Syneos Health Inc - Class A (SYNH) Exchange: NASDAQ
Data as of March 29, 2024
$42.98 ($0.00) 0.00%
Syneos Health Inc - Class A - Daily Information
Click for more stock information on Syneos Health Inc - Class A.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $42.98 |
Previous Close | $42.98 |
High | $42.98 |
Low | $42.98 |
Adjusted Open | $42.98 |
Previous Adjusted Close | $42.98 |
Adjusted High | $42.98 |
Adjusted Low | $42.98 |
About Syneos Health Inc - Class A (SYNH)
Syneos Health Inc - Class A (SYNH) is a biopharmaceutical solutions organization. With roots in Clinical Development and Contract Sales & Marketing, it offers end-to-end clinical and commercial solutions with a unique level of operational excellence and a commitment to delivering advanced solutions beyond the boundaries of traditional outsourcing. Founded in 2011, Syneos Health went public in February 2019 and currently employs more than 23,000 professionals worldwide.
Invest in Syneos Health Inc - Class A (SYNH)
Historical Stock Data for Syneos Health Inc - Class A (SYNH)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2023-09-28 | $42.98 | $42.98 | $42.98 | $42.98 | $42.98 | 0 |
2023-09-27 | $42.98 | $42.99 | $42.97 | $42.98 | $42.98 | 7,386,241 |
2023-09-26 | $42.78 | $42.99 | $42.74 | $42.97 | $42.97 | 3,562,832 |
2023-09-25 | $42.76 | $42.80 | $42.73 | $42.78 | $42.78 | 725,470 |
2023-09-22 | $42.80 | $42.82 | $42.72 | $42.74 | $42.74 | 1,594,443 |
2023-09-21 | $42.78 | $42.80 | $42.76 | $42.77 | $42.77 | 879,433 |
2023-09-20 | $42.83 | $42.86 | $42.78 | $42.78 | $42.78 | 2,135,280 |
2023-09-19 | $42.78 | $42.84 | $42.77 | $42.82 | $42.82 | 1,326,225 |
2023-09-18 | $42.77 | $42.79 | $42.75 | $42.78 | $42.78 | 773,035 |
2023-09-15 | $42.79 | $42.83 | $42.74 | $42.74 | $42.74 | 1,570,899 |
2023-09-14 | $42.77 | $42.82 | $42.75 | $42.77 | $42.77 | 1,055,628 |
2023-09-13 | $42.75 | $43.64 | $42.74 | $42.77 | $42.77 | 1,329,468 |
2023-09-12 | $42.78 | $42.80 | $42.74 | $42.74 | $42.74 | 747,837 |
2023-09-11 | $42.72 | $42.77 | $42.72 | $42.76 | $42.76 | 424,753 |
2023-09-08 | $42.72 | $42.77 | $42.70 | $42.70 | $42.70 | 879,401 |
2023-09-07 | $42.75 | $42.78 | $42.72 | $42.72 | $42.72 | 1,247,098 |
2023-09-06 | $42.78 | $42.85 | $42.74 | $42.77 | $42.77 | 1,759,770 |
2023-09-05 | $42.74 | $42.80 | $42.62 | $42.72 | $42.72 | 1,550,889 |
2023-09-01 | $42.73 | $42.75 | $42.67 | $42.72 | $42.72 | 861,394 |
2023-08-31 | $42.71 | $42.75 | $42.67 | $42.73 | $42.73 | 1,007,539 |
2023-08-30 | $42.73 | $42.73 | $42.61 | $42.70 | $42.70 | 999,504 |
2023-08-29 | $42.64 | $42.69 | $42.53 | $42.68 | $42.68 | 793,591 |
2023-08-28 | $42.49 | $42.55 | $42.48 | $42.54 | $42.54 | 845,562 |
2023-08-25 | $42.50 | $42.54 | $42.45 | $42.49 | $42.49 | 1,655,355 |
2023-08-24 | $42.53 | $42.55 | $42.48 | $42.48 | $42.48 | 989,799 |
2023-08-23 | $42.55 | $42.55 | $42.47 | $42.48 | $42.48 | 1,552,597 |
2023-08-22 | $42.53 | $42.57 | $42.51 | $42.51 | $42.51 | 1,083,617 |
2023-08-21 | $42.52 | $42.56 | $42.50 | $42.54 | $42.54 | 1,497,810 |
2023-08-18 | $42.48 | $42.54 | $42.48 | $42.50 | $42.50 | 966,865 |
2023-08-17 | $42.61 | $42.65 | $42.48 | $42.52 | $42.52 | 1,951,142 |
2023-08-16 | $42.69 | $42.74 | $42.51 | $42.52 | $42.52 | 2,291,970 |
2023-08-15 | $42.68 | $42.68 | $42.62 | $42.66 | $42.66 | 367,829 |
2023-08-14 | $42.59 | $42.67 | $42.59 | $42.66 | $42.66 | 1,437,185 |
2023-08-11 | $42.62 | $42.63 | $42.57 | $42.59 | $42.59 | 591,250 |
2023-08-10 | $42.64 | $42.64 | $42.57 | $42.63 | $42.63 | 810,929 |
2023-08-09 | $42.50 | $42.74 | $42.47 | $42.61 | $42.61 | 1,905,668 |
2023-08-08 | $42.48 | $42.58 | $42.39 | $42.56 | $42.56 | 864,498 |
2023-08-07 | $42.48 | $42.49 | $42.45 | $42.47 | $42.47 | 953,969 |
2023-08-04 | $42.46 | $42.50 | $42.42 | $42.50 | $42.50 | 684,752 |
2023-08-03 | $42.38 | $42.48 | $42.35 | $42.46 | $42.46 | 1,232,621 |
2023-08-02 | $42.41 | $42.46 | $42.34 | $42.35 | $42.35 | 2,247,112 |
2023-08-01 | $42.41 | $42.43 | $42.33 | $42.36 | $42.36 | 1,675,813 |
2023-07-31 | $42.46 | $42.50 | $42.31 | $42.41 | $42.41 | 927,776 |
2023-07-28 | $42.49 | $42.50 | $42.41 | $42.46 | $42.46 | 660,036 |
2023-07-27 | $42.55 | $42.55 | $42.40 | $42.43 | $42.43 | 690,943 |
2023-07-26 | $42.38 | $42.55 | $42.37 | $42.51 | $42.51 | 1,524,440 |
2023-07-25 | $42.38 | $42.43 | $42.33 | $42.38 | $42.38 | 841,227 |
2023-07-24 | $42.38 | $42.40 | $42.30 | $42.31 | $42.31 | 896,293 |
2023-07-21 | $42.35 | $42.40 | $42.31 | $42.38 | $42.38 | 887,002 |
2023-07-20 | $42.36 | $42.38 | $42.31 | $42.34 | $42.34 | 762,647 |
2023-07-19 | $42.35 | $42.39 | $42.30 | $42.34 | $42.34 | 2,217,303 |
2023-07-18 | $42.30 | $42.34 | $42.27 | $42.30 | $42.30 | 1,656,497 |
2023-07-17 | $42.30 | $42.33 | $42.26 | $42.29 | $42.29 | 1,490,267 |
2023-07-14 | $42.37 | $42.37 | $42.26 | $42.31 | $42.31 | 1,101,527 |
2023-07-13 | $42.30 | $42.35 | $42.27 | $42.33 | $42.33 | 1,149,353 |
2023-07-12 | $42.40 | $42.45 | $42.24 | $42.26 | $42.26 | 1,834,073 |
2023-07-11 | $42.39 | $42.41 | $42.21 | $42.36 | $42.36 | 1,871,239 |
2023-07-10 | $42.25 | $42.46 | $42.25 | $42.29 | $42.29 | 1,300,692 |
2023-07-07 | $42.20 | $42.40 | $42.16 | $42.25 | $42.25 | 1,418,539 |
2023-07-06 | $42.10 | $42.23 | $42.06 | $42.23 | $42.23 | 2,573,543 |
2023-07-05 | $42.21 | $42.23 | $42.12 | $42.17 | $42.17 | 1,198,340 |
2023-07-03 | $42.17 | $42.22 | $41.91 | $42.22 | $42.22 | 716,295 |
2023-06-30 | $42.25 | $42.29 | $42.09 | $42.14 | $42.14 | 1,346,198 |
2023-06-29 | $42.23 | $42.24 | $42.13 | $42.15 | $42.15 | 2,275,644 |
2023-06-28 | $42.06 | $42.26 | $41.95 | $42.19 | $42.19 | 3,200,520 |
2023-06-27 | $41.85 | $41.95 | $41.75 | $41.88 | $41.88 | 1,449,307 |
2023-06-26 | $41.78 | $41.89 | $41.77 | $41.85 | $41.85 | 516,956 |
2023-06-23 | $41.73 | $41.94 | $41.69 | $41.83 | $41.83 | 1,684,540 |
2023-06-22 | $41.69 | $41.77 | $41.66 | $41.73 | $41.73 | 1,422,194 |
2023-06-21 | $41.76 | $41.81 | $41.65 | $41.70 | $41.70 | 1,948,352 |
2023-06-20 | $41.79 | $41.80 | $41.63 | $41.76 | $41.76 | 2,375,995 |
2023-06-16 | $41.89 | $41.99 | $41.75 | $41.80 | $41.80 | 1,850,372 |
2023-06-15 | $41.72 | $41.81 | $41.68 | $41.81 | $41.81 | 1,430,738 |
2023-06-14 | $41.75 | $41.81 | $41.64 | $41.70 | $41.70 | 1,755,953 |
2023-06-13 | $41.80 | $41.83 | $41.67 | $41.72 | $41.72 | 1,692,573 |
2023-06-12 | $41.68 | $41.88 | $41.66 | $41.82 | $41.82 | 1,356,979 |
2023-06-09 | $41.74 | $41.76 | $41.62 | $41.66 | $41.66 | 1,405,850 |
2023-06-08 | $41.75 | $41.78 | $41.62 | $41.65 | $41.65 | 1,604,123 |
2023-06-07 | $41.55 | $41.83 | $41.51 | $41.75 | $41.75 | 4,140,442 |
2023-06-06 | $41.60 | $41.63 | $41.49 | $41.53 | $41.53 | 2,152,889 |
2023-06-05 | $41.56 | $41.61 | $41.40 | $41.58 | $41.58 | 2,856,164 |
2023-06-02 | $41.67 | $41.71 | $41.46 | $41.56 | $41.56 | 2,364,058 |
2023-06-01 | $41.60 | $41.69 | $41.50 | $41.55 | $41.55 | 3,383,643 |
2023-05-31 | $41.56 | $41.80 | $41.55 | $41.60 | $41.60 | 2,273,959 |
2023-05-30 | $41.68 | $41.83 | $41.52 | $41.55 | $41.55 | 1,910,743 |
2023-05-26 | $41.62 | $41.69 | $41.50 | $41.60 | $41.60 | 2,965,427 |
2023-05-25 | $41.68 | $41.73 | $41.56 | $41.58 | $41.58 | 3,794,462 |
2023-05-24 | $41.69 | $41.75 | $41.56 | $41.68 | $41.68 | 2,570,435 |
2023-05-23 | $41.78 | $41.78 | $41.62 | $41.69 | $41.69 | 2,640,739 |
2023-05-22 | $41.64 | $41.86 | $41.55 | $41.68 | $41.68 | 4,347,476 |
2023-05-19 | $41.64 | $41.67 | $41.51 | $41.62 | $41.62 | 4,202,000 |
2023-05-18 | $41.58 | $41.68 | $41.39 | $41.52 | $41.52 | 9,049,831 |
2023-05-17 | $41.62 | $41.69 | $41.43 | $41.54 | $41.54 | 6,409,839 |
2023-05-16 | $41.57 | $41.71 | $41.38 | $41.62 | $41.62 | 3,547,382 |
2023-05-15 | $41.70 | $41.77 | $41.60 | $41.72 | $41.72 | 4,050,363 |
2023-05-12 | $41.77 | $41.77 | $41.48 | $41.66 | $41.66 | 7,313,750 |
2023-05-11 | $41.87 | $42.09 | $41.61 | $41.70 | $41.70 | 15,500,588 |
2023-05-10 | $41.76 | $41.93 | $41.75 | $41.85 | $41.85 | 22,318,360 |
2023-05-09 | $38.60 | $38.83 | $37.99 | $38.45 | $38.45 | 1,855,623 |
2023-05-08 | $39.75 | $39.89 | $37.75 | $38.99 | $38.99 | 1,487,034 |
2023-05-05 | $39.55 | $40.03 | $38.63 | $39.72 | $39.72 | 737,133 |
2023-05-04 | $39.28 | $39.33 | $38.20 | $38.89 | $38.89 | 1,085,867 |
2023-05-03 | $38.40 | $40.09 | $38.13 | $39.45 | $39.45 | 1,029,910 |
2023-05-02 | $38.33 | $38.50 | $37.06 | $38.00 | $38.00 | 2,379,816 |
2023-05-01 | $39.23 | $39.97 | $38.71 | $39.38 | $39.38 | 1,038,465 |
2023-04-28 | $38.07 | $39.46 | $37.64 | $39.26 | $39.26 | 704,049 |
2023-04-27 | $38.01 | $38.24 | $37.00 | $37.85 | $37.85 | 1,338,295 |
2023-04-26 | $37.65 | $38.48 | $37.45 | $37.72 | $37.72 | 915,850 |
2023-04-25 | $39.94 | $40.01 | $37.81 | $37.94 | $37.94 | 1,511,188 |
2023-04-24 | $39.62 | $39.85 | $39.23 | $39.44 | $39.44 | 663,984 |
2023-04-21 | $39.29 | $39.68 | $38.66 | $39.67 | $39.67 | 896,209 |
2023-04-20 | $39.07 | $39.29 | $38.36 | $39.00 | $39.00 | 1,641,331 |
2023-04-19 | $40.00 | $40.09 | $39.42 | $39.56 | $39.56 | 847,077 |
2023-04-18 | $40.64 | $40.85 | $39.98 | $40.29 | $40.29 | 845,388 |
2023-04-17 | $40.36 | $40.79 | $39.68 | $40.32 | $40.32 | 1,423,630 |
2023-04-14 | $41.02 | $41.11 | $40.01 | $40.23 | $40.23 | 1,129,484 |
2023-04-13 | $40.25 | $41.40 | $39.98 | $41.06 | $41.06 | 1,320,233 |
2023-04-12 | $40.96 | $41.61 | $39.92 | $40.25 | $40.25 | 1,370,849 |
2023-04-11 | $39.80 | $40.52 | $39.47 | $40.22 | $40.22 | 1,427,674 |
2023-04-10 | $36.30 | $39.90 | $36.24 | $39.69 | $39.69 | 2,965,195 |
2023-04-06 | $35.01 | $35.25 | $34.49 | $34.91 | $34.91 | 614,305 |
2023-04-05 | $34.36 | $35.02 | $34.12 | $34.93 | $34.93 | 745,875 |
2023-04-04 | $35.25 | $35.57 | $34.21 | $34.50 | $34.50 | 901,703 |
2023-04-03 | $35.55 | $35.68 | $34.73 | $35.22 | $35.22 | 1,291,657 |
2023-03-31 | $35.73 | $36.02 | $35.45 | $35.62 | $35.62 | 951,671 |
2023-03-30 | $35.39 | $35.69 | $35.13 | $35.48 | $35.48 | 1,145,161 |
2023-03-29 | $34.96 | $35.25 | $34.62 | $34.92 | $34.92 | 769,150 |
2023-03-28 | $34.83 | $35.24 | $34.13 | $34.33 | $34.33 | 575,910 |
2023-03-27 | $34.52 | $35.25 | $34.52 | $34.94 | $34.94 | 1,083,509 |
2023-03-24 | $33.17 | $34.54 | $32.91 | $34.52 | $34.52 | 1,004,930 |
2023-03-23 | $34.12 | $34.65 | $32.93 | $33.32 | $33.32 | 762,282 |
2023-03-22 | $35.19 | $35.29 | $33.83 | $33.84 | $33.84 | 711,759 |
2023-03-21 | $34.80 | $35.51 | $34.61 | $35.04 | $35.04 | 1,342,673 |
2023-03-20 | $33.79 | $34.26 | $33.32 | $34.07 | $34.07 | 1,431,288 |
2023-03-17 | $34.13 | $34.25 | $33.28 | $33.41 | $33.41 | 1,860,368 |
2023-03-16 | $33.56 | $34.57 | $33.04 | $34.34 | $34.34 | 969,552 |
2023-03-15 | $33.93 | $33.93 | $32.74 | $33.78 | $33.78 | 1,439,521 |
2023-03-14 | $35.08 | $35.96 | $34.35 | $34.80 | $34.80 | 1,097,277 |
2023-03-13 | $34.86 | $35.35 | $33.38 | $34.10 | $34.10 | 2,464,134 |
2023-03-10 | $36.62 | $37.29 | $34.24 | $35.23 | $35.23 | 2,008,768 |
2023-03-09 | $39.66 | $39.69 | $36.90 | $36.96 | $36.96 | 1,449,048 |
2023-03-08 | $39.39 | $39.44 | $38.75 | $39.38 | $39.38 | 1,184,116 |
2023-03-07 | $39.72 | $39.90 | $39.24 | $39.32 | $39.32 | 1,499,920 |
2023-03-06 | $41.49 | $41.52 | $39.70 | $39.71 | $39.71 | 1,285,003 |
2023-03-03 | $40.79 | $41.12 | $40.38 | $40.98 | $40.98 | 1,308,214 |
2023-03-02 | $39.56 | $40.77 | $39.51 | $40.67 | $40.67 | 1,505,365 |
2023-03-01 | $40.22 | $41.17 | $39.77 | $40.06 | $40.06 | 1,413,411 |
2023-02-28 | $39.62 | $40.49 | $39.10 | $40.22 | $40.22 | 2,059,392 |
2023-02-27 | $38.26 | $43.35 | $37.99 | $40.31 | $40.31 | 8,720,320 |
2023-02-24 | $37.70 | $38.11 | $37.12 | $37.87 | $37.87 | 1,211,223 |
2023-02-23 | $37.61 | $38.98 | $36.73 | $38.25 | $38.25 | 1,495,478 |
2023-02-22 | $36.57 | $37.42 | $35.68 | $37.24 | $37.24 | 1,665,369 |
2023-02-21 | $38.91 | $39.44 | $36.68 | $36.74 | $36.74 | 1,391,100 |
2023-02-17 | $39.27 | $39.62 | $38.40 | $39.46 | $39.46 | 3,041,719 |
2023-02-16 | $34.93 | $40.11 | $34.93 | $39.22 | $39.22 | 5,279,875 |
2023-02-15 | $34.43 | $35.93 | $34.21 | $35.92 | $35.92 | 1,830,393 |
2023-02-14 | $34.74 | $35.19 | $34.17 | $34.86 | $34.86 | 1,852,595 |
2023-02-13 | $34.18 | $34.69 | $33.14 | $34.65 | $34.65 | 2,802,915 |
2023-02-10 | $36.48 | $36.68 | $35.96 | $36.16 | $36.16 | 1,209,743 |
2023-02-09 | $38.30 | $38.35 | $36.50 | $36.65 | $36.65 | 726,615 |
2023-02-08 | $38.11 | $38.60 | $37.76 | $37.93 | $37.93 | 526,527 |
2023-02-07 | $37.41 | $38.37 | $37.13 | $38.22 | $38.22 | 650,803 |
2023-02-06 | $37.93 | $38.81 | $37.29 | $37.58 | $37.58 | 1,086,977 |
2023-02-03 | $37.70 | $38.27 | $37.39 | $37.93 | $37.93 | 1,003,032 |
2023-02-02 | $38.15 | $38.86 | $37.91 | $38.18 | $38.18 | 1,836,922 |
2023-02-01 | $35.99 | $37.86 | $35.73 | $37.76 | $37.76 | 1,320,075 |
2023-01-31 | $35.48 | $36.26 | $35.36 | $35.92 | $35.92 | 1,463,285 |
2023-01-30 | $35.93 | $35.93 | $35.13 | $35.30 | $35.30 | 1,026,964 |
2023-01-27 | $35.91 | $36.48 | $35.69 | $36.09 | $36.09 | 868,877 |
2023-01-26 | $34.97 | $36.21 | $34.95 | $36.17 | $36.17 | 1,710,043 |
2023-01-25 | $34.50 | $34.93 | $34.40 | $34.56 | $34.56 | 1,173,633 |
2023-01-24 | $35.38 | $35.58 | $34.72 | $34.82 | $34.82 | 926,613 |
2023-01-23 | $35.23 | $36.33 | $35.00 | $35.85 | $35.85 | 1,441,638 |
2023-01-20 | $34.61 | $35.36 | $34.18 | $35.25 | $35.25 | 1,249,834 |
2023-01-19 | $34.41 | $34.79 | $33.84 | $34.60 | $34.60 | 1,262,951 |
2023-01-18 | $35.04 | $35.91 | $34.70 | $34.80 | $34.80 | 1,608,671 |
2023-01-17 | $34.63 | $35.34 | $34.59 | $34.76 | $34.76 | 2,941,210 |
2023-01-13 | $33.24 | $34.96 | $33.24 | $34.91 | $34.91 | 2,682,621 |
2023-01-12 | $34.45 | $34.75 | $33.22 | $34.47 | $34.47 | 1,968,701 |
2023-01-11 | $36.61 | $36.61 | $34.13 | $34.45 | $34.45 | 2,069,934 |
2023-01-10 | $34.91 | $35.68 | $34.84 | $35.34 | $35.34 | 1,967,795 |
2023-01-09 | $35.33 | $35.72 | $34.78 | $34.92 | $34.92 | 1,733,003 |
2023-01-06 | $35.76 | $36.10 | $34.28 | $34.93 | $34.93 | 1,649,558 |
2023-01-05 | $36.58 | $36.65 | $35.26 | $35.44 | $35.44 | 2,681,871 |
2023-01-04 | $36.84 | $37.56 | $36.33 | $36.91 | $36.91 | 2,885,583 |
2023-01-03 | $37.00 | $37.50 | $36.22 | $36.33 | $36.33 | 2,029,697 |
2022-12-30 | $36.49 | $36.74 | $36.06 | $36.68 | $36.68 | 700,828 |
2022-12-29 | $35.69 | $37.23 | $35.49 | $36.93 | $36.93 | 749,436 |
2022-12-28 | $35.65 | $36.31 | $35.37 | $35.39 | $35.39 | 619,892 |
2022-12-27 | $35.84 | $36.09 | $35.09 | $35.71 | $35.71 | 660,376 |
2022-12-23 | $35.33 | $35.79 | $35.00 | $35.77 | $35.77 | 527,361 |
2022-12-22 | $35.10 | $35.55 | $34.31 | $35.40 | $35.40 | 700,786 |
2022-12-21 | $34.99 | $35.78 | $34.88 | $35.57 | $35.57 | 871,644 |
2022-12-20 | $34.33 | $35.00 | $34.10 | $34.60 | $34.60 | 1,031,879 |
2022-12-19 | $34.48 | $34.68 | $33.86 | $34.33 | $34.33 | 2,089,268 |
2022-12-16 | $34.15 | $35.10 | $34.07 | $34.61 | $34.61 | 4,096,250 |
2022-12-15 | $34.58 | $35.22 | $34.30 | $34.43 | $34.43 | 1,831,617 |
2022-12-14 | $34.58 | $35.87 | $34.50 | $35.02 | $35.02 | 2,706,550 |
2022-12-13 | $36.37 | $36.37 | $34.81 | $35.50 | $35.50 | 2,996,485 |
2022-12-12 | $34.32 | $34.77 | $33.75 | $34.69 | $34.69 | 1,775,833 |
2022-12-09 | $34.27 | $35.26 | $34.14 | $34.36 | $34.36 | 1,541,810 |
2022-12-08 | $33.92 | $34.69 | $33.27 | $34.57 | $34.57 | 1,754,138 |
2022-12-07 | $34.20 | $34.49 | $33.66 | $33.96 | $33.96 | 1,286,384 |
2022-12-06 | $34.38 | $34.86 | $33.33 | $34.14 | $34.14 | 1,435,692 |
2022-12-05 | $34.36 | $35.24 | $33.97 | $34.66 | $34.66 | 2,209,628 |
2022-12-02 | $35.60 | $35.75 | $34.49 | $34.92 | $34.92 | 2,356,951 |
2022-12-01 | $35.58 | $36.40 | $35.27 | $35.96 | $35.96 | 1,588,247 |
2022-11-30 | $33.58 | $35.32 | $33.48 | $35.28 | $35.28 | 1,196,581 |
2022-11-29 | $33.55 | $34.07 | $33.38 | $33.82 | $33.82 | 1,292,227 |
2022-11-28 | $33.74 | $34.50 | $33.26 | $33.59 | $33.59 | 1,053,621 |
2022-11-25 | $33.96 | $34.45 | $32.62 | $33.94 | $33.94 | 384,959 |
2022-11-23 | $33.55 | $34.55 | $33.19 | $34.04 | $34.04 | 937,235 |
2022-11-22 | $33.32 | $33.76 | $32.83 | $33.55 | $33.55 | 884,703 |
2022-11-21 | $32.71 | $33.88 | $32.24 | $33.18 | $33.18 | 1,095,909 |
2022-11-18 | $32.52 | $32.82 | $31.90 | $32.63 | $32.63 | 1,044,222 |
2022-11-17 | $32.31 | $32.81 | $31.22 | $31.75 | $31.75 | 1,369,440 |
2022-11-16 | $33.83 | $34.44 | $32.99 | $33.20 | $33.20 | 1,449,827 |
2022-11-15 | $34.25 | $35.90 | $33.62 | $34.13 | $34.13 | 1,551,821 |
2022-11-14 | $34.10 | $34.42 | $33.13 | $33.63 | $33.63 | 1,447,086 |
2022-11-11 | $32.95 | $34.66 | $32.83 | $34.35 | $34.35 | 1,444,697 |
2022-11-10 | $31.43 | $33.13 | $30.97 | $33.00 | $33.00 | 2,461,116 |
2022-11-09 | $29.42 | $30.67 | $29.13 | $29.84 | $29.84 | 1,856,825 |
2022-11-08 | $29.66 | $30.78 | $28.93 | $29.72 | $29.72 | 6,404,655 |
2022-11-07 | $25.70 | $31.27 | $25.45 | $30.00 | $30.00 | 5,252,866 |
2022-11-04 | $32.60 | $32.65 | $22.89 | $25.70 | $25.70 | 7,363,327 |
2022-11-03 | $48.15 | $48.33 | $47.02 | $47.81 | $47.81 | 1,765,495 |
2022-11-02 | $50.99 | $51.06 | $48.94 | $49.02 | $49.02 | 937,418 |
2022-11-01 | $50.88 | $51.05 | $49.94 | $50.67 | $50.67 | 959,342 |
2022-10-31 | $50.21 | $51.00 | $50.07 | $50.38 | $50.38 | 760,817 |
2022-10-28 | $49.83 | $50.86 | $49.13 | $50.72 | $50.72 | 757,708 |
2022-10-27 | $50.69 | $51.34 | $49.37 | $49.53 | $49.53 | 573,692 |
2022-10-26 | $50.14 | $52.23 | $50.12 | $50.90 | $50.90 | 450,856 |
2022-10-25 | $48.43 | $50.37 | $48.38 | $50.36 | $50.36 | 974,093 |
2022-10-24 | $47.26 | $47.38 | $46.35 | $46.87 | $46.87 | 521,469 |
2022-10-21 | $46.22 | $46.88 | $45.47 | $46.86 | $46.86 | 370,343 |
2022-10-20 | $47.12 | $47.54 | $46.39 | $46.45 | $46.45 | 526,830 |
2022-10-19 | $48.36 | $48.48 | $46.17 | $46.99 | $46.99 | 413,610 |
2022-10-18 | $48.05 | $49.40 | $47.99 | $48.91 | $48.91 | 560,212 |
2022-10-17 | $47.90 | $48.45 | $47.23 | $48.19 | $48.19 | 624,430 |
2022-10-14 | $47.50 | $47.63 | $46.32 | $46.76 | $46.76 | 600,632 |
2022-10-13 | $45.00 | $47.24 | $44.22 | $46.82 | $46.82 | 794,239 |
2022-10-12 | $46.94 | $46.94 | $46.13 | $46.50 | $46.50 | 560,466 |
2022-10-11 | $47.24 | $47.37 | $45.94 | $46.70 | $46.70 | 762,287 |
2022-10-10 | $48.44 | $48.44 | $46.96 | $47.22 | $47.22 | 590,692 |
2022-10-07 | $49.42 | $49.53 | $47.71 | $48.05 | $48.05 | 684,161 |
2022-10-06 | $51.05 | $51.33 | $49.97 | $50.06 | $50.06 | 1,034,275 |
2022-10-05 | $50.27 | $51.67 | $49.58 | $51.30 | $51.30 | 787,498 |
2022-10-04 | $50.23 | $51.83 | $50.20 | $51.45 | $51.45 | 750,393 |
2022-10-03 | $47.63 | $49.53 | $47.09 | $49.24 | $49.24 | 581,321 |
2022-09-30 | $47.69 | $49.42 | $47.11 | $47.15 | $47.15 | 913,999 |
2022-09-29 | $47.36 | $47.73 | $46.35 | $47.46 | $47.46 | 676,027 |
2022-09-28 | $47.08 | $48.25 | $46.69 | $47.88 | $47.88 | 862,949 |
2022-09-27 | $48.03 | $48.24 | $46.24 | $46.50 | $46.50 | 728,278 |
2022-09-26 | $47.96 | $48.90 | $47.60 | $47.62 | $47.62 | 1,025,177 |
2022-09-23 | $47.98 | $49.16 | $46.65 | $48.02 | $48.02 | 1,435,867 |
2022-09-22 | $48.76 | $48.77 | $47.97 | $48.13 | $48.13 | 821,281 |
2022-09-21 | $50.43 | $50.94 | $48.84 | $48.85 | $48.85 | 747,025 |
2022-09-20 | $50.79 | $50.83 | $49.02 | $49.88 | $49.88 | 978,416 |
2022-09-19 | $51.63 | $51.76 | $50.25 | $51.20 | $51.20 | 832,721 |
2022-09-16 | $52.07 | $52.23 | $50.75 | $51.51 | $51.51 | 2,281,883 |
2022-09-15 | $52.62 | $53.66 | $52.07 | $52.51 | $52.51 | 1,658,996 |
2022-09-14 | $53.96 | $55.16 | $52.39 | $52.68 | $52.68 | 2,032,353 |
2022-09-13 | $58.75 | $59.04 | $54.41 | $54.72 | $54.72 | 1,713,184 |
2022-09-12 | $62.68 | $64.25 | $62.45 | $63.37 | $63.37 | 488,082 |
2022-09-09 | $62.06 | $62.65 | $61.75 | $61.98 | $61.98 | 482,698 |
2022-09-08 | $60.25 | $61.82 | $60.00 | $61.78 | $61.78 | 432,085 |
2022-09-07 | $58.88 | $61.27 | $58.88 | $60.77 | $60.77 | 645,161 |
2022-09-06 | $58.97 | $59.73 | $58.15 | $59.51 | $59.51 | 584,449 |
2022-09-02 | $59.70 | $60.07 | $57.93 | $58.28 | $58.28 | 537,438 |
2022-09-01 | $59.63 | $59.86 | $58.39 | $59.57 | $59.57 | 526,872 |
2022-08-31 | $61.45 | $61.46 | $60.07 | $60.11 | $60.11 | 561,338 |
2022-08-30 | $61.58 | $61.93 | $60.69 | $60.75 | $60.75 | 526,689 |
2022-08-29 | $61.30 | $62.17 | $60.85 | $61.43 | $61.43 | 484,426 |
2022-08-26 | $65.19 | $65.25 | $61.89 | $61.91 | $61.91 | 434,939 |
2022-08-25 | $64.90 | $64.99 | $63.74 | $64.98 | $64.98 | 298,820 |
2022-08-24 | $63.71 | $64.64 | $63.22 | $64.24 | $64.24 | 399,191 |
2022-08-23 | $64.66 | $64.84 | $63.17 | $63.73 | $63.73 | 499,350 |
2022-08-22 | $65.01 | $65.75 | $64.50 | $64.79 | $64.79 | 454,113 |
2022-08-19 | $66.71 | $66.95 | $65.76 | $66.08 | $66.08 | 347,823 |
2022-08-18 | $68.14 | $68.54 | $66.91 | $67.00 | $67.00 | 283,954 |
2022-08-17 | $68.55 | $68.94 | $67.52 | $67.98 | $67.98 | 347,025 |
2022-08-16 | $69.47 | $69.60 | $68.49 | $68.93 | $68.93 | 416,664 |
2022-08-15 | $68.61 | $70.00 | $68.32 | $69.99 | $69.99 | 503,751 |
2022-08-12 | $69.46 | $69.46 | $68.46 | $68.88 | $68.88 | 379,043 |
2022-08-11 | $70.27 | $71.68 | $69.42 | $69.46 | $69.46 | 565,514 |
2022-08-10 | $68.58 | $70.19 | $68.58 | $69.93 | $69.93 | 826,622 |
2022-08-09 | $68.31 | $68.50 | $67.21 | $67.43 | $67.43 | 563,806 |
2022-08-08 | $68.27 | $69.68 | $68.00 | $68.46 | $68.46 | 652,790 |
2022-08-05 | $67.53 | $68.42 | $66.89 | $67.96 | $67.96 | 784,106 |
2022-08-04 | $66.05 | $69.13 | $66.03 | $68.45 | $68.45 | 883,320 |
2022-08-03 | $65.01 | $66.88 | $64.20 | $66.78 | $66.78 | 2,085,394 |
2022-08-02 | $68.50 | $68.62 | $63.81 | $65.20 | $65.20 | 3,245,641 |
2022-08-01 | $78.87 | $79.77 | $77.78 | $79.14 | $79.14 | 800,375 |
2022-07-29 | $79.49 | $79.71 | $77.96 | $79.14 | $79.14 | 533,727 |
2022-07-28 | $77.54 | $79.50 | $76.86 | $79.13 | $79.13 | 367,850 |
2022-07-27 | $75.39 | $77.71 | $75.13 | $77.36 | $77.36 | 428,026 |
2022-07-26 | $75.13 | $75.58 | $73.50 | $75.53 | $75.53 | 404,337 |
2022-07-25 | $75.68 | $76.22 | $75.09 | $75.69 | $75.69 | 325,237 |
2022-07-22 | $76.17 | $76.99 | $75.02 | $75.82 | $75.82 | 275,182 |
2022-07-21 | $75.25 | $77.90 | $74.82 | $76.59 | $76.59 | 447,124 |
2022-07-20 | $74.27 | $75.42 | $73.65 | $75.06 | $75.06 | 595,604 |
2022-07-19 | $72.22 | $74.50 | $71.63 | $73.97 | $73.97 | 465,623 |
2022-07-18 | $72.81 | $73.71 | $70.54 | $70.82 | $70.82 | 574,162 |
2022-07-15 | $71.70 | $73.91 | $70.97 | $72.81 | $72.81 | 609,843 |
2022-07-14 | $70.67 | $71.06 | $68.61 | $70.76 | $70.76 | 518,065 |
2022-07-13 | $69.06 | $71.48 | $69.06 | $71.24 | $71.24 | 435,000 |
2022-07-12 | $71.13 | $72.36 | $69.75 | $70.50 | $70.50 | 453,689 |
2022-07-11 | $72.29 | $73.29 | $71.54 | $71.78 | $71.78 | 297,873 |
2022-07-08 | $73.16 | $74.26 | $72.65 | $73.39 | $73.39 | 357,188 |
2022-07-07 | $72.54 | $74.15 | $72.54 | $73.77 | $73.77 | 383,279 |
2022-07-06 | $73.04 | $74.07 | $71.94 | $72.61 | $72.61 | 646,081 |
2022-07-05 | $70.26 | $73.36 | $69.58 | $73.20 | $73.20 | 396,387 |
2022-07-01 | $71.24 | $72.26 | $70.11 | $71.57 | $71.57 | 420,301 |
2022-06-30 | $71.10 | $72.93 | $71.09 | $71.68 | $71.68 | 819,757 |
2022-06-29 | $71.22 | $72.56 | $70.41 | $72.15 | $72.15 | 392,673 |
2022-06-28 | $72.94 | $73.56 | $71.39 | $71.47 | $71.47 | 552,668 |
2022-06-27 | $72.71 | $73.34 | $71.38 | $72.92 | $72.92 | 641,822 |
2022-06-24 | $70.31 | $72.31 | $69.60 | $72.11 | $72.11 | 922,183 |
2022-06-23 | $65.90 | $70.00 | $65.77 | $69.91 | $69.91 | 454,153 |
2022-06-22 | $63.97 | $65.96 | $63.97 | $65.42 | $65.42 | 879,127 |
2022-06-21 | $65.09 | $65.84 | $64.30 | $64.66 | $64.66 | 871,457 |
2022-06-17 | $63.47 | $65.14 | $62.79 | $64.31 | $64.31 | 987,901 |
2022-06-16 | $63.05 | $64.07 | $62.66 | $63.06 | $63.06 | 874,966 |
2022-06-15 | $64.63 | $66.22 | $63.91 | $65.05 | $65.05 | 583,940 |
2022-06-14 | $64.89 | $64.89 | $62.28 | $64.11 | $64.11 | 678,112 |
2022-06-13 | $65.93 | $66.27 | $63.78 | $64.48 | $64.48 | 672,122 |
2022-06-10 | $69.84 | $70.31 | $67.27 | $67.90 | $67.90 | 550,754 |
2022-06-09 | $73.24 | $73.54 | $71.11 | $71.22 | $71.22 | 425,691 |
2022-06-08 | $73.42 | $75.36 | $73.40 | $73.53 | $73.53 | 262,538 |
2022-06-07 | $73.87 | $75.49 | $71.70 | $75.32 | $75.32 | 301,085 |
2022-06-06 | $72.65 | $74.73 | $72.65 | $74.24 | $74.24 | 342,521 |
2022-06-03 | $73.55 | $74.60 | $73.20 | $73.79 | $73.79 | 271,366 |
2022-06-02 | $72.38 | $74.77 | $71.83 | $74.55 | $74.55 | 491,866 |
2022-06-01 | $74.52 | $74.88 | $71.34 | $72.16 | $72.16 | 386,170 |
2022-05-31 | $74.35 | $75.38 | $73.31 | $73.89 | $73.89 | 715,935 |
2022-05-27 | $72.68 | $75.26 | $72.47 | $75.18 | $75.18 | 355,803 |
2022-05-26 | $70.85 | $72.44 | $70.38 | $71.92 | $71.92 | 414,540 |
2022-05-25 | $70.24 | $71.37 | $70.05 | $70.72 | $70.72 | 366,203 |
2022-05-24 | $71.78 | $72.20 | $69.66 | $70.56 | $70.56 | 367,843 |
2022-05-23 | $71.37 | $71.55 | $69.81 | $71.47 | $71.47 | 400,291 |
2022-05-20 | $71.20 | $71.34 | $68.98 | $70.91 | $70.91 | 425,759 |
2022-05-19 | $67.01 | $70.34 | $67.00 | $69.77 | $69.77 | 488,104 |
2022-05-18 | $70.69 | $71.30 | $67.00 | $67.47 | $67.47 | 615,004 |
2022-05-17 | $71.00 | $71.59 | $69.86 | $71.33 | $71.33 | 464,022 |
2022-05-16 | $69.80 | $70.80 | $68.77 | $69.96 | $69.96 | 373,722 |
2022-05-13 | $69.31 | $71.36 | $69.28 | $70.11 | $70.11 | 402,971 |
2022-05-12 | $67.92 | $69.16 | $66.73 | $68.58 | $68.58 | 498,907 |
2022-05-11 | $69.79 | $71.77 | $68.24 | $68.36 | $68.36 | 548,968 |
2022-05-10 | $70.52 | $71.15 | $68.36 | $70.40 | $70.40 | 588,790 |
2022-05-09 | $72.52 | $76.05 | $69.24 | $69.49 | $69.49 | 902,311 |
2022-05-06 | $72.95 | $75.04 | $72.84 | $73.79 | $73.79 | 597,833 |
2022-05-05 | $75.21 | $76.02 | $73.01 | $73.78 | $73.78 | 810,171 |
2022-05-04 | $72.46 | $76.00 | $71.37 | $75.71 | $75.71 | 610,512 |
2022-05-03 | $72.10 | $73.47 | $71.51 | $72.03 | $72.03 | 588,556 |
2022-05-02 | $72.64 | $73.04 | $69.58 | $72.30 | $72.30 | 1,130,107 |
2022-04-29 | $71.52 | $75.44 | $71.52 | $73.09 | $73.09 | 1,420,024 |
2022-04-28 | $70.78 | $71.63 | $68.76 | $70.46 | $70.46 | 1,133,893 |
2022-04-27 | $67.65 | $70.06 | $66.77 | $69.92 | $69.92 | 1,314,622 |
2022-04-26 | $72.30 | $72.80 | $67.29 | $67.33 | $67.33 | 1,152,753 |
2022-04-25 | $72.22 | $73.47 | $70.07 | $72.57 | $72.57 | 1,570,953 |
2022-04-22 | $79.00 | $79.56 | $76.72 | $77.16 | $77.16 | 536,195 |
2022-04-21 | $82.25 | $82.64 | $79.40 | $79.79 | $79.79 | 456,442 |
2022-04-20 | $79.71 | $82.20 | $79.45 | $81.29 | $81.29 | 786,054 |
2022-04-19 | $78.24 | $79.74 | $78.24 | $79.05 | $79.05 | 893,338 |
2022-04-18 | $80.43 | $80.71 | $77.92 | $78.50 | $78.50 | 882,438 |
2022-04-14 | $81.53 | $81.98 | $80.23 | $80.43 | $80.43 | 415,878 |
2022-04-13 | $80.15 | $82.02 | $79.37 | $81.24 | $81.24 | 682,790 |
2022-04-12 | $82.58 | $83.71 | $80.69 | $81.15 | $81.15 | 688,254 |
2022-04-11 | $83.39 | $83.81 | $81.68 | $81.77 | $81.77 | 507,315 |
2022-04-08 | $84.98 | $85.45 | $84.01 | $84.08 | $84.08 | 397,726 |
2022-04-07 | $81.92 | $85.21 | $81.27 | $84.75 | $84.75 | 564,988 |
2022-04-06 | $81.34 | $82.30 | $79.89 | $81.82 | $81.82 | 447,405 |
2022-04-05 | $82.18 | $82.51 | $81.31 | $81.51 | $81.51 | 750,442 |
2022-04-04 | $82.21 | $83.32 | $81.10 | $82.23 | $82.23 | 615,445 |
2022-04-01 | $81.51 | $83.06 | $81.28 | $82.77 | $82.77 | 569,292 |
2022-03-31 | $81.37 | $82.69 | $80.28 | $80.95 | $80.95 | 687,913 |
2022-03-30 | $82.14 | $82.59 | $81.21 | $81.59 | $81.59 | 481,109 |
2022-03-29 | $80.84 | $82.91 | $79.85 | $82.61 | $82.61 | 643,752 |
2022-03-28 | $79.20 | $79.66 | $78.43 | $79.65 | $79.65 | 358,575 |
2022-03-25 | $79.39 | $79.70 | $78.11 | $79.18 | $79.18 | 435,856 |
2022-03-24 | $77.95 | $79.96 | $77.38 | $78.98 | $78.98 | 737,485 |
2022-03-23 | $82.56 | $82.79 | $77.32 | $78.23 | $78.23 | 1,038,929 |
2022-03-22 | $81.95 | $84.61 | $81.64 | $83.13 | $83.13 | 1,085,729 |
2022-03-21 | $79.96 | $82.64 | $79.73 | $82.03 | $82.03 | 798,752 |
2022-03-18 | $79.97 | $80.11 | $78.38 | $79.97 | $79.97 | 2,103,296 |
2022-03-17 | $79.70 | $80.23 | $78.33 | $79.45 | $79.45 | 1,465,619 |
2022-03-16 | $77.86 | $80.62 | $76.70 | $79.68 | $79.68 | 1,126,278 |
2022-03-15 | $75.90 | $77.40 | $75.78 | $76.97 | $76.97 | 581,456 |
2022-03-14 | $76.12 | $77.33 | $75.32 | $75.53 | $75.53 | 1,138,330 |
2022-03-11 | $77.02 | $77.72 | $74.54 | $75.24 | $75.24 | 913,643 |
2022-03-10 | $76.44 | $77.59 | $75.77 | $76.78 | $76.78 | 468,564 |
2022-03-09 | $75.98 | $78.77 | $73.04 | $78.13 | $78.13 | 1,507,112 |
2022-03-08 | $75.50 | $76.33 | $72.48 | $74.15 | $74.15 | 1,361,353 |
2022-03-07 | $78.84 | $78.98 | $74.53 | $74.84 | $74.84 | 1,309,462 |
2022-03-04 | $79.34 | $79.57 | $78.34 | $79.35 | $79.35 | 552,015 |
2022-03-03 | $81.00 | $81.46 | $79.63 | $79.73 | $79.73 | 496,537 |
2022-03-02 | $78.93 | $81.36 | $78.76 | $80.75 | $80.75 | 527,399 |
2022-03-01 | $79.49 | $80.02 | $77.42 | $78.72 | $78.72 | 752,603 |
2022-02-28 | $78.26 | $79.91 | $78.01 | $79.20 | $79.20 | 591,912 |
2022-02-25 | $77.94 | $80.63 | $77.54 | $80.26 | $80.26 | 637,389 |
2022-02-24 | $75.48 | $78.20 | $75.37 | $77.85 | $77.85 | 628,434 |
2022-02-23 | $78.82 | $79.97 | $76.85 | $76.94 | $76.94 | 730,663 |
2022-02-22 | $78.67 | $79.37 | $77.67 | $78.60 | $78.60 | 764,748 |
2022-02-18 | $78.94 | $80.50 | $78.05 | $78.99 | $78.99 | 933,562 |
2022-02-17 | $81.00 | $83.56 | $79.07 | $79.36 | $79.36 | 1,783,837 |
2022-02-16 | $82.17 | $83.94 | $80.92 | $83.37 | $83.37 | 1,031,262 |
2022-02-15 | $89.52 | $90.32 | $81.92 | $82.17 | $82.17 | 1,050,996 |
2022-02-14 | $89.99 | $90.68 | $88.60 | $88.97 | $88.97 | 610,650 |
2022-02-11 | $91.54 | $92.42 | $90.10 | $90.25 | $90.25 | 555,491 |
2022-02-10 | $90.00 | $92.58 | $89.75 | $91.59 | $91.59 | 660,389 |
2022-02-09 | $90.99 | $91.72 | $89.32 | $91.61 | $91.61 | 703,456 |
2022-02-08 | $87.84 | $90.80 | $87.84 | $90.17 | $90.17 | 249,196 |
2022-02-07 | $90.00 | $90.84 | $89.05 | $89.24 | $89.24 | 262,998 |
2022-02-04 | $89.28 | $90.84 | $88.25 | $89.84 | $89.84 | 500,087 |
2022-02-03 | $90.30 | $91.34 | $89.24 | $90.01 | $90.01 | 277,274 |
2022-02-02 | $90.45 | $92.62 | $90.30 | $91.86 | $91.86 | 470,754 |
2022-02-01 | $91.07 | $91.07 | $87.40 | $90.36 | $90.36 | 434,349 |
2022-01-31 | $88.73 | $90.62 | $88.07 | $90.56 | $90.56 | 473,261 |
2022-01-28 | $85.25 | $88.72 | $84.89 | $88.66 | $88.66 | 534,387 |
2022-01-27 | $86.70 | $87.51 | $85.03 | $85.40 | $85.40 | 340,005 |
2022-01-26 | $86.68 | $88.58 | $84.89 | $85.64 | $85.64 | 453,430 |
2022-01-25 | $86.79 | $87.93 | $82.71 | $86.28 | $86.28 | 346,196 |
2022-01-24 | $85.05 | $88.30 | $82.42 | $87.87 | $87.87 | 466,698 |
2022-01-21 | $87.21 | $87.71 | $85.61 | $86.24 | $86.24 | 501,073 |
2022-01-20 | $87.12 | $89.16 | $86.49 | $87.36 | $87.36 | 581,519 |
2022-01-19 | $86.59 | $88.42 | $86.16 | $86.46 | $86.46 | 365,806 |
2022-01-18 | $88.00 | $88.73 | $85.54 | $86.09 | $86.09 | 577,682 |
2022-01-14 | $91.55 | $92.86 | $88.66 | $89.99 | $89.99 | 785,490 |
2022-01-13 | $93.12 | $94.22 | $91.90 | $92.26 | $92.26 | 447,540 |
2022-01-12 | $94.21 | $94.86 | $93.12 | $93.37 | $93.37 | 634,169 |
2022-01-11 | $93.76 | $94.56 | $92.56 | $94.00 | $94.00 | 374,820 |
2022-01-10 | $90.67 | $93.74 | $89.59 | $93.69 | $93.69 | 625,299 |
2022-01-07 | $95.31 | $95.68 | $91.73 | $91.80 | $91.80 | 485,148 |
2022-01-06 | $93.01 | $95.66 | $92.53 | $95.30 | $95.30 | 484,005 |
2022-01-05 | $94.57 | $96.67 | $93.58 | $93.81 | $93.81 | 700,368 |
2022-01-04 | $98.95 | $99.52 | $91.70 | $94.38 | $94.38 | 1,294,565 |
2022-01-03 | $102.07 | $102.67 | $98.29 | $99.36 | $99.36 | 402,599 |
2021-12-31 | $102.95 | $104.17 | $102.62 | $102.68 | $102.68 | 342,144 |
2021-12-30 | $102.55 | $103.77 | $102.37 | $102.83 | $102.83 | 325,403 |
2021-12-29 | $101.49 | $102.53 | $101.08 | $102.36 | $102.36 | 199,301 |
2021-12-28 | $101.61 | $102.61 | $100.27 | $101.79 | $101.79 | 215,589 |
2021-12-27 | $101.24 | $102.13 | $100.85 | $101.61 | $101.61 | 257,900 |
2021-12-23 | $101.57 | $101.57 | $99.34 | $100.86 | $100.86 | 208,751 |
2021-12-22 | $97.09 | $100.54 | $97.08 | $100.18 | $100.18 | 299,954 |
2021-12-21 | $97.00 | $97.58 | $95.74 | $97.37 | $97.37 | 456,960 |
2021-12-20 | $97.47 | $98.05 | $94.80 | $96.03 | $96.03 | 722,197 |
2021-12-17 | $97.16 | $99.50 | $96.56 | $98.15 | $98.15 | 1,995,341 |
2021-12-16 | $100.63 | $101.80 | $98.57 | $98.90 | $98.90 | 515,821 |
2021-12-15 | $96.39 | $100.86 | $96.39 | $100.80 | $100.80 | 565,740 |
2021-12-14 | $99.81 | $100.05 | $97.09 | $99.03 | $99.03 | 539,247 |
2021-12-13 | $99.80 | $101.89 | $98.37 | $100.86 | $100.86 | 531,608 |
2021-12-10 | $100.44 | $102.36 | $98.29 | $100.08 | $100.08 | 641,584 |
2021-12-09 | $101.40 | $103.80 | $100.78 | $100.93 | $100.93 | 384,994 |
2021-12-08 | $101.89 | $103.44 | $101.03 | $102.08 | $102.08 | 465,495 |
2021-12-07 | $99.76 | $102.87 | $97.55 | $102.32 | $102.32 | 536,851 |
2021-12-06 | $97.42 | $99.88 | $96.69 | $98.96 | $98.96 | 534,662 |
2021-12-03 | $99.40 | $99.40 | $96.21 | $97.23 | $97.23 | 385,198 |
2021-12-02 | $96.87 | $98.79 | $95.29 | $98.65 | $98.65 | 400,711 |
2021-12-01 | $97.85 | $100.46 | $96.49 | $96.49 | $96.49 | 575,164 |
2021-11-30 | $100.12 | $100.46 | $96.90 | $97.16 | $97.16 | 716,055 |
2021-11-29 | $99.22 | $101.42 | $99.16 | $99.99 | $99.99 | 413,927 |
2021-11-26 | $100.20 | $102.18 | $97.91 | $98.80 | $98.80 | 240,822 |
2021-11-24 | $99.93 | $100.84 | $99.00 | $100.44 | $100.44 | 262,690 |
2021-11-23 | $100.40 | $100.74 | $98.12 | $100.22 | $100.22 | 502,860 |
2021-11-22 | $101.80 | $102.98 | $100.54 | $101.16 | $101.16 | 403,796 |
2021-11-19 | $101.81 | $102.39 | $100.84 | $101.79 | $101.79 | 337,877 |
2021-11-18 | $102.01 | $103.43 | $100.12 | $101.43 | $101.43 | 625,772 |
2021-11-17 | $100.94 | $102.86 | $99.17 | $102.46 | $102.46 | 483,380 |
2021-11-16 | $98.16 | $102.46 | $97.67 | $100.93 | $100.93 | 1,053,238 |
2021-11-15 | $99.02 | $101.28 | $98.00 | $98.37 | $98.37 | 787,871 |
2021-11-12 | $103.26 | $104.18 | $92.28 | $95.72 | $95.72 | 3,090,975 |
2021-11-11 | $100.99 | $102.83 | $100.56 | $102.60 | $102.60 | 409,233 |
2021-11-10 | $100.54 | $102.07 | $100.17 | $100.49 | $100.49 | 921,287 |
2021-11-09 | $102.24 | $103.97 | $101.10 | $101.28 | $101.28 | 884,382 |
2021-11-08 | $100.16 | $101.82 | $98.71 | $101.79 | $101.79 | 720,048 |
2021-11-05 | $102.00 | $103.25 | $99.61 | $99.89 | $99.89 | 837,773 |
2021-11-04 | $101.82 | $103.21 | $98.86 | $102.89 | $102.89 | 1,061,162 |
2021-11-03 | $93.55 | $100.10 | $92.33 | $99.92 | $99.92 | 1,343,732 |
2021-11-02 | $94.48 | $94.83 | $93.18 | $93.50 | $93.50 | 676,099 |
2021-11-01 | $93.50 | $95.00 | $93.45 | $93.86 | $93.86 | 399,255 |
2021-10-29 | $90.48 | $93.56 | $90.16 | $93.34 | $93.34 | 635,889 |
2021-10-28 | $88.56 | $90.88 | $88.23 | $90.77 | $90.77 | 379,880 |
2021-10-27 | $89.15 | $89.75 | $87.95 | $88.03 | $88.03 | 259,586 |
2021-10-26 | $88.22 | $89.82 | $88.07 | $89.13 | $89.13 | 366,158 |
2021-10-25 | $89.53 | $89.53 | $87.69 | $87.75 | $87.75 | 261,599 |
2021-10-22 | $89.09 | $90.52 | $88.82 | $89.53 | $89.53 | 491,746 |
2021-10-21 | $87.50 | $88.89 | $86.39 | $88.85 | $88.85 | 274,652 |
2021-10-20 | $87.86 | $88.73 | $87.28 | $87.74 | $87.74 | 259,397 |
2021-10-19 | $87.74 | $88.51 | $87.47 | $87.50 | $87.50 | 631,256 |
2021-10-18 | $87.49 | $87.49 | $86.46 | $87.11 | $87.11 | 297,145 |
2021-10-15 | $89.09 | $89.49 | $87.68 | $87.71 | $87.71 | 299,594 |
2021-10-14 | $87.42 | $88.95 | $87.28 | $88.61 | $88.61 | 252,642 |
2021-10-13 | $87.35 | $87.76 | $86.38 | $86.83 | $86.83 | 231,472 |
2021-10-12 | $86.42 | $87.26 | $85.66 | $86.95 | $86.95 | 307,508 |
2021-10-11 | $87.64 | $88.43 | $85.94 | $86.01 | $86.01 | 231,916 |
2021-10-08 | $88.27 | $90.34 | $86.88 | $87.74 | $87.74 | 323,597 |
2021-10-07 | $86.38 | $89.16 | $86.38 | $88.47 | $88.47 | 289,467 |
2021-10-06 | $87.24 | $89.10 | $85.28 | $86.10 | $86.10 | 560,870 |
2021-10-05 | $87.64 | $89.55 | $87.42 | $87.55 | $87.55 | 604,899 |
2021-10-04 | $86.96 | $87.89 | $86.20 | $87.75 | $87.75 | 572,479 |
2021-10-01 | $87.68 | $88.88 | $85.19 | $87.36 | $87.36 | 786,924 |
2021-09-30 | $89.09 | $90.46 | $87.31 | $87.48 | $87.48 | 513,382 |
2021-09-29 | $90.20 | $90.89 | $88.71 | $88.82 | $88.82 | 448,904 |
2021-09-28 | $93.89 | $93.89 | $88.96 | $89.81 | $89.81 | 726,161 |
2021-09-27 | $95.97 | $96.24 | $91.61 | $94.46 | $94.46 | 1,140,140 |
2021-09-24 | $95.50 | $97.27 | $94.34 | $96.31 | $96.31 | 1,203,590 |
2021-09-23 | $95.05 | $96.72 | $94.72 | $96.02 | $96.02 | 869,290 |
2021-09-22 | $94.25 | $95.90 | $93.02 | $95.28 | $95.28 | 864,847 |
2021-09-21 | $93.67 | $94.63 | $93.38 | $93.85 | $93.85 | 577,773 |
2021-09-20 | $93.09 | $94.37 | $92.62 | $93.46 | $93.46 | 385,454 |
2021-09-17 | $92.87 | $94.53 | $89.09 | $94.34 | $94.34 | 808,181 |
2021-09-16 | $93.38 | $94.07 | $92.73 | $93.74 | $93.74 | 272,627 |
2021-09-15 | $95.65 | $96.00 | $93.63 | $93.66 | $93.66 | 331,975 |
2021-09-14 | $95.60 | $97.48 | $94.81 | $95.12 | $95.12 | 599,672 |
2021-09-13 | $94.64 | $95.59 | $93.43 | $95.46 | $95.46 | 564,842 |
2021-09-10 | $94.70 | $95.26 | $93.97 | $94.30 | $94.30 | 326,796 |
2021-09-09 | $94.61 | $95.47 | $94.27 | $94.41 | $94.41 | 246,072 |
2021-09-08 | $95.34 | $95.34 | $94.15 | $94.45 | $94.45 | 441,542 |
2021-09-07 | $95.00 | $95.56 | $90.80 | $95.16 | $95.16 | 537,883 |
2021-09-03 | $94.30 | $95.26 | $93.66 | $95.24 | $95.24 | 396,945 |
2021-09-02 | $93.66 | $94.68 | $93.26 | $94.66 | $94.66 | 347,979 |
2021-09-01 | $93.09 | $93.99 | $92.41 | $93.42 | $93.42 | 422,463 |
2021-08-31 | $93.85 | $93.99 | $92.25 | $92.78 | $92.78 | 453,685 |
2021-08-30 | $91.88 | $93.63 | $91.49 | $93.57 | $93.57 | 552,797 |
2021-08-27 | $91.68 | $93.12 | $91.16 | $91.98 | $91.98 | 618,233 |
2021-08-26 | $90.98 | $91.53 | $90.42 | $91.15 | $91.15 | 400,374 |
2021-08-25 | $90.20 | $91.30 | $89.68 | $91.06 | $91.06 | 850,604 |
2021-08-24 | $88.58 | $89.86 | $87.80 | $89.82 | $89.82 | 440,608 |
2021-08-23 | $88.30 | $88.89 | $85.31 | $88.35 | $88.35 | 489,546 |
2021-08-20 | $88.31 | $88.96 | $87.84 | $88.14 | $88.14 | 430,600 |
2021-08-19 | $87.25 | $88.82 | $87.25 | $88.08 | $88.08 | 397,856 |
2021-08-18 | $89.68 | $89.95 | $87.59 | $87.62 | $87.62 | 424,150 |
2021-08-17 | $88.84 | $89.57 | $88.58 | $89.52 | $89.52 | 516,325 |
2021-08-16 | $87.71 | $89.22 | $87.28 | $89.02 | $89.02 | 988,258 |
2021-08-13 | $86.87 | $88.03 | $86.59 | $87.55 | $87.55 | 612,945 |
2021-08-12 | $86.63 | $87.83 | $84.23 | $86.76 | $86.76 | 532,479 |
2021-08-11 | $85.19 | $86.50 | $84.31 | $86.40 | $86.40 | 525,770 |
2021-08-10 | $85.62 | $86.00 | $84.43 | $85.09 | $85.09 | 502,552 |
2021-08-09 | $85.22 | $86.40 | $83.00 | $84.70 | $84.70 | 856,687 |
2021-08-06 | $87.40 | $87.65 | $86.35 | $87.24 | $87.24 | 603,764 |
2021-08-05 | $87.82 | $88.22 | $86.77 | $87.34 | $87.34 | 532,913 |
2021-08-04 | $87.77 | $89.00 | $87.38 | $87.70 | $87.70 | 591,724 |
2021-08-03 | $89.08 | $89.94 | $87.00 | $88.10 | $88.10 | 1,427,749 |
2021-08-02 | $89.90 | $90.33 | $88.44 | $88.57 | $88.57 | 824,686 |
2021-07-30 | $89.21 | $90.36 | $89.20 | $89.67 | $89.67 | 336,155 |
2021-07-29 | $88.99 | $90.61 | $88.99 | $89.45 | $89.45 | 332,817 |
2021-07-28 | $87.80 | $89.54 | $87.12 | $88.85 | $88.85 | 358,641 |
2021-07-27 | $87.09 | $88.14 | $86.32 | $87.86 | $87.86 | 584,485 |
2021-07-26 | $88.85 | $89.38 | $86.68 | $87.25 | $87.25 | 326,802 |
2021-07-23 | $88.46 | $89.11 | $88.33 | $88.70 | $88.70 | 418,881 |
2021-07-22 | $88.27 | $88.95 | $86.20 | $88.10 | $88.10 | 1,517,154 |
2021-07-21 | $88.22 | $89.16 | $87.44 | $87.91 | $87.91 | 889,648 |
2021-07-20 | $86.96 | $88.47 | $86.96 | $87.98 | $87.98 | 810,863 |
2021-07-19 | $87.32 | $87.90 | $86.05 | $86.62 | $86.62 | 501,609 |
2021-07-16 | $88.64 | $89.44 | $87.51 | $88.16 | $88.16 | 384,263 |
2021-07-15 | $87.70 | $89.62 | $87.21 | $88.50 | $88.50 | 418,392 |
2021-07-14 | $90.47 | $91.15 | $88.19 | $88.40 | $88.40 | 450,779 |
2021-07-13 | $91.46 | $91.46 | $90.21 | $90.30 | $90.30 | 601,033 |
2021-07-12 | $91.30 | $91.52 | $90.60 | $91.16 | $91.16 | 1,076,560 |
2021-07-09 | $91.94 | $92.25 | $90.74 | $91.04 | $91.04 | 763,313 |
2021-07-08 | $90.89 | $91.66 | $89.48 | $91.52 | $91.52 | 977,654 |
2021-07-07 | $91.66 | $92.24 | $90.36 | $91.90 | $91.90 | 696,075 |
2021-07-06 | $89.61 | $91.32 | $88.98 | $91.15 | $91.15 | 849,746 |
2021-07-02 | $89.25 | $89.79 | $88.45 | $89.50 | $89.50 | 448,434 |
2021-07-01 | $89.93 | $89.99 | $88.65 | $89.11 | $89.11 | 921,136 |
2021-06-30 | $89.52 | $90.00 | $88.49 | $89.49 | $89.49 | 1,669,109 |
2021-06-29 | $88.21 | $89.59 | $88.08 | $89.57 | $89.57 | 656,858 |
2021-06-28 | $89.28 | $89.65 | $87.35 | $88.34 | $88.34 | 660,928 |
2021-06-25 | $86.41 | $89.56 | $86.40 | $88.96 | $88.96 | 1,808,972 |
2021-06-24 | $85.66 | $86.54 | $85.63 | $86.31 | $86.31 | 376,093 |
2021-06-23 | $86.10 | $86.29 | $84.93 | $84.99 | $84.99 | 508,976 |
2021-06-22 | $86.23 | $86.59 | $85.59 | $85.88 | $85.88 | 526,228 |
2021-06-21 | $85.20 | $86.23 | $84.05 | $86.14 | $86.14 | 1,511,648 |
2021-06-18 | $84.90 | $85.99 | $83.51 | $84.64 | $84.64 | 3,421,302 |
2021-06-17 | $84.66 | $86.22 | $83.92 | $85.44 | $85.44 | 1,388,981 |
2021-06-16 | $84.72 | $86.00 | $84.27 | $84.81 | $84.81 | 1,643,293 |
2021-06-15 | $83.47 | $84.84 | $83.04 | $84.60 | $84.60 | 737,472 |
2021-06-14 | $83.99 | $84.26 | $83.29 | $83.47 | $83.47 | 572,695 |
2021-06-11 | $84.44 | $84.54 | $83.14 | $83.72 | $83.72 | 939,438 |
2021-06-10 | $83.26 | $84.70 | $82.59 | $84.10 | $84.10 | 1,629,197 |
2021-06-09 | $84.05 | $84.69 | $82.83 | $83.20 | $83.20 | 1,618,736 |
2021-06-08 | $81.26 | $84.45 | $80.71 | $84.00 | $84.00 | 4,823,161 |
2021-06-07 | $83.14 | $83.17 | $80.31 | $80.71 | $80.71 | 2,218,165 |
2021-06-04 | $83.96 | $84.23 | $83.01 | $83.25 | $83.25 | 2,023,537 |
2021-06-03 | $81.47 | $84.23 | $81.07 | $83.53 | $83.53 | 6,651,253 |
2021-06-02 | $88.12 | $88.13 | $85.46 | $85.56 | $85.56 | 918,235 |
2021-06-01 | $88.20 | $88.27 | $86.94 | $87.57 | $87.57 | 389,065 |
2021-05-28 | $87.60 | $88.24 | $86.98 | $87.90 | $87.90 | 791,872 |
2021-05-27 | $87.97 | $88.12 | $87.00 | $87.33 | $87.33 | 707,410 |
2021-05-26 | $88.86 | $89.18 | $87.32 | $87.48 | $87.48 | 548,531 |
2021-05-25 | $89.34 | $90.10 | $88.03 | $88.21 | $88.21 | 660,418 |
2021-05-24 | $87.92 | $89.20 | $87.41 | $88.71 | $88.71 | 556,289 |
2021-05-21 | $86.88 | $87.90 | $86.75 | $87.12 | $87.12 | 309,904 |
2021-05-20 | $86.29 | $87.67 | $85.50 | $86.67 | $86.67 | 849,921 |
2021-05-19 | $84.50 | $86.17 | $84.50 | $85.93 | $85.93 | 553,057 |
2021-05-18 | $85.48 | $86.49 | $85.18 | $85.28 | $85.28 | 496,189 |
2021-05-17 | $85.91 | $86.45 | $84.92 | $85.40 | $85.40 | 369,647 |
2021-05-14 | $85.80 | $87.14 | $85.48 | $85.75 | $85.75 | 454,733 |
2021-05-13 | $85.13 | $86.14 | $84.75 | $85.25 | $85.25 | 1,101,128 |
2021-05-12 | $81.94 | $86.00 | $81.50 | $84.97 | $84.97 | 1,714,206 |
2021-05-11 | $81.58 | $82.44 | $81.01 | $82.16 | $82.16 | 951,353 |
2021-05-10 | $83.06 | $84.01 | $82.34 | $82.64 | $82.64 | 1,220,436 |
2021-05-07 | $81.05 | $83.38 | $81.02 | $82.82 | $82.82 | 554,523 |
2021-05-06 | $81.07 | $82.41 | $80.37 | $81.34 | $81.34 | 1,175,067 |
2021-05-05 | $82.23 | $82.43 | $80.92 | $81.33 | $81.33 | 3,245,683 |
2021-05-04 | $79.80 | $81.55 | $78.75 | $81.45 | $81.45 | 4,672,094 |
2021-05-03 | $85.29 | $85.88 | $83.13 | $83.35 | $83.35 | 630,832 |
2021-04-30 | $83.81 | $85.58 | $82.81 | $84.85 | $84.85 | 869,671 |
2021-04-29 | $86.50 | $86.50 | $82.46 | $83.50 | $83.50 | 1,006,007 |
2021-04-28 | $87.42 | $88.47 | $86.94 | $87.25 | $87.25 | 1,006,977 |
2021-04-27 | $88.00 | $88.32 | $86.73 | $87.31 | $87.31 | 978,317 |
2021-04-26 | $89.14 | $89.49 | $88.29 | $88.84 | $88.84 | 404,764 |
2021-04-23 | $88.63 | $89.27 | $87.70 | $88.55 | $88.55 | 548,756 |
2021-04-22 | $87.99 | $89.95 | $87.89 | $88.70 | $88.70 | 524,360 |
2021-04-21 | $85.02 | $88.02 | $84.90 | $87.94 | $87.94 | 681,892 |
2021-04-20 | $85.83 | $86.47 | $83.66 | $85.27 | $85.27 | 944,370 |
2021-04-19 | $85.94 | $86.83 | $84.84 | $85.23 | $85.23 | 1,137,228 |
2021-04-16 | $86.27 | $86.88 | $85.08 | $86.25 | $86.25 | 1,079,385 |
2021-04-15 | $80.90 | $85.82 | $80.54 | $85.79 | $85.79 | 1,820,349 |
2021-04-14 | $79.12 | $80.09 | $78.09 | $79.54 | $79.54 | 1,623,676 |
2021-04-13 | $78.75 | $79.97 | $78.34 | $78.83 | $78.83 | 423,576 |
2021-04-12 | $79.92 | $80.30 | $79.14 | $79.15 | $79.15 | 1,469,119 |
2021-04-09 | $78.73 | $80.31 | $78.31 | $80.00 | $80.00 | 574,146 |
2021-04-08 | $77.14 | $78.91 | $76.41 | $78.65 | $78.65 | 663,352 |
2021-04-07 | $77.13 | $78.23 | $76.16 | $76.45 | $76.45 | 542,752 |
2021-04-06 | $76.06 | $77.78 | $75.76 | $77.60 | $77.60 | 895,083 |
2021-04-05 | $77.90 | $78.69 | $76.32 | $76.44 | $76.44 | 711,369 |
2021-04-01 | $75.84 | $78.13 | $75.84 | $77.09 | $77.09 | 801,097 |
2021-03-31 | $76.87 | $78.21 | $75.85 | $75.85 | $75.85 | 1,110,322 |
2021-03-30 | $76.35 | $77.43 | $76.01 | $76.71 | $76.71 | 1,335,939 |
2021-03-29 | $76.49 | $77.59 | $75.22 | $76.45 | $76.45 | 810,636 |
2021-03-26 | $76.00 | $77.84 | $75.38 | $77.79 | $77.79 | 741,971 |
2021-03-25 | $75.77 | $76.67 | $73.85 | $75.31 | $75.31 | 603,118 |
2021-03-24 | $75.60 | $76.92 | $75.43 | $75.77 | $75.77 | 601,998 |
2021-03-23 | $77.28 | $77.68 | $74.90 | $75.13 | $75.13 | 625,000 |
2021-03-22 | $77.50 | $78.69 | $76.34 | $77.48 | $77.48 | 649,971 |
2021-03-19 | $76.45 | $78.09 | $75.86 | $77.39 | $77.39 | 1,202,005 |
2021-03-18 | $76.55 | $77.96 | $75.15 | $76.26 | $76.26 | 1,055,654 |
2021-03-17 | $75.08 | $77.62 | $73.81 | $77.35 | $77.35 | 1,000,925 |
2021-03-16 | $75.48 | $75.98 | $73.64 | $74.91 | $74.91 | 827,598 |
2021-03-15 | $73.23 | $75.94 | $73.23 | $75.53 | $75.53 | 555,525 |
2021-03-12 | $73.74 | $73.99 | $72.40 | $73.80 | $73.80 | 1,024,719 |
2021-03-11 | $73.33 | $75.40 | $73.09 | $74.38 | $74.38 | 970,398 |
2021-03-10 | $73.49 | $74.26 | $71.95 | $72.76 | $72.76 | 1,682,957 |
2021-03-09 | $72.15 | $73.51 | $71.06 | $72.38 | $72.38 | 929,767 |
2021-03-08 | $71.89 | $74.46 | $70.74 | $70.79 | $70.79 | 1,701,026 |
2021-03-05 | $72.92 | $72.92 | $69.53 | $72.01 | $72.01 | 1,435,555 |
2021-03-04 | $73.71 | $74.40 | $69.78 | $71.67 | $71.67 | 1,234,988 |
2021-03-03 | $74.64 | $75.58 | $73.15 | $73.82 | $73.82 | 1,575,689 |
2021-03-02 | $76.32 | $77.50 | $74.72 | $75.50 | $75.50 | 3,098,760 |
2021-03-01 | $74.95 | $76.76 | $73.43 | $76.33 | $76.33 | 4,867,667 |
2021-02-26 | $76.69 | $78.25 | $75.05 | $77.35 | $77.35 | 643,491 |
2021-02-25 | $76.29 | $77.06 | $72.16 | $76.39 | $76.39 | 1,394,777 |
2021-02-24 | $73.89 | $76.81 | $72.51 | $76.81 | $76.81 | 993,770 |
2021-02-23 | $73.03 | $74.54 | $71.83 | $73.11 | $73.11 | 452,690 |
2021-02-22 | $75.24 | $75.24 | $72.86 | $74.01 | $74.01 | 853,202 |
2021-02-19 | $74.78 | $76.76 | $74.00 | $75.62 | $75.62 | 705,910 |
2021-02-18 | $75.69 | $76.60 | $73.43 | $74.36 | $74.36 | 1,015,216 |
2021-02-17 | $77.18 | $79.04 | $76.22 | $78.14 | $78.14 | 597,682 |
2021-02-16 | $81.35 | $81.35 | $78.26 | $78.59 | $78.59 | 410,421 |
2021-02-12 | $80.25 | $81.14 | $79.71 | $80.76 | $80.76 | 750,781 |
2021-02-11 | $79.17 | $80.64 | $78.67 | $80.21 | $80.21 | 691,867 |
2021-02-10 | $78.44 | $79.79 | $78.04 | $78.88 | $78.88 | 441,613 |
2021-02-09 | $77.41 | $78.66 | $76.41 | $77.56 | $77.56 | 351,930 |
2021-02-08 | $76.93 | $77.73 | $76.46 | $77.24 | $77.24 | 401,876 |
2021-02-05 | $77.07 | $77.07 | $75.19 | $76.62 | $76.62 | 337,861 |
2021-02-04 | $77.87 | $77.92 | $76.04 | $76.46 | $76.46 | 411,898 |
2021-02-03 | $76.67 | $77.64 | $75.77 | $77.42 | $77.42 | 636,474 |
2021-02-02 | $76.97 | $78.00 | $76.48 | $77.09 | $77.09 | 618,261 |
2021-02-01 | $74.82 | $76.33 | $74.23 | $75.99 | $75.99 | 393,230 |
2021-01-29 | $75.00 | $76.78 | $73.25 | $74.35 | $74.35 | 520,759 |
2021-01-28 | $74.03 | $76.83 | $73.27 | $75.80 | $75.80 | 1,040,232 |
2021-01-27 | $74.47 | $75.25 | $71.96 | $72.91 | $72.91 | 932,636 |
2021-01-26 | $78.45 | $78.72 | $75.25 | $75.44 | $75.44 | 943,088 |
2021-01-25 | $75.68 | $77.88 | $75.53 | $77.85 | $77.85 | 910,303 |
2021-01-22 | $75.21 | $76.32 | $74.60 | $76.09 | $76.09 | 815,323 |
2021-01-21 | $77.90 | $78.29 | $75.36 | $75.43 | $75.43 | 650,990 |
2021-01-20 | $77.71 | $78.22 | $76.93 | $78.01 | $78.01 | 779,909 |
2021-01-19 | $75.99 | $77.34 | $75.50 | $77.13 | $77.13 | 555,056 |
2021-01-15 | $75.81 | $76.84 | $74.83 | $75.42 | $75.42 | 620,267 |
2021-01-14 | $75.05 | $76.45 | $74.62 | $75.81 | $75.81 | 730,734 |
2021-01-13 | $74.95 | $75.63 | $73.00 | $75.05 | $75.05 | 557,328 |
2021-01-12 | $74.58 | $75.39 | $73.92 | $74.61 | $74.61 | 758,746 |
2021-01-11 | $72.67 | $74.94 | $71.81 | $74.00 | $74.00 | 735,944 |
2021-01-08 | $72.07 | $73.71 | $71.41 | $73.59 | $73.59 | 984,365 |
2021-01-07 | $72.03 | $72.68 | $69.35 | $71.66 | $71.66 | 633,184 |
2021-01-06 | $68.60 | $72.46 | $68.33 | $71.95 | $71.95 | 798,980 |
2021-01-05 | $67.54 | $69.20 | $67.11 | $68.32 | $68.32 | 648,878 |
2021-01-04 | $68.42 | $68.42 | $66.02 | $67.36 | $67.36 | 478,192 |
2020-12-31 | $67.44 | $68.60 | $66.65 | $68.13 | $68.13 | 461,862 |
2020-12-30 | $67.14 | $68.25 | $66.92 | $67.66 | $67.66 | 370,679 |
2020-12-29 | $68.35 | $68.35 | $66.86 | $67.15 | $67.15 | 456,409 |
2020-12-28 | $68.42 | $69.49 | $67.33 | $67.81 | $67.81 | 346,447 |
2020-12-24 | $69.63 | $69.63 | $67.39 | $68.02 | $68.02 | 251,293 |
2020-12-23 | $70.47 | $70.97 | $68.94 | $69.19 | $69.19 | 746,620 |
2020-12-22 | $69.80 | $70.10 | $67.74 | $69.86 | $69.86 | 1,477,093 |
2020-12-21 | $68.42 | $69.86 | $67.62 | $69.34 | $69.34 | 1,505,817 |
2020-12-18 | $67.49 | $69.08 | $66.92 | $69.05 | $69.05 | 2,465,049 |
2020-12-17 | $66.68 | $67.55 | $65.92 | $67.15 | $67.15 | 1,087,501 |
2020-12-16 | $66.40 | $66.44 | $65.40 | $66.32 | $66.32 | 1,128,578 |
2020-12-15 | $65.01 | $66.16 | $64.26 | $66.14 | $66.14 | 638,950 |
2020-12-14 | $65.65 | $66.60 | $64.18 | $64.48 | $64.48 | 684,918 |
2020-12-11 | $64.71 | $65.90 | $63.29 | $65.02 | $65.02 | 791,230 |
2020-12-10 | $65.30 | $66.00 | $63.72 | $65.06 | $65.06 | 839,771 |
2020-12-09 | $65.72 | $66.59 | $65.20 | $65.65 | $65.65 | 871,321 |
2020-12-08 | $65.01 | $66.34 | $64.49 | $66.08 | $66.08 | 1,831,087 |
2020-12-07 | $65.00 | $65.00 | $63.27 | $63.80 | $63.80 | 1,737,086 |
2020-12-04 | $62.92 | $64.92 | $62.62 | $64.70 | $64.70 | 987,420 |
2020-12-03 | $62.49 | $64.60 | $62.30 | $62.62 | $62.62 | 2,188,878 |
2020-12-02 | $61.84 | $62.65 | $60.38 | $62.44 | $62.44 | 3,366,928 |
2020-12-01 | $66.48 | $66.99 | $64.91 | $65.72 | $65.72 | 368,581 |
2020-11-30 | $66.82 | $66.82 | $64.65 | $65.84 | $65.84 | 502,871 |
2020-11-27 | $66.13 | $67.29 | $64.93 | $66.66 | $66.66 | 187,296 |
2020-11-25 | $66.46 | $66.46 | $63.19 | $65.84 | $65.84 | 223,492 |
2020-11-24 | $67.00 | $67.00 | $65.85 | $66.20 | $66.20 | 325,251 |
2020-11-23 | $65.21 | $66.70 | $64.06 | $66.44 | $66.44 | 506,689 |
2020-11-20 | $62.14 | $65.13 | $61.59 | $65.00 | $65.00 | 752,726 |
2020-11-19 | $62.86 | $63.19 | $61.15 | $62.37 | $62.37 | 575,925 |
2020-11-18 | $63.60 | $65.30 | $62.51 | $63.29 | $63.29 | 771,404 |
2020-11-17 | $62.65 | $63.51 | $59.52 | $63.41 | $63.41 | 500,297 |
2020-11-16 | $64.36 | $64.60 | $61.44 | $63.94 | $63.94 | 601,979 |
2020-11-13 | $62.15 | $63.37 | $61.67 | $63.25 | $63.25 | 363,822 |
2020-11-12 | $59.96 | $61.71 | $59.39 | $61.49 | $61.49 | 738,025 |
2020-11-11 | $62.91 | $63.06 | $59.89 | $60.26 | $60.26 | 471,281 |
2020-11-10 | $63.25 | $64.62 | $61.76 | $62.24 | $62.24 | 674,726 |
2020-11-09 | $62.40 | $65.80 | $62.00 | $63.92 | $63.92 | 1,019,795 |
2020-11-06 | $61.03 | $61.49 | $60.34 | $60.57 | $60.57 | 295,190 |
2020-11-05 | $61.54 | $61.84 | $61.02 | $61.24 | $61.24 | 396,949 |
2020-11-04 | $58.32 | $61.21 | $58.31 | $60.69 | $60.69 | 447,948 |
2020-11-03 | $56.54 | $58.41 | $56.54 | $58.05 | $58.05 | 478,672 |
2020-11-02 | $53.82 | $56.35 | $53.82 | $55.95 | $55.95 | 740,532 |
2020-10-30 | $54.29 | $55.93 | $52.29 | $53.08 | $53.08 | 879,100 |
2020-10-29 | $52.96 | $55.31 | $51.04 | $54.14 | $54.14 | 1,064,088 |
2020-10-28 | $54.83 | $55.37 | $53.12 | $53.37 | $53.37 | 713,746 |
2020-10-27 | $58.05 | $58.39 | $55.83 | $55.92 | $55.92 | 747,703 |
2020-10-26 | $57.07 | $58.08 | $56.57 | $57.95 | $57.95 | 1,043,847 |
2020-10-23 | $58.56 | $59.76 | $57.31 | $58.06 | $58.06 | 341,911 |
2020-10-22 | $57.79 | $58.75 | $57.61 | $58.24 | $58.24 | 332,754 |
2020-10-21 | $59.74 | $59.96 | $57.73 | $57.79 | $57.79 | 479,022 |
2020-10-20 | $60.18 | $60.75 | $59.01 | $59.30 | $59.30 | 564,400 |
2020-10-19 | $60.86 | $61.08 | $59.29 | $59.70 | $59.70 | 623,061 |
2020-10-16 | $61.53 | $61.96 | $60.64 | $60.75 | $60.75 | 544,020 |
2020-10-15 | $60.11 | $61.12 | $59.87 | $60.78 | $60.78 | 538,014 |
2020-10-14 | $61.22 | $62.21 | $60.91 | $61.00 | $61.00 | 1,034,146 |
2020-10-13 | $59.87 | $61.54 | $59.70 | $61.16 | $61.16 | 662,480 |
2020-10-12 | $59.05 | $60.48 | $58.46 | $60.45 | $60.45 | 870,364 |
2020-10-09 | $58.94 | $58.94 | $58.13 | $58.84 | $58.84 | 389,122 |
2020-10-08 | $58.44 | $58.54 | $57.49 | $58.19 | $58.19 | 586,884 |
2020-10-07 | $57.27 | $58.92 | $56.89 | $57.95 | $57.95 | 841,846 |
2020-10-06 | $57.80 | $57.89 | $56.13 | $56.61 | $56.61 | 557,302 |
2020-10-05 | $56.36 | $56.98 | $56.06 | $56.71 | $56.71 | 652,077 |
2020-10-02 | $54.94 | $56.26 | $54.94 | $55.86 | $55.86 | 779,126 |
2020-10-01 | $55.08 | $56.46 | $54.05 | $56.16 | $56.16 | 1,413,380 |
2020-09-30 | $53.07 | $54.00 | $52.79 | $53.16 | $53.16 | 833,624 |
2020-09-29 | $53.67 | $54.09 | $52.04 | $52.97 | $52.97 | 633,653 |
2020-09-28 | $52.61 | $54.48 | $52.47 | $53.39 | $53.39 | 853,016 |
2020-09-25 | $50.92 | $51.79 | $50.59 | $51.58 | $51.58 | 2,545,674 |
2020-09-24 | $51.73 | $52.18 | $50.27 | $51.29 | $51.29 | 957,097 |
2020-09-23 | $54.60 | $54.90 | $51.63 | $51.91 | $51.91 | 959,064 |
2020-09-22 | $54.01 | $54.78 | $53.08 | $54.48 | $54.48 | 826,784 |
2020-09-21 | $53.25 | $54.15 | $51.50 | $54.00 | $54.00 | 1,197,736 |
2020-09-18 | $55.41 | $55.64 | $53.96 | $54.20 | $54.20 | 1,360,866 |
2020-09-17 | $54.85 | $56.04 | $54.41 | $54.74 | $54.74 | 987,322 |
2020-09-16 | $57.99 | $58.35 | $54.55 | $55.26 | $55.26 | 5,601,669 |
2020-09-15 | $61.81 | $62.10 | $60.84 | $61.56 | $61.56 | 566,098 |
2020-09-14 | $60.46 | $61.41 | $59.98 | $60.99 | $60.99 | 413,841 |
2020-09-11 | $60.33 | $60.33 | $58.84 | $59.64 | $59.64 | 300,015 |
2020-09-10 | $59.92 | $61.43 | $59.92 | $60.01 | $60.01 | 424,565 |
2020-09-09 | $58.98 | $60.15 | $58.95 | $59.77 | $59.77 | 444,710 |
2020-09-08 | $58.23 | $59.49 | $57.26 | $58.41 | $58.41 | 413,455 |
2020-09-04 | $60.69 | $60.78 | $57.24 | $58.97 | $58.97 | 457,608 |
2020-09-03 | $63.04 | $63.07 | $59.56 | $60.19 | $60.19 | 540,596 |
2020-09-02 | $61.80 | $63.15 | $60.78 | $63.00 | $63.00 | 349,771 |
2020-09-01 | $63.37 | $63.55 | $61.66 | $61.82 | $61.82 | 379,529 |
2020-08-31 | $62.05 | $63.50 | $61.73 | $63.10 | $63.10 | 497,159 |
2020-08-28 | $60.94 | $62.05 | $60.28 | $62.00 | $62.00 | 301,967 |
2020-08-27 | $60.42 | $61.20 | $59.21 | $60.59 | $60.59 | 699,963 |
2020-08-26 | $60.53 | $61.58 | $59.65 | $60.46 | $60.46 | 309,200 |
2020-08-25 | $59.88 | $60.71 | $59.39 | $60.34 | $60.34 | 696,258 |
2020-08-24 | $60.55 | $61.17 | $59.14 | $59.70 | $59.70 | 378,398 |
2020-08-21 | $59.16 | $59.93 | $58.79 | $59.87 | $59.87 | 343,346 |
2020-08-20 | $58.96 | $59.41 | $58.52 | $59.28 | $59.28 | 338,122 |
2020-08-19 | $60.10 | $61.83 | $59.44 | $59.59 | $59.59 | 355,604 |
2020-08-18 | $61.31 | $61.62 | $60.33 | $60.37 | $60.37 | 308,257 |
2020-08-17 | $61.25 | $62.05 | $60.98 | $61.58 | $61.58 | 444,243 |
2020-08-14 | $62.80 | $62.80 | $60.33 | $60.78 | $60.78 | 428,594 |
2020-08-13 | $63.59 | $64.38 | $63.12 | $63.16 | $63.16 | 315,585 |
2020-08-12 | $63.44 | $64.16 | $62.43 | $63.92 | $63.92 | 448,487 |
2020-08-11 | $63.07 | $63.40 | $62.10 | $62.51 | $62.51 | 447,072 |
2020-08-10 | $63.69 | $63.96 | $62.59 | $62.76 | $62.76 | 548,030 |
2020-08-07 | $64.12 | $65.68 | $62.80 | $63.74 | $63.74 | 447,794 |
2020-08-06 | $65.99 | $66.31 | $62.88 | $64.25 | $64.25 | 1,266,287 |
2020-08-05 | $65.24 | $65.60 | $63.98 | $65.09 | $65.09 | 619,163 |
2020-08-04 | $64.58 | $65.15 | $63.87 | $64.71 | $64.71 | 534,535 |
2020-08-03 | $62.81 | $65.19 | $62.42 | $65.06 | $65.06 | 457,631 |
2020-07-31 | $62.48 | $62.71 | $61.04 | $62.39 | $62.39 | 466,131 |
2020-07-30 | $62.48 | $63.07 | $62.01 | $62.68 | $62.68 | 360,044 |
2020-07-29 | $61.51 | $62.96 | $61.51 | $62.75 | $62.75 | 315,351 |
2020-07-28 | $61.28 | $62.14 | $61.17 | $61.26 | $61.26 | 411,125 |
2020-07-27 | $59.48 | $61.56 | $59.42 | $61.49 | $61.49 | 312,858 |
2020-07-24 | $61.60 | $62.00 | $59.29 | $59.53 | $59.53 | 647,459 |
2020-07-23 | $62.63 | $63.71 | $62.26 | $62.51 | $62.51 | 560,007 |
2020-07-22 | $61.12 | $62.62 | $61.12 | $62.58 | $62.58 | 557,253 |
2020-07-21 | $61.13 | $61.76 | $60.59 | $60.92 | $60.92 | 293,994 |
2020-07-20 | $61.82 | $62.26 | $60.75 | $60.76 | $60.76 | 335,907 |
2020-07-17 | $61.17 | $62.48 | $61.08 | $62.00 | $62.00 | 427,300 |
2020-07-16 | $61.59 | $62.17 | $60.49 | $60.87 | $60.87 | 358,900 |
2020-07-15 | $60.00 | $61.75 | $59.61 | $61.48 | $61.48 | 609,000 |
2020-07-14 | $56.47 | $59.26 | $56.25 | $59.21 | $59.21 | 503,900 |
2020-07-13 | $57.26 | $58.46 | $56.28 | $56.29 | $56.29 | 578,400 |
2020-07-10 | $56.06 | $56.88 | $55.68 | $56.38 | $56.38 | 277,700 |
2020-07-09 | $57.13 | $57.13 | $55.27 | $56.24 | $56.24 | 472,200 |
2020-07-08 | $57.42 | $57.78 | $56.13 | $56.56 | $56.56 | 676,700 |
2020-07-07 | $57.61 | $58.40 | $56.86 | $57.40 | $57.40 | 668,400 |
2020-07-06 | $59.11 | $59.11 | $57.53 | $58.15 | $58.15 | 1,395,100 |
2020-07-02 | $58.64 | $58.98 | $57.02 | $57.53 | $57.53 | 515,300 |
2020-07-01 | $58.52 | $58.85 | $57.13 | $57.68 | $57.68 | 532,800 |
2020-06-30 | $57.68 | $58.60 | $57.04 | $58.25 | $58.25 | 611,400 |
2020-06-29 | $57.01 | $57.69 | $55.61 | $57.59 | $57.59 | 817,300 |
2020-06-26 | $55.37 | $56.84 | $54.48 | $56.00 | $56.00 | 7,928,374 |
2020-06-25 | $53.64 | $55.66 | $53.18 | $55.59 | $55.59 | 854,661 |
2020-06-24 | $55.57 | $55.88 | $53.21 | $54.26 | $54.26 | 937,888 |
2020-06-23 | $55.71 | $56.40 | $54.59 | $56.06 | $56.06 | 695,238 |
2020-06-22 | $54.64 | $55.45 | $53.59 | $54.67 | $54.67 | 608,784 |
2020-06-19 | $54.67 | $57.52 | $54.09 | $55.30 | $55.30 | 1,245,576 |
2020-06-18 | $53.70 | $54.55 | $52.56 | $54.05 | $54.05 | 725,361 |
2020-06-17 | $55.68 | $56.39 | $53.43 | $53.58 | $53.58 | 617,049 |
2020-06-16 | $55.90 | $56.15 | $54.09 | $55.49 | $55.49 | 566,142 |
2020-06-15 | $51.22 | $53.73 | $50.33 | $53.67 | $53.67 | 670,745 |
2020-06-12 | $54.31 | $54.85 | $50.37 | $52.80 | $52.80 | 717,850 |
2020-06-11 | $55.07 | $56.20 | $51.92 | $52.55 | $52.55 | 825,793 |
2020-06-10 | $58.06 | $58.37 | $56.01 | $57.01 | $57.01 | 639,096 |
2020-06-09 | $57.55 | $59.58 | $57.42 | $57.97 | $57.97 | 816,758 |
2020-06-08 | $60.18 | $60.96 | $57.42 | $58.11 | $58.11 | 940,388 |
2020-06-05 | $63.01 | $63.43 | $59.79 | $59.92 | $59.92 | 749,461 |
2020-06-04 | $61.76 | $62.84 | $60.51 | $60.98 | $60.98 | 559,827 |
2020-06-03 | $62.20 | $64.29 | $61.91 | $62.08 | $62.08 | 673,821 |
2020-06-02 | $61.83 | $61.83 | $60.17 | $61.23 | $61.23 | 546,241 |
2020-06-01 | $61.13 | $61.88 | $60.47 | $61.26 | $61.26 | 607,198 |
2020-05-29 | $59.73 | $61.30 | $58.71 | $60.99 | $60.99 | 672,694 |
2020-05-28 | $63.20 | $63.30 | $60.35 | $61.12 | $61.12 | 629,011 |
2020-05-27 | $61.60 | $62.70 | $59.58 | $62.43 | $62.43 | 510,673 |
2020-05-26 | $61.76 | $62.92 | $60.38 | $60.75 | $60.75 | 529,181 |
2020-05-22 | $60.42 | $60.42 | $59.10 | $59.73 | $59.73 | 253,102 |
2020-05-21 | $59.99 | $60.64 | $58.98 | $59.55 | $59.55 | 319,457 |
2020-05-20 | $58.47 | $60.00 | $58.05 | $59.78 | $59.78 | 420,227 |
2020-05-19 | $57.57 | $59.23 | $57.33 | $57.79 | $57.79 | 353,875 |
2020-05-18 | $57.10 | $59.00 | $54.98 | $58.03 | $58.03 | 448,990 |
2020-05-15 | $53.80 | $55.62 | $52.78 | $55.38 | $55.38 | 386,423 |
2020-05-14 | $51.85 | $54.32 | $51.41 | $53.95 | $53.95 | 465,274 |
2020-05-13 | $55.24 | $56.18 | $53.07 | $53.56 | $53.56 | 656,366 |
2020-05-12 | $57.46 | $57.85 | $55.30 | $55.33 | $55.33 | 537,814 |
2020-05-11 | $55.46 | $57.75 | $55.23 | $57.16 | $57.16 | 674,928 |
2020-05-08 | $57.36 | $57.36 | $56.14 | $56.88 | $56.88 | 295,835 |
2020-05-07 | $54.53 | $56.26 | $54.06 | $56.06 | $56.06 | 391,603 |
2020-05-06 | $54.25 | $54.31 | $52.41 | $53.47 | $53.47 | 319,217 |
2020-05-05 | $54.47 | $56.52 | $53.38 | $53.88 | $53.88 | 459,531 |
2020-05-04 | $53.17 | $54.11 | $51.74 | $53.45 | $53.45 | 759,315 |
2020-05-01 | $53.54 | $54.40 | $51.52 | $53.20 | $53.20 | 692,367 |
2020-04-30 | $57.51 | $59.87 | $55.56 | $55.79 | $55.79 | 1,091,452 |
2020-04-29 | $54.97 | $56.94 | $53.26 | $56.62 | $56.62 | 735,895 |
2020-04-28 | $53.47 | $53.56 | $50.40 | $53.14 | $53.14 | 796,131 |
2020-04-27 | $51.22 | $52.71 | $50.50 | $52.05 | $52.05 | 502,447 |
2020-04-24 | $50.52 | $51.26 | $49.51 | $50.45 | $50.45 | 604,445 |
2020-04-23 | $49.79 | $51.92 | $49.77 | $50.10 | $50.10 | 536,802 |
2020-04-22 | $50.55 | $50.55 | $48.72 | $49.33 | $49.33 | 431,240 |
2020-04-21 | $48.82 | $50.09 | $48.01 | $48.90 | $48.90 | 509,499 |
2020-04-20 | $49.65 | $53.07 | $49.62 | $50.17 | $50.17 | 546,682 |
2020-04-17 | $50.79 | $52.11 | $46.74 | $51.51 | $51.51 | 550,937 |
2020-04-16 | $47.89 | $48.73 | $46.83 | $48.49 | $48.49 | 609,262 |
2020-04-15 | $47.53 | $48.11 | $46.27 | $47.47 | $47.47 | 620,065 |
2020-04-14 | $49.13 | $49.85 | $46.79 | $49.67 | $49.67 | 617,955 |
2020-04-13 | $48.86 | $48.86 | $46.66 | $47.57 | $47.57 | 424,376 |
2020-04-09 | $48.63 | $49.92 | $46.84 | $49.61 | $49.61 | 729,570 |
2020-04-08 | $41.84 | $47.53 | $40.42 | $46.56 | $46.56 | 908,040 |
2020-04-07 | $43.38 | $44.97 | $40.20 | $41.01 | $41.01 | 887,735 |
2020-04-06 | $36.34 | $41.45 | $35.95 | $41.02 | $41.02 | 648,603 |
2020-04-03 | $34.27 | $35.52 | $32.92 | $34.32 | $34.32 | 690,187 |
2020-04-02 | $35.60 | $37.00 | $33.05 | $35.00 | $35.00 | 1,058,532 |
2020-04-01 | $37.38 | $37.99 | $35.60 | $36.18 | $36.18 | 767,992 |
2020-03-31 | $40.62 | $41.66 | $38.41 | $39.42 | $39.42 | 913,020 |
2020-03-30 | $40.23 | $41.19 | $38.50 | $40.50 | $40.50 | 951,831 |
2020-03-27 | $41.08 | $43.28 | $40.77 | $41.60 | $41.60 | 567,621 |
2020-03-26 | $43.49 | $46.51 | $42.02 | $43.92 | $43.92 | 606,483 |
2020-03-25 | $39.04 | $46.21 | $39.01 | $42.93 | $42.93 | 769,734 |
2020-03-24 | $36.75 | $39.68 | $35.57 | $39.46 | $39.46 | 716,873 |
2020-03-23 | $36.08 | $37.71 | $32.64 | $33.82 | $33.82 | 713,475 |
2020-03-20 | $37.88 | $43.22 | $35.48 | $35.89 | $35.89 | 1,291,525 |
2020-03-19 | $32.62 | $37.74 | $31.35 | $36.97 | $36.97 | 1,195,296 |
2020-03-18 | $39.68 | $43.65 | $30.02 | $32.64 | $32.64 | 950,077 |
2020-03-17 | $44.43 | $45.79 | $40.45 | $42.40 | $42.40 | 1,187,599 |
2020-03-16 | $49.00 | $49.00 | $36.36 | $43.19 | $43.19 | 1,168,790 |
2020-03-13 | $49.69 | $51.91 | $45.30 | $51.87 | $51.87 | 1,139,616 |
2020-03-12 | $53.26 | $54.05 | $47.20 | $47.22 | $47.22 | 1,301,501 |
2020-03-11 | $58.37 | $59.45 | $55.50 | $57.30 | $57.30 | 1,138,877 |
2020-03-10 | $63.67 | $64.68 | $57.26 | $59.94 | $59.94 | 1,335,130 |
2020-03-09 | $58.23 | $65.60 | $43.40 | $61.30 | $61.30 | 3,058,081 |
2020-03-06 | $68.83 | $69.81 | $60.43 | $62.82 | $62.82 | 2,082,613 |
2020-03-05 | $71.10 | $74.22 | $70.72 | $71.21 | $71.21 | 1,025,426 |
2020-03-04 | $70.00 | $74.25 | $69.18 | $73.63 | $73.63 | 1,605,871 |
2020-03-03 | $68.78 | $71.21 | $67.91 | $68.29 | $68.29 | 2,784,434 |
2020-03-02 | $64.42 | $73.47 | $63.52 | $67.62 | $67.62 | 1,441,943 |
2020-02-28 | $60.72 | $63.42 | $60.03 | $63.35 | $63.35 | 774,693 |
2020-02-27 | $63.43 | $66.51 | $62.19 | $62.74 | $62.74 | 578,597 |
2020-02-26 | $65.15 | $66.10 | $63.82 | $64.57 | $64.57 | 303,450 |
2020-02-25 | $67.00 | $68.36 | $64.15 | $64.64 | $64.64 | 420,967 |
2020-02-24 | $66.83 | $67.98 | $65.00 | $67.15 | $67.15 | 816,530 |
2020-02-21 | $72.07 | $72.12 | $69.50 | $70.82 | $70.82 | 606,234 |
2020-02-20 | $69.69 | $72.44 | $67.55 | $71.50 | $71.50 | 1,066,927 |
2020-02-19 | $66.94 | $67.40 | $66.54 | $66.70 | $66.70 | 482,449 |
2020-02-18 | $65.74 | $66.63 | $65.35 | $66.51 | $66.51 | 302,132 |
2020-02-14 | $66.19 | $66.19 | $65.16 | $65.62 | $65.62 | 214,394 |
2020-02-13 | $64.87 | $66.06 | $64.45 | $65.89 | $65.89 | 325,623 |
2020-02-12 | $65.04 | $65.13 | $64.07 | $64.99 | $64.99 | 334,171 |
2020-02-11 | $63.51 | $66.00 | $63.45 | $64.71 | $64.71 | 337,897 |
2020-02-10 | $61.46 | $63.00 | $61.46 | $62.99 | $62.99 | 187,518 |
2020-02-07 | $62.68 | $62.68 | $61.06 | $61.45 | $61.45 | 237,952 |
2020-02-06 | $63.53 | $63.65 | $62.47 | $62.68 | $62.68 | 310,567 |
2020-02-05 | $63.99 | $64.99 | $63.19 | $63.28 | $63.28 | 261,259 |
2020-02-04 | $62.62 | $63.47 | $62.04 | $63.32 | $63.32 | 303,046 |
2020-02-03 | $61.76 | $62.69 | $61.74 | $61.86 | $61.86 | 265,771 |
2020-01-31 | $62.10 | $62.15 | $60.84 | $61.36 | $61.36 | 421,365 |
2020-01-30 | $61.81 | $62.46 | $61.32 | $62.38 | $62.38 | 236,152 |
2020-01-29 | $62.89 | $63.46 | $62.21 | $62.55 | $62.55 | 206,003 |
2020-01-28 | $62.95 | $63.20 | $62.31 | $62.85 | $62.85 | 241,637 |
2020-01-27 | $61.76 | $63.19 | $61.13 | $62.69 | $62.69 | 477,739 |
2020-01-24 | $64.91 | $65.17 | $62.51 | $62.67 | $62.67 | 472,283 |
2020-01-23 | $64.39 | $64.84 | $63.55 | $64.69 | $64.69 | 341,432 |
2020-01-22 | $63.95 | $64.83 | $63.76 | $64.55 | $64.55 | 413,916 |
2020-01-21 | $63.57 | $63.99 | $62.61 | $63.83 | $63.83 | 519,111 |
2020-01-17 | $64.20 | $64.44 | $63.32 | $63.99 | $63.99 | 344,392 |
2020-01-16 | $63.82 | $64.58 | $62.77 | $63.86 | $63.86 | 575,626 |
2020-01-15 | $60.37 | $64.73 | $60.34 | $62.50 | $62.50 | 1,239,642 |
2020-01-14 | $59.63 | $60.96 | $59.33 | $60.54 | $60.54 | 589,570 |
2020-01-13 | $60.18 | $60.51 | $59.01 | $59.81 | $59.81 | 357,854 |
2020-01-10 | $60.00 | $60.75 | $59.77 | $60.07 | $60.07 | 389,187 |
2020-01-09 | $60.24 | $60.49 | $59.35 | $59.95 | $59.95 | 401,874 |
2020-01-08 | $59.91 | $60.68 | $59.47 | $59.96 | $59.96 | 436,168 |
2020-01-07 | $59.98 | $60.14 | $59.00 | $59.76 | $59.76 | 348,131 |
2020-01-06 | $58.45 | $59.97 | $57.98 | $59.90 | $59.90 | 483,677 |
2020-01-03 | $58.56 | $59.50 | $58.01 | $59.04 | $59.04 | 367,570 |
2020-01-02 | $60.00 | $60.00 | $58.29 | $59.51 | $59.51 | 504,302 |
2019-12-31 | $59.48 | $59.85 | $59.14 | $59.48 | $59.48 | 428,001 |
2019-12-30 | $59.15 | $59.76 | $58.85 | $59.55 | $59.55 | 509,399 |
2019-12-27 | $58.90 | $59.03 | $57.71 | $59.03 | $59.03 | 390,254 |
2019-12-26 | $58.70 | $58.88 | $58.28 | $58.83 | $58.83 | 342,956 |
2019-12-24 | $58.90 | $58.90 | $57.77 | $58.63 | $58.63 | 379,115 |
2019-12-23 | $58.90 | $58.90 | $57.39 | $58.59 | $58.59 | 237,813 |
2019-12-20 | $57.84 | $58.70 | $57.80 | $58.59 | $58.59 | 1,092,241 |
2019-12-19 | $56.56 | $57.56 | $56.14 | $57.56 | $57.56 | 339,261 |
2019-12-18 | $56.05 | $56.40 | $55.62 | $56.26 | $56.26 | 550,227 |
2019-12-17 | $56.41 | $56.64 | $55.33 | $56.01 | $56.01 | 347,255 |
2019-12-16 | $56.59 | $57.04 | $56.26 | $56.28 | $56.28 | 433,245 |
2019-12-13 | $57.19 | $57.49 | $55.99 | $56.05 | $56.05 | 321,625 |
2019-12-12 | $56.18 | $57.96 | $55.96 | $57.36 | $57.36 | 623,543 |
2019-12-11 | $56.10 | $56.16 | $55.58 | $56.11 | $56.11 | 600,210 |
2019-12-10 | $55.40 | $56.26 | $55.06 | $56.24 | $56.24 | 381,725 |
2019-12-09 | $55.76 | $55.77 | $54.96 | $55.31 | $55.31 | 376,670 |
2019-12-06 | $54.72 | $55.68 | $54.55 | $55.53 | $55.53 | 292,330 |
2019-12-05 | $54.90 | $54.90 | $53.79 | $54.17 | $54.17 | 306,339 |
2019-12-04 | $54.69 | $54.99 | $53.90 | $54.75 | $54.75 | 321,061 |
2019-12-03 | $54.46 | $54.90 | $54.15 | $54.40 | $54.40 | 282,454 |
2019-12-02 | $54.84 | $55.28 | $54.29 | $54.89 | $54.89 | 423,716 |
2019-11-29 | $55.13 | $55.23 | $54.61 | $54.91 | $54.91 | 164,277 |
2019-11-27 | $55.13 | $55.37 | $54.39 | $55.17 | $55.17 | 349,734 |
2019-11-26 | $54.55 | $55.20 | $54.55 | $54.98 | $54.98 | 380,403 |
2019-11-25 | $53.34 | $54.89 | $53.02 | $54.80 | $54.80 | 403,899 |
2019-11-22 | $51.91 | $53.08 | $50.94 | $52.87 | $52.87 | 337,109 |
2019-11-21 | $52.43 | $52.43 | $51.34 | $51.69 | $51.69 | 352,633 |
2019-11-20 | $51.52 | $52.97 | $51.40 | $52.08 | $52.08 | 515,066 |
2019-11-19 | $51.27 | $51.92 | $50.77 | $51.66 | $51.66 | 234,374 |
2019-11-18 | $51.36 | $51.40 | $50.52 | $50.97 | $50.97 | 309,187 |
2019-11-15 | $50.81 | $51.42 | $50.14 | $51.34 | $51.34 | 363,498 |
2019-11-14 | $49.34 | $50.57 | $49.30 | $50.46 | $50.46 | 359,164 |
2019-11-13 | $49.13 | $49.64 | $48.66 | $49.47 | $49.47 | 265,940 |
2019-11-12 | $48.50 | $49.66 | $48.35 | $49.48 | $49.48 | 380,507 |
2019-11-11 | $47.69 | $48.55 | $47.39 | $48.49 | $48.49 | 295,997 |
2019-11-08 | $47.74 | $48.27 | $47.35 | $48.00 | $48.00 | 298,845 |
2019-11-07 | $48.25 | $48.84 | $47.68 | $48.04 | $48.04 | 412,286 |
2019-11-06 | $48.92 | $49.00 | $47.93 | $48.24 | $48.24 | 375,075 |
2019-11-05 | $49.25 | $49.76 | $48.74 | $49.03 | $49.03 | 445,526 |
2019-11-04 | $51.05 | $51.24 | $48.99 | $49.00 | $49.00 | 762,556 |
2019-11-01 | $51.40 | $51.47 | $49.53 | $50.50 | $50.50 | 611,848 |
2019-10-31 | $52.07 | $52.49 | $48.50 | $50.15 | $50.15 | 1,105,395 |
2019-10-30 | $53.58 | $54.02 | $52.73 | $53.94 | $53.94 | 582,609 |
2019-10-29 | $53.48 | $53.82 | $52.60 | $53.51 | $53.51 | 612,357 |
2019-10-28 | $53.59 | $54.12 | $52.81 | $53.67 | $53.67 | 353,221 |
2019-10-25 | $53.58 | $53.92 | $53.15 | $53.23 | $53.23 | 327,763 |
2019-10-24 | $53.86 | $54.10 | $53.53 | $53.77 | $53.77 | 208,078 |
2019-10-23 | $54.43 | $54.80 | $53.79 | $53.85 | $53.85 | 351,527 |
2019-10-22 | $54.30 | $55.10 | $54.15 | $54.47 | $54.47 | 421,162 |
2019-10-21 | $55.42 | $55.55 | $54.35 | $54.38 | $54.38 | 285,399 |
2019-10-18 | $55.03 | $55.68 | $54.62 | $55.03 | $55.03 | 256,904 |
2019-10-17 | $55.32 | $55.73 | $54.56 | $55.37 | $55.37 | 339,665 |
2019-10-16 | $54.69 | $55.90 | $54.58 | $55.29 | $55.29 | 273,739 |
2019-10-15 | $54.20 | $55.16 | $54.20 | $54.83 | $54.83 | 366,464 |
2019-10-14 | $53.92 | $54.44 | $53.55 | $53.93 | $53.93 | 203,893 |
2019-10-11 | $53.50 | $54.84 | $53.23 | $53.94 | $53.94 | 414,252 |
2019-10-10 | $52.15 | $53.00 | $52.15 | $52.71 | $52.71 | 299,414 |
2019-10-09 | $51.67 | $52.50 | $51.12 | $52.29 | $52.29 | 232,683 |
2019-10-08 | $52.28 | $52.28 | $50.90 | $51.22 | $51.22 | 627,723 |
2019-10-07 | $52.59 | $53.54 | $52.14 | $52.65 | $52.65 | 463,245 |
2019-10-04 | $51.50 | $52.90 | $51.31 | $52.86 | $52.86 | 395,120 |
2019-10-03 | $51.10 | $51.84 | $50.55 | $51.50 | $51.50 | 293,693 |
2019-10-02 | $51.45 | $51.59 | $50.52 | $51.10 | $51.10 | 456,753 |
2019-10-01 | $53.22 | $53.69 | $51.82 | $51.92 | $51.92 | 344,764 |
2019-09-30 | $53.26 | $53.82 | $52.88 | $53.21 | $53.21 | 415,318 |
2019-09-27 | $54.11 | $54.12 | $52.59 | $52.99 | $52.99 | 360,042 |
2019-09-26 | $54.82 | $54.91 | $53.66 | $53.99 | $53.99 | 277,853 |
2019-09-25 | $54.67 | $54.92 | $53.77 | $54.75 | $54.75 | 365,479 |
2019-09-24 | $55.20 | $55.35 | $53.88 | $54.39 | $54.39 | 364,899 |
2019-09-23 | $55.05 | $55.22 | $54.66 | $54.94 | $54.94 | 356,351 |
2019-09-20 | $55.03 | $55.55 | $54.46 | $54.92 | $54.92 | 970,985 |
2019-09-19 | $54.64 | $55.67 | $54.63 | $55.10 | $55.10 | 355,939 |
2019-09-18 | $54.57 | $55.48 | $54.35 | $55.04 | $55.04 | 327,205 |
2019-09-17 | $55.00 | $55.52 | $53.50 | $54.62 | $54.62 | 483,213 |
2019-09-16 | $54.13 | $55.69 | $53.73 | $55.39 | $55.39 | 378,025 |
2019-09-13 | $54.75 | $54.94 | $54.03 | $54.67 | $54.67 | 347,221 |
2019-09-12 | $54.65 | $54.73 | $54.00 | $54.35 | $54.35 | 400,160 |
2019-09-11 | $52.33 | $54.50 | $51.62 | $54.48 | $54.48 | 480,915 |
2019-09-10 | $52.14 | $52.22 | $50.82 | $51.94 | $51.94 | 353,218 |
2019-09-09 | $53.31 | $53.31 | $51.57 | $52.24 | $52.24 | 451,248 |
2019-09-06 | $52.67 | $53.96 | $52.59 | $53.09 | $53.09 | 420,502 |
2019-09-05 | $52.85 | $53.19 | $52.40 | $52.91 | $52.91 | 494,887 |
2019-09-04 | $52.96 | $53.04 | $52.27 | $52.51 | $52.51 | 513,778 |
2019-09-03 | $52.50 | $53.16 | $51.92 | $52.33 | $52.33 | 626,173 |
2019-08-30 | $53.19 | $53.19 | $52.16 | $52.53 | $52.53 | 324,310 |
2019-08-29 | $53.05 | $53.26 | $52.15 | $52.83 | $52.83 | 314,537 |
2019-08-28 | $52.25 | $54.24 | $51.74 | $52.81 | $52.81 | 1,197,229 |
2019-08-27 | $51.00 | $51.98 | $50.22 | $50.34 | $50.34 | 335,585 |
2019-08-26 | $50.44 | $50.87 | $49.84 | $50.82 | $50.82 | 245,141 |
2019-08-23 | $51.25 | $51.90 | $49.62 | $49.84 | $49.84 | 283,368 |
2019-08-22 | $52.34 | $52.34 | $50.65 | $51.16 | $51.16 | 197,877 |
2019-08-21 | $51.64 | $52.10 | $50.94 | $51.99 | $51.99 | 311,768 |
2019-08-20 | $51.20 | $51.82 | $50.92 | $50.99 | $50.99 | 237,513 |
2019-08-19 | $51.50 | $51.50 | $50.87 | $51.06 | $51.06 | 393,253 |
2019-08-16 | $50.14 | $51.01 | $49.76 | $50.84 | $50.84 | 215,052 |
2019-08-15 | $49.73 | $50.48 | $49.72 | $49.94 | $49.94 | 226,484 |
2019-08-14 | $49.63 | $50.45 | $49.47 | $49.77 | $49.77 | 356,347 |
2019-08-13 | $50.11 | $51.52 | $49.92 | $50.69 | $50.69 | 303,059 |
2019-08-12 | $50.70 | $50.76 | $49.98 | $50.05 | $50.05 | 299,299 |
2019-08-09 | $51.99 | $52.50 | $51.12 | $51.13 | $51.13 | 335,258 |
2019-08-08 | $51.89 | $52.40 | $51.17 | $52.17 | $52.17 | 749,689 |
2019-08-07 | $52.14 | $52.27 | $50.04 | $51.89 | $51.89 | 957,428 |
2019-08-06 | $51.96 | $52.94 | $49.47 | $51.65 | $51.65 | 852,208 |
2019-08-05 | $47.42 | $48.52 | $46.03 | $46.64 | $46.64 | 669,382 |
2019-08-02 | $48.76 | $48.91 | $47.58 | $48.39 | $48.39 | 398,528 |
2019-08-01 | $51.22 | $51.23 | $48.70 | $48.99 | $48.99 | 545,520 |
2019-07-31 | $52.08 | $52.37 | $50.94 | $51.09 | $51.09 | 477,129 |
2019-07-30 | $48.99 | $52.31 | $48.81 | $52.25 | $52.25 | 434,628 |
2019-07-29 | $49.37 | $49.40 | $48.49 | $49.33 | $49.33 | 654,604 |
2019-07-26 | $49.61 | $50.19 | $48.92 | $49.19 | $49.19 | 331,712 |
2019-07-25 | $50.22 | $50.22 | $49.05 | $49.62 | $49.62 | 240,789 |
2019-07-24 | $49.42 | $50.26 | $49.16 | $50.19 | $50.19 | 307,645 |
2019-07-23 | $48.82 | $49.65 | $48.49 | $49.63 | $49.63 | 350,357 |
2019-07-22 | $48.48 | $49.43 | $48.00 | $48.62 | $48.62 | 251,416 |
2019-07-19 | $48.48 | $49.20 | $48.16 | $48.21 | $48.21 | 276,026 |
2019-07-18 | $47.78 | $48.40 | $47.51 | $48.38 | $48.38 | 369,538 |
2019-07-17 | $48.69 | $49.00 | $47.50 | $47.61 | $47.61 | 366,615 |
2019-07-16 | $49.26 | $49.26 | $48.66 | $48.71 | $48.71 | 186,439 |
2019-07-15 | $48.81 | $49.41 | $48.52 | $49.28 | $49.28 | 250,814 |
2019-07-12 | $48.43 | $48.87 | $48.03 | $48.73 | $48.73 | 254,427 |
2019-07-11 | $49.20 | $49.59 | $48.30 | $48.58 | $48.58 | 351,017 |
2019-07-10 | $48.88 | $49.43 | $48.43 | $49.00 | $49.00 | 219,420 |
2019-07-09 | $48.71 | $48.90 | $48.39 | $48.89 | $48.89 | 195,105 |
2019-07-08 | $50.49 | $50.93 | $48.89 | $48.97 | $48.97 | 842,381 |
2019-07-05 | $50.34 | $50.77 | $49.95 | $50.66 | $50.66 | 225,850 |
2019-07-03 | $50.90 | $51.10 | $50.36 | $50.79 | $50.79 | 266,915 |
2019-07-02 | $51.49 | $51.49 | $50.48 | $50.77 | $50.77 | 239,191 |
2019-07-01 | $51.42 | $51.82 | $50.44 | $51.46 | $51.46 | 283,740 |
2019-06-28 | $49.81 | $51.19 | $49.76 | $51.09 | $51.09 | 776,979 |
2019-06-27 | $48.96 | $49.74 | $48.96 | $49.63 | $49.63 | 678,066 |
2019-06-26 | $49.00 | $49.28 | $48.29 | $48.89 | $48.89 | 781,387 |
2019-06-25 | $49.84 | $49.84 | $48.58 | $48.96 | $48.96 | 383,495 |
2019-06-24 | $49.54 | $49.65 | $48.84 | $49.59 | $49.59 | 361,566 |
2019-06-21 | $48.44 | $49.59 | $48.09 | $49.54 | $49.54 | 948,773 |
2019-06-20 | $49.18 | $49.18 | $48.47 | $48.83 | $48.83 | 431,142 |
2019-06-19 | $48.69 | $48.97 | $47.78 | $48.71 | $48.71 | 456,680 |
2019-06-18 | $48.39 | $49.38 | $47.66 | $48.41 | $48.41 | 395,553 |
2019-06-17 | $47.32 | $48.25 | $46.81 | $48.13 | $48.13 | 392,552 |
2019-06-14 | $47.10 | $47.65 | $46.93 | $47.24 | $47.24 | 413,054 |
2019-06-13 | $47.59 | $47.59 | $46.68 | $47.09 | $47.09 | 330,024 |
2019-06-12 | $47.28 | $47.42 | $46.45 | $47.36 | $47.36 | 385,078 |
2019-06-11 | $47.21 | $47.67 | $46.33 | $47.12 | $47.12 | 486,503 |
2019-06-10 | $46.15 | $47.03 | $45.92 | $46.75 | $46.75 | 517,334 |
2019-06-07 | $45.73 | $46.56 | $45.26 | $45.94 | $45.94 | 429,399 |
2019-06-06 | $45.00 | $45.90 | $44.66 | $45.29 | $45.29 | 839,880 |
2019-06-05 | $43.65 | $45.16 | $43.42 | $45.08 | $45.08 | 978,736 |
2019-06-04 | $41.44 | $43.34 | $41.01 | $43.28 | $43.28 | 841,895 |
2019-06-03 | $41.23 | $41.78 | $40.63 | $40.81 | $40.81 | 434,479 |
2019-05-31 | $40.78 | $41.38 | $40.43 | $41.23 | $41.23 | 594,515 |
2019-05-30 | $41.47 | $42.11 | $40.97 | $41.38 | $41.38 | 545,342 |
2019-05-29 | $41.70 | $41.94 | $41.21 | $41.31 | $41.31 | 596,486 |
2019-05-28 | $42.33 | $43.51 | $41.87 | $41.87 | $41.87 | 539,974 |
2019-05-24 | $41.97 | $42.78 | $41.95 | $42.45 | $42.45 | 381,051 |
2019-05-23 | $41.71 | $41.81 | $40.85 | $41.76 | $41.76 | 566,805 |
2019-05-22 | $42.03 | $42.47 | $41.26 | $42.16 | $42.16 | 498,952 |
2019-05-21 | $41.78 | $42.25 | $41.62 | $42.22 | $42.22 | 712,910 |
2019-05-20 | $41.35 | $41.81 | $40.82 | $41.51 | $41.51 | 485,795 |
2019-05-17 | $42.00 | $42.52 | $41.25 | $41.43 | $41.43 | 430,194 |
2019-05-16 | $43.68 | $44.12 | $42.22 | $42.42 | $42.42 | 515,876 |
2019-05-15 | $42.71 | $43.72 | $42.25 | $43.42 | $43.42 | 439,844 |
2019-05-14 | $42.98 | $43.72 | $42.53 | $43.02 | $43.02 | 500,396 |
2019-05-13 | $42.89 | $43.83 | $42.46 | $42.90 | $42.90 | 793,788 |
2019-05-10 | $43.36 | $44.12 | $42.54 | $44.06 | $44.06 | 812,987 |
2019-05-09 | $42.30 | $45.36 | $42.30 | $43.91 | $43.91 | 1,089,133 |
2019-05-08 | $44.87 | $46.30 | $43.79 | $45.97 | $45.97 | 838,934 |
2019-05-07 | $46.42 | $47.26 | $44.40 | $44.91 | $44.91 | 1,103,659 |
2019-05-06 | $46.54 | $47.65 | $46.34 | $47.04 | $47.04 | 972,266 |
2019-05-03 | $47.00 | $47.44 | $46.29 | $47.27 | $47.27 | 485,213 |
2019-05-02 | $45.84 | $46.89 | $44.92 | $46.71 | $46.71 | 604,296 |
2019-05-01 | $47.09 | $47.40 | $45.94 | $46.01 | $46.01 | 471,958 |
2019-04-30 | $47.69 | $48.00 | $46.68 | $46.93 | $46.93 | 731,556 |
2019-04-29 | $47.21 | $48.28 | $46.60 | $47.72 | $47.72 | 664,600 |
2019-04-26 | $46.55 | $47.22 | $46.12 | $47.06 | $47.06 | 1,057,020 |
2019-04-25 | $46.25 | $47.06 | $45.90 | $46.45 | $46.45 | 830,306 |
2019-04-24 | $46.93 | $47.06 | $46.21 | $46.52 | $46.52 | 325,431 |
2019-04-23 | $45.76 | $47.45 | $45.31 | $46.93 | $46.93 | 767,466 |
2019-04-22 | $45.51 | $46.53 | $45.30 | $45.96 | $45.96 | 599,393 |
2019-04-18 | $45.91 | $46.53 | $45.12 | $45.71 | $45.71 | 706,481 |
2019-04-17 | $48.58 | $48.58 | $45.74 | $45.91 | $45.91 | 771,212 |
2019-04-16 | $50.37 | $50.43 | $47.94 | $48.48 | $48.48 | 534,237 |
2019-04-15 | $50.09 | $50.48 | $49.25 | $49.89 | $49.89 | 564,671 |
2019-04-12 | $50.62 | $51.15 | $49.93 | $50.06 | $50.06 | 358,117 |
2019-04-11 | $51.45 | $51.45 | $50.39 | $50.45 | $50.45 | 591,022 |
2019-04-10 | $51.22 | $51.67 | $50.56 | $51.12 | $51.12 | 589,396 |
2019-04-09 | $52.16 | $52.80 | $50.99 | $51.09 | $51.09 | 716,615 |
2019-04-08 | $51.82 | $52.49 | $51.06 | $52.42 | $52.42 | 416,342 |
2019-04-05 | $51.26 | $52.60 | $50.96 | $52.16 | $52.16 | 498,643 |
2019-04-04 | $51.88 | $52.23 | $51.01 | $51.25 | $51.25 | 433,102 |
2019-04-03 | $51.68 | $52.26 | $51.30 | $51.80 | $51.80 | 522,536 |
2019-04-02 | $51.41 | $51.78 | $50.16 | $51.47 | $51.47 | 576,994 |
2019-04-01 | $52.14 | $52.30 | $50.88 | $51.42 | $51.42 | 616,980 |
2019-03-29 | $51.03 | $52.23 | $50.77 | $51.76 | $51.76 | 544,688 |
2019-03-28 | $50.48 | $51.17 | $50.18 | $50.88 | $50.88 | 445,086 |
2019-03-27 | $50.32 | $50.55 | $48.93 | $50.11 | $50.11 | 564,472 |
2019-03-26 | $47.70 | $50.87 | $47.70 | $50.50 | $50.50 | 712,680 |
2019-03-25 | $50.55 | $50.69 | $49.68 | $49.88 | $49.88 | 752,522 |
2019-03-22 | $51.77 | $51.92 | $49.84 | $50.35 | $50.35 | 649,383 |
2019-03-21 | $51.76 | $52.76 | $51.04 | $52.13 | $52.13 | 989,002 |
2019-03-20 | $51.69 | $52.44 | $51.30 | $51.97 | $51.97 | 1,129,284 |
2019-03-19 | $51.82 | $53.26 | $50.06 | $51.40 | $51.40 | 2,126,328 |
2019-03-18 | $46.98 | $47.51 | $46.19 | $47.42 | $47.42 | 911,156 |
2019-03-15 | $43.00 | $47.01 | $42.93 | $46.92 | $46.92 | 2,097,125 |
2019-03-14 | $42.79 | $42.92 | $41.28 | $41.60 | $41.60 | 775,592 |
2019-03-13 | $42.76 | $43.31 | $42.58 | $42.67 | $42.67 | 459,018 |
2019-03-12 | $42.30 | $43.22 | $42.30 | $42.66 | $42.66 | 554,336 |
2019-03-11 | $41.29 | $42.81 | $40.06 | $42.46 | $42.46 | 602,552 |
2019-03-08 | $40.90 | $41.62 | $40.39 | $41.43 | $41.43 | 685,574 |
2019-03-07 | $41.10 | $41.85 | $40.71 | $41.18 | $41.18 | 471,487 |
2019-03-06 | $42.90 | $42.90 | $41.11 | $41.13 | $41.13 | 625,868 |
2019-03-05 | $43.59 | $43.86 | $42.49 | $42.70 | $42.70 | 873,744 |
2019-03-04 | $43.36 | $44.79 | $42.81 | $43.84 | $43.84 | 1,150,064 |
2019-03-01 | $41.26 | $43.66 | $41.22 | $43.41 | $43.41 | 1,913,054 |
2019-02-28 | $37.94 | $43.38 | $36.72 | $41.77 | $41.77 | 5,870,391 |
2019-02-27 | $51.48 | $52.33 | $50.90 | $52.01 | $52.01 | 920,673 |
2019-02-26 | $55.00 | $55.00 | $51.55 | $51.60 | $51.60 | 983,436 |
2019-02-25 | $55.94 | $56.34 | $55.22 | $55.53 | $55.53 | 805,584 |
2019-02-22 | $54.94 | $56.23 | $54.31 | $55.70 | $55.70 | 610,462 |
2019-02-21 | $54.89 | $55.22 | $54.20 | $54.97 | $54.97 | 385,710 |
2019-02-20 | $54.96 | $55.12 | $53.85 | $54.86 | $54.86 | 607,391 |
2019-02-19 | $54.60 | $55.00 | $54.25 | $54.85 | $54.85 | 554,143 |
2019-02-15 | $54.06 | $54.77 | $52.32 | $54.74 | $54.74 | 801,469 |
2019-02-14 | $52.77 | $54.19 | $51.62 | $53.88 | $53.88 | 569,545 |
2019-02-13 | $52.78 | $53.45 | $52.50 | $52.86 | $52.86 | 366,667 |
2019-02-12 | $51.49 | $52.71 | $51.07 | $52.66 | $52.66 | 423,596 |
2019-02-11 | $51.02 | $52.25 | $50.46 | $51.41 | $51.41 | 489,814 |
2019-02-08 | $50.39 | $50.79 | $49.67 | $50.69 | $50.69 | 404,451 |
2019-02-07 | $52.03 | $52.62 | $50.65 | $50.82 | $50.82 | 590,755 |
2019-02-06 | $52.04 | $52.51 | $51.61 | $52.29 | $52.29 | 421,932 |
2019-02-05 | $52.33 | $53.11 | $51.88 | $51.93 | $51.93 | 379,557 |
2019-02-04 | $51.16 | $52.25 | $50.52 | $52.25 | $52.25 | 255,632 |
2019-02-01 | $51.22 | $51.78 | $50.93 | $51.11 | $51.11 | 541,617 |
2019-01-31 | $50.88 | $51.49 | $50.45 | $51.04 | $51.04 | 582,547 |
2019-01-30 | $50.53 | $51.32 | $49.01 | $50.97 | $50.97 | 366,856 |
2019-01-29 | $50.24 | $50.83 | $49.84 | $50.34 | $50.34 | 335,273 |
2019-01-28 | $49.48 | $50.54 | $49.48 | $50.25 | $50.25 | 481,216 |
2019-01-25 | $49.82 | $50.23 | $49.48 | $49.99 | $49.99 | 668,738 |
2019-01-24 | $49.35 | $49.52 | $48.67 | $49.34 | $49.34 | 413,274 |
2019-01-23 | $49.08 | $50.31 | $48.36 | $49.61 | $49.61 | 357,748 |
2019-01-22 | $49.00 | $49.52 | $47.98 | $48.79 | $48.79 | 403,597 |
2019-01-18 | $48.61 | $49.58 | $48.48 | $49.34 | $49.34 | 987,643 |
2019-01-17 | $47.45 | $48.87 | $46.95 | $48.61 | $48.61 | 541,391 |
2019-01-16 | $47.93 | $48.79 | $47.82 | $47.85 | $47.85 | 501,357 |
2019-01-15 | $47.85 | $48.97 | $47.24 | $48.01 | $48.01 | 547,393 |
2019-01-14 | $47.20 | $48.98 | $47.03 | $47.84 | $47.84 | 647,384 |
2019-01-11 | $46.79 | $47.50 | $45.76 | $47.45 | $47.45 | 1,092,874 |
2019-01-10 | $45.23 | $47.58 | $45.07 | $47.57 | $47.57 | 509,258 |
2019-01-09 | $44.98 | $46.08 | $44.51 | $45.34 | $45.34 | 671,412 |
2019-01-08 | $41.87 | $45.73 | $41.87 | $45.00 | $45.00 | 1,070,880 |
2019-01-07 | $40.44 | $42.09 | $40.36 | $41.29 | $41.29 | 565,241 |
2019-01-04 | $37.42 | $40.66 | $37.42 | $40.03 | $40.03 | 911,472 |
2019-01-03 | $39.03 | $39.42 | $36.56 | $36.91 | $36.91 | 1,218,383 |
2019-01-02 | $38.67 | $39.58 | $38.00 | $39.37 | $39.37 | 655,197 |
2018-12-31 | $38.44 | $39.36 | $38.05 | $39.35 | $39.35 | 424,775 |
2018-12-28 | $38.70 | $40.51 | $37.31 | $38.24 | $38.24 | 454,776 |
2018-12-27 | $38.44 | $39.52 | $37.27 | $38.98 | $38.98 | 813,483 |
2018-12-26 | $36.58 | $39.10 | $36.58 | $39.00 | $39.00 | 932,684 |
2018-12-24 | $37.46 | $37.46 | $36.27 | $36.49 | $36.49 | 381,451 |
2018-12-21 | $39.52 | $40.10 | $37.51 | $37.85 | $37.85 | 1,630,270 |
2018-12-20 | $41.75 | $42.99 | $39.46 | $39.61 | $39.61 | 674,554 |
2018-12-19 | $41.50 | $42.50 | $40.47 | $41.45 | $41.45 | 777,555 |
2018-12-18 | $41.33 | $42.41 | $40.66 | $41.16 | $41.16 | 491,272 |
2018-12-17 | $43.50 | $43.91 | $41.05 | $41.29 | $41.29 | 802,684 |
2018-12-14 | $44.77 | $45.51 | $43.54 | $43.73 | $43.73 | 621,445 |
2018-12-13 | $46.40 | $47.34 | $43.95 | $44.91 | $44.91 | 609,031 |
2018-12-12 | $47.34 | $48.09 | $46.00 | $46.16 | $46.16 | 1,001,373 |
2018-12-11 | $48.28 | $50.22 | $47.33 | $48.07 | $48.07 | 441,154 |
2018-12-10 | $48.31 | $48.53 | $46.10 | $47.64 | $47.64 | 419,792 |
2018-12-07 | $48.92 | $49.63 | $47.56 | $47.98 | $47.98 | 538,597 |
2018-12-06 | $49.63 | $50.06 | $48.44 | $49.21 | $49.21 | 500,781 |
2018-12-04 | $51.59 | $51.88 | $49.55 | $50.48 | $50.48 | 564,227 |
2018-12-03 | $52.65 | $53.84 | $51.45 | $51.60 | $51.60 | 782,251 |
2018-11-30 | $51.78 | $52.27 | $50.99 | $51.72 | $51.72 | 784,508 |
2018-11-29 | $50.75 | $52.13 | $50.71 | $51.69 | $51.69 | 721,927 |
2018-11-28 | $49.58 | $51.07 | $49.31 | $51.02 | $51.02 | 949,293 |
2018-11-27 | $49.61 | $49.94 | $47.48 | $49.21 | $49.21 | 532,545 |
2018-11-26 | $49.57 | $50.54 | $48.86 | $49.92 | $49.92 | 487,799 |
2018-11-23 | $46.79 | $49.06 | $46.79 | $48.69 | $48.69 | 113,167 |
2018-11-21 | $46.65 | $48.33 | $45.85 | $47.40 | $47.40 | 208,653 |
2018-11-20 | $45.93 | $46.84 | $45.48 | $46.41 | $46.41 | 344,469 |
2018-11-19 | $49.56 | $50.18 | $46.24 | $46.50 | $46.50 | 513,030 |
2018-11-16 | $49.27 | $50.14 | $48.80 | $50.00 | $50.00 | 602,158 |
2018-11-15 | $49.02 | $50.09 | $48.19 | $49.70 | $49.70 | 485,707 |
2018-11-14 | $49.99 | $50.61 | $49.12 | $49.40 | $49.40 | 431,041 |
2018-11-13 | $50.41 | $51.00 | $48.38 | $49.68 | $49.68 | 457,486 |
2018-11-12 | $51.00 | $51.00 | $47.70 | $50.15 | $50.15 | 352,922 |
2018-11-09 | $50.99 | $51.34 | $44.50 | $51.00 | $51.00 | 656,308 |
2018-11-08 | $50.41 | $51.40 | $49.58 | $51.00 | $51.00 | 782,175 |
2018-11-07 | $50.63 | $52.31 | $49.90 | $50.30 | $50.30 | 1,442,635 |
2018-11-06 | $47.97 | $50.21 | $45.82 | $49.88 | $49.88 | 1,239,895 |
2018-11-05 | $46.45 | $46.63 | $45.57 | $46.48 | $46.48 | 490,801 |
2018-11-02 | $46.82 | $47.33 | $46.12 | $46.50 | $46.50 | 422,671 |
2018-11-01 | $45.72 | $46.75 | $45.31 | $46.55 | $46.55 | 426,274 |
2018-10-31 | $44.90 | $46.12 | $44.80 | $45.63 | $45.63 | 388,006 |
2018-10-30 | $44.53 | $45.55 | $43.78 | $44.34 | $44.34 | 468,767 |
2018-10-29 | $45.70 | $46.23 | $43.65 | $44.67 | $44.67 | 453,251 |
2018-10-26 | $44.84 | $45.68 | $43.51 | $44.92 | $44.92 | 548,865 |
2018-10-25 | $43.90 | $45.61 | $43.13 | $45.45 | $45.45 | 547,234 |
2018-10-24 | $45.58 | $46.52 | $43.40 | $43.47 | $43.47 | 866,225 |
2018-10-23 | $45.40 | $46.51 | $44.09 | $45.76 | $45.76 | 488,197 |
2018-10-22 | $46.38 | $46.78 | $45.27 | $46.06 | $46.06 | 362,099 |
2018-10-19 | $46.94 | $47.60 | $45.73 | $46.13 | $46.13 | 651,568 |
2018-10-18 | $46.47 | $47.04 | $45.15 | $45.93 | $45.93 | 347,189 |
2018-10-17 | $46.73 | $47.74 | $45.69 | $46.60 | $46.60 | 269,459 |
2018-10-16 | $45.55 | $47.11 | $44.95 | $47.02 | $47.02 | 498,952 |
2018-10-15 | $44.65 | $45.65 | $44.51 | $45.18 | $45.18 | 424,994 |
2018-10-12 | $45.68 | $46.38 | $44.43 | $44.82 | $44.82 | 582,159 |
2018-10-11 | $45.18 | $46.89 | $44.46 | $44.80 | $44.80 | 715,701 |
2018-10-10 | $47.67 | $47.95 | $45.53 | $45.63 | $45.63 | 590,984 |
2018-10-09 | $48.54 | $49.78 | $47.46 | $47.82 | $47.82 | 563,084 |
2018-10-08 | $48.07 | $48.11 | $46.80 | $47.55 | $47.55 | 476,820 |
2018-10-05 | $49.35 | $49.35 | $47.35 | $48.08 | $48.08 | 639,134 |
2018-10-04 | $50.83 | $50.83 | $48.89 | $49.19 | $49.19 | 607,358 |
2018-10-03 | $50.29 | $50.77 | $49.85 | $50.49 | $50.49 | 449,458 |
2018-10-02 | $51.09 | $51.51 | $49.80 | $50.28 | $50.28 | 505,224 |
2018-10-01 | $51.77 | $52.53 | $49.47 | $51.00 | $51.00 | 764,606 |
2018-09-28 | $51.15 | $51.70 | $50.85 | $51.55 | $51.55 | 581,010 |
2018-09-27 | $50.00 | $51.40 | $49.60 | $51.00 | $51.00 | 515,215 |
2018-09-26 | $50.05 | $50.45 | $49.40 | $49.85 | $49.85 | 363,018 |
2018-09-25 | $49.55 | $50.35 | $48.90 | $49.85 | $49.85 | 575,631 |
2018-09-24 | $48.80 | $49.35 | $48.05 | $49.25 | $49.25 | 483,561 |
2018-09-21 | $48.75 | $49.30 | $48.45 | $49.10 | $49.10 | 858,919 |
2018-09-20 | $48.10 | $49.05 | $48.00 | $48.90 | $48.90 | 395,082 |
2018-09-19 | $47.75 | $48.20 | $47.15 | $47.75 | $47.75 | 368,850 |
2018-09-18 | $47.35 | $48.43 | $47.35 | $47.85 | $47.85 | 301,570 |
2018-09-17 | $48.05 | $48.50 | $46.95 | $47.20 | $47.20 | 361,878 |
2018-09-14 | $48.35 | $49.95 | $48.35 | $48.65 | $48.65 | 490,401 |
2018-09-13 | $48.00 | $48.30 | $47.70 | $48.15 | $48.15 | 268,496 |
2018-09-12 | $47.30 | $48.00 | $46.45 | $47.95 | $47.95 | 291,899 |
2018-09-11 | $47.15 | $47.50 | $46.83 | $47.15 | $47.15 | 293,573 |
2018-09-10 | $46.30 | $47.25 | $46.20 | $47.15 | $47.15 | 411,008 |
2018-09-07 | $46.25 | $46.75 | $45.83 | $46.55 | $46.55 | 799,495 |
2018-09-06 | $48.40 | $48.80 | $46.25 | $46.50 | $46.50 | 740,943 |
2018-09-05 | $48.75 | $48.80 | $47.70 | $48.35 | $48.35 | 769,274 |
2018-09-04 | $49.60 | $49.95 | $47.90 | $48.65 | $48.65 | 794,972 |
2018-08-31 | $49.30 | $50.00 | $49.00 | $49.85 | $49.85 | 533,915 |
2018-08-30 | $49.75 | $49.90 | $49.15 | $49.50 | $49.50 | 486,153 |
2018-08-29 | $50.00 | $50.40 | $49.35 | $49.80 | $49.80 | 396,628 |
2018-08-28 | $49.50 | $50.05 | $48.95 | $50.00 | $50.00 | 367,429 |
2018-08-27 | $49.30 | $49.55 | $49.00 | $49.25 | $49.25 | 388,562 |
2018-08-24 | $49.20 | $49.65 | $48.90 | $49.05 | $49.05 | 303,646 |
2018-08-23 | $48.60 | $49.50 | $48.35 | $48.90 | $48.90 | 505,358 |
2018-08-22 | $48.25 | $48.85 | $48.00 | $48.80 | $48.80 | 379,128 |
2018-08-21 | $47.80 | $48.75 | $47.60 | $48.50 | $48.50 | 547,923 |
2018-08-20 | $47.50 | $47.80 | $46.30 | $47.65 | $47.65 | 731,985 |
2018-08-17 | $47.60 | $47.85 | $46.53 | $47.25 | $47.25 | 947,144 |
2018-08-16 | $47.20 | $48.20 | $46.70 | $47.85 | $47.85 | 527,529 |
2018-08-15 | $48.40 | $48.60 | $46.88 | $47.00 | $47.00 | 732,721 |
2018-08-14 | $49.00 | $49.50 | $48.03 | $48.30 | $48.30 | 912,524 |
2018-08-13 | $49.20 | $49.60 | $48.50 | $49.00 | $49.00 | 895,885 |
2018-08-10 | $49.15 | $49.70 | $48.56 | $49.35 | $49.35 | 841,829 |
2018-08-09 | $48.95 | $49.40 | $48.45 | $49.15 | $49.15 | 1,339,582 |
2018-08-08 | $49.90 | $50.05 | $48.35 | $49.05 | $49.05 | 1,215,975 |
2018-08-07 | $49.40 | $50.25 | $49.15 | $49.60 | $49.60 | 4,344,867 |
2018-08-06 | $52.25 | $53.30 | $50.90 | $51.15 | $51.15 | 632,601 |
2018-08-03 | $53.95 | $53.95 | $50.86 | $52.60 | $52.60 | 697,837 |
2018-08-02 | $50.00 | $53.90 | $49.20 | $53.55 | $53.55 | 1,073,693 |
2018-08-01 | $49.00 | $50.18 | $48.45 | $48.80 | $48.80 | 984,567 |
2018-07-31 | $48.50 | $49.60 | $48.50 | $49.28 | $49.28 | 706,584 |
2018-07-30 | $49.25 | $49.70 | $47.85 | $48.50 | $48.50 | 381,747 |
2018-07-27 | $50.30 | $50.30 | $49.10 | $49.35 | $49.35 | 579,976 |
2018-07-26 | $50.25 | $50.50 | $49.35 | $50.40 | $50.40 | 525,098 |
2018-07-25 | $49.60 | $50.50 | $49.35 | $50.25 | $50.25 | 617,007 |
2018-07-24 | $50.30 | $50.90 | $48.75 | $49.35 | $49.35 | 376,353 |
2018-07-23 | $49.95 | $50.70 | $49.55 | $50.00 | $50.00 | 352,341 |
2018-07-20 | $48.55 | $50.60 | $48.35 | $50.20 | $50.20 | 573,835 |
2018-07-19 | $48.60 | $50.10 | $48.00 | $48.25 | $48.25 | 726,851 |
2018-07-18 | $48.80 | $49.03 | $48.25 | $48.65 | $48.65 | 477,554 |
2018-07-17 | $48.95 | $49.25 | $48.55 | $48.85 | $48.85 | 416,081 |
2018-07-16 | $49.30 | $49.60 | $48.50 | $49.00 | $49.00 | 487,146 |
2018-07-13 | $49.70 | $50.28 | $49.20 | $49.40 | $49.40 | 321,662 |
2018-07-12 | $49.30 | $49.63 | $48.78 | $49.60 | $49.60 | 430,455 |
2018-07-11 | $49.20 | $49.75 | $48.45 | $48.90 | $48.90 | 694,640 |
2018-07-10 | $48.80 | $50.00 | $48.60 | $49.65 | $49.65 | 756,171 |
2018-07-09 | $48.55 | $49.45 | $48.40 | $48.65 | $48.65 | 534,344 |
2018-07-06 | $48.05 | $48.75 | $47.80 | $48.30 | $48.30 | 486,637 |
2018-07-05 | $47.60 | $48.05 | $47.30 | $47.85 | $47.85 | 337,984 |
2018-07-03 | $47.60 | $47.95 | $47.05 | $47.55 | $47.55 | 161,806 |
2018-07-02 | $46.60 | $47.40 | $45.65 | $47.35 | $47.35 | 428,424 |
2018-06-29 | $46.90 | $47.30 | $46.70 | $46.90 | $46.90 | 560,286 |
2018-06-28 | $46.75 | $48.25 | $45.60 | $46.85 | $46.85 | 591,555 |
2018-06-27 | $47.55 | $48.20 | $46.35 | $46.60 | $46.60 | 957,834 |
2018-06-26 | $47.05 | $47.90 | $46.45 | $47.30 | $47.30 | 719,909 |
2018-06-25 | $48.25 | $48.60 | $46.70 | $47.10 | $47.10 | 414,296 |
2018-06-22 | $48.95 | $49.20 | $48.10 | $48.20 | $48.20 | 2,177,446 |
2018-06-21 | $49.30 | $49.45 | $47.75 | $48.65 | $48.65 | 650,013 |
2018-06-20 | $48.75 | $49.15 | $48.15 | $48.90 | $48.90 | 726,415 |
2018-06-19 | $47.20 | $49.10 | $47.05 | $48.65 | $48.65 | 622,673 |
2018-06-18 | $47.65 | $49.00 | $46.50 | $47.55 | $47.55 | 922,460 |
2018-06-15 | $47.40 | $47.98 | $46.85 | $47.75 | $47.75 | 1,155,391 |
2018-06-14 | $45.50 | $47.90 | $44.21 | $47.45 | $47.45 | 1,183,786 |
2018-06-13 | $44.40 | $45.70 | $44.35 | $45.50 | $45.50 | 623,159 |
2018-06-12 | $43.15 | $44.73 | $43.15 | $44.50 | $44.50 | 432,573 |
2018-06-11 | $42.65 | $43.45 | $42.50 | $43.20 | $43.20 | 876,199 |
2018-06-08 | $43.35 | $43.70 | $42.65 | $42.80 | $42.80 | 651,552 |
2018-06-07 | $44.10 | $44.30 | $42.90 | $43.35 | $43.35 | 496,949 |
2018-06-06 | $43.75 | $44.50 | $43.45 | $43.95 | $43.95 | 594,692 |
2018-06-05 | $42.65 | $44.00 | $42.55 | $43.85 | $43.85 | 924,381 |
2018-06-04 | $43.70 | $43.70 | $42.40 | $42.55 | $42.55 | 577,552 |
2018-06-01 | $43.35 | $44.30 | $43.05 | $43.50 | $43.50 | 578,244 |
2018-05-31 | $43.00 | $43.20 | $42.50 | $43.00 | $43.00 | 924,675 |
2018-05-30 | $42.70 | $43.25 | $42.15 | $42.90 | $42.90 | 1,003,995 |
2018-05-29 | $42.85 | $43.65 | $41.95 | $42.65 | $42.65 | 940,053 |
2018-05-25 | $42.30 | $43.53 | $41.95 | $43.10 | $43.10 | 1,105,750 |
2018-05-24 | $42.30 | $42.95 | $42.10 | $42.65 | $42.65 | 700,310 |
2018-05-23 | $41.75 | $42.50 | $41.40 | $42.25 | $42.25 | 955,113 |
2018-05-22 | $41.00 | $42.03 | $40.85 | $41.85 | $41.85 | 703,914 |
2018-05-21 | $40.70 | $41.35 | $40.45 | $40.95 | $40.95 | 496,605 |
2018-05-18 | $40.30 | $41.10 | $40.25 | $40.40 | $40.40 | 574,751 |
2018-05-17 | $39.70 | $40.40 | $39.25 | $40.15 | $40.15 | 571,125 |
2018-05-16 | $39.80 | $40.40 | $39.30 | $39.50 | $39.50 | 915,973 |
2018-05-15 | $41.20 | $41.65 | $39.90 | $40.05 | $40.05 | 1,136,493 |
2018-05-14 | $41.20 | $41.85 | $41.03 | $41.65 | $41.65 | 999,736 |
2018-05-11 | $39.15 | $41.40 | $38.40 | $41.25 | $41.25 | 1,264,295 |
2018-05-10 | $39.50 | $40.25 | $37.75 | $39.50 | $39.50 | 954,423 |
2018-05-09 | $40.00 | $40.65 | $36.45 | $38.50 | $38.50 | 2,742,224 |
2018-05-08 | $39.40 | $39.50 | $37.01 | $38.85 | $38.85 | 1,163,015 |
2018-05-07 | $39.80 | $40.15 | $38.80 | $39.35 | $39.35 | 472,272 |
2018-05-04 | $39.15 | $40.10 | $38.65 | $39.85 | $39.85 | 459,552 |
2018-05-03 | $39.60 | $40.20 | $38.85 | $39.20 | $39.20 | 1,099,350 |
2018-05-02 | $39.10 | $40.25 | $38.80 | $39.85 | $39.85 | 1,060,043 |
2018-05-01 | $38.05 | $39.35 | $37.65 | $39.20 | $39.20 | 662,212 |
2018-04-30 | $38.65 | $38.80 | $38.05 | $38.10 | $38.10 | 605,388 |
2018-04-27 | $38.10 | $38.85 | $37.85 | $38.45 | $38.45 | 340,423 |
2018-04-26 | $38.05 | $38.60 | $37.60 | $38.05 | $38.05 | 411,861 |
2018-04-25 | $38.20 | $38.60 | $37.60 | $37.95 | $37.95 | 632,705 |
2018-04-24 | $38.30 | $39.35 | $37.65 | $38.10 | $38.10 | 497,699 |
2018-04-23 | $37.95 | $38.55 | $37.55 | $38.20 | $38.20 | 371,344 |
2018-04-20 | $38.00 | $39.45 | $37.70 | $37.75 | $37.75 | 582,114 |
2018-04-19 | $38.35 | $39.15 | $37.55 | $37.75 | $37.75 | 710,125 |
2018-04-18 | $38.75 | $39.25 | $38.35 | $38.60 | $38.60 | 427,125 |
2018-04-17 | $37.90 | $39.05 | $37.90 | $38.70 | $38.70 | 473,062 |
2018-04-16 | $37.90 | $38.85 | $37.60 | $37.70 | $37.70 | 548,811 |
2018-04-13 | $37.65 | $37.95 | $37.00 | $37.75 | $37.75 | 400,821 |
2018-04-12 | $37.75 | $38.05 | $37.05 | $37.60 | $37.60 | 737,730 |
2018-04-11 | $36.90 | $37.83 | $36.90 | $37.50 | $37.50 | 738,747 |
2018-04-10 | $36.75 | $38.90 | $36.60 | $37.30 | $37.30 | 635,132 |
2018-04-09 | $36.20 | $38.50 | $35.60 | $36.20 | $36.20 | 727,184 |
2018-04-06 | $37.40 | $37.75 | $35.85 | $36.10 | $36.10 | 627,182 |
2018-04-05 | $37.10 | $37.93 | $36.00 | $37.80 | $37.80 | 1,156,763 |
2018-04-04 | $35.50 | $36.90 | $34.85 | $36.80 | $36.80 | 619,522 |
2018-04-03 | $35.30 | $36.15 | $35.10 | $36.00 | $36.00 | 855,118 |
2018-04-02 | $35.25 | $36.15 | $34.85 | $35.00 | $35.00 | 955,133 |
2018-03-29 | $36.00 | $36.25 | $34.40 | $35.50 | $35.50 | 1,343,558 |
2018-03-28 | $36.30 | $36.30 | $35.35 | $35.85 | $35.85 | 733,318 |
2018-03-27 | $37.15 | $37.30 | $35.85 | $36.20 | $36.20 | 1,664,203 |
2018-03-26 | $37.20 | $37.58 | $36.15 | $37.20 | $37.20 | 1,017,685 |
2018-03-23 | $37.30 | $39.95 | $35.90 | $36.55 | $36.55 | 1,245,396 |
2018-03-22 | $37.90 | $38.60 | $37.25 | $37.25 | $37.25 | 859,923 |
2018-03-21 | $38.25 | $39.05 | $38.10 | $38.40 | $38.40 | 529,617 |
2018-03-20 | $38.90 | $39.20 | $37.90 | $38.15 | $38.15 | 948,663 |
2018-03-19 | $39.95 | $39.95 | $38.50 | $38.90 | $38.90 | 1,024,776 |
2018-03-16 | $40.75 | $42.10 | $40.35 | $40.40 | $40.40 | 1,300,049 |
2018-03-15 | $40.60 | $41.15 | $39.01 | $40.85 | $40.85 | 861,866 |
2018-03-14 | $41.00 | $41.25 | $39.95 | $40.50 | $40.50 | 909,306 |
2018-03-13 | $43.30 | $43.38 | $39.55 | $40.65 | $40.65 | 1,881,661 |
2018-03-12 | $43.30 | $44.05 | $41.65 | $43.70 | $43.70 | 827,814 |
2018-03-09 | $42.00 | $43.60 | $41.33 | $43.30 | $43.30 | 786,769 |
2018-03-08 | $40.30 | $42.10 | $40.30 | $41.90 | $41.90 | 822,144 |
2018-03-07 | $40.60 | $41.25 | $39.95 | $40.20 | $40.20 | 1,058,634 |
2018-03-06 | $40.70 | $41.10 | $39.90 | $41.05 | $41.05 | 1,162,641 |
2018-03-05 | $40.30 | $40.90 | $39.98 | $40.60 | $40.60 | 1,265,738 |
2018-03-02 | $40.95 | $41.55 | $40.23 | $40.65 | $40.65 | 934,483 |
2018-03-01 | $42.30 | $42.30 | $41.10 | $41.40 | $41.40 | 1,581,169 |
2018-02-28 | $43.60 | $44.55 | $40.95 | $41.90 | $41.90 | 3,438,633 |
2018-02-27 | $34.75 | $36.20 | $34.50 | $35.80 | $35.80 | 1,246,259 |
2018-02-26 | $34.95 | $34.95 | $33.45 | $34.85 | $34.85 | 1,216,840 |
2018-02-23 | $33.25 | $36.40 | $32.88 | $34.70 | $34.70 | 3,585,556 |
2018-02-22 | $35.80 | $35.80 | $31.10 | $31.70 | $31.70 | 3,224,235 |
2018-02-21 | $37.95 | $38.65 | $37.65 | $37.75 | $37.75 | 553,156 |
2018-02-20 | $38.30 | $38.65 | $37.85 | $38.00 | $38.00 | 566,718 |
2018-02-16 | $38.05 | $38.75 | $37.80 | $38.40 | $38.40 | 454,906 |
2018-02-15 | $38.25 | $38.40 | $37.60 | $38.20 | $38.20 | 610,950 |
2018-02-14 | $37.35 | $38.35 | $36.80 | $37.95 | $37.95 | 821,036 |
2018-02-13 | $36.70 | $37.70 | $36.40 | $37.50 | $37.50 | 503,866 |
2018-02-12 | $37.00 | $37.75 | $36.35 | $37.00 | $37.00 | 1,014,233 |
2018-02-09 | $35.25 | $37.25 | $33.80 | $36.75 | $36.75 | 1,278,068 |
2018-02-08 | $36.05 | $36.50 | $34.50 | $34.50 | $34.50 | 549,593 |
2018-02-07 | $36.80 | $37.40 | $35.90 | $36.00 | $36.00 | 535,436 |
2018-02-06 | $35.55 | $37.20 | $34.95 | $37.05 | $37.05 | 730,646 |
2018-02-05 | $37.25 | $37.75 | $35.63 | $36.05 | $36.05 | 744,903 |
2018-02-02 | $39.00 | $39.45 | $37.45 | $37.55 | $37.55 | 462,252 |
2018-02-01 | $38.40 | $39.78 | $37.90 | $39.15 | $39.15 | 684,183 |
2018-01-31 | $39.40 | $40.50 | $37.85 | $38.35 | $38.35 | 983,326 |
2018-01-30 | $40.50 | $40.65 | $39.35 | $39.35 | $39.35 | 495,670 |
2018-01-29 | $40.10 | $40.85 | $40.05 | $40.75 | $40.75 | 587,619 |
2018-01-26 | $40.65 | $40.90 | $39.65 | $40.05 | $40.05 | 791,229 |
2018-01-25 | $40.25 | $40.85 | $39.30 | $40.75 | $40.75 | 515,233 |
2018-01-24 | $41.05 | $41.35 | $39.70 | $40.00 | $40.00 | 774,825 |
2018-01-23 | $40.90 | $41.65 | $40.55 | $41.10 | $41.10 | 628,540 |
2018-01-22 | $41.00 | $41.55 | $40.48 | $41.00 | $41.00 | 821,868 |
2018-01-19 | $39.90 | $41.15 | $39.35 | $40.90 | $40.90 | 3,504,628 |
2018-01-18 | $40.00 | $40.35 | $39.40 | $39.80 | $39.80 | 766,525 |
2018-01-17 | $41.20 | $41.20 | $39.30 | $39.90 | $39.90 | 976,337 |
2018-01-16 | $41.40 | $41.88 | $40.75 | $40.95 | $40.95 | 1,053,397 |
2018-01-12 | $42.05 | $42.05 | $40.30 | $40.95 | $40.95 | 686,543 |
2018-01-11 | $41.95 | $42.40 | $41.50 | $42.20 | $42.20 | 590,440 |
2018-01-10 | $40.55 | $42.13 | $39.60 | $42.10 | $42.10 | 1,004,478 |
2018-01-09 | $42.00 | $42.00 | $39.70 | $40.10 | $40.10 | 1,973,772 |
2018-01-08 | $39.50 | $46.85 | $39.50 | $41.25 | $41.25 | 489,800 |
2018-01-05 | $41.35 | $41.60 | $40.50 | $40.50 | $40.50 | 1,484,353 |
2018-01-04 | $43.20 | $43.20 | $40.50 | $41.30 | $41.30 | 1,958,274 |
2018-01-03 | $44.05 | $44.30 | $43.15 | $43.80 | $43.80 | 632,106 |
2018-01-02 | $43.90 | $44.40 | $43.10 | $44.10 | $44.10 | 1,067,071 |
2017-12-29 | $43.80 | $43.90 | $42.85 | $43.60 | $43.60 | 1,093,076 |
2017-12-28 | $43.25 | $43.75 | $42.90 | $43.70 | $43.70 | 684,497 |
2017-12-27 | $43.10 | $43.50 | $42.45 | $43.25 | $43.25 | 655,009 |
2017-12-26 | $42.90 | $43.63 | $42.80 | $43.10 | $43.10 | 460,729 |
2017-12-22 | $42.75 | $43.18 | $42.25 | $42.90 | $42.90 | 774,104 |
2017-12-21 | $42.85 | $43.05 | $42.35 | $42.75 | $42.75 | 1,506,702 |
2017-12-20 | $42.50 | $43.50 | $42.20 | $42.85 | $42.85 | 1,276,538 |
2017-12-19 | $41.30 | $42.35 | $40.85 | $42.10 | $42.10 | 1,066,271 |
2017-12-18 | $41.35 | $41.65 | $40.60 | $41.05 | $41.05 | 1,009,359 |
2017-12-15 | $41.05 | $41.30 | $40.05 | $41.05 | $41.05 | 2,869,807 |
2017-12-14 | $41.25 | $41.50 | $40.50 | $41.05 | $41.05 | 1,657,663 |
2017-12-13 | $42.00 | $42.80 | $41.20 | $41.35 | $41.35 | 2,066,965 |
2017-12-12 | $40.90 | $42.00 | $40.90 | $41.85 | $41.85 | 3,016,223 |
2017-12-11 | $39.80 | $41.15 | $39.43 | $41.05 | $41.05 | 2,905,105 |
2017-12-08 | $39.45 | $40.00 | $38.88 | $39.55 | $39.55 | 1,847,485 |
2017-12-07 | $38.15 | $39.30 | $37.60 | $39.30 | $39.30 | 842,887 |
2017-12-06 | $38.15 | $39.28 | $37.45 | $37.95 | $37.95 | 1,959,112 |
2017-12-05 | $38.00 | $38.50 | $37.85 | $38.15 | $38.15 | 1,000,043 |
2017-12-04 | $38.10 | $38.70 | $37.55 | $38.00 | $38.00 | 1,431,115 |
2017-12-01 | $38.00 | $38.25 | $36.60 | $37.85 | $37.85 | 1,387,619 |
2017-11-30 | $36.80 | $38.43 | $36.80 | $38.30 | $38.30 | 1,600,407 |
2017-11-29 | $36.05 | $36.95 | $36.00 | $36.80 | $36.80 | 1,041,930 |
2017-11-28 | $36.55 | $36.55 | $35.70 | $35.90 | $35.90 | 1,151,098 |
2017-11-27 | $37.00 | $37.15 | $35.95 | $36.40 | $36.40 | 1,632,580 |
2017-11-24 | $37.70 | $37.70 | $36.55 | $37.05 | $37.05 | 694,879 |
2017-11-22 | $37.55 | $37.70 | $36.90 | $37.60 | $37.60 | 938,058 |
2017-11-21 | $37.35 | $37.70 | $36.95 | $37.30 | $37.30 | 1,286,131 |
2017-11-20 | $38.00 | $38.20 | $36.73 | $37.20 | $37.20 | 1,608,265 |
2017-11-17 | $37.55 | $38.15 | $36.96 | $37.75 | $37.75 | 1,642,576 |
2017-11-16 | $36.35 | $38.10 | $36.10 | $38.00 | $38.00 | 2,295,460 |
2017-11-15 | $34.10 | $36.50 | $33.60 | $36.00 | $36.00 | 2,885,715 |
2017-11-14 | $36.75 | $37.00 | $34.05 | $34.35 | $34.35 | 2,725,413 |
2017-11-13 | $38.60 | $38.60 | $35.75 | $36.95 | $36.95 | 2,587,145 |
2017-11-10 | $41.05 | $41.55 | $38.25 | $39.10 | $39.10 | 1,899,556 |
2017-11-09 | $49.50 | $49.50 | $40.05 | $41.15 | $41.15 | 3,981,272 |
2017-11-08 | $58.70 | $59.01 | $57.40 | $57.50 | $57.50 | 995,143 |
2017-11-07 | $58.85 | $59.45 | $58.00 | $58.60 | $58.60 | 733,875 |
2017-11-06 | $58.45 | $59.45 | $58.00 | $59.00 | $59.00 | 858,396 |
2017-11-03 | $56.95 | $58.50 | $56.75 | $58.40 | $58.40 | 523,609 |
2017-11-02 | $57.25 | $58.05 | $57.05 | $57.05 | $57.05 | 442,377 |
2017-11-01 | $57.50 | $57.50 | $56.20 | $57.20 | $57.20 | 688,980 |
2017-10-31 | $56.80 | $57.55 | $56.50 | $57.15 | $57.15 | 491,192 |
2017-10-30 | $58.15 | $58.30 | $56.55 | $56.70 | $56.70 | 522,798 |
2017-10-27 | $57.30 | $58.70 | $57.25 | $58.25 | $58.25 | 714,606 |
2017-10-26 | $55.45 | $57.63 | $55.25 | $57.25 | $57.25 | 622,891 |
2017-10-25 | $55.30 | $56.90 | $54.90 | $55.50 | $55.50 | 379,595 |
2017-10-24 | $54.65 | $55.50 | $54.60 | $55.25 | $55.25 | 493,139 |
2017-10-23 | $56.05 | $56.05 | $54.38 | $54.40 | $54.40 | 447,863 |
2017-10-20 | $56.05 | $56.05 | $55.30 | $55.85 | $55.85 | 441,538 |
2017-10-19 | $54.70 | $55.65 | $54.35 | $55.55 | $55.55 | 478,415 |
2017-10-18 | $54.30 | $55.05 | $53.90 | $54.70 | $54.70 | 423,193 |
2017-10-17 | $55.80 | $56.20 | $54.05 | $54.30 | $54.30 | 635,643 |
2017-10-16 | $54.95 | $55.83 | $54.95 | $55.75 | $55.75 | 441,084 |
2017-10-13 | $54.25 | $54.83 | $53.55 | $54.75 | $54.75 | 544,398 |
2017-10-12 | $54.90 | $54.90 | $53.90 | $54.05 | $54.05 | 753,434 |
2017-10-11 | $55.25 | $55.35 | $54.40 | $54.75 | $54.75 | 682,702 |
2017-10-10 | $55.80 | $56.15 | $54.40 | $54.95 | $54.95 | 806,437 |
2017-10-09 | $55.60 | $56.10 | $54.55 | $55.85 | $55.85 | 987,121 |
2017-10-06 | $53.55 | $54.78 | $53.55 | $54.45 | $54.45 | 753,142 |
2017-10-05 | $53.90 | $54.05 | $53.10 | $53.55 | $53.55 | 386,267 |
2017-10-04 | $53.55 | $53.95 | $53.25 | $53.80 | $53.80 | 552,792 |
2017-10-03 | $53.35 | $53.90 | $52.98 | $53.45 | $53.45 | 623,873 |
2017-10-02 | $52.60 | $53.85 | $52.60 | $53.15 | $53.15 | 1,039,367 |
2017-09-29 | $52.75 | $52.98 | $52.15 | $52.30 | $52.30 | 630,481 |
2017-09-28 | $52.75 | $53.25 | $52.20 | $52.60 | $52.60 | 526,649 |
2017-09-27 | $51.75 | $52.85 | $51.55 | $52.75 | $52.75 | 874,325 |
2017-09-26 | $52.05 | $53.05 | $51.38 | $51.65 | $51.65 | 710,950 |
2017-09-25 | $51.85 | $52.25 | $51.60 | $52.20 | $52.20 | 815,985 |
2017-09-22 | $51.90 | $53.05 | $51.50 | $52.00 | $52.00 | 843,606 |
2017-09-21 | $52.15 | $52.45 | $51.00 | $51.85 | $51.85 | 972,116 |
2017-09-20 | $53.25 | $53.30 | $52.25 | $52.30 | $52.30 | 1,098,523 |
2017-09-19 | $54.80 | $54.80 | $53.45 | $53.80 | $53.80 | 1,087,411 |
2017-09-18 | $54.60 | $54.90 | $54.20 | $54.55 | $54.55 | 1,140,603 |
2017-09-15 | $54.50 | $54.85 | $53.80 | $54.85 | $54.85 | 1,623,976 |
2017-09-14 | $54.60 | $54.78 | $54.00 | $54.45 | $54.45 | 966,137 |
2017-09-13 | $55.10 | $55.10 | $54.20 | $54.50 | $54.50 | 1,021,270 |
2017-09-12 | $55.00 | $55.30 | $54.60 | $55.00 | $55.00 | 974,447 |
2017-09-11 | $55.75 | $55.98 | $54.80 | $54.95 | $54.95 | 1,017,203 |
2017-09-08 | $54.00 | $55.95 | $54.00 | $55.55 | $55.55 | 2,035,142 |
2017-09-07 | $55.40 | $55.45 | $53.65 | $54.20 | $54.20 | 1,516,121 |
2017-09-06 | $58.45 | $58.55 | $54.90 | $55.25 | $55.25 | 1,853,120 |
2017-09-05 | $58.95 | $59.35 | $57.95 | $58.40 | $58.40 | 920,677 |
2017-09-01 | $58.65 | $59.80 | $58.05 | $59.05 | $59.05 | 1,129,742 |
2017-08-31 | $58.65 | $58.90 | $57.70 | $58.70 | $58.70 | 780,129 |
2017-08-30 | $57.85 | $58.55 | $57.60 | $58.35 | $58.35 | 863,823 |
2017-08-29 | $56.95 | $58.20 | $56.95 | $58.05 | $58.05 | 742,967 |
2017-08-28 | $56.50 | $57.45 | $56.30 | $57.40 | $57.40 | 947,525 |
2017-08-25 | $56.35 | $56.75 | $55.83 | $56.20 | $56.20 | 523,255 |
2017-08-24 | $56.80 | $56.90 | $55.90 | $56.15 | $56.15 | 464,276 |
2017-08-23 | $58.35 | $58.70 | $56.50 | $56.50 | $56.50 | 697,958 |
2017-08-22 | $56.55 | $58.55 | $56.45 | $58.40 | $58.40 | 1,586,123 |
2017-08-21 | $55.35 | $56.50 | $55.35 | $56.25 | $56.25 | 471,080 |
2017-08-18 | $55.25 | $56.25 | $55.05 | $56.00 | $56.00 | 645,386 |
2017-08-17 | $55.40 | $56.32 | $55.35 | $55.65 | $55.65 | 477,330 |
2017-08-16 | $55.70 | $56.13 | $55.25 | $55.50 | $55.50 | 337,986 |
2017-08-15 | $55.90 | $55.95 | $55.40 | $55.45 | $55.45 | 304,547 |
2017-08-14 | $55.00 | $56.00 | $55.00 | $55.85 | $55.85 | 401,157 |
2017-08-11 | $55.00 | $55.20 | $54.70 | $54.80 | $54.80 | 432,327 |
2017-08-10 | $55.90 | $55.90 | $54.60 | $54.90 | $54.90 | 696,260 |
2017-08-09 | $56.00 | $56.45 | $55.35 | $55.95 | $55.95 | 693,162 |
2017-08-08 | $55.90 | $57.40 | $55.15 | $56.20 | $56.20 | 476,901 |
2017-08-07 | $55.65 | $56.45 | $55.50 | $55.90 | $55.90 | 549,184 |
2017-08-04 | $55.65 | $55.70 | $54.80 | $55.35 | $55.35 | 528,434 |
2017-08-03 | $56.30 | $56.40 | $55.35 | $55.50 | $55.50 | 803,021 |
2017-08-02 | $56.15 | $56.60 | $55.45 | $56.45 | $56.45 | 654,258 |
2017-08-01 | $55.40 | $57.05 | $52.88 | $55.85 | $55.85 | 619,549 |
2017-07-31 | $55.60 | $55.65 | $54.85 | $55.00 | $55.00 | 611,287 |
2017-07-28 | $55.25 | $55.85 | $54.75 | $55.45 | $55.45 | 535,936 |
2017-07-27 | $55.50 | $57.95 | $54.95 | $55.35 | $55.35 | 1,391,347 |
2017-07-26 | $56.85 | $56.85 | $56.00 | $56.40 | $56.40 | 636,959 |
2017-07-25 | $57.20 | $57.30 | $56.30 | $56.70 | $56.70 | 648,767 |
2017-07-24 | $56.45 | $56.95 | $56.15 | $56.95 | $56.95 | 420,018 |
2017-07-21 | $57.40 | $57.40 | $56.35 | $56.45 | $56.45 | 387,524 |
2017-07-20 | $57.10 | $57.20 | $56.68 | $56.90 | $56.90 | 395,526 |
2017-07-19 | $57.45 | $57.80 | $56.70 | $56.95 | $56.95 | 634,118 |
2017-07-18 | $57.10 | $57.35 | $56.68 | $57.05 | $57.05 | 571,859 |
2017-07-17 | $57.00 | $57.40 | $56.45 | $57.30 | $57.30 | 373,908 |
2017-07-14 | $56.75 | $57.55 | $56.75 | $56.95 | $56.95 | 412,130 |
2017-07-13 | $57.65 | $57.65 | $56.20 | $56.70 | $56.70 | 578,224 |
2017-07-12 | $57.05 | $57.60 | $56.58 | $57.50 | $57.50 | 698,192 |
2017-07-11 | $56.60 | $57.65 | $56.05 | $56.85 | $56.85 | 674,293 |
2017-07-10 | $57.00 | $57.20 | $56.20 | $56.55 | $56.55 | 912,213 |
2017-07-07 | $57.40 | $58.05 | $56.90 | $57.30 | $57.30 | 564,963 |
2017-07-06 | $57.00 | $57.55 | $56.65 | $57.00 | $57.00 | 646,859 |
2017-07-05 | $58.75 | $58.75 | $57.45 | $57.53 | $57.53 | 864,160 |
2017-07-03 | $58.55 | $59.00 | $58.20 | $58.50 | $58.50 | 278,244 |
2017-06-30 | $58.20 | $58.90 | $58.20 | $58.50 | $58.50 | 698,742 |
2017-06-29 | $58.50 | $59.35 | $57.78 | $58.30 | $58.30 | 874,185 |
2017-06-28 | $59.25 | $60.33 | $58.95 | $59.80 | $59.80 | 443,326 |
2017-06-27 | $58.90 | $59.20 | $58.35 | $58.80 | $58.80 | 792,251 |
2017-06-26 | $59.80 | $59.95 | $58.50 | $58.85 | $58.85 | 612,849 |
2017-06-23 | $59.25 | $59.70 | $58.65 | $59.45 | $59.45 | 1,975,082 |
2017-06-22 | $60.10 | $60.70 | $58.80 | $59.20 | $59.20 | 441,912 |
2017-06-21 | $59.25 | $60.95 | $57.50 | $59.95 | $59.95 | 457,641 |
2017-06-20 | $59.10 | $60.20 | $58.35 | $59.05 | $59.05 | 723,905 |
2017-06-19 | $60.15 | $61.10 | $59.85 | $60.65 | $60.65 | 490,458 |
2017-06-16 | $59.30 | $60.28 | $59.00 | $59.75 | $59.75 | 995,346 |
2017-06-15 | $59.25 | $59.63 | $58.85 | $59.55 | $59.55 | 693,131 |
2017-06-14 | $59.70 | $59.95 | $58.90 | $59.80 | $59.80 | 691,104 |
2017-06-13 | $57.90 | $59.70 | $57.90 | $59.25 | $59.25 | 671,833 |
2017-06-12 | $58.85 | $59.40 | $57.70 | $57.85 | $57.85 | 906,470 |
2017-06-09 | $60.75 | $61.10 | $58.40 | $58.85 | $58.85 | 1,038,298 |
2017-06-08 | $59.45 | $60.75 | $59.10 | $60.55 | $60.55 | 709,852 |
2017-06-07 | $58.00 | $59.20 | $57.40 | $59.00 | $59.00 | 457,428 |
2017-06-06 | $57.80 | $58.80 | $55.59 | $58.05 | $58.05 | 412,188 |
2017-06-05 | $58.90 | $58.90 | $57.90 | $58.10 | $58.10 | 829,094 |
2017-06-02 | $57.75 | $58.23 | $57.55 | $57.95 | $57.95 | 857,690 |
2017-06-01 | $57.05 | $57.95 | $56.90 | $57.50 | $57.50 | 894,022 |
2017-05-31 | $59.20 | $59.45 | $56.30 | $56.85 | $56.85 | 1,353,651 |
2017-05-30 | $56.70 | $57.50 | $56.30 | $56.30 | $56.30 | 632,530 |
2017-05-26 | $56.05 | $57.05 | $55.95 | $56.75 | $56.75 | 421,878 |
2017-05-25 | $56.00 | $56.40 | $55.70 | $56.30 | $56.30 | 749,550 |
2017-05-24 | $55.60 | $56.45 | $55.55 | $55.95 | $55.95 | 689,262 |
2017-05-23 | $56.30 | $56.33 | $55.60 | $55.70 | $55.70 | 679,470 |
2017-05-22 | $55.90 | $56.35 | $55.80 | $56.20 | $56.20 | 759,467 |
2017-05-19 | $56.80 | $56.80 | $55.80 | $56.00 | $56.00 | 888,436 |
2017-05-18 | $56.75 | $57.05 | $56.40 | $56.60 | $56.60 | 1,284,689 |
2017-05-17 | $56.65 | $57.10 | $56.00 | $56.60 | $56.60 | 1,008,583 |
2017-05-16 | $56.20 | $57.25 | $56.20 | $57.10 | $57.10 | 1,418,034 |
2017-05-15 | $56.30 | $56.80 | $55.15 | $56.10 | $56.10 | 1,654,992 |
2017-05-12 | $54.00 | $55.25 | $54.00 | $55.10 | $55.10 | 1,575,897 |
2017-05-11 | $54.55 | $55.25 | $52.55 | $53.90 | $53.90 | 2,507,144 |
2017-05-10 | $50.50 | $53.35 | $49.35 | $52.80 | $52.80 | 4,660,857 |
2017-05-09 | $42.95 | $43.85 | $42.95 | $43.65 | $43.65 | 1,880,512 |
2017-05-08 | $42.30 | $42.90 | $41.55 | $42.75 | $42.75 | 1,731,087 |
2017-05-05 | $42.55 | $42.95 | $42.25 | $42.40 | $42.40 | 1,036,302 |
2017-05-04 | $41.00 | $42.55 | $40.65 | $42.50 | $42.50 | 2,309,231 |
2017-05-03 | $42.20 | $42.50 | $40.85 | $40.90 | $40.90 | 2,072,235 |
2017-05-02 | $45.15 | $45.23 | $43.25 | $43.40 | $43.40 | 2,231,635 |
2017-05-01 | $45.00 | $45.55 | $44.75 | $45.40 | $45.40 | 573,118 |
2017-04-28 | $44.75 | $45.25 | $44.35 | $45.00 | $45.00 | 833,114 |
2017-04-27 | $43.95 | $44.90 | $43.75 | $44.75 | $44.75 | 862,353 |
2017-04-26 | $44.30 | $44.60 | $43.75 | $43.85 | $43.85 | 1,228,289 |
2017-04-25 | $44.95 | $44.95 | $44.05 | $44.30 | $44.30 | 1,198,670 |
2017-04-24 | $44.55 | $45.00 | $44.30 | $44.60 | $44.60 | 571,838 |
2017-04-21 | $44.00 | $44.45 | $42.90 | $43.95 | $43.95 | 529,062 |
2017-04-20 | $43.60 | $44.40 | $43.10 | $44.15 | $44.15 | 722,235 |
2017-04-19 | $43.20 | $43.70 | $43.10 | $43.40 | $43.40 | 668,613 |
2017-04-18 | $42.85 | $43.10 | $42.45 | $42.95 | $42.95 | 840,972 |
2017-04-17 | $42.90 | $43.30 | $42.60 | $43.10 | $43.10 | 563,875 |
2017-04-13 | $42.80 | $43.75 | $42.60 | $42.95 | $42.95 | 900,555 |
2017-04-12 | $43.60 | $43.80 | $42.85 | $42.95 | $42.95 | 846,475 |
2017-04-11 | $43.60 | $44.10 | $43.00 | $43.20 | $43.20 | 1,259,240 |
2017-04-10 | $43.80 | $44.25 | $43.30 | $43.75 | $43.75 | 1,123,182 |
2017-04-07 | $44.20 | $44.40 | $43.70 | $43.80 | $43.80 | 988,050 |
2017-04-06 | $44.40 | $44.40 | $43.83 | $44.25 | $44.25 | 977,908 |
2017-04-05 | $44.45 | $44.80 | $44.10 | $44.25 | $44.25 | 1,112,195 |
2017-04-04 | $45.70 | $45.90 | $44.15 | $44.65 | $44.65 | 11,061,474 |
2017-04-03 | $45.70 | $46.40 | $45.65 | $45.85 | $45.85 | 1,873,149 |
2017-03-31 | $45.05 | $46.00 | $44.85 | $45.85 | $45.85 | 1,353,636 |
2017-03-30 | $45.75 | $46.10 | $44.83 | $45.30 | $45.30 | 2,820,067 |
2017-03-29 | $43.50 | $43.85 | $42.88 | $43.80 | $43.80 | 765,294 |
2017-03-28 | $43.35 | $43.75 | $42.65 | $43.50 | $43.50 | 957,712 |
2017-03-27 | $43.90 | $44.15 | $43.00 | $43.45 | $43.45 | 798,851 |
2017-03-24 | $44.00 | $44.40 | $43.60 | $44.15 | $44.15 | 440,120 |
2017-03-23 | $44.45 | $44.45 | $43.70 | $43.85 | $43.85 | 682,814 |
2017-03-22 | $44.50 | $44.50 | $43.45 | $44.45 | $44.45 | 839,610 |
2017-03-21 | $44.20 | $44.52 | $43.40 | $43.90 | $43.90 | 959,289 |
2017-03-20 | $44.55 | $44.88 | $44.20 | $44.25 | $44.25 | 768,516 |
2017-03-17 | $45.95 | $46.25 | $45.10 | $45.35 | $45.35 | 979,892 |
2017-03-16 | $45.80 | $46.50 | $45.40 | $46.30 | $46.30 | 967,165 |
2017-03-15 | $44.50 | $45.95 | $44.25 | $45.80 | $45.80 | 679,746 |
2017-03-14 | $45.00 | $45.20 | $44.30 | $44.60 | $44.60 | 1,052,449 |
2017-03-13 | $45.40 | $45.68 | $44.51 | $45.30 | $45.30 | 443,966 |
2017-03-10 | $45.95 | $46.10 | $44.90 | $45.55 | $45.55 | 720,833 |
2017-03-09 | $46.25 | $46.50 | $45.30 | $45.80 | $45.80 | 597,914 |
2017-03-08 | $45.95 | $46.78 | $45.30 | $46.20 | $46.20 | 780,960 |
2017-03-07 | $45.05 | $46.20 | $44.75 | $45.85 | $45.85 | 826,818 |
2017-03-06 | $45.50 | $45.78 | $44.86 | $45.35 | $45.35 | 824,639 |
2017-03-03 | $44.55 | $45.65 | $44.10 | $45.60 | $45.60 | 1,018,404 |
2017-03-02 | $44.15 | $44.83 | $43.75 | $44.70 | $44.70 | 964,092 |
2017-03-01 | $44.55 | $44.95 | $43.25 | $44.25 | $44.25 | 1,708,691 |
2017-02-28 | $46.60 | $47.07 | $40.85 | $43.65 | $43.65 | 5,510,091 |
2017-02-27 | $55.10 | $56.88 | $54.65 | $56.55 | $56.55 | 652,113 |
2017-02-24 | $55.50 | $55.50 | $54.40 | $55.05 | $55.05 | 417,084 |
2017-02-23 | $54.50 | $56.05 | $54.50 | $55.70 | $55.70 | 334,553 |
2017-02-22 | $53.85 | $54.80 | $53.35 | $54.55 | $54.55 | 304,481 |
2017-02-21 | $54.50 | $54.80 | $53.75 | $54.05 | $54.05 | 281,886 |
2017-02-17 | $54.30 | $54.80 | $53.85 | $54.50 | $54.50 | 312,885 |
2017-02-16 | $54.90 | $55.10 | $53.45 | $54.20 | $54.20 | 300,842 |
2017-02-15 | $54.10 | $55.05 | $53.65 | $54.95 | $54.95 | 558,186 |
2017-02-14 | $53.30 | $54.35 | $53.10 | $54.15 | $54.15 | 502,164 |
2017-02-13 | $53.40 | $53.70 | $52.60 | $53.15 | $53.15 | 254,207 |
2017-02-10 | $53.45 | $53.70 | $52.65 | $53.20 | $53.20 | 246,310 |
2017-02-09 | $52.50 | $53.30 | $52.35 | $53.25 | $53.25 | 258,724 |
2017-02-08 | $52.65 | $53.20 | $52.25 | $52.45 | $52.45 | 312,376 |
2017-02-07 | $53.00 | $53.15 | $52.35 | $52.70 | $52.70 | 307,522 |
2017-02-06 | $53.75 | $53.85 | $52.65 | $53.00 | $53.00 | 407,032 |
2017-02-03 | $53.75 | $54.30 | $53.25 | $54.15 | $54.15 | 282,592 |
2017-02-02 | $53.40 | $53.95 | $52.85 | $53.50 | $53.50 | 392,129 |
2017-02-01 | $53.25 | $54.40 | $52.95 | $53.75 | $53.75 | 598,026 |
2017-01-31 | $51.25 | $53.35 | $51.15 | $53.00 | $53.00 | 653,072 |
2017-01-30 | $51.70 | $51.70 | $51.25 | $51.50 | $51.50 | 277,309 |
2017-01-27 | $52.00 | $52.25 | $51.80 | $52.05 | $52.05 | 229,822 |
2017-01-26 | $51.65 | $52.35 | $51.30 | $52.05 | $52.05 | 307,961 |
2017-01-25 | $51.05 | $52.00 | $50.85 | $51.70 | $51.70 | 254,708 |
2017-01-24 | $50.55 | $51.30 | $50.23 | $50.85 | $50.85 | 333,443 |
2017-01-23 | $50.05 | $51.00 | $49.93 | $50.35 | $50.35 | 372,765 |
2017-01-20 | $50.50 | $51.30 | $49.65 | $50.10 | $50.10 | 480,825 |
2017-01-19 | $50.65 | $51.30 | $50.55 | $50.55 | $50.55 | 222,924 |
2017-01-18 | $51.30 | $51.37 | $50.55 | $50.95 | $50.95 | 337,997 |
2017-01-17 | $51.40 | $51.40 | $50.50 | $51.25 | $51.25 | 356,346 |
2017-01-13 | $51.75 | $52.45 | $51.35 | $51.45 | $51.45 | 295,943 |
2017-01-12 | $51.50 | $52.02 | $50.80 | $51.55 | $51.55 | 336,094 |
2017-01-11 | $53.25 | $53.80 | $51.75 | $51.85 | $51.85 | 360,433 |
2017-01-10 | $53.10 | $53.65 | $52.05 | $53.20 | $53.20 | 298,348 |
2017-01-09 | $52.75 | $53.60 | $52.05 | $53.10 | $53.10 | 605,745 |
2017-01-06 | $52.85 | $53.00 | $52.30 | $52.65 | $52.65 | 342,572 |
2017-01-05 | $52.15 | $52.85 | $51.80 | $52.60 | $52.60 | 312,450 |
2017-01-04 | $51.80 | $52.95 | $51.80 | $52.45 | $52.45 | 394,698 |
2017-01-03 | $52.90 | $52.90 | $51.25 | $51.85 | $51.85 | 546,257 |
2016-12-30 | $52.25 | $52.75 | $51.75 | $52.60 | $52.60 | 320,359 |
2016-12-29 | $51.35 | $52.10 | $51.20 | $52.00 | $52.00 | 291,982 |
2016-12-28 | $51.55 | $51.80 | $50.85 | $51.30 | $51.30 | 222,167 |
2016-12-27 | $51.25 | $52.15 | $51.25 | $51.60 | $51.60 | 175,873 |
2016-12-23 | $50.75 | $51.45 | $50.10 | $51.30 | $51.30 | 211,259 |
2016-12-22 | $51.75 | $52.35 | $50.30 | $50.55 | $50.55 | 480,957 |
2016-12-21 | $52.05 | $52.55 | $51.15 | $51.80 | $51.80 | 226,401 |
2016-12-20 | $50.45 | $52.05 | $50.40 | $51.85 | $51.85 | 1,123,163 |
2016-12-19 | $50.85 | $51.55 | $50.05 | $50.45 | $50.45 | 397,003 |
2016-12-16 | $52.00 | $52.45 | $50.60 | $50.95 | $50.95 | 797,116 |
2016-12-15 | $51.50 | $52.00 | $50.95 | $51.90 | $51.90 | 371,172 |
2016-12-14 | $51.25 | $51.95 | $49.55 | $51.25 | $51.25 | 329,125 |
2016-12-13 | $50.90 | $51.45 | $50.85 | $51.30 | $51.30 | 543,306 |
2016-12-12 | $50.05 | $50.90 | $49.50 | $50.60 | $50.60 | 823,538 |
2016-12-09 | $50.00 | $50.30 | $49.55 | $50.15 | $50.15 | 641,316 |
2016-12-08 | $49.30 | $50.45 | $49.25 | $49.85 | $49.85 | 429,042 |
2016-12-07 | $50.70 | $50.70 | $48.93 | $49.55 | $49.55 | 799,408 |
2016-12-06 | $49.60 | $51.35 | $49.05 | $51.20 | $51.20 | 417,114 |
2016-12-05 | $49.05 | $49.73 | $48.10 | $49.55 | $49.55 | 428,005 |
2016-12-02 | $48.90 | $50.00 | $48.40 | $48.75 | $48.75 | 391,480 |
2016-12-01 | $49.95 | $50.35 | $48.15 | $48.65 | $48.65 | 526,382 |
2016-11-30 | $50.20 | $50.95 | $49.20 | $49.50 | $49.50 | 397,904 |
2016-11-29 | $50.25 | $50.85 | $49.60 | $50.00 | $50.00 | 324,581 |
2016-11-28 | $51.40 | $52.00 | $49.85 | $50.00 | $50.00 | 408,885 |
2016-11-25 | $51.30 | $51.52 | $50.95 | $51.40 | $51.40 | 115,757 |
2016-11-23 | $50.25 | $51.40 | $49.70 | $51.30 | $51.30 | 361,495 |
2016-11-22 | $50.75 | $51.45 | $50.15 | $50.75 | $50.75 | 515,397 |
2016-11-21 | $50.05 | $50.75 | $50.00 | $50.70 | $50.70 | 391,201 |
2016-11-18 | $49.70 | $50.35 | $49.50 | $50.20 | $50.20 | 316,160 |
2016-11-17 | $50.55 | $50.55 | $48.71 | $49.75 | $49.75 | 937,357 |
2016-11-16 | $49.90 | $50.70 | $49.30 | $50.25 | $50.25 | 288,966 |
2016-11-15 | $50.65 | $50.75 | $49.25 | $50.10 | $50.10 | 388,573 |
2016-11-14 | $50.75 | $51.20 | $49.40 | $50.75 | $50.75 | 626,478 |
2016-11-11 | $48.40 | $50.95 | $48.05 | $50.50 | $50.50 | 1,003,780 |
2016-11-10 | $50.00 | $51.35 | $49.30 | $50.05 | $50.05 | 856,004 |
2016-11-09 | $47.50 | $49.95 | $47.13 | $49.70 | $49.70 | 894,183 |
2016-11-08 | $46.65 | $47.55 | $46.20 | $46.95 | $46.95 | 271,085 |
2016-11-07 | $45.70 | $46.93 | $45.60 | $46.70 | $46.70 | 372,324 |
2016-11-04 | $44.15 | $45.55 | $44.15 | $45.40 | $45.40 | 374,333 |
2016-11-03 | $45.55 | $46.15 | $44.15 | $44.20 | $44.20 | 382,534 |
2016-11-02 | $45.95 | $46.10 | $44.95 | $45.50 | $45.50 | 609,226 |
2016-11-01 | $46.00 | $46.60 | $44.95 | $46.00 | $46.00 | 740,877 |
2016-10-31 | $43.00 | $46.55 | $42.65 | $45.70 | $45.70 | 1,309,657 |
2016-10-28 | $42.95 | $43.40 | $41.10 | $41.45 | $41.45 | 1,165,346 |
2016-10-27 | $44.50 | $45.20 | $43.00 | $43.20 | $43.20 | 866,174 |
2016-10-26 | $46.05 | $46.10 | $44.45 | $44.70 | $44.70 | 354,890 |
2016-10-25 | $46.95 | $47.00 | $45.75 | $46.15 | $46.15 | 414,536 |
2016-10-24 | $47.40 | $47.95 | $46.80 | $46.80 | $46.80 | 494,365 |
2016-10-21 | $46.35 | $47.55 | $46.15 | $47.40 | $47.40 | 427,890 |
2016-10-20 | $44.85 | $46.90 | $44.85 | $46.65 | $46.65 | 568,362 |
2016-10-19 | $44.50 | $45.40 | $43.70 | $45.00 | $45.00 | 293,438 |
2016-10-18 | $44.90 | $45.10 | $44.60 | $45.00 | $45.00 | 331,810 |
2016-10-17 | $44.75 | $45.05 | $44.06 | $44.50 | $44.50 | 239,798 |
2016-10-14 | $45.41 | $45.88 | $44.69 | $44.95 | $44.95 | 364,692 |
2016-10-13 | $44.45 | $45.26 | $44.21 | $45.07 | $45.07 | 386,854 |
2016-10-12 | $46.30 | $46.30 | $44.58 | $44.62 | $44.62 | 529,313 |
2016-10-11 | $46.67 | $46.90 | $45.35 | $45.74 | $45.74 | 702,266 |
2016-10-10 | $46.55 | $47.39 | $46.46 | $47.00 | $47.00 | 298,755 |
2016-10-07 | $46.08 | $46.81 | $45.87 | $46.45 | $46.45 | 554,033 |
2016-10-06 | $46.17 | $46.42 | $45.19 | $46.17 | $46.17 | 363,413 |
2016-10-05 | $45.42 | $46.55 | $45.08 | $46.42 | $46.42 | 551,768 |
2016-10-04 | $44.90 | $45.53 | $44.83 | $45.16 | $45.16 | 383,142 |
2016-10-03 | $44.21 | $45.03 | $44.21 | $44.95 | $44.95 | 415,536 |
2016-09-30 | $44.34 | $44.95 | $44.15 | $44.58 | $44.58 | 441,895 |
2016-09-29 | $44.63 | $45.33 | $43.77 | $44.19 | $44.19 | 683,632 |
2016-09-28 | $44.73 | $45.00 | $44.11 | $44.60 | $44.60 | 439,561 |
2016-09-27 | $44.24 | $44.75 | $43.96 | $44.73 | $44.73 | 325,203 |
2016-09-26 | $44.61 | $45.10 | $43.90 | $44.39 | $44.39 | 550,248 |
2016-09-23 | $44.25 | $45.11 | $44.24 | $44.94 | $44.94 | 523,453 |
2016-09-22 | $44.15 | $44.97 | $43.78 | $44.40 | $44.40 | 512,562 |
2016-09-21 | $43.51 | $43.96 | $43.29 | $43.88 | $43.88 | 495,879 |
2016-09-20 | $43.17 | $43.38 | $42.57 | $43.16 | $43.16 | 369,782 |
2016-09-19 | $43.21 | $43.44 | $42.88 | $43.04 | $43.04 | 413,804 |
2016-09-16 | $42.90 | $43.24 | $42.22 | $42.88 | $42.88 | 687,069 |
2016-09-15 | $43.15 | $43.15 | $42.22 | $42.94 | $42.94 | 633,443 |
2016-09-14 | $43.03 | $43.57 | $42.86 | $43.11 | $43.11 | 354,397 |
2016-09-13 | $43.49 | $43.50 | $42.82 | $42.84 | $42.84 | 489,193 |
2016-09-12 | $42.26 | $43.79 | $42.00 | $43.67 | $43.67 | 328,488 |
2016-09-09 | $42.97 | $43.15 | $42.17 | $42.94 | $42.94 | 679,576 |
2016-09-08 | $43.60 | $43.69 | $43.22 | $43.38 | $43.38 | 611,902 |
2016-09-07 | $43.71 | $44.80 | $43.59 | $43.60 | $43.60 | 601,846 |
2016-09-06 | $43.67 | $44.11 | $43.05 | $43.51 | $43.51 | 583,113 |
2016-09-02 | $43.92 | $44.29 | $43.52 | $44.01 | $44.01 | 368,025 |
2016-09-01 | $43.75 | $44.52 | $43.29 | $43.82 | $43.82 | 466,126 |
2016-08-31 | $44.20 | $44.58 | $43.43 | $43.63 | $43.63 | 758,538 |
2016-08-30 | $44.31 | $44.55 | $43.82 | $44.37 | $44.37 | 576,403 |
2016-08-29 | $44.02 | $44.52 | $43.26 | $44.18 | $44.18 | 696,847 |
2016-08-26 | $44.08 | $44.37 | $43.65 | $43.80 | $43.80 | 1,277,356 |
2016-08-25 | $45.44 | $45.94 | $44.03 | $44.11 | $44.11 | 1,387,760 |
2016-08-24 | $46.96 | $47.39 | $45.21 | $45.36 | $45.36 | 904,841 |
2016-08-23 | $45.92 | $46.98 | $45.92 | $46.79 | $46.79 | 1,036,415 |
2016-08-22 | $44.82 | $45.94 | $44.77 | $45.93 | $45.93 | 916,960 |
2016-08-19 | $44.43 | $44.67 | $44.04 | $44.50 | $44.50 | 516,944 |
2016-08-18 | $44.19 | $45.18 | $44.15 | $44.70 | $44.70 | 1,400,906 |
2016-08-17 | $43.80 | $44.33 | $43.62 | $44.02 | $44.02 | 3,155,251 |
2016-08-16 | $46.03 | $46.06 | $45.14 | $45.38 | $45.38 | 500,928 |
2016-08-15 | $45.39 | $46.36 | $45.05 | $46.01 | $46.01 | 1,134,231 |
2016-08-12 | $46.28 | $46.30 | $44.86 | $45.10 | $45.10 | 741,724 |
2016-08-11 | $44.96 | $45.23 | $44.42 | $45.01 | $45.01 | 529,768 |
2016-08-10 | $45.37 | $45.38 | $44.21 | $44.92 | $44.92 | 545,766 |
2016-08-09 | $45.41 | $45.82 | $45.11 | $45.54 | $45.54 | 511,240 |
2016-08-08 | $45.49 | $45.97 | $44.27 | $45.37 | $45.37 | 975,307 |
2016-08-05 | $45.18 | $45.72 | $44.70 | $45.64 | $45.64 | 739,032 |
2016-08-04 | $44.66 | $45.34 | $44.14 | $44.95 | $44.95 | 590,541 |
2016-08-03 | $42.81 | $44.58 | $42.73 | $44.52 | $44.52 | 806,336 |
2016-08-02 | $43.00 | $43.24 | $42.50 | $42.99 | $42.99 | 1,792,014 |
2016-08-01 | $42.00 | $43.03 | $41.75 | $42.76 | $42.76 | 4,257,035 |
2016-07-29 | $45.01 | $46.27 | $44.36 | $44.51 | $44.51 | 1,124,649 |
2016-07-28 | $44.88 | $46.42 | $44.40 | $44.97 | $44.97 | 1,367,592 |
2016-07-27 | $42.38 | $43.66 | $41.84 | $43.57 | $43.57 | 512,635 |
2016-07-26 | $42.43 | $44.33 | $42.18 | $42.19 | $42.19 | 892,739 |
2016-07-25 | $42.50 | $42.69 | $41.91 | $42.44 | $42.44 | 717,934 |
2016-07-22 | $42.85 | $43.04 | $42.50 | $42.65 | $42.65 | 492,219 |
2016-07-21 | $43.02 | $43.14 | $42.49 | $42.81 | $42.81 | 372,224 |
2016-07-20 | $42.27 | $43.33 | $42.21 | $43.13 | $43.13 | 822,323 |
2016-07-19 | $41.73 | $42.40 | $41.70 | $42.06 | $42.06 | 450,679 |
2016-07-18 | $41.41 | $42.42 | $41.22 | $41.98 | $41.98 | 278,778 |
2016-07-15 | $41.70 | $41.75 | $41.12 | $41.21 | $41.21 | 793,613 |
2016-07-14 | $41.03 | $41.65 | $40.62 | $41.61 | $41.61 | 361,669 |
2016-07-13 | $40.94 | $41.23 | $40.54 | $40.84 | $40.84 | 441,073 |
2016-07-12 | $40.37 | $40.99 | $39.88 | $40.78 | $40.78 | 476,284 |
2016-07-11 | $39.88 | $40.41 | $39.64 | $40.27 | $40.27 | 505,170 |
2016-07-08 | $38.77 | $39.99 | $38.68 | $39.57 | $39.57 | 538,485 |
2016-07-07 | $38.68 | $39.29 | $38.42 | $38.71 | $38.71 | 462,095 |
2016-07-06 | $37.44 | $38.91 | $37.44 | $38.71 | $38.71 | 498,292 |
2016-07-05 | $37.53 | $38.01 | $37.27 | $37.83 | $37.83 | 749,109 |
2016-07-01 | $37.97 | $38.56 | $37.74 | $37.86 | $37.86 | 450,633 |
2016-06-30 | $37.99 | $38.16 | $36.82 | $38.13 | $38.13 | 1,095,472 |
2016-06-29 | $37.95 | $38.61 | $37.80 | $38.08 | $38.08 | 651,719 |
2016-06-28 | $37.36 | $37.88 | $37.00 | $37.77 | $37.77 | 546,741 |
2016-06-27 | $38.30 | $38.30 | $36.70 | $36.93 | $36.93 | 899,449 |
2016-06-24 | $37.70 | $39.49 | $36.80 | $38.58 | $38.58 | 4,920,654 |
2016-06-23 | $38.88 | $39.56 | $38.51 | $39.43 | $39.43 | 765,393 |
2016-06-22 | $38.68 | $39.13 | $37.96 | $38.44 | $38.44 | 639,782 |
2016-06-21 | $38.59 | $39.00 | $38.37 | $38.76 | $38.76 | 794,425 |
2016-06-20 | $37.71 | $38.49 | $37.49 | $38.19 | $38.19 | 869,728 |
2016-06-17 | $38.26 | $38.37 | $37.00 | $37.41 | $37.41 | 937,715 |
2016-06-16 | $38.74 | $38.96 | $38.14 | $38.36 | $38.36 | 567,353 |
2016-06-15 | $39.52 | $40.40 | $38.86 | $38.97 | $38.97 | 498,772 |
2016-06-14 | $40.23 | $40.48 | $39.43 | $39.49 | $39.49 | 449,974 |
2016-06-13 | $41.13 | $41.40 | $39.90 | $40.30 | $40.30 | 1,236,392 |
2016-06-10 | $42.78 | $43.11 | $41.10 | $41.23 | $41.23 | 1,171,461 |
2016-06-09 | $43.61 | $43.85 | $42.99 | $43.06 | $43.06 | 592,136 |
2016-06-08 | $44.05 | $44.10 | $43.60 | $43.80 | $43.80 | 493,246 |
2016-06-07 | $43.61 | $44.28 | $43.56 | $44.09 | $44.09 | 530,448 |
2016-06-06 | $44.41 | $44.41 | $42.66 | $43.79 | $43.79 | 1,048,545 |
2016-06-03 | $44.42 | $44.85 | $43.98 | $44.23 | $44.23 | 476,618 |
2016-06-02 | $43.46 | $44.66 | $43.46 | $44.66 | $44.66 | 829,000 |
2016-06-01 | $43.55 | $44.45 | $43.13 | $43.73 | $43.73 | 1,147,158 |
2016-05-31 | $45.24 | $45.89 | $43.23 | $43.51 | $43.51 | 1,291,800 |
2016-05-27 | $45.31 | $45.85 | $45.03 | $45.21 | $45.21 | 559,328 |
2016-05-26 | $44.92 | $45.49 | $44.48 | $45.00 | $45.00 | 1,801,821 |
2016-05-25 | $45.00 | $45.02 | $44.40 | $44.75 | $44.75 | 620,249 |
2016-05-24 | $44.22 | $45.02 | $43.70 | $44.82 | $44.82 | 421,070 |
2016-05-23 | $44.11 | $44.50 | $42.60 | $44.08 | $44.08 | 434,333 |
2016-05-20 | $44.37 | $44.67 | $43.79 | $44.23 | $44.23 | 536,774 |
2016-05-19 | $44.24 | $45.02 | $43.56 | $43.95 | $43.95 | 309,831 |
2016-05-18 | $44.06 | $44.75 | $43.64 | $44.37 | $44.37 | 493,694 |
2016-05-17 | $44.77 | $45.27 | $44.00 | $44.15 | $44.15 | 488,446 |
2016-05-16 | $44.22 | $44.99 | $43.53 | $44.81 | $44.81 | 426,163 |
2016-05-13 | $44.04 | $44.89 | $43.46 | $44.18 | $44.18 | 771,398 |
2016-05-12 | $44.75 | $45.09 | $43.45 | $44.05 | $44.05 | 458,392 |
2016-05-11 | $45.53 | $46.15 | $44.40 | $44.44 | $44.44 | 478,124 |
2016-05-10 | $45.41 | $45.98 | $44.72 | $45.46 | $45.46 | 589,239 |
2016-05-09 | $44.18 | $45.74 | $44.18 | $45.45 | $45.45 | 1,038,670 |
2016-05-06 | $43.66 | $44.72 | $43.40 | $44.35 | $44.35 | 1,045,987 |
2016-05-05 | $42.90 | $44.79 | $42.45 | $43.99 | $43.99 | 1,436,131 |
2016-05-04 | $44.04 | $44.18 | $42.67 | $42.80 | $42.80 | 1,170,832 |
2016-05-03 | $44.70 | $44.70 | $42.66 | $43.96 | $43.96 | 4,322,008 |
2016-05-02 | $48.99 | $48.99 | $45.52 | $47.45 | $47.45 | 1,739,776 |
2016-04-29 | $48.54 | $48.83 | $47.67 | $48.13 | $48.13 | 504,280 |
2016-04-28 | $49.02 | $49.82 | $48.51 | $48.69 | $48.69 | 566,391 |
2016-04-27 | $49.13 | $49.98 | $48.72 | $48.99 | $48.99 | 436,742 |
2016-04-26 | $50.65 | $50.99 | $48.75 | $49.59 | $49.59 | 467,518 |
2016-04-25 | $48.85 | $50.44 | $48.47 | $50.34 | $50.34 | 468,490 |
2016-04-22 | $48.87 | $49.44 | $48.15 | $49.06 | $49.06 | 341,537 |
2016-04-21 | $48.38 | $49.10 | $47.58 | $49.04 | $49.04 | 442,794 |
2016-04-20 | $48.01 | $49.00 | $46.83 | $48.30 | $48.30 | 422,321 |
2016-04-19 | $50.34 | $50.91 | $47.89 | $47.99 | $47.99 | 1,139,306 |
2016-04-18 | $49.53 | $57.11 | $48.39 | $49.68 | $49.68 | 6,221,533 |
2016-04-15 | $48.09 | $49.62 | $47.70 | $49.31 | $49.31 | 787,486 |
2016-04-14 | $48.69 | $49.60 | $47.36 | $48.53 | $48.53 | 1,303,754 |
2016-04-13 | $47.56 | $48.79 | $46.52 | $48.48 | $48.48 | 1,160,761 |
2016-04-12 | $45.26 | $48.36 | $45.09 | $47.37 | $47.37 | 2,237,937 |
2016-04-11 | $44.44 | $45.97 | $43.93 | $45.55 | $45.55 | 916,429 |
2016-04-08 | $44.51 | $44.51 | $43.86 | $44.12 | $44.12 | 425,596 |
2016-04-07 | $44.02 | $44.28 | $43.08 | $44.19 | $44.19 | 476,434 |
2016-04-06 | $42.43 | $44.43 | $42.43 | $44.35 | $44.35 | 373,174 |
2016-04-05 | $42.39 | $43.45 | $42.10 | $42.38 | $42.38 | 305,732 |
2016-04-04 | $42.46 | $43.16 | $42.13 | $42.74 | $42.74 | 415,474 |
2016-04-01 | $40.83 | $42.75 | $40.50 | $42.56 | $42.56 | 353,127 |
2016-03-31 | $40.82 | $41.82 | $40.56 | $41.21 | $41.21 | 521,146 |
2016-03-30 | $41.30 | $41.65 | $40.19 | $40.68 | $40.68 | 656,129 |
2016-03-29 | $40.48 | $41.43 | $40.10 | $40.94 | $40.94 | 590,296 |
2016-03-28 | $40.40 | $40.96 | $39.72 | $40.70 | $40.70 | 377,865 |
2016-03-24 | $39.96 | $41.24 | $39.67 | $40.46 | $40.46 | 315,781 |
2016-03-23 | $40.78 | $40.78 | $39.79 | $39.95 | $39.95 | 397,078 |
2016-03-22 | $40.00 | $41.20 | $40.00 | $40.85 | $40.85 | 433,890 |
2016-03-21 | $40.62 | $40.92 | $40.08 | $40.24 | $40.24 | 425,641 |
2016-03-18 | $40.47 | $40.92 | $39.19 | $40.91 | $40.91 | 835,846 |
2016-03-17 | $40.20 | $40.44 | $39.28 | $40.27 | $40.27 | 773,790 |
2016-03-16 | $40.69 | $41.88 | $40.00 | $40.49 | $40.49 | 487,993 |
2016-03-15 | $41.70 | $42.40 | $40.31 | $40.70 | $40.70 | 560,439 |
2016-03-14 | $42.80 | $42.99 | $41.96 | $42.03 | $42.03 | 602,930 |
2016-03-11 | $41.20 | $42.92 | $40.75 | $42.26 | $42.26 | 747,702 |
2016-03-10 | $41.45 | $41.74 | $40.54 | $40.97 | $40.97 | 425,718 |
2016-03-09 | $41.00 | $42.18 | $40.67 | $40.92 | $40.92 | 666,815 |
2016-03-08 | $39.90 | $41.58 | $39.53 | $41.04 | $41.04 | 892,254 |
2016-03-07 | $39.00 | $40.65 | $38.62 | $40.04 | $40.04 | 365,756 |
2016-03-04 | $39.23 | $39.95 | $38.70 | $38.98 | $38.98 | 429,438 |
2016-03-03 | $41.65 | $41.67 | $38.64 | $39.46 | $39.46 | 655,719 |
2016-03-02 | $41.13 | $41.85 | $40.10 | $41.53 | $41.53 | 520,835 |
2016-03-01 | $40.09 | $41.39 | $39.53 | $41.33 | $41.33 | 478,173 |
2016-02-29 | $40.44 | $40.48 | $38.79 | $39.68 | $39.68 | 480,739 |
2016-02-26 | $39.01 | $41.04 | $39.01 | $39.95 | $39.95 | 544,909 |
2016-02-25 | $40.12 | $42.58 | $37.27 | $38.97 | $38.97 | 1,052,254 |
2016-02-24 | $39.33 | $40.43 | $38.28 | $40.05 | $40.05 | 641,689 |
2016-02-23 | $39.63 | $40.03 | $38.93 | $39.70 | $39.70 | 369,488 |
2016-02-22 | $39.91 | $40.69 | $39.55 | $39.66 | $39.66 | 348,075 |
2016-02-19 | $38.83 | $39.49 | $37.98 | $39.08 | $39.08 | 278,790 |
2016-02-18 | $39.37 | $40.09 | $38.65 | $39.01 | $39.01 | 353,791 |
2016-02-17 | $39.12 | $40.02 | $38.57 | $39.28 | $39.28 | 394,510 |
2016-02-16 | $38.74 | $39.57 | $38.10 | $38.93 | $38.93 | 400,147 |
2016-02-12 | $38.31 | $38.70 | $37.57 | $38.29 | $38.29 | 381,499 |
2016-02-11 | $37.04 | $38.66 | $36.76 | $38.31 | $38.31 | 507,419 |
2016-02-10 | $36.84 | $38.41 | $35.23 | $37.80 | $37.80 | 437,606 |
2016-02-09 | $34.68 | $37.46 | $34.19 | $36.65 | $36.65 | 568,796 |
2016-02-08 | $36.33 | $36.46 | $34.65 | $35.44 | $35.44 | 778,082 |
2016-02-05 | $38.48 | $39.83 | $36.51 | $36.87 | $36.87 | 616,088 |
2016-02-04 | $38.58 | $40.22 | $38.20 | $38.76 | $38.76 | 458,143 |
2016-02-03 | $40.80 | $40.80 | $38.10 | $38.87 | $38.87 | 655,816 |
2016-02-02 | $40.61 | $41.12 | $39.79 | $40.67 | $40.67 | 503,555 |
2016-02-01 | $41.56 | $41.60 | $39.49 | $41.21 | $41.21 | 773,731 |
2016-01-29 | $42.01 | $42.97 | $41.13 | $42.13 | $42.13 | 584,392 |
2016-01-28 | $41.82 | $42.14 | $40.07 | $41.92 | $41.92 | 456,726 |
2016-01-27 | $43.77 | $43.89 | $40.78 | $41.42 | $41.42 | 433,606 |
2016-01-26 | $45.28 | $45.28 | $42.39 | $43.82 | $43.82 | 370,749 |
2016-01-25 | $44.95 | $46.72 | $44.33 | $44.99 | $44.99 | 440,970 |
2016-01-22 | $43.68 | $45.32 | $42.44 | $45.24 | $45.24 | 502,977 |
2016-01-21 | $44.24 | $45.10 | $43.22 | $43.48 | $43.48 | 437,069 |
2016-01-20 | $42.39 | $44.32 | $41.15 | $43.97 | $43.97 | 495,730 |
2016-01-19 | $43.94 | $44.37 | $42.37 | $42.88 | $42.88 | 375,245 |
2016-01-15 | $42.39 | $43.43 | $42.12 | $43.31 | $43.31 | 305,712 |
2016-01-14 | $42.21 | $44.44 | $41.89 | $43.69 | $43.69 | 306,061 |
2016-01-13 | $45.48 | $45.48 | $41.38 | $42.21 | $42.21 | 600,369 |
2016-01-12 | $45.21 | $45.91 | $43.74 | $45.29 | $45.29 | 345,604 |
2016-01-11 | $45.13 | $45.93 | $43.76 | $45.00 | $45.00 | 564,800 |
2016-01-08 | $45.79 | $46.96 | $44.91 | $45.03 | $45.03 | 629,776 |
2016-01-07 | $46.18 | $46.46 | $45.38 | $45.61 | $45.61 | 533,451 |
2016-01-06 | $46.67 | $47.50 | $46.25 | $47.23 | $47.23 | 502,248 |
2016-01-05 | $46.96 | $47.77 | $46.86 | $47.12 | $47.12 | 466,559 |
2016-01-04 | $48.00 | $48.13 | $46.00 | $46.61 | $46.61 | 887,205 |
2015-12-31 | $48.64 | $48.87 | $45.90 | $48.51 | $48.51 | 1,092,648 |
2015-12-30 | $49.50 | $49.69 | $48.88 | $49.44 | $49.44 | 267,319 |
2015-12-29 | $49.50 | $50.40 | $49.05 | $49.52 | $49.52 | 405,313 |
2015-12-28 | $48.94 | $49.61 | $48.83 | $49.13 | $49.13 | 447,266 |
2015-12-24 | $49.15 | $49.61 | $48.76 | $49.20 | $49.20 | 156,258 |
2015-12-23 | $48.66 | $49.99 | $48.57 | $49.07 | $49.07 | 345,472 |
2015-12-22 | $48.41 | $48.88 | $47.50 | $48.52 | $48.52 | 232,093 |
2015-12-21 | $48.00 | $48.86 | $47.53 | $48.12 | $48.12 | 276,165 |
2015-12-18 | $48.26 | $48.84 | $47.39 | $47.50 | $47.50 | 1,854,492 |
2015-12-17 | $48.47 | $49.40 | $47.30 | $48.44 | $48.44 | 577,983 |
2015-12-16 | $46.82 | $48.24 | $46.43 | $48.00 | $48.00 | 558,411 |
2015-12-15 | $46.00 | $46.58 | $45.34 | $46.35 | $46.35 | 567,678 |
2015-12-14 | $44.32 | $45.50 | $44.07 | $45.32 | $45.32 | 777,618 |
2015-12-11 | $44.25 | $45.23 | $44.25 | $44.35 | $44.35 | 709,213 |
2015-12-10 | $45.00 | $45.64 | $44.25 | $44.82 | $44.82 | 394,581 |
2015-12-09 | $46.00 | $46.00 | $44.40 | $44.94 | $44.94 | 604,978 |
2015-12-08 | $44.60 | $45.70 | $44.60 | $45.52 | $45.52 | 664,530 |
2015-12-07 | $45.74 | $45.81 | $44.05 | $44.75 | $44.75 | 511,571 |
2015-12-04 | $44.00 | $45.90 | $43.80 | $45.49 | $45.49 | 969,995 |
2015-12-03 | $43.68 | $45.71 | $43.55 | $43.86 | $43.86 | 1,120,275 |
2015-12-02 | $45.15 | $45.70 | $43.25 | $43.38 | $43.38 | 2,992,623 |
2015-12-01 | $46.68 | $48.67 | $45.11 | $47.61 | $47.61 | 465,453 |
2015-11-30 | $49.41 | $49.70 | $47.00 | $47.30 | $47.30 | 381,129 |
2015-11-27 | $48.93 | $49.36 | $48.77 | $49.16 | $49.16 | 180,459 |
2015-11-25 | $48.41 | $49.00 | $47.99 | $48.82 | $48.82 | 128,630 |
2015-11-24 | $47.72 | $48.59 | $47.32 | $48.49 | $48.49 | 286,568 |
2015-11-23 | $48.50 | $49.00 | $47.85 | $48.20 | $48.20 | 445,464 |
2015-11-20 | $47.02 | $48.92 | $46.76 | $48.07 | $48.07 | 396,980 |
2015-11-19 | $47.88 | $48.80 | $46.12 | $46.79 | $46.79 | 494,966 |
2015-11-18 | $47.06 | $47.49 | $46.29 | $46.90 | $46.90 | 336,083 |
2015-11-17 | $45.87 | $47.18 | $44.93 | $46.48 | $46.48 | 539,669 |
2015-11-16 | $44.66 | $45.97 | $44.49 | $45.37 | $45.37 | 290,854 |
2015-11-13 | $45.01 | $46.16 | $44.37 | $44.73 | $44.73 | 223,798 |
2015-11-12 | $45.78 | $46.29 | $44.60 | $45.00 | $45.00 | 248,474 |
2015-11-11 | $47.00 | $47.28 | $45.80 | $46.01 | $46.01 | 239,978 |
2015-11-10 | $45.32 | $46.93 | $45.30 | $46.53 | $46.53 | 266,689 |
2015-11-09 | $44.08 | $46.45 | $44.08 | $45.50 | $45.50 | 415,920 |
2015-11-06 | $43.22 | $44.29 | $42.96 | $44.02 | $44.02 | 436,757 |
2015-11-05 | $43.80 | $44.00 | $42.82 | $43.64 | $43.64 | 202,811 |
2015-11-04 | $44.02 | $45.05 | $43.29 | $43.84 | $43.84 | 236,825 |
2015-11-03 | $44.51 | $44.71 | $43.10 | $43.80 | $43.80 | 286,353 |
2015-11-02 | $41.66 | $45.49 | $41.47 | $44.75 | $44.75 | 752,147 |
2015-10-30 | $39.79 | $41.84 | $39.27 | $41.71 | $41.71 | 624,517 |
2015-10-29 | $43.25 | $43.48 | $38.98 | $39.67 | $39.67 | 646,814 |
2015-10-28 | $40.09 | $41.05 | $38.94 | $39.98 | $39.98 | 447,491 |
2015-10-27 | $39.45 | $40.55 | $39.14 | $40.24 | $40.24 | 277,591 |
2015-10-26 | $40.09 | $40.60 | $39.29 | $39.56 | $39.56 | 205,284 |
2015-10-23 | $37.74 | $40.52 | $37.51 | $39.92 | $39.92 | 331,351 |
2015-10-22 | $40.55 | $40.55 | $37.97 | $38.24 | $38.24 | 412,165 |
2015-10-21 | $42.33 | $42.58 | $39.52 | $40.39 | $40.39 | 352,151 |
2015-10-20 | $42.65 | $43.15 | $41.13 | $42.06 | $42.06 | 169,790 |
2015-10-19 | $41.98 | $42.89 | $41.20 | $42.80 | $42.80 | 243,303 |
2015-10-16 | $40.88 | $42.73 | $40.88 | $42.25 | $42.25 | 266,851 |
2015-10-15 | $40.26 | $40.86 | $39.38 | $40.83 | $40.83 | 419,435 |
2015-10-14 | $41.20 | $42.02 | $39.80 | $40.25 | $40.25 | 201,720 |
2015-10-13 | $40.06 | $42.18 | $40.06 | $41.11 | $41.11 | 367,800 |
2015-10-12 | $40.55 | $40.62 | $39.28 | $40.32 | $40.32 | 209,922 |
2015-10-09 | $39.38 | $40.79 | $39.06 | $40.52 | $40.52 | 311,913 |
2015-10-08 | $40.50 | $41.92 | $38.32 | $39.24 | $39.24 | 261,535 |
2015-10-07 | $38.68 | $40.17 | $38.11 | $40.03 | $40.03 | 410,666 |
2015-10-06 | $40.80 | $41.28 | $38.61 | $38.73 | $38.73 | 477,458 |
2015-10-05 | $42.50 | $42.50 | $40.62 | $41.11 | $41.11 | 316,006 |
2015-10-02 | $40.33 | $42.25 | $39.96 | $42.22 | $42.22 | 419,938 |
2015-10-01 | $39.84 | $40.44 | $39.32 | $40.38 | $40.38 | 245,416 |
2015-09-30 | $40.44 | $40.83 | $39.32 | $40.00 | $40.00 | 290,453 |
2015-09-29 | $39.25 | $40.69 | $38.76 | $39.78 | $39.78 | 278,771 |
2015-09-28 | $41.17 | $41.50 | $38.30 | $39.30 | $39.30 | 640,067 |
2015-09-25 | $45.13 | $45.33 | $41.38 | $41.78 | $41.78 | 602,240 |
2015-09-24 | $45.44 | $45.64 | $43.60 | $44.69 | $44.69 | 175,648 |
2015-09-23 | $45.85 | $45.86 | $45.10 | $45.59 | $45.59 | 224,249 |
2015-09-22 | $45.98 | $46.36 | $45.00 | $45.69 | $45.69 | 227,129 |
2015-09-21 | $47.80 | $48.21 | $45.63 | $46.62 | $46.62 | 225,261 |
2015-09-18 | $47.19 | $48.02 | $47.00 | $47.57 | $47.57 | 266,062 |
2015-09-17 | $46.36 | $48.30 | $46.36 | $47.65 | $47.65 | 173,540 |
2015-09-16 | $47.01 | $47.12 | $45.86 | $46.45 | $46.45 | 172,155 |
2015-09-15 | $45.75 | $47.05 | $45.28 | $46.65 | $46.65 | 324,102 |
2015-09-14 | $44.71 | $46.41 | $44.41 | $45.76 | $45.76 | 590,730 |
2015-09-11 | $44.28 | $44.90 | $43.45 | $44.37 | $44.37 | 255,329 |
2015-09-10 | $42.72 | $44.69 | $42.72 | $44.52 | $44.52 | 286,825 |
2015-09-09 | $43.65 | $43.89 | $42.74 | $42.95 | $42.95 | 341,417 |
2015-09-08 | $42.70 | $43.23 | $41.80 | $43.10 | $43.10 | 389,226 |
Syneos Health Inc - Class A (SYNH) News Headlines
Recent Syneos Health Inc - Class A (SYNH) News
Similar Companies to Syneos Health Inc - Class A (SYNH) in the Diagnostics & Research Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Koninklijke Philips N.V. | PHG | Diagnostics & Research | Healthcare | 116,330 |
Laboratory Corp Of America Holdings | LH | Diagnostics & Research | Healthcare | 70,000 |
Thermo Fisher Scientific Inc | TMO | Diagnostics & Research | Healthcare | 70,000 |
Danaher Corp | DHR | Diagnostics & Research | Healthcare | 60,000 |
IQVIA Holdings Inc | IQV | Diagnostics & Research | Healthcare | 55,000 |
Quest Diagnostics Inc | DGX | Diagnostics & Research | Healthcare | 44,000 |
Syneos Health Inc - Class A | SYNH | Diagnostics & Research | Healthcare | 23,000 |
PRA Health Sciences Inc | PRAH | Diagnostics & Research | Healthcare | 14,000 |
Agilent Technologies Inc | A | Diagnostics & Research | Healthcare | 13,999 |
Mettler-Toledo International Inc | MTD | Diagnostics & Research | Healthcare | 11,600 |