31.75 | $31.39 | 192,197 |
2017-02-22 | $31.88 | $31.89 | $31.79 | $31.84 | $31.47 | 232,674 |
2017-02-21 | $31.83 | $31.89 | $31.72 | $31.89 | $31.52 | 379,307 |
2017-02-17 | $31.49 | $31.61 | $31.41 | $31.60 | $31.24 | 122,432 |
2017-02-16 | $31.77 | $31.77 | $31.35 | $31.46 | $31.10 | 171,045 |
2017-02-15 | $31.35 | $31.50 | $31.32 | $31.50 | $31.14 | 128,413 |
2017-02-14 | $31.35 | $31.42 | $31.20 | $31.41 | $31.05 | 647,190 |
2017-02-13 | $31.33 | $31.33 | $31.19 | $31.27 | $30.91 | 174,784 |
2017-02-10 | $31.03 | $31.11 | $31.00 | $31.09 | $30.73 | 151,080 |
2017-02-09 | $30.85 | $30.97 | $30.75 | $30.95 | $30.59 | 151,012 |
2017-02-08 | $30.81 | $30.83 | $30.62 | $30.80 | $30.45 | 113,972 |
2017-02-07 | $30.88 | $30.88 | $30.66 | $30.72 | $30.37 | 274,462 |
2017-02-06 | $30.88 | $30.88 | $30.68 | $30.76 | $30.41 | 190,576 |
2017-02-03 | $30.91 | $30.97 | $30.80 | $30.97 | $30.61 | 144,109 |
2017-02-02 | $30.78 | $30.78 | $30.60 | $30.74 | $30.39 | 112,571 |
2017-02-01 | $30.75 | $30.80 | $30.52 | $30.79 | $30.44 | 122,856 |
2017-01-31 | $30.37 | $30.50 | $30.19 | $30.48 | $30.13 | 93,383 |
2017-01-30 | $30.56 | $30.56 | $30.11 | $30.33 | $29.98 | 70,423 |
2017-01-27 | $30.61 | $30.61 | $30.36 | $30.50 | $30.15 | 66,135 |
2017-01-26 | $30.80 | $30.80 | $30.50 | $30.53 | $30.18 | 259,329 |
2017-01-25 | $30.45 | $30.73 | $30.40 | $30.73 | $30.38 | 193,791 |
2017-01-24 | $29.91 | $30.14 | $29.78 | $30.09 | $29.74 | 130,418 |
2017-01-23 | $29.91 | $29.91 | $29.59 | $29.74 | $29.39 | 95,402 |
2017-01-20 | $29.86 | $29.88 | $29.73 | $29.88 | $29.54 | 164,564 |
2017-01-19 | $29.65 | $29.75 | $29.50 | $29.59 | $29.25 | 127,627 |
2017-01-18 | $29.50 | $29.56 | $29.40 | $29.52 | $29.18 | 138,388 |
2017-01-17 | $29.83 | $29.83 | $29.37 | $29.42 | $29.08 | 161,305 |
2017-01-13 | $29.63 | $29.75 | $29.50 | $29.71 | $29.37 | 176,810 |
2017-01-12 | $29.75 | $29.75 | $29.34 | $29.53 | $29.19 | 119,953 |
2017-01-11 | $29.55 | $29.55 | $29.37 | $29.55 | $29.21 | 135,014 |
2017-01-10 | $29.32 | $29.44 | $29.32 | $29.37 | $29.03 | 55,713 |
2017-01-09 | $29.34 | $29.47 | $29.34 | $29.43 | $29.09 | 67,568 |
2017-01-06 | $29.35 | $29.42 | $29.27 | $29.35 | $29.01 | 49,349 |
2017-01-05 | $29.37 | $29.46 | $29.23 | $29.26 | $28.92 | 52,897 |
2017-01-04 | $29.06 | $29.31 | $29.06 | $29.28 | $28.94 | 222,832 |
2017-01-03 | $28.94 | $28.99 | $28.72 | $28.99 | $28.66 | 140,484 |
2016-12-30 | $28.65 | $28.84 | $28.65 | $28.65 | $28.32 | 31,841 |
2016-12-29 | $28.63 | $28.75 | $28.56 | $28.65 | $28.32 | 63,458 |
2016-12-28 | $28.99 | $28.99 | $28.61 | $28.63 | $28.30 | 17,586 |
2016-12-27 | $28.77 | $28.91 | $28.71 | $28.79 | $28.46 | 35,197 |
2016-12-23 | $28.76 | $28.76 | $28.57 | $28.63 | $28.30 | 36,588 |
2016-12-22 | $28.69 | $28.74 | $28.55 | $28.65 | $28.32 | 38,684 |
2016-12-21 | $28.76 | $28.88 | $28.65 | $28.70 | $28.37 | 113,978 |
2016-12-20 | $28.79 | $28.90 | $28.73 | $28.74 | $28.41 | 104,126 |
2016-12-19 | $28.73 | $28.85 | $28.66 | $28.74 | $28.36 | 35,994 |
2016-12-16 | $29.09 | $29.09 | $28.63 | $28.63 | $28.25 | 57,776 |
2016-12-15 | $28.94 | $28.99 | $28.76 | $28.93 | $28.54 | 60,681 |
2016-12-14 | $28.97 | $29.19 | $28.71 | $28.79 | $28.41 | 93,231 |
2016-12-13 | $28.86 | $29.26 | $28.86 | $29.13 |