First Financial Corp - Indiana (THFF) Exchange: NASDAQ
Data as of March 28, 2024
$38.33 ($0.24) 0.63%
First Financial Corp - Indiana - Daily Information
Click for more stock information on First Financial Corp - Indiana.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $37.73 |
Previous Close | $38.33 |
High | $38.35 |
Low | $37.59 |
Adjusted Open | $37.73 |
Previous Adjusted Close | $38.33 |
Adjusted High | $38.35 |
Adjusted Low | $37.59 |
About First Financial Corp - Indiana (THFF)
First Financial Corporation-Indiana is an independent community banking organization based in Terre Haute, Indiana. The firm owns and operates nearly 20 banking locations geographically located in Indiana and Illinois, with each one offering its distinctive range of deposit and loan products designed to meet the needs of individuals, organizations, professionals, and businesses. The company was founded in 1895 as People's Trust and Savings Company through a merger of the State Central National Bank and the First National Bank of Terre Haute. Since then, the bank has grown rapidly, expanding both its locations and services. Through its commitment to customers, communities, and employees, the company provides personalized financial solutions to meet the needs of their customers, while helping their employees along their path to career success.
Invest in First Financial Corp - Indiana (THFF)
Historical Stock Data for First Financial Corp - Indiana (THFF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-28 | $37.73 | $38.35 | $37.59 | $38.33 | $38.33 | 69,161 |
2024-03-27 | $36.96 | $38.09 | $36.96 | $38.09 | $37.65 | 42,087 |
2024-03-26 | $37.32 | $37.32 | $36.75 | $36.89 | $36.89 | 33,791 |
2024-03-25 | $37.19 | $37.44 | $36.88 | $37.04 | $37.04 | 30,144 |
2024-03-22 | $37.98 | $37.98 | $36.94 | $37.03 | $37.03 | 45,843 |
2024-03-21 | $38.19 | $38.23 | $37.62 | $37.90 | $37.90 | 49,790 |
2024-03-20 | $35.99 | $38.16 | $35.99 | $37.95 | $37.95 | 71,171 |
2024-03-19 | $36.24 | $36.66 | $35.90 | $36.34 | $36.34 | 52,241 |
2024-03-18 | $36.85 | $36.85 | $35.97 | $36.13 | $36.13 | 73,685 |
2024-03-15 | $36.54 | $37.45 | $36.54 | $36.92 | $36.92 | 127,249 |
2024-03-14 | $37.60 | $37.77 | $36.59 | $36.75 | $36.75 | 43,675 |
2024-03-13 | $37.87 | $38.40 | $37.59 | $37.86 | $37.86 | 94,415 |
2024-03-12 | $38.43 | $38.43 | $37.86 | $38.00 | $38.00 | 48,851 |
2024-03-11 | $37.73 | $38.01 | $37.33 | $38.01 | $38.01 | 34,255 |
2024-03-08 | $37.88 | $38.36 | $37.58 | $37.70 | $37.70 | 30,869 |
2024-03-07 | $37.70 | $38.25 | $37.30 | $37.40 | $37.40 | 35,719 |
2024-03-06 | $37.82 | $38.15 | $36.91 | $37.57 | $37.57 | 41,615 |
2024-03-05 | $36.78 | $37.93 | $36.78 | $37.65 | $37.65 | 45,879 |
2024-03-04 | $37.01 | $37.74 | $36.58 | $36.94 | $36.94 | 37,117 |
2024-03-01 | $37.07 | $37.20 | $36.29 | $36.89 | $36.89 | 48,466 |
2024-02-29 | $37.25 | $37.78 | $36.93 | $37.23 | $37.23 | 41,160 |
2024-02-28 | $37.00 | $37.27 | $36.51 | $36.65 | $36.65 | 48,195 |
2024-02-27 | $37.35 | $37.68 | $36.91 | $37.19 | $37.19 | 31,934 |
2024-02-26 | $37.21 | $37.62 | $36.84 | $37.04 | $37.04 | 43,969 |
2024-02-23 | $37.34 | $37.57 | $37.10 | $37.33 | $37.33 | 31,896 |
2024-02-22 | $37.87 | $38.18 | $37.08 | $37.36 | $37.36 | 44,155 |
2024-02-21 | $37.86 | $38.08 | $37.63 | $37.82 | $37.82 | 40,343 |
2024-02-20 | $37.90 | $38.55 | $37.53 | $37.87 | $37.87 | 38,319 |
2024-02-16 | $38.51 | $38.89 | $38.03 | $38.29 | $38.29 | 37,420 |
2024-02-15 | $37.88 | $39.01 | $37.81 | $38.83 | $38.83 | 46,852 |
2024-02-14 | $36.87 | $37.67 | $36.57 | $37.63 | $37.63 | 69,609 |
2024-02-13 | $37.67 | $38.25 | $36.12 | $36.41 | $36.41 | 67,826 |
2024-02-12 | $37.82 | $38.95 | $37.82 | $38.53 | $38.53 | 56,818 |
2024-02-09 | $37.66 | $38.07 | $37.06 | $37.91 | $37.91 | 52,233 |
2024-02-08 | $36.71 | $37.67 | $36.48 | $37.67 | $37.67 | 60,321 |
2024-02-07 | $37.47 | $37.47 | $36.35 | $36.91 | $36.91 | 46,930 |
2024-02-06 | $37.69 | $37.89 | $37.02 | $37.13 | $37.13 | 49,970 |
2024-02-05 | $37.82 | $38.19 | $37.65 | $37.78 | $37.78 | 63,615 |
2024-02-02 | $38.38 | $38.87 | $37.96 | $38.26 | $38.26 | 69,991 |
2024-02-01 | $39.50 | $39.68 | $37.64 | $38.83 | $38.83 | 146,870 |
2024-01-31 | $42.93 | $43.00 | $39.42 | $39.42 | $39.42 | 80,749 |
2024-01-30 | $42.35 | $42.53 | $41.63 | $42.38 | $42.38 | 62,863 |
2024-01-29 | $41.86 | $42.62 | $41.80 | $42.44 | $42.44 | 40,799 |
2024-01-26 | $41.91 | $42.17 | $41.71 | $41.98 | $41.98 | 23,755 |
2024-01-25 | $41.22 | $41.71 | $40.43 | $41.71 | $41.71 | 74,733 |
2024-01-24 | $41.04 | $41.59 | $40.95 | $41.20 | $41.20 | 37,209 |
2024-01-23 | $41.55 | $41.55 | $40.72 | $40.80 | $40.80 | 30,350 |
2024-01-22 | $40.66 | $41.30 | $40.66 | $41.22 | $41.22 | 42,119 |
2024-01-19 | $40.11 | $40.28 | $39.54 | $40.25 | $40.25 | 36,139 |
2024-01-18 | $39.80 | $39.87 | $39.44 | $39.82 | $39.82 | 42,150 |
2024-01-17 | $39.53 | $40.34 | $39.47 | $39.80 | $39.80 | 32,546 |
2024-01-16 | $40.43 | $40.75 | $39.74 | $39.75 | $39.75 | 74,037 |
2024-01-12 | $41.29 | $41.39 | $40.43 | $40.73 | $40.73 | 34,096 |
2024-01-11 | $41.06 | $42.24 | $40.32 | $40.87 | $40.87 | 33,854 |
2024-01-10 | $41.18 | $41.43 | $40.82 | $41.13 | $41.13 | 33,809 |
2024-01-09 | $41.49 | $41.52 | $41.07 | $41.18 | $41.18 | 34,223 |
2024-01-08 | $41.70 | $42.02 | $41.20 | $41.75 | $41.75 | 42,898 |
2024-01-05 | $42.32 | $42.62 | $41.78 | $41.94 | $41.94 | 50,026 |
2024-01-04 | $42.07 | $42.79 | $41.95 | $41.95 | $41.95 | 28,509 |
2024-01-03 | $42.72 | $43.02 | $41.95 | $41.98 | $41.98 | 36,093 |
2024-01-02 | $42.66 | $43.55 | $42.60 | $42.82 | $42.82 | 49,273 |
2023-12-29 | $44.00 | $44.00 | $43.02 | $43.03 | $43.03 | 40,464 |
2023-12-28 | $44.52 | $44.73 | $44.14 | $44.34 | $43.88 | 22,640 |
2023-12-27 | $44.77 | $44.91 | $44.41 | $44.66 | $44.20 | 28,835 |
2023-12-26 | $43.91 | $44.87 | $43.76 | $44.56 | $44.10 | 26,529 |
2023-12-22 | $43.88 | $44.71 | $43.73 | $44.11 | $43.65 | 26,015 |
2023-12-21 | $43.52 | $43.69 | $42.75 | $43.69 | $43.24 | 26,881 |
2023-12-20 | $43.14 | $44.63 | $42.94 | $43.27 | $42.82 | 47,642 |
2023-12-19 | $42.52 | $43.50 | $42.51 | $43.26 | $42.81 | 69,468 |
2023-12-18 | $42.54 | $42.93 | $42.07 | $42.45 | $42.01 | 38,246 |
2023-12-15 | $43.18 | $43.18 | $42.28 | $42.42 | $41.98 | 138,011 |
2023-12-14 | $42.70 | $43.80 | $42.38 | $42.97 | $42.53 | 61,418 |
2023-12-13 | $40.16 | $42.51 | $40.14 | $42.48 | $42.04 | 111,488 |
2023-12-12 | $40.65 | $40.85 | $40.09 | $40.19 | $39.77 | 34,712 |
2023-12-11 | $40.88 | $41.00 | $40.41 | $40.58 | $40.16 | 24,609 |
2023-12-08 | $40.43 | $40.95 | $40.35 | $40.73 | $40.73 | 23,090 |
2023-12-07 | $39.92 | $40.51 | $39.57 | $40.51 | $40.51 | 23,551 |
2023-12-06 | $40.29 | $41.05 | $39.84 | $39.86 | $39.86 | 27,429 |
2023-12-05 | $40.16 | $40.21 | $39.67 | $39.94 | $39.94 | 20,439 |
2023-12-04 | $39.43 | $40.29 | $39.40 | $40.18 | $40.18 | 44,565 |
2023-12-01 | $38.28 | $39.82 | $38.01 | $39.78 | $39.78 | 55,998 |
2023-11-30 | $38.75 | $39.05 | $38.00 | $38.25 | $38.25 | 52,880 |
2023-11-29 | $37.72 | $38.45 | $37.72 | $38.36 | $38.36 | 49,524 |
2023-11-28 | $37.87 | $37.98 | $37.44 | $37.83 | $37.83 | 31,754 |
2023-11-27 | $38.13 | $38.23 | $37.41 | $37.76 | $37.76 | 70,645 |
2023-11-24 | $37.54 | $38.19 | $37.44 | $38.19 | $38.19 | 24,093 |
2023-11-22 | $37.40 | $38.06 | $37.05 | $37.54 | $37.54 | 52,633 |
2023-11-21 | $37.70 | $37.70 | $37.24 | $37.32 | $37.32 | 26,598 |
2023-11-20 | $37.89 | $37.89 | $37.41 | $37.89 | $37.89 | 62,412 |
2023-11-17 | $37.73 | $38.48 | $37.54 | $38.03 | $38.03 | 61,946 |
2023-11-16 | $36.98 | $37.38 | $36.65 | $37.30 | $37.30 | 77,867 |
2023-11-15 | $37.19 | $37.61 | $36.85 | $37.02 | $37.02 | 83,509 |
2023-11-14 | $35.89 | $37.28 | $35.81 | $37.28 | $37.28 | 140,172 |
2023-11-13 | $35.77 | $35.88 | $35.60 | $35.69 | $35.69 | 23,375 |
2023-11-10 | $35.52 | $35.84 | $35.15 | $35.74 | $35.74 | 32,260 |
2023-11-09 | $35.34 | $35.56 | $34.96 | $35.16 | $35.16 | 34,795 |
2023-11-08 | $35.39 | $35.54 | $34.67 | $35.45 | $35.45 | 41,790 |
2023-11-07 | $35.55 | $35.68 | $34.50 | $35.40 | $35.40 | 33,543 |
2023-11-06 | $35.73 | $35.81 | $35.50 | $35.70 | $35.70 | 26,263 |
2023-11-03 | $35.86 | $36.39 | $35.71 | $35.71 | $35.71 | 48,108 |
2023-11-02 | $34.55 | $35.13 | $34.55 | $35.09 | $35.09 | 31,395 |
2023-11-01 | $34.44 | $34.57 | $33.83 | $34.45 | $34.45 | 36,937 |
2023-10-31 | $34.00 | $34.59 | $33.72 | $34.41 | $34.41 | 37,509 |
2023-10-30 | $33.55 | $34.61 | $33.55 | $34.02 | $34.02 | 38,190 |
2023-10-27 | $33.54 | $33.54 | $32.94 | $33.26 | $33.26 | 24,002 |
2023-10-26 | $32.72 | $33.68 | $32.72 | $33.68 | $33.68 | 28,274 |
2023-10-25 | $32.13 | $32.98 | $32.13 | $32.75 | $32.75 | 29,237 |
2023-10-24 | $32.25 | $33.32 | $32.01 | $32.55 | $32.55 | 54,373 |
2023-10-23 | $31.82 | $32.99 | $31.82 | $32.17 | $32.17 | 47,815 |
2023-10-20 | $32.94 | $32.94 | $31.74 | $31.83 | $31.83 | 212,970 |
2023-10-19 | $33.29 | $33.45 | $32.73 | $32.87 | $32.87 | 26,656 |
2023-10-18 | $33.76 | $33.91 | $32.85 | $33.11 | $33.11 | 53,296 |
2023-10-17 | $33.23 | $34.54 | $32.84 | $33.86 | $33.86 | 34,883 |
2023-10-16 | $33.32 | $33.75 | $33.11 | $33.25 | $33.25 | 21,194 |
2023-10-13 | $34.74 | $34.74 | $33.00 | $33.08 | $33.08 | 20,521 |
2023-10-12 | $33.86 | $33.86 | $33.12 | $33.54 | $33.54 | 17,882 |
2023-10-11 | $33.91 | $34.23 | $33.71 | $33.96 | $33.96 | 14,342 |
2023-10-10 | $34.07 | $34.36 | $33.67 | $33.81 | $33.81 | 34,031 |
2023-10-09 | $33.52 | $34.04 | $33.24 | $33.82 | $33.82 | 25,966 |
2023-10-06 | $33.65 | $33.94 | $33.15 | $33.63 | $33.63 | 31,734 |
2023-10-05 | $33.62 | $33.92 | $33.44 | $33.88 | $33.88 | 29,519 |
2023-10-04 | $33.42 | $33.60 | $33.00 | $33.47 | $33.47 | 22,627 |
2023-10-03 | $33.76 | $34.01 | $33.24 | $33.40 | $33.40 | 33,032 |
2023-10-02 | $33.98 | $34.07 | $33.47 | $33.91 | $33.91 | 32,336 |
2023-09-29 | $34.00 | $34.24 | $33.71 | $33.81 | $33.81 | 26,773 |
2023-09-28 | $33.71 | $34.06 | $33.71 | $33.91 | $33.91 | 21,344 |
2023-09-27 | $33.68 | $33.88 | $33.41 | $33.73 | $33.73 | 25,725 |
2023-09-26 | $33.43 | $33.76 | $33.41 | $33.58 | $33.58 | 30,757 |
2023-09-25 | $33.24 | $33.72 | $33.01 | $33.58 | $33.58 | 20,381 |
2023-09-22 | $33.87 | $34.07 | $33.22 | $33.25 | $33.25 | 29,515 |
2023-09-21 | $33.88 | $34.15 | $33.63 | $33.87 | $33.87 | 31,086 |
2023-09-20 | $34.23 | $34.48 | $33.81 | $34.07 | $34.07 | 38,255 |
2023-09-19 | $34.41 | $36.00 | $33.89 | $34.03 | $34.03 | 32,794 |
2023-09-18 | $35.95 | $36.59 | $34.09 | $34.28 | $34.28 | 36,560 |
2023-09-15 | $37.30 | $37.30 | $35.53 | $36.00 | $36.00 | 192,151 |
2023-09-14 | $36.69 | $37.18 | $36.69 | $37.14 | $37.14 | 37,480 |
2023-09-13 | $36.64 | $36.64 | $36.15 | $36.41 | $36.41 | 36,638 |
2023-09-12 | $36.10 | $36.80 | $36.10 | $36.54 | $36.54 | 35,165 |
2023-09-11 | $36.64 | $36.64 | $36.15 | $36.19 | $36.19 | 33,872 |
2023-09-08 | $35.98 | $36.36 | $35.90 | $36.28 | $36.28 | 34,325 |
2023-09-07 | $36.15 | $36.33 | $35.81 | $35.94 | $35.94 | 64,783 |
2023-09-06 | $36.75 | $36.78 | $36.15 | $36.19 | $36.19 | 39,103 |
2023-09-05 | $37.27 | $37.33 | $36.78 | $36.86 | $36.86 | 44,444 |
2023-09-01 | $36.96 | $37.62 | $36.96 | $37.49 | $37.49 | 28,755 |
2023-08-31 | $36.68 | $37.66 | $36.68 | $36.72 | $36.72 | 53,138 |
2023-08-30 | $36.83 | $36.93 | $36.65 | $36.68 | $36.68 | 34,548 |
2023-08-29 | $36.46 | $36.79 | $36.40 | $36.65 | $36.65 | 32,842 |
2023-08-28 | $36.17 | $36.84 | $36.17 | $36.52 | $36.52 | 35,301 |
2023-08-25 | $36.52 | $36.61 | $35.96 | $36.04 | $36.04 | 32,670 |
2023-08-24 | $36.24 | $37.67 | $36.20 | $36.40 | $36.40 | 47,202 |
2023-08-23 | $35.76 | $36.50 | $35.76 | $36.24 | $36.24 | 39,028 |
2023-08-22 | $36.66 | $36.80 | $35.75 | $35.84 | $35.84 | 39,649 |
2023-08-21 | $37.12 | $37.40 | $36.60 | $36.62 | $36.62 | 42,068 |
2023-08-18 | $36.84 | $37.50 | $36.82 | $37.16 | $37.16 | 36,173 |
2023-08-17 | $36.67 | $37.84 | $36.67 | $37.05 | $37.05 | 37,311 |
2023-08-16 | $36.68 | $36.94 | $36.54 | $36.59 | $36.59 | 32,091 |
2023-08-15 | $37.24 | $37.41 | $36.80 | $36.83 | $36.83 | 44,274 |
2023-08-14 | $37.91 | $37.91 | $37.46 | $37.61 | $37.61 | 31,213 |
2023-08-11 | $37.98 | $38.08 | $37.88 | $37.95 | $37.95 | 21,900 |
2023-08-10 | $38.14 | $38.30 | $37.91 | $37.99 | $37.99 | 28,652 |
2023-08-09 | $38.43 | $38.43 | $37.87 | $38.01 | $38.01 | 26,900 |
2023-08-08 | $38.41 | $38.66 | $37.90 | $38.59 | $38.59 | 36,882 |
2023-08-07 | $38.31 | $39.13 | $38.09 | $39.02 | $39.02 | 35,890 |
2023-08-04 | $38.20 | $38.34 | $38.00 | $38.18 | $38.18 | 14,053 |
2023-08-03 | $37.90 | $38.50 | $37.90 | $38.09 | $38.09 | 24,292 |
2023-08-02 | $37.90 | $38.37 | $37.90 | $38.06 | $38.06 | 39,791 |
2023-08-01 | $38.09 | $38.48 | $37.90 | $38.41 | $38.41 | 43,563 |
2023-07-31 | $38.38 | $38.65 | $38.03 | $38.21 | $38.21 | 37,804 |
2023-07-28 | $38.33 | $38.80 | $38.00 | $38.47 | $38.47 | 36,044 |
2023-07-27 | $38.01 | $38.22 | $37.78 | $38.11 | $38.11 | 54,155 |
2023-07-26 | $37.60 | $38.27 | $37.21 | $37.78 | $37.78 | 49,427 |
2023-07-25 | $37.01 | $37.59 | $36.77 | $37.21 | $37.21 | 67,813 |
2023-07-24 | $35.95 | $37.20 | $35.95 | $37.20 | $37.20 | 51,664 |
2023-07-21 | $36.31 | $36.37 | $35.72 | $35.98 | $35.98 | 60,600 |
2023-07-20 | $36.16 | $36.24 | $35.64 | $36.21 | $36.21 | 46,249 |
2023-07-19 | $35.57 | $36.34 | $35.00 | $36.29 | $36.29 | 45,756 |
2023-07-18 | $34.52 | $35.63 | $34.52 | $35.57 | $35.57 | 38,323 |
2023-07-17 | $34.08 | $34.96 | $34.08 | $34.52 | $34.52 | 26,801 |
2023-07-14 | $34.40 | $34.64 | $33.58 | $34.06 | $34.06 | 33,130 |
2023-07-13 | $33.87 | $34.29 | $33.53 | $34.17 | $34.17 | 39,839 |
2023-07-12 | $33.22 | $34.19 | $33.22 | $33.67 | $33.67 | 34,750 |
2023-07-11 | $32.78 | $33.00 | $32.52 | $32.81 | $32.81 | 41,044 |
2023-07-10 | $32.57 | $33.35 | $32.49 | $32.60 | $32.60 | 25,973 |
2023-07-07 | $32.30 | $33.30 | $32.30 | $32.70 | $32.70 | 61,483 |
2023-07-06 | $32.72 | $32.92 | $31.98 | $32.30 | $32.30 | 42,651 |
2023-07-05 | $32.87 | $33.28 | $32.17 | $32.84 | $32.84 | 39,809 |
2023-07-03 | $32.52 | $33.13 | $32.52 | $32.97 | $32.97 | 12,021 |
2023-06-30 | $33.35 | $33.35 | $32.40 | $32.47 | $32.47 | 47,234 |
2023-06-29 | $32.88 | $33.79 | $32.88 | $32.99 | $32.99 | 51,427 |
2023-06-28 | $32.79 | $32.90 | $32.26 | $32.64 | $32.64 | 41,377 |
2023-06-27 | $32.54 | $33.05 | $32.22 | $32.73 | $32.73 | 40,723 |
2023-06-26 | $32.32 | $33.01 | $32.20 | $32.38 | $32.38 | 53,112 |
2023-06-23 | $32.22 | $32.71 | $31.55 | $32.09 | $32.09 | 376,759 |
2023-06-22 | $33.17 | $33.17 | $32.15 | $32.48 | $32.48 | 51,836 |
2023-06-21 | $33.74 | $33.90 | $33.03 | $33.17 | $33.17 | 54,043 |
2023-06-20 | $34.33 | $34.47 | $33.63 | $33.69 | $33.69 | 48,511 |
2023-06-16 | $35.41 | $35.41 | $34.22 | $34.30 | $34.30 | 70,761 |
2023-06-15 | $34.72 | $35.25 | $34.72 | $35.17 | $35.17 | 35,780 |
2023-06-14 | $36.31 | $36.53 | $35.01 | $35.12 | $34.59 | 55,633 |
2023-06-13 | $35.56 | $36.32 | $35.47 | $36.27 | $35.72 | 48,044 |
2023-06-12 | $35.97 | $36.13 | $35.08 | $35.33 | $34.80 | 76,693 |
2023-06-09 | $36.38 | $36.45 | $35.00 | $35.70 | $35.16 | 32,876 |
2023-06-08 | $36.56 | $36.91 | $34.78 | $36.28 | $35.73 | 40,598 |
2023-06-07 | $35.81 | $36.94 | $35.81 | $36.72 | $36.16 | 61,413 |
2023-06-06 | $34.00 | $35.65 | $33.97 | $35.41 | $34.87 | 70,942 |
2023-06-05 | $35.00 | $35.00 | $33.90 | $34.00 | $33.49 | 54,962 |
2023-06-02 | $33.06 | $34.92 | $33.06 | $34.87 | $34.34 | 69,891 |
2023-06-01 | $32.69 | $33.34 | $32.09 | $33.05 | $32.55 | 46,328 |
2023-05-31 | $33.46 | $33.55 | $32.15 | $32.44 | $31.95 | 59,437 |
2023-05-30 | $34.10 | $34.10 | $33.28 | $33.52 | $33.01 | 31,151 |
2023-05-26 | $33.96 | $34.13 | $33.45 | $34.03 | $33.52 | 30,424 |
2023-05-25 | $34.05 | $34.42 | $33.50 | $33.97 | $33.46 | 19,410 |
2023-05-24 | $34.59 | $34.59 | $34.11 | $34.16 | $33.64 | 25,690 |
2023-05-23 | $34.28 | $35.42 | $33.96 | $34.73 | $34.20 | 33,529 |
2023-05-22 | $33.67 | $34.27 | $33.36 | $34.19 | $33.67 | 32,451 |
2023-05-19 | $34.16 | $34.16 | $33.02 | $33.49 | $33.49 | 49,334 |
2023-05-18 | $34.23 | $34.23 | $33.06 | $33.81 | $33.81 | 32,715 |
2023-05-17 | $33.18 | $34.26 | $32.89 | $34.21 | $34.21 | 56,581 |
2023-05-16 | $33.11 | $33.28 | $32.69 | $32.72 | $32.72 | 59,181 |
2023-05-15 | $32.47 | $33.32 | $31.85 | $33.01 | $33.01 | 61,871 |
2023-05-12 | $32.20 | $32.52 | $31.80 | $32.46 | $32.46 | 55,641 |
2023-05-11 | $32.05 | $32.63 | $31.70 | $32.13 | $32.13 | 79,436 |
2023-05-10 | $32.66 | $33.62 | $32.12 | $32.34 | $32.34 | 62,754 |
2023-05-09 | $32.34 | $32.64 | $32.06 | $32.35 | $32.35 | 51,350 |
2023-05-08 | $33.20 | $33.27 | $32.21 | $32.46 | $32.46 | 70,379 |
2023-05-05 | $32.37 | $34.48 | $32.13 | $33.07 | $33.07 | 84,927 |
2023-05-04 | $32.41 | $32.75 | $31.00 | $31.68 | $31.68 | 74,646 |
2023-05-03 | $32.99 | $34.15 | $32.82 | $32.84 | $32.84 | 51,547 |
2023-05-02 | $34.36 | $34.81 | $32.61 | $32.87 | $32.87 | 77,922 |
2023-05-01 | $34.72 | $34.72 | $34.12 | $34.35 | $34.35 | 52,637 |
2023-04-28 | $34.34 | $34.70 | $34.14 | $34.55 | $34.55 | 67,730 |
2023-04-27 | $34.04 | $34.51 | $33.94 | $34.25 | $34.25 | 63,494 |
2023-04-26 | $32.90 | $33.93 | $32.90 | $33.93 | $33.93 | 65,569 |
2023-04-25 | $33.66 | $33.76 | $32.85 | $33.05 | $33.05 | 85,390 |
2023-04-24 | $34.06 | $34.45 | $33.95 | $34.07 | $34.07 | 44,732 |
2023-04-21 | $34.38 | $34.56 | $33.83 | $34.00 | $34.00 | 92,817 |
2023-04-20 | $34.87 | $34.87 | $34.10 | $34.38 | $34.38 | 58,547 |
2023-04-19 | $34.55 | $35.39 | $34.42 | $35.16 | $35.16 | 32,529 |
2023-04-18 | $35.25 | $35.25 | $34.18 | $34.30 | $34.30 | 41,692 |
2023-04-17 | $35.00 | $35.09 | $34.54 | $35.09 | $35.09 | 52,850 |
2023-04-14 | $36.25 | $36.25 | $34.98 | $35.04 | $35.04 | 47,344 |
2023-04-13 | $35.95 | $36.27 | $35.50 | $36.02 | $36.02 | 43,308 |
2023-04-12 | $35.91 | $36.12 | $35.72 | $35.97 | $35.97 | 51,641 |
2023-04-11 | $35.94 | $36.20 | $35.37 | $35.95 | $35.95 | 62,703 |
2023-04-10 | $35.69 | $36.23 | $35.57 | $35.78 | $35.78 | 70,590 |
2023-04-06 | $36.15 | $36.53 | $35.75 | $35.81 | $35.81 | 65,809 |
2023-04-05 | $36.22 | $36.52 | $36.00 | $36.33 | $36.33 | 68,700 |
2023-04-04 | $37.12 | $37.12 | $35.86 | $36.30 | $36.30 | 49,632 |
2023-04-03 | $37.57 | $37.78 | $36.71 | $37.15 | $37.15 | 81,630 |
2023-03-31 | $37.49 | $37.60 | $36.88 | $37.48 | $37.48 | 107,649 |
2023-03-30 | $38.39 | $38.49 | $37.00 | $37.22 | $37.22 | 55,525 |
2023-03-29 | $38.31 | $38.39 | $38.05 | $38.19 | $38.19 | 50,925 |
2023-03-28 | $38.44 | $38.65 | $37.84 | $38.21 | $38.21 | 29,746 |
2023-03-27 | $38.93 | $38.93 | $38.27 | $38.33 | $38.33 | 37,832 |
2023-03-24 | $36.83 | $38.64 | $36.61 | $38.39 | $38.39 | 53,715 |
2023-03-23 | $37.89 | $37.94 | $36.84 | $36.98 | $36.98 | 36,364 |
2023-03-22 | $39.19 | $39.59 | $37.61 | $37.61 | $37.61 | 47,141 |
2023-03-21 | $39.26 | $40.78 | $38.55 | $39.15 | $39.15 | 141,956 |
2023-03-20 | $38.70 | $39.29 | $38.26 | $38.32 | $38.32 | 53,758 |
2023-03-17 | $40.25 | $40.40 | $38.29 | $38.53 | $38.53 | 143,174 |
2023-03-16 | $39.31 | $41.18 | $38.66 | $40.38 | $40.38 | 78,767 |
2023-03-15 | $38.07 | $39.55 | $37.86 | $39.54 | $39.54 | 91,068 |
2023-03-14 | $40.11 | $42.68 | $38.74 | $39.10 | $39.10 | 85,036 |
2023-03-13 | $39.57 | $39.95 | $37.37 | $38.36 | $38.36 | 109,448 |
2023-03-10 | $40.40 | $41.02 | $39.27 | $40.05 | $40.05 | 145,319 |
2023-03-09 | $42.71 | $42.71 | $40.59 | $40.82 | $40.82 | 45,737 |
2023-03-08 | $42.74 | $42.88 | $42.33 | $42.87 | $42.87 | 37,028 |
2023-03-07 | $43.40 | $43.40 | $42.64 | $42.90 | $42.90 | 32,148 |
2023-03-06 | $43.63 | $43.89 | $43.05 | $43.46 | $43.46 | 43,942 |
2023-03-03 | $43.83 | $43.87 | $43.52 | $43.67 | $43.67 | 31,453 |
2023-03-02 | $43.85 | $43.90 | $43.45 | $43.89 | $43.89 | 37,082 |
2023-03-01 | $43.93 | $44.02 | $43.62 | $43.97 | $43.97 | 41,707 |
2023-02-28 | $44.19 | $44.27 | $43.92 | $43.95 | $43.95 | 52,671 |
2023-02-27 | $44.44 | $44.66 | $44.07 | $44.22 | $44.22 | 31,023 |
2023-02-24 | $44.18 | $45.07 | $44.13 | $44.20 | $44.20 | 44,441 |
2023-02-23 | $44.42 | $44.67 | $44.28 | $44.33 | $44.33 | 42,351 |
2023-02-22 | $44.44 | $44.81 | $44.24 | $44.29 | $44.29 | 43,982 |
2023-02-21 | $44.69 | $44.69 | $44.48 | $44.56 | $44.56 | 36,393 |
2023-02-17 | $44.57 | $44.97 | $44.13 | $44.86 | $44.86 | 42,885 |
2023-02-16 | $44.22 | $44.73 | $44.16 | $44.41 | $44.41 | 46,737 |
2023-02-15 | $44.30 | $44.48 | $43.82 | $44.46 | $44.46 | 28,184 |
2023-02-14 | $44.51 | $44.55 | $44.00 | $44.28 | $44.28 | 31,313 |
2023-02-13 | $44.21 | $44.67 | $44.11 | $44.51 | $44.51 | 29,243 |
2023-02-10 | $44.13 | $44.37 | $44.05 | $44.09 | $44.09 | 22,038 |
2023-02-09 | $44.73 | $45.37 | $44.19 | $44.35 | $44.35 | 24,531 |
2023-02-08 | $44.81 | $45.30 | $44.37 | $44.48 | $44.48 | 34,316 |
2023-02-07 | $44.95 | $45.47 | $44.78 | $45.29 | $45.29 | 30,677 |
2023-02-06 | $44.86 | $45.28 | $43.43 | $44.98 | $44.98 | 28,711 |
2023-02-03 | $44.73 | $45.41 | $44.73 | $45.36 | $45.36 | 51,882 |
2023-02-02 | $44.45 | $45.07 | $44.36 | $44.98 | $44.98 | 36,216 |
2023-02-01 | $44.56 | $44.93 | $44.37 | $44.42 | $44.42 | 53,672 |
2023-01-31 | $43.70 | $44.92 | $43.25 | $44.92 | $44.92 | 66,122 |
2023-01-30 | $43.55 | $43.78 | $43.35 | $43.48 | $43.48 | 27,569 |
2023-01-27 | $43.29 | $43.84 | $43.08 | $43.56 | $43.56 | 39,479 |
2023-01-26 | $43.35 | $43.40 | $42.89 | $43.19 | $43.19 | 56,174 |
2023-01-25 | $44.02 | $44.02 | $43.07 | $43.19 | $43.19 | 39,655 |
2023-01-24 | $44.33 | $44.42 | $44.04 | $44.13 | $44.13 | 47,505 |
2023-01-23 | $44.57 | $44.64 | $44.24 | $44.28 | $44.28 | 35,055 |
2023-01-20 | $44.95 | $45.22 | $44.37 | $44.65 | $44.65 | 67,360 |
2023-01-19 | $44.54 | $44.88 | $44.33 | $44.73 | $44.73 | 35,791 |
2023-01-18 | $45.58 | $45.58 | $44.66 | $44.69 | $44.69 | 35,417 |
2023-01-17 | $45.97 | $45.97 | $45.41 | $45.59 | $45.59 | 38,303 |
2023-01-13 | $45.63 | $46.15 | $45.36 | $46.03 | $46.03 | 27,088 |
2023-01-12 | $45.47 | $46.00 | $45.45 | $45.83 | $45.83 | 29,289 |
2023-01-11 | $45.98 | $46.09 | $45.26 | $45.30 | $45.30 | 31,244 |
2023-01-10 | $45.54 | $45.90 | $45.42 | $45.83 | $45.83 | 46,470 |
2023-01-09 | $45.75 | $45.75 | $45.12 | $45.42 | $45.42 | 37,281 |
2023-01-06 | $45.27 | $45.65 | $45.27 | $45.65 | $45.65 | 36,190 |
2023-01-05 | $45.12 | $45.12 | $44.07 | $44.89 | $44.89 | 51,948 |
2023-01-04 | $46.12 | $46.27 | $45.60 | $45.82 | $45.08 | 42,879 |
2023-01-03 | $46.21 | $46.43 | $45.57 | $45.99 | $45.24 | 58,343 |
2022-12-30 | $46.02 | $46.24 | $45.81 | $46.08 | $46.08 | 34,036 |
2022-12-29 | $46.05 | $46.19 | $45.30 | $46.06 | $46.06 | 40,161 |
2022-12-28 | $46.28 | $46.56 | $45.99 | $45.99 | $45.99 | 49,916 |
2022-12-27 | $46.55 | $46.57 | $46.10 | $46.11 | $46.11 | 31,376 |
2022-12-23 | $46.31 | $46.64 | $46.26 | $46.38 | $46.38 | 15,409 |
2022-12-22 | $45.79 | $46.20 | $45.45 | $46.14 | $46.14 | 68,772 |
2022-12-21 | $45.19 | $46.21 | $45.00 | $45.87 | $45.87 | 106,028 |
2022-12-20 | $45.44 | $45.73 | $44.94 | $45.02 | $45.02 | 80,046 |
2022-12-19 | $45.40 | $46.09 | $45.13 | $45.49 | $45.49 | 64,383 |
2022-12-16 | $45.21 | $45.72 | $45.14 | $45.53 | $45.53 | 119,567 |
2022-12-15 | $45.73 | $45.83 | $44.53 | $45.35 | $45.35 | 73,361 |
2022-12-14 | $46.23 | $46.55 | $45.87 | $46.06 | $46.06 | 38,181 |
2022-12-13 | $46.69 | $47.08 | $45.83 | $46.36 | $46.36 | 63,610 |
2022-12-12 | $46.32 | $46.54 | $45.96 | $46.19 | $46.19 | 36,301 |
2022-12-09 | $46.33 | $46.67 | $46.11 | $46.37 | $46.37 | 31,955 |
2022-12-08 | $46.76 | $47.02 | $46.18 | $46.38 | $46.38 | 35,157 |
2022-12-07 | $46.96 | $47.37 | $46.60 | $46.73 | $46.73 | 25,581 |
2022-12-06 | $46.79 | $47.29 | $46.79 | $46.96 | $46.96 | 46,953 |
2022-12-05 | $47.67 | $47.67 | $46.46 | $46.98 | $46.98 | 48,712 |
2022-12-02 | $47.88 | $48.18 | $47.64 | $47.92 | $47.92 | 28,507 |
2022-12-01 | $48.15 | $48.40 | $47.37 | $48.32 | $48.32 | 35,221 |
2022-11-30 | $47.82 | $48.30 | $46.79 | $48.07 | $48.07 | 52,667 |
2022-11-29 | $48.00 | $48.23 | $47.81 | $47.95 | $47.95 | 23,621 |
2022-11-28 | $48.87 | $48.91 | $47.86 | $48.07 | $48.07 | 14,826 |
2022-11-25 | $48.42 | $48.97 | $48.42 | $48.79 | $48.79 | 7,263 |
2022-11-23 | $48.67 | $48.88 | $46.95 | $48.58 | $48.58 | 18,747 |
2022-11-22 | $49.02 | $49.18 | $48.62 | $48.77 | $48.77 | 27,814 |
2022-11-21 | $48.42 | $48.92 | $48.28 | $48.79 | $48.79 | 21,063 |
2022-11-18 | $48.47 | $48.50 | $48.04 | $48.29 | $48.29 | 35,338 |
2022-11-17 | $47.84 | $48.44 | $47.42 | $48.14 | $48.14 | 33,874 |
2022-11-16 | $48.29 | $48.43 | $47.85 | $48.17 | $48.17 | 25,340 |
2022-11-15 | $48.39 | $48.79 | $48.06 | $48.35 | $48.35 | 31,941 |
2022-11-14 | $48.37 | $48.64 | $47.88 | $48.13 | $48.13 | 56,555 |
2022-11-11 | $49.31 | $49.73 | $48.06 | $48.37 | $48.37 | 35,700 |
2022-11-10 | $48.78 | $49.90 | $48.01 | $49.48 | $49.48 | 46,885 |
2022-11-09 | $48.13 | $48.50 | $47.98 | $48.33 | $48.33 | 31,270 |
2022-11-08 | $48.44 | $48.66 | $48.00 | $48.12 | $48.12 | 28,976 |
2022-11-07 | $48.42 | $48.67 | $48.02 | $48.23 | $48.23 | 45,701 |
2022-11-04 | $47.62 | $48.39 | $47.62 | $48.34 | $48.34 | 25,066 |
2022-11-03 | $47.74 | $48.01 | $47.08 | $47.46 | $47.46 | 19,860 |
2022-11-02 | $48.30 | $48.81 | $47.79 | $47.87 | $47.87 | 53,821 |
2022-11-01 | $48.85 | $48.95 | $46.47 | $48.53 | $48.53 | 55,249 |
2022-10-31 | $48.59 | $48.97 | $48.10 | $48.49 | $48.49 | 75,499 |
2022-10-28 | $48.34 | $48.90 | $48.22 | $48.88 | $48.88 | 41,740 |
2022-10-27 | $47.75 | $48.66 | $47.75 | $48.11 | $48.11 | 57,017 |
2022-10-26 | $48.51 | $48.51 | $47.23 | $47.39 | $47.39 | 44,243 |
2022-10-25 | $47.64 | $48.85 | $47.64 | $48.54 | $48.54 | 56,555 |
2022-10-24 | $47.99 | $48.11 | $47.77 | $47.93 | $47.93 | 36,465 |
2022-10-21 | $47.29 | $47.83 | $47.13 | $47.55 | $47.55 | 50,061 |
2022-10-20 | $47.82 | $47.82 | $46.60 | $47.05 | $47.05 | 25,616 |
2022-10-19 | $47.57 | $48.01 | $47.07 | $47.99 | $47.99 | 34,881 |
2022-10-18 | $48.76 | $48.76 | $47.44 | $47.71 | $47.71 | 28,934 |
2022-10-17 | $48.09 | $48.39 | $47.76 | $48.36 | $48.36 | 37,701 |
2022-10-14 | $48.09 | $48.30 | $47.44 | $47.49 | $47.49 | 34,978 |
2022-10-13 | $45.67 | $48.00 | $45.67 | $47.93 | $47.93 | 38,078 |
2022-10-12 | $45.96 | $46.49 | $45.64 | $46.04 | $46.04 | 31,326 |
2022-10-11 | $45.79 | $46.22 | $45.66 | $46.00 | $46.00 | 20,722 |
2022-10-10 | $45.73 | $46.16 | $45.64 | $45.90 | $45.90 | 19,673 |
2022-10-07 | $46.20 | $46.59 | $45.54 | $45.64 | $45.64 | 28,961 |
2022-10-06 | $46.56 | $46.56 | $46.16 | $46.35 | $46.35 | 20,582 |
2022-10-05 | $46.26 | $46.66 | $46.23 | $46.65 | $46.65 | 27,103 |
2022-10-04 | $45.86 | $46.65 | $45.86 | $46.63 | $46.63 | 31,912 |
2022-10-03 | $45.38 | $45.84 | $45.06 | $45.71 | $45.71 | 26,309 |
2022-09-30 | $45.54 | $45.94 | $45.15 | $45.19 | $45.19 | 38,668 |
2022-09-29 | $45.70 | $45.85 | $45.36 | $45.72 | $45.72 | 28,487 |
2022-09-28 | $45.67 | $46.24 | $45.40 | $45.85 | $45.85 | 30,597 |
2022-09-27 | $46.36 | $46.36 | $45.50 | $45.76 | $45.76 | 46,934 |
2022-09-26 | $46.09 | $46.67 | $45.98 | $46.17 | $46.17 | 40,062 |
2022-09-23 | $46.38 | $46.38 | $45.80 | $46.11 | $46.11 | 43,753 |
2022-09-22 | $47.26 | $47.53 | $46.45 | $46.70 | $46.70 | 24,488 |
2022-09-21 | $47.66 | $47.95 | $47.22 | $47.26 | $47.26 | 35,774 |
2022-09-20 | $47.27 | $47.95 | $47.18 | $47.39 | $47.39 | 34,137 |
2022-09-19 | $46.42 | $47.59 | $46.38 | $47.47 | $47.47 | 42,570 |
2022-09-16 | $45.96 | $46.50 | $45.69 | $46.46 | $46.46 | 154,117 |
2022-09-15 | $45.82 | $46.47 | $45.72 | $46.00 | $46.00 | 48,701 |
2022-09-14 | $45.67 | $45.91 | $45.50 | $45.75 | $45.75 | 40,840 |
2022-09-13 | $46.12 | $46.22 | $45.45 | $45.77 | $45.77 | 66,580 |
2022-09-12 | $46.36 | $46.50 | $46.17 | $46.40 | $46.40 | 25,072 |
2022-09-09 | $46.21 | $46.48 | $46.08 | $46.32 | $46.32 | 30,276 |
2022-09-08 | $45.94 | $46.32 | $45.57 | $45.96 | $45.96 | 19,856 |
2022-09-07 | $45.75 | $46.20 | $45.70 | $46.10 | $46.10 | 31,564 |
2022-09-06 | $46.06 | $46.30 | $45.50 | $45.71 | $45.71 | 42,354 |
2022-09-02 | $46.36 | $46.55 | $46.00 | $46.06 | $46.06 | 45,177 |
2022-09-01 | $46.42 | $46.44 | $46.01 | $46.30 | $46.30 | 34,662 |
2022-08-31 | $46.67 | $46.96 | $46.38 | $46.50 | $46.50 | 57,437 |
2022-08-30 | $46.94 | $47.27 | $46.59 | $46.71 | $46.71 | 25,511 |
2022-08-29 | $46.93 | $47.27 | $46.40 | $46.87 | $46.87 | 42,276 |
2022-08-26 | $47.63 | $47.63 | $47.14 | $47.22 | $47.22 | 40,608 |
2022-08-25 | $47.05 | $47.60 | $47.05 | $47.39 | $47.39 | 45,012 |
2022-08-24 | $47.45 | $47.51 | $47.00 | $47.27 | $47.27 | 47,151 |
2022-08-23 | $48.07 | $48.31 | $47.20 | $47.20 | $47.20 | 22,757 |
2022-08-22 | $48.79 | $48.79 | $47.87 | $48.24 | $48.24 | 37,533 |
2022-08-19 | $48.72 | $49.00 | $48.42 | $48.98 | $48.98 | 58,989 |
2022-08-18 | $48.74 | $48.93 | $48.45 | $48.77 | $48.77 | 30,154 |
2022-08-17 | $48.27 | $48.82 | $47.99 | $48.62 | $48.62 | 65,385 |
2022-08-16 | $47.77 | $48.42 | $47.19 | $48.32 | $48.32 | 41,805 |
2022-08-15 | $47.45 | $48.09 | $47.15 | $48.05 | $48.05 | 26,148 |
2022-08-12 | $47.35 | $47.76 | $46.26 | $47.69 | $47.69 | 30,782 |
2022-08-11 | $47.10 | $47.10 | $46.73 | $47.06 | $47.06 | 23,262 |
2022-08-10 | $46.76 | $47.12 | $46.48 | $46.73 | $46.73 | 32,877 |
2022-08-09 | $46.26 | $46.71 | $46.10 | $46.67 | $46.67 | 30,485 |
2022-08-08 | $46.29 | $46.66 | $46.05 | $46.40 | $46.40 | 31,210 |
2022-08-05 | $45.89 | $46.29 | $45.11 | $46.22 | $46.22 | 27,440 |
2022-08-04 | $46.55 | $46.55 | $45.90 | $45.98 | $45.98 | 29,288 |
2022-08-03 | $46.30 | $46.78 | $46.02 | $46.66 | $46.66 | 40,890 |
2022-08-02 | $46.90 | $46.90 | $46.17 | $46.20 | $46.20 | 24,566 |
2022-08-01 | $46.66 | $47.43 | $46.32 | $47.11 | $47.11 | 37,822 |
2022-07-29 | $46.66 | $46.86 | $46.52 | $46.72 | $46.72 | 32,464 |
2022-07-28 | $46.96 | $47.10 | $46.17 | $46.47 | $46.47 | 34,167 |
2022-07-27 | $46.54 | $47.00 | $45.86 | $46.83 | $46.83 | 52,782 |
2022-07-26 | $45.45 | $46.60 | $45.12 | $46.50 | $46.50 | 50,128 |
2022-07-25 | $44.59 | $45.34 | $44.59 | $45.31 | $45.31 | 73,697 |
2022-07-22 | $44.59 | $44.73 | $44.28 | $44.56 | $44.56 | 30,325 |
2022-07-21 | $44.44 | $44.94 | $44.15 | $44.61 | $44.61 | 33,603 |
2022-07-20 | $44.62 | $44.77 | $44.17 | $44.63 | $44.63 | 39,001 |
2022-07-19 | $44.18 | $44.75 | $44.18 | $44.56 | $44.56 | 44,550 |
2022-07-18 | $44.08 | $44.62 | $43.95 | $44.02 | $44.02 | 28,227 |
2022-07-15 | $43.56 | $44.12 | $43.32 | $43.91 | $43.91 | 53,740 |
2022-07-14 | $43.26 | $43.38 | $42.84 | $43.13 | $43.13 | 37,467 |
2022-07-13 | $43.92 | $44.06 | $43.47 | $43.62 | $43.62 | 38,930 |
2022-07-12 | $44.15 | $44.70 | $44.10 | $44.17 | $44.17 | 29,600 |
2022-07-11 | $44.03 | $44.53 | $44.02 | $44.40 | $44.40 | 33,878 |
2022-07-08 | $44.47 | $44.60 | $44.01 | $44.36 | $44.36 | 32,773 |
2022-07-07 | $44.74 | $45.07 | $44.20 | $44.27 | $44.27 | 54,663 |
2022-07-06 | $44.58 | $45.21 | $44.38 | $45.00 | $45.00 | 24,529 |
2022-07-05 | $44.69 | $44.91 | $44.03 | $44.84 | $44.84 | 49,002 |
2022-07-01 | $44.31 | $45.19 | $44.20 | $45.12 | $45.12 | 56,005 |
2022-06-30 | $44.18 | $44.66 | $43.88 | $44.50 | $44.50 | 40,217 |
2022-06-29 | $44.99 | $44.99 | $44.35 | $44.50 | $44.50 | 44,464 |
2022-06-28 | $44.80 | $45.20 | $44.51 | $44.87 | $44.87 | 66,973 |
2022-06-27 | $45.48 | $45.48 | $44.39 | $44.43 | $44.43 | 100,521 |
2022-06-24 | $44.67 | $45.62 | $44.55 | $45.36 | $45.36 | 446,594 |
2022-06-23 | $45.16 | $45.50 | $44.38 | $44.72 | $44.72 | 111,488 |
2022-06-22 | $44.73 | $45.50 | $44.68 | $45.31 | $45.31 | 102,713 |
2022-06-21 | $44.13 | $44.95 | $43.99 | $44.91 | $44.91 | 110,799 |
2022-06-17 | $44.48 | $44.63 | $43.80 | $43.85 | $43.85 | 227,025 |
2022-06-16 | $43.60 | $44.52 | $43.40 | $44.27 | $44.27 | 116,306 |
2022-06-15 | $43.95 | $44.73 | $43.95 | $44.36 | $43.83 | 79,645 |
2022-06-14 | $43.34 | $44.13 | $43.34 | $43.94 | $43.41 | 92,541 |
2022-06-13 | $43.14 | $44.08 | $43.01 | $43.48 | $42.96 | 89,769 |
2022-06-10 | $44.16 | $44.16 | $43.17 | $43.61 | $43.08 | 153,120 |
2022-06-09 | $44.30 | $44.30 | $43.83 | $43.83 | $43.30 | 69,487 |
2022-06-08 | $44.62 | $44.62 | $44.12 | $44.46 | $43.92 | 46,821 |
2022-06-07 | $44.78 | $44.88 | $44.41 | $44.42 | $43.88 | 68,605 |
2022-06-06 | $44.86 | $45.00 | $44.64 | $44.83 | $44.29 | 48,588 |
2022-06-03 | $44.93 | $44.93 | $44.32 | $44.61 | $44.07 | 33,382 |
2022-06-02 | $44.97 | $45.13 | $44.46 | $44.97 | $44.43 | 40,056 |
2022-06-01 | $45.04 | $45.08 | $44.43 | $44.87 | $44.33 | 65,109 |
2022-05-31 | $44.57 | $44.99 | $44.33 | $44.98 | $44.44 | 180,941 |
2022-05-27 | $44.55 | $44.66 | $44.31 | $44.58 | $44.04 | 42,734 |
2022-05-26 | $44.40 | $44.72 | $44.29 | $44.33 | $43.80 | 49,930 |
2022-05-25 | $44.34 | $44.64 | $43.99 | $44.03 | $43.50 | 68,213 |
2022-05-24 | $44.06 | $44.56 | $43.72 | $44.56 | $44.02 | 77,522 |
2022-05-23 | $43.95 | $44.52 | $43.61 | $44.01 | $43.48 | 61,435 |
2022-05-20 | $43.45 | $43.76 | $43.20 | $43.59 | $43.06 | 68,805 |
2022-05-19 | $43.22 | $44.13 | $42.99 | $43.35 | $42.83 | 78,169 |
2022-05-18 | $43.82 | $43.82 | $43.17 | $43.60 | $43.07 | 76,775 |
2022-05-17 | $43.79 | $44.27 | $43.33 | $43.86 | $43.33 | 67,702 |
2022-05-16 | $42.88 | $43.58 | $42.50 | $43.50 | $42.98 | 68,082 |
2022-05-13 | $43.87 | $43.87 | $42.83 | $42.84 | $42.32 | 66,655 |
2022-05-12 | $43.88 | $44.17 | $43.30 | $43.75 | $43.22 | 75,145 |
2022-05-11 | $43.00 | $44.10 | $42.64 | $43.86 | $43.33 | 106,397 |
2022-05-10 | $43.90 | $44.20 | $42.47 | $42.65 | $42.14 | 266,175 |
2022-05-09 | $43.40 | $44.03 | $43.03 | $43.89 | $43.36 | 105,032 |
2022-05-06 | $43.44 | $43.47 | $42.91 | $43.47 | $42.95 | 54,908 |
2022-05-05 | $44.01 | $44.01 | $42.88 | $43.32 | $42.80 | 68,040 |
2022-05-04 | $43.49 | $44.13 | $43.13 | $44.00 | $43.47 | 67,126 |
2022-05-03 | $43.09 | $43.54 | $42.72 | $43.22 | $42.70 | 85,313 |
2022-05-02 | $43.16 | $43.45 | $42.61 | $42.84 | $42.32 | 87,221 |
2022-04-29 | $43.58 | $43.58 | $42.47 | $42.62 | $42.11 | 90,108 |
2022-04-28 | $43.44 | $43.70 | $42.94 | $43.59 | $43.06 | 64,186 |
2022-04-27 | $42.91 | $43.58 | $42.91 | $43.21 | $42.69 | 77,899 |
2022-04-26 | $42.86 | $43.89 | $42.73 | $43.16 | $42.64 | 71,924 |
2022-04-25 | $44.44 | $44.44 | $42.36 | $43.15 | $42.63 | 59,003 |
2022-04-22 | $44.53 | $44.64 | $43.80 | $43.89 | $43.36 | 55,454 |
2022-04-21 | $44.77 | $45.15 | $44.52 | $44.85 | $44.31 | 53,828 |
2022-04-20 | $44.18 | $45.00 | $44.18 | $44.74 | $44.20 | 47,135 |
2022-04-19 | $43.62 | $44.22 | $43.40 | $44.18 | $43.65 | 41,060 |
2022-04-18 | $43.20 | $44.23 | $43.13 | $43.44 | $42.92 | 60,447 |
2022-04-14 | $42.90 | $43.22 | $42.51 | $43.07 | $42.55 | 66,082 |
2022-04-13 | $42.52 | $42.97 | $42.47 | $42.87 | $42.35 | 49,575 |
2022-04-12 | $42.80 | $43.67 | $42.62 | $42.65 | $42.14 | 60,297 |
2022-04-11 | $41.71 | $42.24 | $41.50 | $41.60 | $41.10 | 27,832 |
2022-04-08 | $42.06 | $42.29 | $41.64 | $41.76 | $41.26 | 35,120 |
2022-04-07 | $42.46 | $42.46 | $41.74 | $41.87 | $41.37 | 41,669 |
2022-04-06 | $42.46 | $42.82 | $42.27 | $42.41 | $41.90 | 56,533 |
2022-04-05 | $42.67 | $43.10 | $42.36 | $42.58 | $42.07 | 47,088 |
2022-04-04 | $43.16 | $43.16 | $42.50 | $42.69 | $42.18 | 37,876 |
2022-04-01 | $43.36 | $43.50 | $42.91 | $43.30 | $42.78 | 70,282 |
2022-03-31 | $43.59 | $43.90 | $43.20 | $43.28 | $42.76 | 67,578 |
2022-03-30 | $44.42 | $44.55 | $43.26 | $43.35 | $42.83 | 75,493 |
2022-03-29 | $44.46 | $44.97 | $43.90 | $44.35 | $43.82 | 71,282 |
2022-03-28 | $44.78 | $44.78 | $43.99 | $44.19 | $43.66 | 58,304 |
2022-03-25 | $44.28 | $45.14 | $44.28 | $44.95 | $44.41 | 36,014 |
2022-03-24 | $43.94 | $44.40 | $43.65 | $44.37 | $43.84 | 77,211 |
2022-03-23 | $44.06 | $44.25 | $43.65 | $43.78 | $43.25 | 70,765 |
2022-03-22 | $44.37 | $44.79 | $43.96 | $44.10 | $43.57 | 68,441 |
2022-03-21 | $44.51 | $44.77 | $43.96 | $44.08 | $43.55 | 61,469 |
2022-03-18 | $44.61 | $44.61 | $43.45 | $44.36 | $43.83 | 287,810 |
2022-03-17 | $45.07 | $45.34 | $44.34 | $44.40 | $43.86 | 61,494 |
2022-03-16 | $45.74 | $46.06 | $45.12 | $45.42 | $44.87 | 68,523 |
2022-03-15 | $46.71 | $46.74 | $45.22 | $45.62 | $45.07 | 128,161 |
2022-03-14 | $46.54 | $46.90 | $46.39 | $46.52 | $45.96 | 113,102 |
2022-03-11 | $45.73 | $46.34 | $45.51 | $46.11 | $45.55 | 51,697 |
2022-03-10 | $45.24 | $45.74 | $45.11 | $45.51 | $44.96 | 51,963 |
2022-03-09 | $45.89 | $46.18 | $45.34 | $45.40 | $44.85 | 42,246 |
2022-03-08 | $46.04 | $46.30 | $45.29 | $45.30 | $44.75 | 51,675 |
2022-03-07 | $46.12 | $46.80 | $45.79 | $45.83 | $45.28 | 54,605 |
2022-03-04 | $46.47 | $46.60 | $46.11 | $46.49 | $45.93 | 76,369 |
2022-03-03 | $46.71 | $47.04 | $46.36 | $46.96 | $46.39 | 72,837 |
2022-03-02 | $45.73 | $46.89 | $45.73 | $46.65 | $46.09 | 78,761 |
2022-03-01 | $46.21 | $46.48 | $45.18 | $45.59 | $45.04 | 108,852 |
2022-02-28 | $46.28 | $46.72 | $46.02 | $46.51 | $45.95 | 94,053 |
2022-02-25 | $45.99 | $46.89 | $45.99 | $46.82 | $46.26 | 81,919 |
2022-02-24 | $45.52 | $46.32 | $45.07 | $45.82 | $45.27 | 148,365 |
2022-02-23 | $46.24 | $46.57 | $45.99 | $46.06 | $45.50 | 64,595 |
2022-02-22 | $46.62 | $46.71 | $46.07 | $46.15 | $45.59 | 60,433 |
2022-02-18 | $46.32 | $46.77 | $46.28 | $46.66 | $46.10 | 55,855 |
2022-02-17 | $46.57 | $46.57 | $45.90 | $46.34 | $45.78 | 61,742 |
2022-02-16 | $46.19 | $46.82 | $46.19 | $46.67 | $46.11 | 51,457 |
2022-02-15 | $45.68 | $46.58 | $45.68 | $46.40 | $45.84 | 80,947 |
2022-02-14 | $47.10 | $47.10 | $45.29 | $45.31 | $44.76 | 139,622 |
2022-02-11 | $45.17 | $46.14 | $45.01 | $45.99 | $45.44 | 164,381 |
2022-02-10 | $44.69 | $45.50 | $44.69 | $45.24 | $44.69 | 190,612 |
2022-02-09 | $45.36 | $45.36 | $44.65 | $44.68 | $44.14 | 99,749 |
2022-02-08 | $45.04 | $45.82 | $44.87 | $45.05 | $44.51 | 110,098 |
2022-02-07 | $44.53 | $44.98 | $44.20 | $44.95 | $44.41 | 89,893 |
2022-02-04 | $44.25 | $44.63 | $43.75 | $44.52 | $43.98 | 67,873 |
2022-02-03 | $43.96 | $44.26 | $43.66 | $44.06 | $43.53 | 86,849 |
2022-02-02 | $44.33 | $44.57 | $43.31 | $43.88 | $43.35 | 88,567 |
2022-02-01 | $44.72 | $44.78 | $43.97 | $44.55 | $44.01 | 78,115 |
2022-01-31 | $44.41 | $45.24 | $43.75 | $44.89 | $44.35 | 112,963 |
2022-01-28 | $44.47 | $44.82 | $43.65 | $44.65 | $44.11 | 53,457 |
2022-01-27 | $45.52 | $45.97 | $44.34 | $44.64 | $44.10 | 68,650 |
2022-01-26 | $45.51 | $46.23 | $44.70 | $45.27 | $44.72 | 138,182 |
2022-01-25 | $44.99 | $45.62 | $44.49 | $45.54 | $44.99 | 117,104 |
2022-01-24 | $43.88 | $45.40 | $43.88 | $45.28 | $44.73 | 112,041 |
2022-01-21 | $44.02 | $45.12 | $43.95 | $44.43 | $43.89 | 68,743 |
2022-01-20 | $44.92 | $45.45 | $44.26 | $44.30 | $43.77 | 73,661 |
2022-01-19 | $45.50 | $45.60 | $44.67 | $45.10 | $44.56 | 81,695 |
2022-01-18 | $45.99 | $45.99 | $45.09 | $45.24 | $44.69 | 170,339 |
2022-01-14 | $45.10 | $46.09 | $45.06 | $45.56 | $45.01 | 103,122 |
2022-01-13 | $45.27 | $45.64 | $45.12 | $45.54 | $44.99 | 91,264 |
2022-01-12 | $45.38 | $45.85 | $45.06 | $45.06 | $44.52 | 111,914 |
2022-01-11 | $45.56 | $45.56 | $44.48 | $45.25 | $44.70 | 48,265 |
2022-01-10 | $45.91 | $45.91 | $44.84 | $45.15 | $44.61 | 81,334 |
2022-01-07 | $45.65 | $45.97 | $44.59 | $45.81 | $45.26 | 67,051 |
2022-01-06 | $45.18 | $45.67 | $45.00 | $45.61 | $45.06 | 68,602 |
2022-01-05 | $45.60 | $45.94 | $45.34 | $45.42 | $44.26 | 48,221 |
2022-01-04 | $45.50 | $46.06 | $45.25 | $45.37 | $44.21 | 114,328 |
2022-01-03 | $45.36 | $46.22 | $44.90 | $45.21 | $44.06 | 74,307 |
2021-12-31 | $45.53 | $45.53 | $45.03 | $45.29 | $44.13 | 27,563 |
2021-12-30 | $45.30 | $45.52 | $45.00 | $45.16 | $44.01 | 55,869 |
2021-12-29 | $45.58 | $45.59 | $45.05 | $45.22 | $44.07 | 51,580 |
2021-12-28 | $45.11 | $45.51 | $45.11 | $45.39 | $44.23 | 61,250 |
2021-12-27 | $45.00 | $45.33 | $44.88 | $45.21 | $44.06 | 24,885 |
2021-12-23 | $45.57 | $45.67 | $45.02 | $45.02 | $43.87 | 44,185 |
2021-12-22 | $44.71 | $45.18 | $44.55 | $45.17 | $44.02 | 31,165 |
2021-12-21 | $44.55 | $45.24 | $44.55 | $44.87 | $43.73 | 53,603 |
2021-12-20 | $44.58 | $44.76 | $43.48 | $44.18 | $43.05 | 84,633 |
2021-12-17 | $45.14 | $45.48 | $44.34 | $44.81 | $43.67 | 219,853 |
2021-12-16 | $45.17 | $45.45 | $44.90 | $45.10 | $43.95 | 89,595 |
2021-12-15 | $44.96 | $45.39 | $44.61 | $44.76 | $43.62 | 75,237 |
2021-12-14 | $44.39 | $45.30 | $44.39 | $44.75 | $43.61 | 83,395 |
2021-12-13 | $44.42 | $44.73 | $44.10 | $44.31 | $43.18 | 78,082 |
2021-12-10 | $44.24 | $44.45 | $43.95 | $44.45 | $43.32 | 60,151 |
2021-12-09 | $44.26 | $44.48 | $43.96 | $44.12 | $42.99 | 40,294 |
2021-12-08 | $44.62 | $44.62 | $44.24 | $44.43 | $43.30 | 33,340 |
2021-12-07 | $45.26 | $45.26 | $44.30 | $44.46 | $43.33 | 58,496 |
2021-12-06 | $45.17 | $45.39 | $44.81 | $44.88 | $43.74 | 58,621 |
2021-12-03 | $45.22 | $45.22 | $44.19 | $44.37 | $43.24 | 52,261 |
2021-12-02 | $43.98 | $44.93 | $43.65 | $44.71 | $43.57 | 38,963 |
2021-12-01 | $44.27 | $44.69 | $43.70 | $43.71 | $42.59 | 62,028 |
2021-11-30 | $43.31 | $43.89 | $43.00 | $43.46 | $42.35 | 76,167 |
2021-11-29 | $44.38 | $44.70 | $43.63 | $43.77 | $42.65 | 61,076 |
2021-11-26 | $44.00 | $44.24 | $43.34 | $43.80 | $42.68 | 91,162 |
2021-11-24 | $45.20 | $45.20 | $44.80 | $45.00 | $43.85 | 29,931 |
2021-11-23 | $45.56 | $45.56 | $45.00 | $45.09 | $43.94 | 54,268 |
2021-11-22 | $44.88 | $45.85 | $44.68 | $45.29 | $44.13 | 33,913 |
2021-11-19 | $44.40 | $44.64 | $44.18 | $44.52 | $43.38 | 36,906 |
2021-11-18 | $44.34 | $44.95 | $44.31 | $44.80 | $43.66 | 51,592 |
2021-11-17 | $44.31 | $44.56 | $44.01 | $44.51 | $43.37 | 43,275 |
2021-11-16 | $45.20 | $45.20 | $44.22 | $44.44 | $43.31 | 56,989 |
2021-11-15 | $45.45 | $45.45 | $44.25 | $44.40 | $43.27 | 54,524 |
2021-11-12 | $45.22 | $45.22 | $44.55 | $44.70 | $43.56 | 41,985 |
2021-11-11 | $44.86 | $45.36 | $44.86 | $45.07 | $43.92 | 15,832 |
2021-11-10 | $45.07 | $45.41 | $44.90 | $45.09 | $43.94 | 33,923 |
2021-11-09 | $45.66 | $45.66 | $44.90 | $45.05 | $43.90 | 30,819 |
2021-11-08 | $45.43 | $45.43 | $44.96 | $45.24 | $44.09 | 32,877 |
2021-11-05 | $44.89 | $45.46 | $44.63 | $45.15 | $44.00 | 51,077 |
2021-11-04 | $45.13 | $45.37 | $43.99 | $44.29 | $43.16 | 35,232 |
2021-11-03 | $43.70 | $45.20 | $43.70 | $44.93 | $43.78 | 62,131 |
2021-11-02 | $43.68 | $43.91 | $43.40 | $43.60 | $42.49 | 51,210 |
2021-11-01 | $42.95 | $43.82 | $42.95 | $43.69 | $42.58 | 27,314 |
2021-10-29 | $42.39 | $42.95 | $42.39 | $42.85 | $41.76 | 60,164 |
2021-10-28 | $42.37 | $42.45 | $41.96 | $42.44 | $41.36 | 17,263 |
2021-10-27 | $42.63 | $42.72 | $41.78 | $42.16 | $41.08 | 35,102 |
2021-10-26 | $42.45 | $42.96 | $42.45 | $42.63 | $41.54 | 22,325 |
2021-10-25 | $42.96 | $42.96 | $42.55 | $42.82 | $41.73 | 24,078 |
2021-10-22 | $42.68 | $42.90 | $42.29 | $42.85 | $41.76 | 17,386 |
2021-10-21 | $42.58 | $43.00 | $42.25 | $42.66 | $41.57 | 32,513 |
2021-10-20 | $42.23 | $42.84 | $42.03 | $42.82 | $41.73 | 26,878 |
2021-10-19 | $41.95 | $42.24 | $41.80 | $42.14 | $41.06 | 32,717 |
2021-10-18 | $41.89 | $42.30 | $41.77 | $42.12 | $41.05 | 34,382 |
2021-10-15 | $43.00 | $43.00 | $42.05 | $42.05 | $40.98 | 41,118 |
2021-10-14 | $42.78 | $42.78 | $42.28 | $42.58 | $41.49 | 26,530 |
2021-10-13 | $42.63 | $42.63 | $42.15 | $42.34 | $41.26 | 24,163 |
2021-10-12 | $42.62 | $42.83 | $42.51 | $42.70 | $41.61 | 16,105 |
2021-10-11 | $43.48 | $43.58 | $42.76 | $42.78 | $41.69 | 19,345 |
2021-10-08 | $43.02 | $43.60 | $42.43 | $43.36 | $42.25 | 27,157 |
2021-10-07 | $43.03 | $43.27 | $42.89 | $43.27 | $42.17 | 25,031 |
2021-10-06 | $42.56 | $42.80 | $42.09 | $42.72 | $41.63 | 22,295 |
2021-10-05 | $42.95 | $43.00 | $42.59 | $42.82 | $41.73 | 23,863 |
2021-10-04 | $42.41 | $42.92 | $42.40 | $42.67 | $41.58 | 25,407 |
2021-10-01 | $42.19 | $42.84 | $42.18 | $42.41 | $41.33 | 38,185 |
2021-09-30 | $42.93 | $42.93 | $41.97 | $42.05 | $40.98 | 38,001 |
2021-09-29 | $41.85 | $42.41 | $41.53 | $42.30 | $41.22 | 34,915 |
2021-09-28 | $42.37 | $42.41 | $41.49 | $41.83 | $40.76 | 31,854 |
2021-09-27 | $40.98 | $42.48 | $40.98 | $42.26 | $41.18 | 93,996 |
2021-09-24 | $40.40 | $41.20 | $40.40 | $40.78 | $39.74 | 36,539 |
2021-09-23 | $39.95 | $40.77 | $39.95 | $40.46 | $39.43 | 42,546 |
2021-09-22 | $39.19 | $40.03 | $39.19 | $39.70 | $38.69 | 50,702 |
2021-09-21 | $39.21 | $39.30 | $38.80 | $38.88 | $37.89 | 73,374 |
2021-09-20 | $38.84 | $39.21 | $38.51 | $39.07 | $38.07 | 105,388 |
2021-09-17 | $39.16 | $39.65 | $39.02 | $39.56 | $38.55 | 218,467 |
2021-09-16 | $39.87 | $39.87 | $38.95 | $39.01 | $38.01 | 70,924 |
2021-09-15 | $39.18 | $39.61 | $39.08 | $39.22 | $38.22 | 62,741 |
2021-09-14 | $39.90 | $39.90 | $39.03 | $39.15 | $38.15 | 73,089 |
2021-09-13 | $39.86 | $40.00 | $39.52 | $39.76 | $38.75 | 60,211 |
2021-09-10 | $40.00 | $40.00 | $39.54 | $39.65 | $38.64 | 68,535 |
2021-09-09 | $40.04 | $40.29 | $39.84 | $39.92 | $38.90 | 61,669 |
2021-09-08 | $40.36 | $40.40 | $39.67 | $39.92 | $38.90 | 53,554 |
2021-09-07 | $40.81 | $40.90 | $40.31 | $40.36 | $39.33 | 54,919 |
2021-09-03 | $40.64 | $40.64 | $40.30 | $40.51 | $39.48 | 40,253 |
2021-09-02 | $40.57 | $40.67 | $40.43 | $40.47 | $39.44 | 37,042 |
2021-09-01 | $40.91 | $40.91 | $40.10 | $40.48 | $39.45 | 36,865 |
2021-08-31 | $40.15 | $40.55 | $40.02 | $40.43 | $39.40 | 49,651 |
2021-08-30 | $40.92 | $40.95 | $39.90 | $39.99 | $38.97 | 37,425 |
2021-08-27 | $39.89 | $40.88 | $39.89 | $40.83 | $39.79 | 38,018 |
2021-08-26 | $40.21 | $40.50 | $39.73 | $39.74 | $38.73 | 32,202 |
2021-08-25 | $40.17 | $40.43 | $40.05 | $40.13 | $39.11 | 34,097 |
2021-08-24 | $40.13 | $40.30 | $39.62 | $40.06 | $39.04 | 50,469 |
2021-08-23 | $40.82 | $40.82 | $40.11 | $40.28 | $39.25 | 35,216 |
2021-08-20 | $39.67 | $40.66 | $39.67 | $40.56 | $39.53 | 55,392 |
2021-08-19 | $39.69 | $40.03 | $39.31 | $39.86 | $38.84 | 39,552 |
2021-08-18 | $40.36 | $40.59 | $39.86 | $40.00 | $38.98 | 35,189 |
2021-08-17 | $40.64 | $40.95 | $40.21 | $40.36 | $39.33 | 28,306 |
2021-08-16 | $40.85 | $41.39 | $40.50 | $40.86 | $39.82 | 36,780 |
2021-08-13 | $41.18 | $41.22 | $40.21 | $40.94 | $39.90 | 49,419 |
2021-08-12 | $41.39 | $41.39 | $40.64 | $40.94 | $39.90 | 31,428 |
2021-08-11 | $41.00 | $41.43 | $40.76 | $41.43 | $40.37 | 29,353 |
2021-08-10 | $40.67 | $41.10 | $40.39 | $41.02 | $39.97 | 37,511 |
2021-08-09 | $40.92 | $40.92 | $40.12 | $40.47 | $39.44 | 37,490 |
2021-08-06 | $39.88 | $41.05 | $39.88 | $40.80 | $39.76 | 36,102 |
2021-08-05 | $39.68 | $40.13 | $39.48 | $40.00 | $38.98 | 31,368 |
2021-08-04 | $39.73 | $40.00 | $39.36 | $39.46 | $38.45 | 28,153 |
2021-08-03 | $39.80 | $40.50 | $39.29 | $40.14 | $39.12 | 41,641 |
2021-08-02 | $40.04 | $40.75 | $39.59 | $39.70 | $38.69 | 61,347 |
2021-07-30 | $40.00 | $40.43 | $39.77 | $40.05 | $39.03 | 42,077 |
2021-07-29 | $40.29 | $40.43 | $39.42 | $40.24 | $39.21 | 33,176 |
2021-07-28 | $39.30 | $40.10 | $39.00 | $39.88 | $38.86 | 50,394 |
2021-07-27 | $39.05 | $40.07 | $38.97 | $39.26 | $38.26 | 66,705 |
2021-07-26 | $39.53 | $39.86 | $39.12 | $39.38 | $38.38 | 34,077 |
2021-07-23 | $39.18 | $39.60 | $38.67 | $39.07 | $38.07 | 33,764 |
2021-07-22 | $39.75 | $39.81 | $38.51 | $38.82 | $37.83 | 55,443 |
2021-07-21 | $39.68 | $40.02 | $39.49 | $39.89 | $38.87 | 73,648 |
2021-07-20 | $38.66 | $40.25 | $38.66 | $39.15 | $38.15 | 63,205 |
2021-07-19 | $38.79 | $39.57 | $38.44 | $38.82 | $37.83 | 84,945 |
2021-07-16 | $40.39 | $40.47 | $39.46 | $39.55 | $38.54 | 73,345 |
2021-07-15 | $39.38 | $40.19 | $39.09 | $40.19 | $39.16 | 67,723 |
2021-07-14 | $40.05 | $40.05 | $39.24 | $39.38 | $38.38 | 54,507 |
2021-07-13 | $39.92 | $39.92 | $39.18 | $39.23 | $38.23 | 35,805 |
2021-07-12 | $39.64 | $40.06 | $39.45 | $40.06 | $39.04 | 35,876 |
2021-07-09 | $38.98 | $39.95 | $37.70 | $39.95 | $38.93 | 54,108 |
2021-07-08 | $40.03 | $40.03 | $38.24 | $38.42 | $37.44 | 50,275 |
2021-07-07 | $39.60 | $39.97 | $39.20 | $39.30 | $38.30 | 47,879 |
2021-07-06 | $40.30 | $40.30 | $39.40 | $39.88 | $38.86 | 74,612 |
2021-07-02 | $41.03 | $41.03 | $40.31 | $40.32 | $39.29 | 38,897 |
2021-07-01 | $41.18 | $41.23 | $40.67 | $41.08 | $40.03 | 51,710 |
2021-06-30 | $40.96 | $41.06 | $40.58 | $40.82 | $39.78 | 48,727 |
2021-06-29 | $41.80 | $42.15 | $40.90 | $40.96 | $39.92 | 54,078 |
2021-06-28 | $42.23 | $42.87 | $41.14 | $41.55 | $40.49 | 68,998 |
2021-06-25 | $42.52 | $42.93 | $42.34 | $42.43 | $41.35 | 698,275 |
2021-06-24 | $42.30 | $42.69 | $41.67 | $42.52 | $41.44 | 122,990 |
2021-06-23 | $42.50 | $42.50 | $42.05 | $42.11 | $41.04 | 113,134 |
2021-06-22 | $43.20 | $43.35 | $42.00 | $42.34 | $41.26 | 121,776 |
2021-06-21 | $41.99 | $43.13 | $41.62 | $42.89 | $41.80 | 173,859 |
2021-06-18 | $43.06 | $43.72 | $41.26 | $41.34 | $40.29 | 299,418 |
2021-06-17 | $45.02 | $45.02 | $43.40 | $43.47 | $42.36 | 107,899 |
2021-06-16 | $44.60 | $45.26 | $44.12 | $44.94 | $43.79 | 83,000 |
2021-06-15 | $45.63 | $45.63 | $44.47 | $45.14 | $43.48 | 78,751 |
2021-06-14 | $44.70 | $44.70 | $44.10 | $44.45 | $42.81 | 136,025 |
2021-06-11 | $44.72 | $44.86 | $44.50 | $44.60 | $42.96 | 58,267 |
2021-06-10 | $45.26 | $45.35 | $44.53 | $44.54 | $42.90 | 75,369 |
2021-06-09 | $45.36 | $45.36 | $44.95 | $44.97 | $43.31 | 63,105 |
2021-06-08 | $46.15 | $46.15 | $45.31 | $45.44 | $43.76 | 88,737 |
2021-06-07 | $46.00 | $46.00 | $45.15 | $45.72 | $44.03 | 34,921 |
2021-06-04 | $45.45 | $45.50 | $45.10 | $45.14 | $43.48 | 73,488 |
2021-06-03 | $45.19 | $45.66 | $45.10 | $45.52 | $43.84 | 30,429 |
2021-06-02 | $45.70 | $45.70 | $44.93 | $45.05 | $43.39 | 70,631 |
2021-06-01 | $45.65 | $45.69 | $45.11 | $45.54 | $43.86 | 83,378 |
2021-05-28 | $45.05 | $45.68 | $44.70 | $45.38 | $43.71 | 46,984 |
2021-05-27 | $44.72 | $45.23 | $44.72 | $44.86 | $43.21 | 83,594 |
2021-05-26 | $44.40 | $44.57 | $44.10 | $44.57 | $42.93 | 42,779 |
2021-05-25 | $45.25 | $45.25 | $44.10 | $44.10 | $42.47 | 69,991 |
2021-05-24 | $45.37 | $45.61 | $45.10 | $45.16 | $43.49 | 66,796 |
2021-05-21 | $45.22 | $45.66 | $45.01 | $45.18 | $43.51 | 57,479 |
2021-05-20 | $44.75 | $45.15 | $44.34 | $44.91 | $43.25 | 55,346 |
2021-05-19 | $44.26 | $45.00 | $44.25 | $44.75 | $43.10 | 68,971 |
2021-05-18 | $45.24 | $45.38 | $44.62 | $44.64 | $42.99 | 69,429 |
2021-05-17 | $45.54 | $45.66 | $45.11 | $45.27 | $43.60 | 25,890 |
2021-05-14 | $45.58 | $45.92 | $45.28 | $45.69 | $44.01 | 33,698 |
2021-05-13 | $44.72 | $45.68 | $44.02 | $45.36 | $43.69 | 70,496 |
2021-05-12 | $44.62 | $44.93 | $43.78 | $43.97 | $42.35 | 61,300 |
2021-05-11 | $44.65 | $44.85 | $44.40 | $44.50 | $42.86 | 52,729 |
2021-05-10 | $45.29 | $45.61 | $44.75 | $44.75 | $43.10 | 54,863 |
2021-05-07 | $45.12 | $45.33 | $44.96 | $45.33 | $43.66 | 37,550 |
2021-05-06 | $45.03 | $45.42 | $44.80 | $45.41 | $43.74 | 36,780 |
2021-05-05 | $45.00 | $45.15 | $44.75 | $44.99 | $43.33 | 34,761 |
2021-05-04 | $45.10 | $45.24 | $44.77 | $44.98 | $43.32 | 39,758 |
2021-05-03 | $44.95 | $45.14 | $44.39 | $44.90 | $43.24 | 34,271 |
2021-04-30 | $43.78 | $44.48 | $43.78 | $44.24 | $42.61 | 63,148 |
2021-04-29 | $43.99 | $44.30 | $43.65 | $43.99 | $42.37 | 41,537 |
2021-04-28 | $44.21 | $45.00 | $43.34 | $43.48 | $41.88 | 19,773 |
2021-04-27 | $44.22 | $44.60 | $43.01 | $44.39 | $42.75 | 29,544 |
2021-04-26 | $44.60 | $44.77 | $44.08 | $44.42 | $42.78 | 42,913 |
2021-04-23 | $43.59 | $44.58 | $43.59 | $44.29 | $42.66 | 34,733 |
2021-04-22 | $44.27 | $44.27 | $43.44 | $43.44 | $41.84 | 33,021 |
2021-04-21 | $43.77 | $44.48 | $43.70 | $44.38 | $42.74 | 25,223 |
2021-04-20 | $44.36 | $44.99 | $43.32 | $43.74 | $42.13 | 45,243 |
2021-04-19 | $45.10 | $45.10 | $44.23 | $44.69 | $43.04 | 36,029 |
2021-04-16 | $45.24 | $45.40 | $44.56 | $45.13 | $43.47 | 30,691 |
2021-04-15 | $45.00 | $45.00 | $44.27 | $44.86 | $43.21 | 17,963 |
2021-04-14 | $44.71 | $45.11 | $44.18 | $44.90 | $43.24 | 24,586 |
2021-04-13 | $45.13 | $45.13 | $44.42 | $44.55 | $42.91 | 29,006 |
2021-04-12 | $44.72 | $45.20 | $44.72 | $45.05 | $43.39 | 26,038 |
2021-04-09 | $44.77 | $45.05 | $44.22 | $44.73 | $43.08 | 26,918 |
2021-04-08 | $44.46 | $44.76 | $43.71 | $44.70 | $43.05 | 32,013 |
2021-04-07 | $45.16 | $45.24 | $44.10 | $44.39 | $42.75 | 36,830 |
2021-04-06 | $45.05 | $45.72 | $44.71 | $45.05 | $43.39 | 18,849 |
2021-04-05 | $45.55 | $45.67 | $44.76 | $45.21 | $43.54 | 40,732 |
2021-04-01 | $44.83 | $45.35 | $44.31 | $45.35 | $43.68 | 49,519 |
2021-03-31 | $45.12 | $45.98 | $44.53 | $45.01 | $43.35 | 72,752 |
2021-03-30 | $45.63 | $46.25 | $45.07 | $45.34 | $43.67 | 81,597 |
2021-03-29 | $45.24 | $45.73 | $44.25 | $45.50 | $43.82 | 79,330 |
2021-03-26 | $45.33 | $45.95 | $44.70 | $45.81 | $44.12 | 25,455 |
2021-03-25 | $43.83 | $45.25 | $43.19 | $44.79 | $43.14 | 44,285 |
2021-03-24 | $44.02 | $46.04 | $43.72 | $43.79 | $42.18 | 42,178 |
2021-03-23 | $44.40 | $45.05 | $43.40 | $43.57 | $41.96 | 39,799 |
2021-03-22 | $46.55 | $46.55 | $44.28 | $44.75 | $43.10 | 68,040 |
2021-03-19 | $44.96 | $46.23 | $44.08 | $45.53 | $43.85 | 318,773 |
2021-03-18 | $45.32 | $46.32 | $44.84 | $45.17 | $43.50 | 45,898 |
2021-03-17 | $45.53 | $45.95 | $44.57 | $45.00 | $43.34 | 49,678 |
2021-03-16 | $45.18 | $45.76 | $44.17 | $45.54 | $43.86 | 49,071 |
2021-03-15 | $46.91 | $46.91 | $44.75 | $45.16 | $43.49 | 69,367 |
2021-03-12 | $45.74 | $47.00 | $45.41 | $46.18 | $44.48 | 34,393 |
2021-03-11 | $45.65 | $45.65 | $44.98 | $45.47 | $43.79 | 64,939 |
2021-03-10 | $45.47 | $46.03 | $45.23 | $45.45 | $43.77 | 87,223 |
2021-03-09 | $46.26 | $46.68 | $45.16 | $45.23 | $43.56 | 68,690 |
2021-03-08 | $45.11 | $46.51 | $45.11 | $46.41 | $44.70 | 73,494 |
2021-03-05 | $44.42 | $45.22 | $44.25 | $45.18 | $43.51 | 46,711 |
2021-03-04 | $44.00 | $45.33 | $43.43 | $43.65 | $42.04 | 42,789 |
2021-03-03 | $43.60 | $45.25 | $41.49 | $44.12 | $42.49 | 45,608 |
2021-03-02 | $43.47 | $43.69 | $42.54 | $43.27 | $41.67 | 21,725 |
2021-03-01 | $43.37 | $43.79 | $43.16 | $43.62 | $42.01 | 24,312 |
2021-02-26 | $42.72 | $43.41 | $42.03 | $42.38 | $40.82 | 66,655 |
2021-02-25 | $43.90 | $44.19 | $43.02 | $43.02 | $41.43 | 32,764 |
2021-02-24 | $43.66 | $44.08 | $43.47 | $43.64 | $42.03 | 37,854 |
2021-02-23 | $42.90 | $44.19 | $41.90 | $43.21 | $41.62 | 36,808 |
2021-02-22 | $41.80 | $42.97 | $41.80 | $42.97 | $41.39 | 27,907 |
2021-02-19 | $41.12 | $42.12 | $41.00 | $41.96 | $40.41 | 29,350 |
2021-02-18 | $41.79 | $42.12 | $41.02 | $41.10 | $39.58 | 32,848 |
2021-02-17 | $41.59 | $42.53 | $41.55 | $41.88 | $40.34 | 33,809 |
2021-02-16 | $42.17 | $42.17 | $41.44 | $41.75 | $40.21 | 27,195 |
2021-02-12 | $41.37 | $41.93 | $41.01 | $41.71 | $40.17 | 21,798 |
2021-02-11 | $42.00 | $42.27 | $41.23 | $41.53 | $40.00 | 32,551 |
2021-02-10 | $42.08 | $42.54 | $41.77 | $42.22 | $40.66 | 41,141 |
2021-02-09 | $41.94 | $42.21 | $41.14 | $41.94 | $40.39 | 32,720 |
2021-02-08 | $41.97 | $42.26 | $41.33 | $42.26 | $40.70 | 38,321 |
2021-02-05 | $41.63 | $41.67 | $40.95 | $41.57 | $40.04 | 61,354 |
2021-02-04 | $39.92 | $41.48 | $39.92 | $41.48 | $39.95 | 82,161 |
2021-02-03 | $39.31 | $39.96 | $39.00 | $39.91 | $38.44 | 41,024 |
2021-02-02 | $39.14 | $39.78 | $38.85 | $39.66 | $38.20 | 37,934 |
2021-02-01 | $38.62 | $39.21 | $38.31 | $38.84 | $37.41 | 31,224 |
2021-01-29 | $38.90 | $39.18 | $38.39 | $38.39 | $36.97 | 55,076 |
2021-01-28 | $38.70 | $39.21 | $38.44 | $39.01 | $37.57 | 33,323 |
2021-01-27 | $38.92 | $38.92 | $38.01 | $38.40 | $36.98 | 45,242 |
2021-01-26 | $40.80 | $40.80 | $39.68 | $39.68 | $38.22 | 41,016 |
2021-01-25 | $40.74 | $41.00 | $39.71 | $40.46 | $38.97 | 51,159 |
2021-01-22 | $40.20 | $41.38 | $40.06 | $41.19 | $39.67 | 33,730 |
2021-01-21 | $41.20 | $41.21 | $40.13 | $40.49 | $39.00 | 74,007 |
2021-01-20 | $41.22 | $41.61 | $40.78 | $41.24 | $39.72 | 35,228 |
2021-01-19 | $41.49 | $41.95 | $41.11 | $41.37 | $39.84 | 46,238 |
2021-01-15 | $41.14 | $42.00 | $40.70 | $41.80 | $40.26 | 53,729 |
2021-01-14 | $40.91 | $41.92 | $40.83 | $41.78 | $40.24 | 80,823 |
2021-01-13 | $40.98 | $41.55 | $40.11 | $40.79 | $39.29 | 34,775 |
2021-01-12 | $40.62 | $41.44 | $40.62 | $41.03 | $39.52 | 66,836 |
2021-01-11 | $40.09 | $40.69 | $39.99 | $40.56 | $39.06 | 37,534 |
2021-01-08 | $41.23 | $41.25 | $39.70 | $40.51 | $39.02 | 44,140 |
2021-01-07 | $41.75 | $41.90 | $41.15 | $41.60 | $40.07 | 54,498 |
2021-01-06 | $39.61 | $42.19 | $39.61 | $42.08 | $40.02 | 70,804 |
2021-01-05 | $38.50 | $39.27 | $38.50 | $38.79 | $36.89 | 32,857 |
2021-01-04 | $39.07 | $39.14 | $38.40 | $38.58 | $36.69 | 60,331 |
2020-12-31 | $38.67 | $39.16 | $38.50 | $38.85 | $36.95 | 21,959 |
2020-12-30 | $38.73 | $38.99 | $38.55 | $38.62 | $36.73 | 16,743 |
2020-12-29 | $39.15 | $39.15 | $38.26 | $38.63 | $36.74 | 64,403 |
2020-12-28 | $39.10 | $39.40 | $38.85 | $39.10 | $37.18 | 37,178 |
2020-12-24 | $39.00 | $39.10 | $38.53 | $39.10 | $37.18 | 10,968 |
2020-12-23 | $38.46 | $39.16 | $38.46 | $39.16 | $37.24 | 29,578 |
2020-12-22 | $38.64 | $38.64 | $38.21 | $38.21 | $36.34 | 43,603 |
2020-12-21 | $38.74 | $38.74 | $38.15 | $38.54 | $36.65 | 76,824 |
2020-12-18 | $39.14 | $39.85 | $38.58 | $38.83 | $36.93 | 133,616 |
2020-12-17 | $39.22 | $39.22 | $38.69 | $39.02 | $37.11 | 57,448 |
2020-12-16 | $39.41 | $39.48 | $38.91 | $39.12 | $37.20 | 46,441 |
2020-12-15 | $39.10 | $39.34 | $38.60 | $39.14 | $37.22 | 45,315 |
2020-12-14 | $38.35 | $38.62 | $38.01 | $38.38 | $36.50 | 107,344 |
2020-12-11 | $38.28 | $38.46 | $37.81 | $37.90 | $36.04 | 247,126 |
2020-12-10 | $38.50 | $38.84 | $38.41 | $38.50 | $36.61 | 98,370 |
2020-12-09 | $39.28 | $39.35 | $38.69 | $38.70 | $36.80 | 89,479 |
2020-12-08 | $39.12 | $39.25 | $38.98 | $38.98 | $37.07 | 103,525 |
2020-12-07 | $39.05 | $39.39 | $38.80 | $39.23 | $37.31 | 47,441 |
2020-12-04 | $38.85 | $39.37 | $38.77 | $39.28 | $37.36 | 45,340 |
2020-12-03 | $38.92 | $38.92 | $38.45 | $38.68 | $36.79 | 54,867 |
2020-12-02 | $38.26 | $38.99 | $38.26 | $38.70 | $36.80 | 57,945 |
2020-12-01 | $38.69 | $38.69 | $38.19 | $38.48 | $36.60 | 67,304 |
2020-11-30 | $38.10 | $38.18 | $37.87 | $37.87 | $36.01 | 75,301 |
2020-11-27 | $38.47 | $38.58 | $38.05 | $38.46 | $36.58 | 50,136 |
2020-11-25 | $38.82 | $39.64 | $38.36 | $38.58 | $36.69 | 32,510 |
2020-11-24 | $38.00 | $39.29 | $37.71 | $39.19 | $37.27 | 92,286 |
2020-11-23 | $37.33 | $37.71 | $37.15 | $37.58 | $35.74 | 41,580 |
2020-11-20 | $36.91 | $37.39 | $36.56 | $37.33 | $35.50 | 53,521 |
2020-11-19 | $37.15 | $37.36 | $36.77 | $37.34 | $35.51 | 42,552 |
2020-11-18 | $37.73 | $37.96 | $37.22 | $37.38 | $35.55 | 57,507 |
2020-11-17 | $37.15 | $37.76 | $36.55 | $37.51 | $35.67 | 29,255 |
2020-11-16 | $36.90 | $37.64 | $36.44 | $37.50 | $35.66 | 78,249 |
2020-11-13 | $36.56 | $37.07 | $35.66 | $36.08 | $34.31 | 76,549 |
2020-11-12 | $37.03 | $37.04 | $35.57 | $36.38 | $34.60 | 28,271 |
2020-11-11 | $38.16 | $38.16 | $36.84 | $37.26 | $35.43 | 29,900 |
2020-11-10 | $37.07 | $38.22 | $36.93 | $38.07 | $36.21 | 72,924 |
2020-11-09 | $36.15 | $39.00 | $35.13 | $36.59 | $34.80 | 125,193 |
2020-11-06 | $34.95 | $35.00 | $33.89 | $33.89 | $32.23 | 26,945 |
2020-11-05 | $33.89 | $34.94 | $33.89 | $34.66 | $32.96 | 20,885 |
2020-11-04 | $35.36 | $35.36 | $33.80 | $34.01 | $32.34 | 17,735 |
2020-11-03 | $35.65 | $36.09 | $35.32 | $35.86 | $34.10 | 63,017 |
2020-11-02 | $35.27 | $35.27 | $34.80 | $35.04 | $33.32 | 16,280 |
2020-10-30 | $34.63 | $35.04 | $34.27 | $34.72 | $33.02 | 31,288 |
2020-10-29 | $33.55 | $34.26 | $33.27 | $34.19 | $32.52 | 22,227 |
2020-10-28 | $33.28 | $34.41 | $33.05 | $33.67 | $32.02 | 33,023 |
2020-10-27 | $34.84 | $35.08 | $33.80 | $33.80 | $32.14 | 20,208 |
2020-10-26 | $34.95 | $35.05 | $34.77 | $35.05 | $33.33 | 15,208 |
2020-10-23 | $35.09 | $35.53 | $35.01 | $35.45 | $33.71 | 26,247 |
2020-10-22 | $34.10 | $35.22 | $33.86 | $35.04 | $33.32 | 27,667 |
2020-10-21 | $33.97 | $35.00 | $33.97 | $34.10 | $32.43 | 12,974 |
2020-10-20 | $33.57 | $34.09 | $33.57 | $33.89 | $32.23 | 24,279 |
2020-10-19 | $33.64 | $33.89 | $33.26 | $33.42 | $31.78 | 16,478 |
2020-10-16 | $33.45 | $33.75 | $33.08 | $33.54 | $31.90 | 21,848 |
2020-10-15 | $32.59 | $33.60 | $32.59 | $33.60 | $31.95 | 21,813 |
2020-10-14 | $33.42 | $33.67 | $32.88 | $32.96 | $31.35 | 40,483 |
2020-10-13 | $34.04 | $34.16 | $33.38 | $33.51 | $31.87 | 27,701 |
2020-10-12 | $33.98 | $34.35 | $33.89 | $34.28 | $32.60 | 28,670 |
2020-10-09 | $32.96 | $34.77 | $32.96 | $34.08 | $32.41 | 18,657 |
2020-10-08 | $34.45 | $34.63 | $33.25 | $34.42 | $32.73 | 36,424 |
2020-10-07 | $33.76 | $34.37 | $33.09 | $34.21 | $32.53 | 36,371 |
2020-10-06 | $33.63 | $34.54 | $33.05 | $33.59 | $31.94 | 35,075 |
2020-10-05 | $32.84 | $33.37 | $32.68 | $33.29 | $31.66 | 40,403 |
2020-10-02 | $31.46 | $32.87 | $31.33 | $32.71 | $31.11 | 41,521 |
2020-10-01 | $31.33 | $31.97 | $31.07 | $31.88 | $30.32 | 30,278 |
2020-09-30 | $31.65 | $32.00 | $31.21 | $31.40 | $29.86 | 59,566 |
2020-09-29 | $31.65 | $31.65 | $30.99 | $31.55 | $30.00 | 46,704 |
2020-09-28 | $31.00 | $31.96 | $31.00 | $31.85 | $30.29 | 58,255 |
2020-09-25 | $30.83 | $30.93 | $30.31 | $30.60 | $29.10 | 56,021 |
2020-09-24 | $30.25 | $31.27 | $30.25 | $30.67 | $29.17 | 41,790 |
2020-09-23 | $30.57 | $31.12 | $30.02 | $30.26 | $28.78 | 72,511 |
2020-09-22 | $30.80 | $30.94 | $30.08 | $30.54 | $29.04 | 54,348 |
2020-09-21 | $31.48 | $32.06 | $30.22 | $30.70 | $29.20 | 68,892 |
2020-09-18 | $32.45 | $32.45 | $31.60 | $32.10 | $30.53 | 170,707 |
2020-09-17 | $32.05 | $32.50 | $32.00 | $32.14 | $30.57 | 17,796 |
2020-09-16 | $32.13 | $32.81 | $32.00 | $32.37 | $30.78 | 37,909 |
2020-09-15 | $32.91 | $32.91 | $32.16 | $32.16 | $30.58 | 21,064 |
2020-09-14 | $32.83 | $33.13 | $32.54 | $32.81 | $31.20 | 33,559 |
2020-09-11 | $33.18 | $33.18 | $32.64 | $32.69 | $31.09 | 28,033 |
2020-09-10 | $33.46 | $33.48 | $32.96 | $32.99 | $31.37 | 29,406 |
2020-09-09 | $33.82 | $34.04 | $33.11 | $33.21 | $31.58 | 26,999 |
2020-09-08 | $34.55 | $34.55 | $33.24 | $33.46 | $31.82 | 36,124 |
2020-09-04 | $34.95 | $35.09 | $34.15 | $34.76 | $33.06 | 26,267 |
2020-09-03 | $34.40 | $35.07 | $34.27 | $34.41 | $32.72 | 27,992 |
2020-09-02 | $34.37 | $34.56 | $33.90 | $34.42 | $32.73 | 26,892 |
2020-09-01 | $34.27 | $34.77 | $33.96 | $34.50 | $32.81 | 17,789 |
2020-08-31 | $34.40 | $34.85 | $34.33 | $34.39 | $32.71 | 51,129 |
2020-08-28 | $34.92 | $34.92 | $34.39 | $34.50 | $32.81 | 31,829 |
2020-08-27 | $34.29 | $34.96 | $33.53 | $34.62 | $32.92 | 27,941 |
2020-08-26 | $35.05 | $35.26 | $34.10 | $34.23 | $32.55 | 30,268 |
2020-08-25 | $35.32 | $35.32 | $34.70 | $35.14 | $33.42 | 27,433 |
2020-08-24 | $33.99 | $35.00 | $33.99 | $35.00 | $33.29 | 25,695 |
2020-08-21 | $34.25 | $34.47 | $33.43 | $33.78 | $32.13 | 73,718 |
2020-08-20 | $34.15 | $34.58 | $33.89 | $34.29 | $32.61 | 30,166 |
2020-08-19 | $34.82 | $34.94 | $34.36 | $34.45 | $32.76 | 27,318 |
2020-08-18 | $35.24 | $35.24 | $34.16 | $34.26 | $32.58 | 25,373 |
2020-08-17 | $35.51 | $35.51 | $35.05 | $35.33 | $33.60 | 21,521 |
2020-08-14 | $35.16 | $35.85 | $35.16 | $35.66 | $33.91 | 33,571 |
2020-08-13 | $35.64 | $35.64 | $35.08 | $35.53 | $33.79 | 33,766 |
2020-08-12 | $36.72 | $36.72 | $35.19 | $35.83 | $34.07 | 39,900 |
2020-08-11 | $36.03 | $36.61 | $35.84 | $36.08 | $34.31 | 49,599 |
2020-08-10 | $35.51 | $36.03 | $34.92 | $35.59 | $33.85 | 43,101 |
2020-08-07 | $33.74 | $35.41 | $33.62 | $35.41 | $33.68 | 49,901 |
2020-08-06 | $33.80 | $34.02 | $33.60 | $33.91 | $32.25 | 34,167 |
2020-08-05 | $33.58 | $33.91 | $33.28 | $33.85 | $32.19 | 32,374 |
2020-08-04 | $33.16 | $33.40 | $32.69 | $33.22 | $31.59 | 44,857 |
2020-08-03 | $33.85 | $33.85 | $33.12 | $33.12 | $31.50 | 31,279 |
2020-07-31 | $33.62 | $33.97 | $32.61 | $33.43 | $31.79 | 80,175 |
2020-07-30 | $33.96 | $34.14 | $33.40 | $33.84 | $32.18 | 39,073 |
2020-07-29 | $34.29 | $34.56 | $33.76 | $34.55 | $32.86 | 30,785 |
2020-07-28 | $33.78 | $34.32 | $33.68 | $33.92 | $32.26 | 44,255 |
2020-07-27 | $34.68 | $34.68 | $33.84 | $34.08 | $32.41 | 25,020 |
2020-07-24 | $35.10 | $35.10 | $34.39 | $34.53 | $32.84 | 27,223 |
2020-07-23 | $34.76 | $35.11 | $34.36 | $35.11 | $33.39 | 36,975 |
2020-07-22 | $34.84 | $35.26 | $34.29 | $34.63 | $32.93 | 47,563 |
2020-07-21 | $34.37 | $35.46 | $34.37 | $35.25 | $33.52 | 41,129 |
2020-07-20 | $34.24 | $34.46 | $33.93 | $34.10 | $32.43 | 36,810 |
2020-07-17 | $35.29 | $35.78 | $34.16 | $34.52 | $32.83 | 40,294 |
2020-07-16 | $35.22 | $35.90 | $34.95 | $35.42 | $33.68 | 38,008 |
2020-07-15 | $34.46 | $35.73 | $34.35 | $35.41 | $33.68 | 52,194 |
2020-07-14 | $33.88 | $34.03 | $33.16 | $33.76 | $32.11 | 45,286 |
2020-07-13 | $33.59 | $34.33 | $33.10 | $33.82 | $32.16 | 72,004 |
2020-07-10 | $32.32 | $33.47 | $32.17 | $33.45 | $31.81 | 91,410 |
2020-07-09 | $33.52 | $33.61 | $32.09 | $32.30 | $30.72 | 66,995 |
2020-07-08 | $33.52 | $34.08 | $32.68 | $33.45 | $31.81 | 84,878 |
2020-07-07 | $34.11 | $34.14 | $33.35 | $33.52 | $31.88 | 42,817 |
2020-07-06 | $35.14 | $35.46 | $34.27 | $34.54 | $32.85 | 40,028 |
2020-07-02 | $35.45 | $35.99 | $34.41 | $34.43 | $32.74 | 31,110 |
2020-07-01 | $36.85 | $36.85 | $34.69 | $34.84 | $33.13 | 65,991 |
2020-06-30 | $35.87 | $36.95 | $35.87 | $36.84 | $35.04 | 115,481 |
2020-06-29 | $35.54 | $36.36 | $35.43 | $36.20 | $34.43 | 69,855 |
2020-06-26 | $34.67 | $35.65 | $33.66 | $35.22 | $33.49 | 428,118 |
2020-06-25 | $33.88 | $35.19 | $33.88 | $35.19 | $33.47 | 81,430 |
2020-06-24 | $34.77 | $34.97 | $34.00 | $34.12 | $32.45 | 77,179 |
2020-06-23 | $36.04 | $36.11 | $35.17 | $35.22 | $33.49 | 66,761 |
2020-06-22 | $34.64 | $35.72 | $34.53 | $35.53 | $33.79 | 54,133 |
2020-06-19 | $35.13 | $35.14 | $34.24 | $34.99 | $33.28 | 87,606 |
2020-06-18 | $34.20 | $34.90 | $34.09 | $34.62 | $32.92 | 70,626 |
2020-06-17 | $35.90 | $35.99 | $34.25 | $34.30 | $32.62 | 77,162 |
2020-06-16 | $35.92 | $36.31 | $35.01 | $35.82 | $34.07 | 80,228 |
2020-06-15 | $33.75 | $35.08 | $33.72 | $34.72 | $33.02 | 64,104 |
2020-06-12 | $36.05 | $36.05 | $33.83 | $34.99 | $33.28 | 54,742 |
2020-06-11 | $35.58 | $36.02 | $34.66 | $34.82 | $32.63 | 91,120 |
2020-06-10 | $38.74 | $38.74 | $37.24 | $37.25 | $34.91 | 36,766 |
2020-06-09 | $38.55 | $39.47 | $37.51 | $38.74 | $36.30 | 30,468 |
2020-06-08 | $39.45 | $39.49 | $38.79 | $39.37 | $36.89 | 35,970 |
2020-06-05 | $38.87 | $39.10 | $38.17 | $38.73 | $36.29 | 58,371 |
2020-06-04 | $36.40 | $37.39 | $36.33 | $36.95 | $34.63 | 52,818 |
2020-06-03 | $35.77 | $37.30 | $35.77 | $36.50 | $34.20 | 31,187 |
2020-06-02 | $35.01 | $35.55 | $34.81 | $35.10 | $32.89 | 34,870 |
2020-06-01 | $35.23 | $35.51 | $34.73 | $35.01 | $32.81 | 90,206 |
2020-05-29 | $35.42 | $35.42 | $34.58 | $35.10 | $32.89 | 55,010 |
2020-05-28 | $37.75 | $37.94 | $35.69 | $35.87 | $33.61 | 55,991 |
2020-05-27 | $36.00 | $37.52 | $35.43 | $37.18 | $34.84 | 60,469 |
2020-05-26 | $34.77 | $35.21 | $34.13 | $34.94 | $32.74 | 68,618 |
2020-05-22 | $33.42 | $33.58 | $33.15 | $33.37 | $31.27 | 45,629 |
2020-05-21 | $32.82 | $33.84 | $32.82 | $33.20 | $31.11 | 40,516 |
2020-05-20 | $32.46 | $34.10 | $32.46 | $33.35 | $31.25 | 47,237 |
2020-05-19 | $33.16 | $33.52 | $31.87 | $31.93 | $29.92 | 59,303 |
2020-05-18 | $32.61 | $33.77 | $31.66 | $33.54 | $31.43 | 68,793 |
2020-05-15 | $30.78 | $31.94 | $30.61 | $31.33 | $29.36 | 186,167 |
2020-05-14 | $30.50 | $31.19 | $29.54 | $30.99 | $29.04 | 80,003 |
2020-05-13 | $31.65 | $32.02 | $30.30 | $31.20 | $29.24 | 74,174 |
2020-05-12 | $32.35 | $32.50 | $31.57 | $31.63 | $29.64 | 79,462 |
2020-05-11 | $33.00 | $33.00 | $31.63 | $32.28 | $30.25 | 69,634 |
2020-05-08 | $32.75 | $33.63 | $32.70 | $33.28 | $31.19 | 45,836 |
2020-05-07 | $32.22 | $32.43 | $31.58 | $32.05 | $30.03 | 38,933 |
2020-05-06 | $32.67 | $32.98 | $31.55 | $31.71 | $29.72 | 32,816 |
2020-05-05 | $34.35 | $34.99 | $32.47 | $32.48 | $30.44 | 39,851 |
2020-05-04 | $33.46 | $34.01 | $32.98 | $33.63 | $31.51 | 33,160 |
2020-05-01 | $34.41 | $34.70 | $32.78 | $33.92 | $31.79 | 52,822 |
2020-04-30 | $35.51 | $39.06 | $34.23 | $35.52 | $33.29 | 39,235 |
2020-04-29 | $35.72 | $37.59 | $33.66 | $36.52 | $34.22 | 70,903 |
2020-04-28 | $35.21 | $35.21 | $33.85 | $34.26 | $32.10 | 52,509 |
2020-04-27 | $32.07 | $34.18 | $32.07 | $33.87 | $31.74 | 39,275 |
2020-04-24 | $31.71 | $32.05 | $30.98 | $31.84 | $29.84 | 39,120 |
2020-04-23 | $30.72 | $32.28 | $30.50 | $31.78 | $29.78 | 56,213 |
2020-04-22 | $31.84 | $31.84 | $30.52 | $30.52 | $28.60 | 37,136 |
2020-04-21 | $30.35 | $31.04 | $30.01 | $30.70 | $28.77 | 48,996 |
2020-04-20 | $31.89 | $32.62 | $30.73 | $31.53 | $29.55 | 51,913 |
2020-04-17 | $31.33 | $32.85 | $31.17 | $31.98 | $29.97 | 68,214 |
2020-04-16 | $31.28 | $31.46 | $29.02 | $30.26 | $28.36 | 55,402 |
2020-04-15 | $31.85 | $32.94 | $30.86 | $31.36 | $29.39 | 42,162 |
2020-04-14 | $35.72 | $35.84 | $32.60 | $33.18 | $31.09 | 63,759 |
2020-04-13 | $35.32 | $35.32 | $34.00 | $34.71 | $32.53 | 37,069 |
2020-04-09 | $33.69 | $35.83 | $33.41 | $35.73 | $33.48 | 63,047 |
2020-04-08 | $32.79 | $33.01 | $31.57 | $32.83 | $30.76 | 53,152 |
2020-04-07 | $34.17 | $34.42 | $31.37 | $32.43 | $30.39 | 56,179 |
2020-04-06 | $31.89 | $33.23 | $31.89 | $33.10 | $31.02 | 65,947 |
2020-04-03 | $32.30 | $32.80 | $30.70 | $31.21 | $29.25 | 55,643 |
2020-04-02 | $31.14 | $32.84 | $31.14 | $32.76 | $30.70 | 62,052 |
2020-04-01 | $32.32 | $32.96 | $30.67 | $31.31 | $29.34 | 52,759 |
2020-03-31 | $33.18 | $34.19 | $32.13 | $33.72 | $31.60 | 81,431 |
2020-03-30 | $32.10 | $33.83 | $31.48 | $33.73 | $31.61 | 58,736 |
2020-03-27 | $31.80 | $32.74 | $31.33 | $31.79 | $29.79 | 44,420 |
2020-03-26 | $31.06 | $33.30 | $30.71 | $33.27 | $31.18 | 50,344 |
2020-03-25 | $31.32 | $32.17 | $30.34 | $30.55 | $28.63 | 45,595 |
2020-03-24 | $30.45 | $31.21 | $29.59 | $31.14 | $29.18 | 73,971 |
2020-03-23 | $29.99 | $30.03 | $27.62 | $28.98 | $27.16 | 70,897 |
2020-03-20 | $30.34 | $32.19 | $29.16 | $29.30 | $27.46 | 96,897 |
2020-03-19 | $28.87 | $30.83 | $28.63 | $30.53 | $28.61 | 114,098 |
2020-03-18 | $33.50 | $33.50 | $29.01 | $30.17 | $28.27 | 88,410 |
2020-03-17 | $31.34 | $35.62 | $31.08 | $35.62 | $33.38 | 101,651 |
2020-03-16 | $33.97 | $34.79 | $31.00 | $31.15 | $29.19 | 112,473 |
2020-03-13 | $35.00 | $37.89 | $34.92 | $37.42 | $35.07 | 112,664 |
2020-03-12 | $34.25 | $36.03 | $33.14 | $33.39 | $31.29 | 103,496 |
2020-03-11 | $35.89 | $36.93 | $35.29 | $35.88 | $33.62 | 71,630 |
2020-03-10 | $37.00 | $38.16 | $35.20 | $36.63 | $34.33 | 80,996 |
2020-03-09 | $38.01 | $39.33 | $35.99 | $36.23 | $33.95 | 61,828 |
2020-03-06 | $38.43 | $39.90 | $34.25 | $39.87 | $37.36 | 72,636 |
2020-03-05 | $41.16 | $41.47 | $39.25 | $39.89 | $37.38 | 43,693 |
2020-03-04 | $40.95 | $41.92 | $40.30 | $41.92 | $39.28 | 61,094 |
2020-03-03 | $40.93 | $41.62 | $40.18 | $40.57 | $38.02 | 37,693 |
2020-03-02 | $40.02 | $41.39 | $39.92 | $41.09 | $38.50 | 53,100 |
2020-02-28 | $41.30 | $42.02 | $39.19 | $39.95 | $37.44 | 85,730 |
2020-02-27 | $42.14 | $43.63 | $42.03 | $42.07 | $39.42 | 80,597 |
2020-02-26 | $42.58 | $43.04 | $42.43 | $42.53 | $39.85 | 38,233 |
2020-02-25 | $42.65 | $42.98 | $42.26 | $42.45 | $39.78 | 63,057 |
2020-02-24 | $42.47 | $42.95 | $42.47 | $42.81 | $40.12 | 47,646 |
2020-02-21 | $43.38 | $43.39 | $42.79 | $43.28 | $40.56 | 31,728 |
2020-02-20 | $43.23 | $43.49 | $43.00 | $43.25 | $40.53 | 17,110 |
2020-02-19 | $43.52 | $43.52 | $43.07 | $43.16 | $40.44 | 14,931 |
2020-02-18 | $43.76 | $43.92 | $43.12 | $43.45 | $40.72 | 21,529 |
2020-02-14 | $44.34 | $44.51 | $43.70 | $43.70 | $40.95 | 28,555 |
2020-02-13 | $43.65 | $44.47 | $43.65 | $44.47 | $41.67 | 24,412 |
2020-02-12 | $44.35 | $44.35 | $43.85 | $43.97 | $41.20 | 26,368 |
2020-02-11 | $43.91 | $44.42 | $43.54 | $44.20 | $41.42 | 52,317 |
2020-02-10 | $43.22 | $43.86 | $43.00 | $43.86 | $41.10 | 47,080 |
2020-02-07 | $42.94 | $43.68 | $42.93 | $43.05 | $40.34 | 45,251 |
2020-02-06 | $43.20 | $43.20 | $42.55 | $42.68 | $39.99 | 33,575 |
2020-02-05 | $42.72 | $43.22 | $42.46 | $43.05 | $40.34 | 20,808 |
2020-02-04 | $42.46 | $42.84 | $42.16 | $42.29 | $39.63 | 18,963 |
2020-02-03 | $41.99 | $42.44 | $41.54 | $42.10 | $39.45 | 31,072 |
2020-01-31 | $42.64 | $42.64 | $41.61 | $41.73 | $39.10 | 35,868 |
2020-01-30 | $42.19 | $43.01 | $42.10 | $42.87 | $40.17 | 26,313 |
2020-01-29 | $42.62 | $42.81 | $42.12 | $42.33 | $39.67 | 19,524 |
2020-01-28 | $43.15 | $43.67 | $42.58 | $42.80 | $40.11 | 27,936 |
2020-01-27 | $42.61 | $43.52 | $42.61 | $43.09 | $40.38 | 14,481 |
2020-01-24 | $44.11 | $44.11 | $43.03 | $43.28 | $40.56 | 19,762 |
2020-01-23 | $43.47 | $43.94 | $43.16 | $43.62 | $40.88 | 35,314 |
2020-01-22 | $43.74 | $43.74 | $43.27 | $43.52 | $40.78 | 25,485 |
2020-01-21 | $44.10 | $44.10 | $43.70 | $43.70 | $40.95 | 18,625 |
2020-01-17 | $44.75 | $44.75 | $44.02 | $44.18 | $41.40 | 26,823 |
2020-01-16 | $44.34 | $44.53 | $44.00 | $44.39 | $41.60 | 23,233 |
2020-01-15 | $44.02 | $44.02 | $43.51 | $43.93 | $41.17 | 18,833 |
2020-01-14 | $44.03 | $44.56 | $44.01 | $44.10 | $41.33 | 23,294 |
2020-01-13 | $43.71 | $44.35 | $42.86 | $44.24 | $41.46 | 32,563 |
2020-01-10 | $43.96 | $43.96 | $43.39 | $43.61 | $40.87 | 25,934 |
2020-01-09 | $44.39 | $44.43 | $43.86 | $43.96 | $41.19 | 25,921 |
2020-01-08 | $44.36 | $44.47 | $44.00 | $44.35 | $41.56 | 25,257 |
2020-01-07 | $44.87 | $45.00 | $44.01 | $44.30 | $41.51 | 32,565 |
2020-01-06 | $45.15 | $45.82 | $44.57 | $45.45 | $42.10 | 41,216 |
2020-01-03 | $45.18 | $45.59 | $44.93 | $45.22 | $41.88 | 34,066 |
2020-01-02 | $45.92 | $45.92 | $45.23 | $45.37 | $42.02 | 26,494 |
2019-12-31 | $45.48 | $46.07 | $45.48 | $45.72 | $42.35 | 26,018 |
2019-12-30 | $45.91 | $46.04 | $45.55 | $45.73 | $42.36 | 17,847 |
2019-12-27 | $45.90 | $46.19 | $45.52 | $45.89 | $42.50 | 27,892 |
2019-12-26 | $46.26 | $46.27 | $45.74 | $45.74 | $42.37 | 17,148 |
2019-12-24 | $45.94 | $46.29 | $45.72 | $46.29 | $42.87 | 7,789 |
2019-12-23 | $46.37 | $46.87 | $45.43 | $45.89 | $42.50 | 25,692 |
2019-12-20 | $46.15 | $46.63 | $46.06 | $46.39 | $42.97 | 81,942 |
2019-12-19 | $46.31 | $46.93 | $45.97 | $46.15 | $42.74 | 49,223 |
2019-12-18 | $46.58 | $46.70 | $45.91 | $46.40 | $42.98 | 51,656 |
2019-12-17 | $45.97 | $46.73 | $45.33 | $46.26 | $42.85 | 35,337 |
2019-12-16 | $45.73 | $46.20 | $45.57 | $45.75 | $42.37 | 21,268 |
2019-12-13 | $45.61 | $45.61 | $45.06 | $45.39 | $42.04 | 26,532 |
2019-12-12 | $44.58 | $45.88 | $44.58 | $45.61 | $42.24 | 28,613 |
2019-12-11 | $44.50 | $44.83 | $44.28 | $44.57 | $41.28 | 28,325 |
2019-12-10 | $44.40 | $44.68 | $44.17 | $44.48 | $41.20 | 28,406 |
2019-12-09 | $44.46 | $44.63 | $44.21 | $44.33 | $41.06 | 17,272 |
2019-12-06 | $44.51 | $44.99 | $44.34 | $44.40 | $41.12 | 31,291 |
2019-12-05 | $44.02 | $44.46 | $44.00 | $44.25 | $40.99 | 24,166 |
2019-12-04 | $44.01 | $44.48 | $43.90 | $44.09 | $40.84 | 31,851 |
2019-12-03 | $43.44 | $44.10 | $43.25 | $43.98 | $40.73 | 54,416 |
2019-12-02 | $44.37 | $44.69 | $43.64 | $43.80 | $40.57 | 30,752 |
2019-11-29 | $44.18 | $44.43 | $44.18 | $44.22 | $40.96 | 25,718 |
2019-11-27 | $44.41 | $44.62 | $43.90 | $44.36 | $41.09 | 27,044 |
2019-11-26 | $44.45 | $45.00 | $44.05 | $44.15 | $40.89 | 32,840 |
2019-11-25 | $43.96 | $44.81 | $43.80 | $44.47 | $41.19 | 38,220 |
2019-11-22 | $43.67 | $44.00 | $43.55 | $43.93 | $40.69 | 31,721 |
2019-11-21 | $43.88 | $43.88 | $43.13 | $43.51 | $40.30 | 81,359 |
2019-11-20 | $43.79 | $44.32 | $43.54 | $43.73 | $40.50 | 40,836 |
2019-11-19 | $43.99 | $44.68 | $43.24 | $43.92 | $40.68 | 23,185 |
2019-11-18 | $44.01 | $44.01 | $42.24 | $43.75 | $40.52 | 24,763 |
2019-11-15 | $44.52 | $44.52 | $44.07 | $44.07 | $40.82 | 27,667 |
2019-11-14 | $44.56 | $44.74 | $44.01 | $44.21 | $40.95 | 47,176 |
2019-11-13 | $44.56 | $44.95 | $44.37 | $44.60 | $41.31 | 35,452 |
2019-11-12 | $44.78 | $45.19 | $44.54 | $44.84 | $41.53 | 38,538 |
2019-11-11 | $44.59 | $44.96 | $44.53 | $44.75 | $41.45 | 30,402 |
2019-11-08 | $44.94 | $45.23 | $44.37 | $44.86 | $41.55 | 44,796 |
2019-11-07 | $45.60 | $45.75 | $45.01 | $45.01 | $41.69 | 15,865 |
2019-11-06 | $45.12 | $45.38 | $44.45 | $45.16 | $41.83 | 32,697 |
2019-11-05 | $45.04 | $45.63 | $44.90 | $45.08 | $41.75 | 36,703 |
2019-11-04 | $44.86 | $45.31 | $44.80 | $45.00 | $41.68 | 36,691 |
2019-11-01 | $44.02 | $44.86 | $44.02 | $44.76 | $41.46 | 52,520 |
2019-10-31 | $43.59 | $43.95 | $43.09 | $43.87 | $40.63 | 41,158 |
2019-10-30 | $43.76 | $43.92 | $43.13 | $43.71 | $40.48 | 32,423 |
2019-10-29 | $43.20 | $43.98 | $43.00 | $43.64 | $40.42 | 31,149 |
2019-10-28 | $42.87 | $43.38 | $42.31 | $43.15 | $39.97 | 39,119 |
2019-10-25 | $42.90 | $43.81 | $42.90 | $43.27 | $40.08 | 24,188 |
2019-10-24 | $43.40 | $43.94 | $43.18 | $43.18 | $39.99 | 22,267 |
2019-10-23 | $43.27 | $43.82 | $43.18 | $43.65 | $40.43 | 25,776 |
2019-10-22 | $43.32 | $44.12 | $43.00 | $43.36 | $40.16 | 19,715 |
2019-10-21 | $42.98 | $43.73 | $42.55 | $43.23 | $40.04 | 31,273 |
2019-10-18 | $42.48 | $43.00 | $42.44 | $42.76 | $39.60 | 58,691 |
2019-10-17 | $42.59 | $42.91 | $42.23 | $42.78 | $39.62 | 29,972 |
2019-10-16 | $42.60 | $43.03 | $42.03 | $42.26 | $39.14 | 59,541 |
2019-10-15 | $42.43 | $42.91 | $42.40 | $42.61 | $39.47 | 25,812 |
2019-10-14 | $42.28 | $42.56 | $42.19 | $42.30 | $39.18 | 18,593 |
2019-10-11 | $42.54 | $43.12 | $42.12 | $42.37 | $39.24 | 37,680 |
2019-10-10 | $41.91 | $42.61 | $41.82 | $41.87 | $38.78 | 27,767 |
2019-10-09 | $41.85 | $42.18 | $41.73 | $41.90 | $38.81 | 23,820 |
2019-10-08 | $41.81 | $41.98 | $41.37 | $41.73 | $38.65 | 40,591 |
2019-10-07 | $42.27 | $42.51 | $41.74 | $42.10 | $38.99 | 41,812 |
2019-10-04 | $42.13 | $42.59 | $42.00 | $42.51 | $39.37 | 14,843 |
2019-10-03 | $42.16 | $42.33 | $41.56 | $42.08 | $38.98 | 20,501 |
2019-10-02 | $42.34 | $42.51 | $41.74 | $42.24 | $39.12 | 28,745 |
2019-10-01 | $43.75 | $44.05 | $42.27 | $42.55 | $39.41 | 26,918 |
2019-09-30 | $43.83 | $43.83 | $43.39 | $43.47 | $40.26 | 35,901 |
2019-09-27 | $44.02 | $44.41 | $43.41 | $43.64 | $40.42 | 30,456 |
2019-09-26 | $44.15 | $44.15 | $43.31 | $43.64 | $40.42 | 33,315 |
2019-09-25 | $43.54 | $44.58 | $43.48 | $44.38 | $41.11 | 102,593 |
2019-09-24 | $44.33 | $44.33 | $43.09 | $43.35 | $40.15 | 21,723 |
2019-09-23 | $44.14 | $44.42 | $44.02 | $44.22 | $40.96 | 30,733 |
2019-09-20 | $44.23 | $44.82 | $44.13 | $44.52 | $41.24 | 112,252 |
2019-09-19 | $44.41 | $45.19 | $43.87 | $44.03 | $40.78 | 32,207 |
2019-09-18 | $44.20 | $44.49 | $43.62 | $44.28 | $41.01 | 27,450 |
2019-09-17 | $44.21 | $44.29 | $43.56 | $44.20 | $40.94 | 25,506 |
2019-09-16 | $43.80 | $44.54 | $43.49 | $44.29 | $41.02 | 39,417 |
2019-09-13 | $43.88 | $44.79 | $43.40 | $43.99 | $40.74 | 69,910 |
2019-09-12 | $42.72 | $44.00 | $42.35 | $43.79 | $40.56 | 66,967 |
2019-09-11 | $42.11 | $43.17 | $41.72 | $42.94 | $39.77 | 62,840 |
2019-09-10 | $41.63 | $42.15 | $41.18 | $41.89 | $38.80 | 45,182 |
2019-09-09 | $40.37 | $42.00 | $40.37 | $41.67 | $38.60 | 38,535 |
2019-09-06 | $40.72 | $40.93 | $40.15 | $40.19 | $37.22 | 20,899 |
2019-09-05 | $40.38 | $41.74 | $40.35 | $40.70 | $37.70 | 37,466 |
2019-09-04 | $40.17 | $40.41 | $39.88 | $39.98 | $37.03 | 37,463 |
2019-09-03 | $40.29 | $40.29 | $39.54 | $39.88 | $36.94 | 32,654 |
2019-08-30 | $41.02 | $41.54 | $40.37 | $40.60 | $37.60 | 11,384 |
2019-08-29 | $40.87 | $41.16 | $40.67 | $40.90 | $37.88 | 27,994 |
2019-08-28 | $39.84 | $41.00 | $39.84 | $40.48 | $37.49 | 27,349 |
2019-08-27 | $40.29 | $40.29 | $39.70 | $39.84 | $36.90 | 60,975 |
2019-08-26 | $39.89 | $40.29 | $39.65 | $40.04 | $37.09 | 45,927 |
2019-08-23 | $40.92 | $40.92 | $39.64 | $39.64 | $36.72 | 44,475 |
2019-08-22 | $41.56 | $41.58 | $40.78 | $40.98 | $37.96 | 24,396 |
2019-08-21 | $41.11 | $41.75 | $40.55 | $41.57 | $38.50 | 36,927 |
2019-08-20 | $41.70 | $41.70 | $40.55 | $40.89 | $37.87 | 18,582 |
2019-08-19 | $42.12 | $42.12 | $41.63 | $41.93 | $38.84 | 24,913 |
2019-08-16 | $40.97 | $41.87 | $40.61 | $41.62 | $38.55 | 50,079 |
2019-08-15 | $41.04 | $41.10 | $40.68 | $40.76 | $37.75 | 27,366 |
2019-08-14 | $41.50 | $42.06 | $40.52 | $40.98 | $37.96 | 46,337 |
2019-08-13 | $41.40 | $42.55 | $40.76 | $41.82 | $38.73 | 32,222 |
2019-08-12 | $41.26 | $41.94 | $41.21 | $41.74 | $38.66 | 38,934 |
2019-08-09 | $41.50 | $41.75 | $40.63 | $41.49 | $38.43 | 34,972 |
2019-08-08 | $40.86 | $41.90 | $40.86 | $41.60 | $38.53 | 41,303 |
2019-08-07 | $40.28 | $40.89 | $40.00 | $40.69 | $37.69 | 43,902 |
2019-08-06 | $40.80 | $40.98 | $39.92 | $40.93 | $37.91 | 42,897 |
2019-08-05 | $41.53 | $41.56 | $39.90 | $40.81 | $37.80 | 25,609 |
2019-08-02 | $42.13 | $42.32 | $41.54 | $42.08 | $38.98 | 29,769 |
2019-08-01 | $43.60 | $43.75 | $42.27 | $42.34 | $39.22 | 36,922 |
2019-07-31 | $43.40 | $44.25 | $43.19 | $43.41 | $40.21 | 45,483 |
2019-07-30 | $43.07 | $43.63 | $43.06 | $43.49 | $40.28 | 32,611 |
2019-07-29 | $43.49 | $43.96 | $42.67 | $43.24 | $40.05 | 37,722 |
2019-07-26 | $43.14 | $44.13 | $43.11 | $43.43 | $40.23 | 183,061 |
2019-07-25 | $42.84 | $43.40 | $42.73 | $43.20 | $40.01 | 72,091 |
2019-07-24 | $40.14 | $42.97 | $39.88 | $42.71 | $39.56 | 54,279 |
2019-07-23 | $38.74 | $40.72 | $38.34 | $40.46 | $37.47 | 39,378 |
2019-07-22 | $39.51 | $39.62 | $38.59 | $38.70 | $35.84 | 48,098 |
2019-07-19 | $39.48 | $39.85 | $39.48 | $39.48 | $36.57 | 18,740 |
2019-07-18 | $39.47 | $40.13 | $39.47 | $39.71 | $36.78 | 11,892 |
2019-07-17 | $39.90 | $39.92 | $39.41 | $39.68 | $36.75 | 20,592 |
2019-07-16 | $39.71 | $40.30 | $39.71 | $40.10 | $37.14 | 35,945 |
2019-07-15 | $40.26 | $40.42 | $39.57 | $39.73 | $36.80 | 32,483 |
2019-07-12 | $40.31 | $40.31 | $39.97 | $40.16 | $37.20 | 26,214 |
2019-07-11 | $39.95 | $40.37 | $39.60 | $39.98 | $37.03 | 23,702 |
2019-07-10 | $40.27 | $40.50 | $39.82 | $39.94 | $36.99 | 23,716 |
2019-07-09 | $39.91 | $40.51 | $39.77 | $40.23 | $37.26 | 13,263 |
2019-07-08 | $40.31 | $40.74 | $40.01 | $40.32 | $37.35 | 19,345 |
2019-07-05 | $40.12 | $40.50 | $40.02 | $40.40 | $37.42 | 12,492 |
2019-07-03 | $39.95 | $40.23 | $39.95 | $40.00 | $37.05 | 5,087 |
2019-07-02 | $40.36 | $40.36 | $39.32 | $39.81 | $36.87 | 29,369 |
2019-07-01 | $40.47 | $40.69 | $40.06 | $40.32 | $37.35 | 18,118 |
2019-06-28 | $40.19 | $41.03 | $40.12 | $40.16 | $37.20 | 75,481 |
2019-06-27 | $39.47 | $40.04 | $39.42 | $40.04 | $37.09 | 24,965 |
2019-06-26 | $39.45 | $39.80 | $39.23 | $39.42 | $36.51 | 33,770 |
2019-06-25 | $39.02 | $39.65 | $38.97 | $39.23 | $36.34 | 30,869 |
2019-06-24 | $38.71 | $39.19 | $38.62 | $39.02 | $36.14 | 32,531 |
2019-06-21 | $38.63 | $39.36 | $38.63 | $38.71 | $35.85 | 58,679 |
2019-06-20 | $39.21 | $39.32 | $38.69 | $38.94 | $36.07 | 21,355 |
2019-06-19 | $39.08 | $39.32 | $38.87 | $39.11 | $36.22 | 39,009 |
2019-06-18 | $38.06 | $39.08 | $38.06 | $39.05 | $36.17 | 17,645 |
2019-06-17 | $38.64 | $38.87 | $38.23 | $38.37 | $35.54 | 18,466 |
2019-06-14 | $38.89 | $39.06 | $38.51 | $38.88 | $36.01 | 16,740 |
2019-06-13 | $39.28 | $39.57 | $38.96 | $39.28 | $35.90 | 19,864 |
2019-06-12 | $38.88 | $39.04 | $38.55 | $38.99 | $35.64 | 17,567 |
2019-06-11 | $39.34 | $39.34 | $38.62 | $38.82 | $35.48 | 22,910 |
2019-06-10 | $38.90 | $39.40 | $38.46 | $38.85 | $35.51 | 21,149 |
2019-06-07 | $39.01 | $39.30 | $38.56 | $38.76 | $35.43 | 14,773 |
2019-06-06 | $39.54 | $39.54 | $38.72 | $39.07 | $35.71 | 12,471 |
2019-06-05 | $39.47 | $39.92 | $38.86 | $39.57 | $36.17 | 23,883 |
2019-06-04 | $38.63 | $39.87 | $38.45 | $39.83 | $36.40 | 33,208 |
2019-06-03 | $37.70 | $38.55 | $37.51 | $38.55 | $35.23 | 115,991 |
2019-05-31 | $37.83 | $38.31 | $37.41 | $37.83 | $34.58 | 32,259 |
2019-05-30 | $38.64 | $39.03 | $37.80 | $38.31 | $35.02 | 28,543 |
2019-05-29 | $38.29 | $38.64 | $37.97 | $38.47 | $35.16 | 81,829 |
2019-05-28 | $38.53 | $39.06 | $38.30 | $38.53 | $35.22 | 31,695 |
2019-05-24 | $38.22 | $38.70 | $38.22 | $38.64 | $35.32 | 13,767 |
2019-05-23 | $38.64 | $38.64 | $37.50 | $37.84 | $34.59 | 26,063 |
2019-05-22 | $39.51 | $39.70 | $38.78 | $38.92 | $35.57 | 11,245 |
2019-05-21 | $39.42 | $39.62 | $38.97 | $39.57 | $36.17 | 36,290 |
2019-05-20 | $38.93 | $39.60 | $38.93 | $39.41 | $36.02 | 16,519 |
2019-05-17 | $39.03 | $39.65 | $38.76 | $39.14 | $35.77 | 15,282 |
2019-05-16 | $39.20 | $39.85 | $39.18 | $39.40 | $36.01 | 27,637 |
2019-05-15 | $39.25 | $39.57 | $38.98 | $39.11 | $35.75 | 16,888 |
2019-05-14 | $39.26 | $39.92 | $39.24 | $39.56 | $36.16 | 13,800 |
2019-05-13 | $40.00 | $40.28 | $39.13 | $39.19 | $35.82 | 25,273 |
2019-05-10 | $40.83 | $40.83 | $40.41 | $40.63 | $37.14 | 12,548 |
2019-05-09 | $40.46 | $41.07 | $40.32 | $41.01 | $37.48 | 25,392 |
2019-05-08 | $41.14 | $41.17 | $40.73 | $40.73 | $37.23 | 26,041 |
2019-05-07 | $41.42 | $41.67 | $40.85 | $41.13 | $37.59 | 23,156 |
2019-05-06 | $41.27 | $42.08 | $41.14 | $41.82 | $38.22 | 17,658 |
2019-05-03 | $41.19 | $41.90 | $40.67 | $41.76 | $38.17 | 15,482 |
2019-05-02 | $40.94 | $41.44 | $40.85 | $41.18 | $37.64 | 19,587 |
2019-05-01 | $41.14 | $41.26 | $40.21 | $40.92 | $37.40 | 34,198 |
2019-04-30 | $42.04 | $42.04 | $41.16 | $41.17 | $37.63 | 27,361 |
2019-04-29 | $41.82 | $42.22 | $41.60 | $42.08 | $38.46 | 49,075 |
2019-04-26 | $40.68 | $41.96 | $40.68 | $41.95 | $38.34 | 24,738 |
2019-04-25 | $41.58 | $41.58 | $40.43 | $40.69 | $37.19 | 34,731 |
2019-04-24 | $41.82 | $42.23 | $41.38 | $41.87 | $38.27 | 37,144 |
2019-04-23 | $41.41 | $42.11 | $40.91 | $41.48 | $37.91 | 39,580 |
2019-04-22 | $41.88 | $41.88 | $40.91 | $41.13 | $37.59 | 20,693 |
2019-04-18 | $41.84 | $42.50 | $41.70 | $41.93 | $38.32 | 19,016 |
2019-04-17 | $42.14 | $42.22 | $41.68 | $42.12 | $38.50 | 18,902 |
2019-04-16 | $42.40 | $42.56 | $42.04 | $42.35 | $38.71 | 16,351 |
2019-04-15 | $42.64 | $42.68 | $42.06 | $42.10 | $38.48 | 15,474 |
2019-04-12 | $42.53 | $42.64 | $42.17 | $42.63 | $38.96 | 30,239 |
2019-04-11 | $42.42 | $42.61 | $41.98 | $42.27 | $38.63 | 12,153 |
2019-04-10 | $41.56 | $42.36 | $41.41 | $42.29 | $38.65 | 20,752 |
2019-04-09 | $41.98 | $42.39 | $41.61 | $41.64 | $38.06 | 14,712 |
2019-04-08 | $42.40 | $42.56 | $42.09 | $42.37 | $38.73 | 16,069 |
2019-04-05 | $42.55 | $42.62 | $42.17 | $42.44 | $38.79 | 34,382 |
2019-04-04 | $42.26 | $42.96 | $42.25 | $42.54 | $38.88 | 34,074 |
2019-04-03 | $42.75 | $42.87 | $42.21 | $42.25 | $38.62 | 100,671 |
2019-04-02 | $42.60 | $42.89 | $42.05 | $42.50 | $38.84 | 18,504 |
2019-04-01 | $42.31 | $42.79 | $42.16 | $42.72 | $39.05 | 59,493 |
2019-03-29 | $42.16 | $42.83 | $41.46 | $42.00 | $38.39 | 116,208 |
2019-03-28 | $42.39 | $42.39 | $41.53 | $41.83 | $38.23 | 28,714 |
2019-03-27 | $42.07 | $42.46 | $41.02 | $42.18 | $38.55 | 28,063 |
2019-03-26 | $41.12 | $42.14 | $40.86 | $42.06 | $38.44 | 32,787 |
2019-03-25 | $40.79 | $41.70 | $40.56 | $41.12 | $37.58 | 34,609 |
2019-03-22 | $42.02 | $43.31 | $40.55 | $40.80 | $37.29 | 42,381 |
2019-03-21 | $42.46 | $43.18 | $41.92 | $42.32 | $38.68 | 45,380 |
2019-03-20 | $42.91 | $43.11 | $42.10 | $42.26 | $38.63 | 34,444 |
2019-03-19 | $44.48 | $44.49 | $42.99 | $43.20 | $39.48 | 19,595 |
2019-03-18 | $44.57 | $44.89 | $44.19 | $44.43 | $40.61 | 29,230 |
2019-03-15 | $44.49 | $44.67 | $44.08 | $44.57 | $40.74 | 91,811 |
2019-03-14 | $44.17 | $44.38 | $43.98 | $44.38 | $40.56 | 16,847 |
2019-03-13 | $44.04 | $44.42 | $43.93 | $44.15 | $40.35 | 23,016 |
2019-03-12 | $43.77 | $44.16 | $43.41 | $43.75 | $39.99 | 86,401 |
2019-03-11 | $42.38 | $43.78 | $42.37 | $43.78 | $40.01 | 21,644 |
2019-03-08 | $42.12 | $43.03 | $42.12 | $42.90 | $39.21 | 15,977 |
2019-03-07 | $42.59 | $42.59 | $41.95 | $42.38 | $38.73 | 87,375 |
2019-03-06 | $43.55 | $43.90 | $42.44 | $42.72 | $39.05 | 96,394 |
2019-03-05 | $43.56 | $43.74 | $42.26 | $43.57 | $39.82 | 64,531 |
2019-03-04 | $44.27 | $44.30 | $42.51 | $43.64 | $39.89 | 86,449 |
2019-03-01 | $44.64 | $44.64 | $42.24 | $44.40 | $40.58 | 15,550 |
2019-02-28 | $44.02 | $44.49 | $43.86 | $44.38 | $40.56 | 28,743 |
2019-02-27 | $43.34 | $44.07 | $43.00 | $43.89 | $40.12 | 24,489 |
2019-02-26 | $44.02 | $44.12 | $43.20 | $43.35 | $39.62 | 28,397 |
2019-02-25 | $44.51 | $44.58 | $42.12 | $44.05 | $40.26 | 42,659 |
2019-02-22 | $44.07 | $44.56 | $43.80 | $44.29 | $40.48 | 23,071 |
2019-02-21 | $44.59 | $44.59 | $42.25 | $44.30 | $40.49 | 15,867 |
2019-02-20 | $43.91 | $44.77 | $43.54 | $44.60 | $40.76 | 23,060 |
2019-02-19 | $43.97 | $44.25 | $42.10 | $43.84 | $40.07 | 39,249 |
2019-02-15 | $43.24 | $44.34 | $42.77 | $44.13 | $40.33 | 28,742 |
2019-02-14 | $42.77 | $43.75 | $42.53 | $43.02 | $39.32 | 60,921 |
2019-02-13 | $42.56 | $43.17 | $41.95 | $43.11 | $39.40 | 31,158 |
2019-02-12 | $42.25 | $43.20 | $41.81 | $42.56 | $38.90 | 53,103 |
2019-02-11 | $41.86 | $42.51 | $41.64 | $42.51 | $38.85 | 26,827 |
2019-02-08 | $42.53 | $42.73 | $41.92 | $42.25 | $38.62 | 13,753 |
2019-02-07 | $43.10 | $43.10 | $42.32 | $42.74 | $39.06 | 23,950 |
2019-02-06 | $42.67 | $42.97 | $42.37 | $42.92 | $39.23 | 17,892 |
2019-02-05 | $41.84 | $43.20 | $41.84 | $42.80 | $39.12 | 43,688 |
2019-02-04 | $41.86 | $42.12 | $40.50 | $41.94 | $38.33 | 53,620 |
2019-02-01 | $41.89 | $42.20 | $41.33 | $41.87 | $38.27 | 42,095 |
2019-01-31 | $41.39 | $41.47 | $40.65 | $41.47 | $37.90 | 29,712 |
2019-01-30 | $41.68 | $41.73 | $41.26 | $41.44 | $37.88 | 26,999 |
2019-01-29 | $41.77 | $41.79 | $41.20 | $41.37 | $37.81 | 25,127 |
2019-01-28 | $41.62 | $42.23 | $41.28 | $41.78 | $38.19 | 31,369 |
2019-01-25 | $42.13 | $42.40 | $41.65 | $41.92 | $38.31 | 25,670 |
2019-01-24 | $40.96 | $41.82 | $40.75 | $41.73 | $38.14 | 51,761 |
2019-01-23 | $41.79 | $41.79 | $40.71 | $40.95 | $37.43 | 61,002 |
2019-01-22 | $41.96 | $42.21 | $41.50 | $41.80 | $38.20 | 53,732 |
2019-01-18 | $42.22 | $42.72 | $41.41 | $42.17 | $38.54 | 160,245 |
2019-01-17 | $41.72 | $42.64 | $41.02 | $42.22 | $38.59 | 50,910 |
2019-01-16 | $41.18 | $41.90 | $40.39 | $41.84 | $38.24 | 53,355 |
2019-01-15 | $39.38 | $40.77 | $39.02 | $40.76 | $37.25 | 44,121 |
2019-01-14 | $38.95 | $39.56 | $38.95 | $39.37 | $35.98 | 62,875 |
2019-01-11 | $38.88 | $39.45 | $38.87 | $38.99 | $35.64 | 69,108 |
2019-01-10 | $38.84 | $39.55 | $38.75 | $38.87 | $35.53 | 122,396 |
2019-01-09 | $38.42 | $39.30 | $37.66 | $39.20 | $35.83 | 128,273 |
2019-01-08 | $39.35 | $39.35 | $37.41 | $38.24 | $34.95 | 238,376 |
2019-01-07 | $42.69 | $42.69 | $39.65 | $42.53 | $38.87 | 15,642 |
2019-01-04 | $41.69 | $43.12 | $41.29 | $43.01 | $38.84 | 26,962 |
2019-01-03 | $41.11 | $42.69 | $41.11 | $41.15 | $37.17 | 18,413 |
2019-01-02 | $39.90 | $41.20 | $39.65 | $41.17 | $37.18 | 26,039 |
2018-12-31 | $40.38 | $42.01 | $39.96 | $40.15 | $36.26 | 22,450 |
2018-12-28 | $39.43 | $41.21 | $39.43 | $40.70 | $36.76 | 19,092 |
2018-12-27 | $39.84 | $39.84 | $38.03 | $39.24 | $35.44 | 30,111 |
2018-12-26 | $39.20 | $41.04 | $39.20 | $40.30 | $36.40 | 34,772 |
2018-12-24 | $40.23 | $40.80 | $38.66 | $38.92 | $35.15 | 7,685 |
2018-12-21 | $39.98 | $40.81 | $39.61 | $40.29 | $36.39 | 70,194 |
2018-12-20 | $39.24 | $40.40 | $39.22 | $40.11 | $36.23 | 30,317 |
2018-12-19 | $40.99 | $41.29 | $38.70 | $39.17 | $35.38 | 33,396 |
2018-12-18 | $41.66 | $41.92 | $40.75 | $40.88 | $36.92 | 29,576 |
2018-12-17 | $42.82 | $42.99 | $41.55 | $41.66 | $37.63 | 25,992 |
2018-12-14 | $42.32 | $43.29 | $42.32 | $42.80 | $38.66 | 14,352 |
2018-12-13 | $43.91 | $43.91 | $42.56 | $42.57 | $38.45 | 38,264 |
2018-12-12 | $44.08 | $44.69 | $43.51 | $43.80 | $39.56 | 12,505 |
2018-12-11 | $43.89 | $44.30 | $42.86 | $43.92 | $39.67 | 14,263 |
2018-12-10 | $44.64 | $44.64 | $43.00 | $43.53 | $39.31 | 22,887 |
2018-12-07 | $44.08 | $44.79 | $44.00 | $44.38 | $40.08 | 16,990 |
2018-12-06 | $43.88 | $44.06 | $43.00 | $44.06 | $39.79 | 16,083 |
2018-12-04 | $46.45 | $46.69 | $44.00 | $44.19 | $39.91 | 31,131 |
2018-12-03 | $47.10 | $47.64 | $46.14 | $46.60 | $42.09 | 11,901 |
2018-11-30 | $47.10 | $47.72 | $46.52 | $46.69 | $42.17 | 16,267 |
2018-11-29 | $47.09 | $47.56 | $46.58 | $47.05 | $42.49 | 10,089 |
2018-11-28 | $46.20 | $47.35 | $46.01 | $47.15 | $42.58 | 10,891 |
2018-11-27 | $46.10 | $46.30 | $46.10 | $46.11 | $41.64 | 4,625 |
2018-11-26 | $46.39 | $46.95 | $46.24 | $46.36 | $41.87 | 12,862 |
2018-11-23 | $46.00 | $46.36 | $46.00 | $46.32 | $41.83 | 4,982 |
2018-11-21 | $47.11 | $47.11 | $46.18 | $46.29 | $41.81 | 7,740 |
2018-11-20 | $47.12 | $47.12 | $46.11 | $46.11 | $41.64 | 13,721 |
2018-11-19 | $47.68 | $47.96 | $47.12 | $47.58 | $42.97 | 6,954 |
2018-11-16 | $46.91 | $47.95 | $46.91 | $47.71 | $43.09 | 14,915 |
2018-11-15 | $46.55 | $47.35 | $46.55 | $47.18 | $42.61 | 14,834 |
2018-11-14 | $47.38 | $47.38 | $46.68 | $46.81 | $42.28 | 13,656 |
2018-11-13 | $46.91 | $47.59 | $46.52 | $47.20 | $42.63 | 16,182 |
2018-11-12 | $47.21 | $47.75 | $46.91 | $46.92 | $42.38 | 16,605 |
2018-11-09 | $47.80 | $47.80 | $47.06 | $47.26 | $42.68 | 8,438 |
2018-11-08 | $47.28 | $48.09 | $46.95 | $47.77 | $43.14 | 4,935 |
2018-11-07 | $47.34 | $47.49 | $46.96 | $47.43 | $42.84 | 10,823 |
2018-11-06 | $46.40 | $47.18 | $46.38 | $46.97 | $42.42 | 9,022 |
2018-11-05 | $46.48 | $46.69 | $46.15 | $46.39 | $41.90 | 7,186 |
2018-11-02 | $46.30 | $46.76 | $45.74 | $46.40 | $41.91 | 16,899 |
2018-11-01 | $46.08 | $46.47 | $46.08 | $46.21 | $41.74 | 12,997 |
2018-10-31 | $47.00 | $47.00 | $45.68 | $45.86 | $41.42 | 28,569 |
2018-10-30 | $45.83 | $46.82 | $45.74 | $46.60 | $42.09 | 22,312 |
2018-10-29 | $44.64 | $46.54 | $44.29 | $45.75 | $41.32 | 20,756 |
2018-10-26 | $44.17 | $45.00 | $44.02 | $44.31 | $40.02 | 20,614 |
2018-10-25 | $43.90 | $45.56 | $43.90 | $44.70 | $40.37 | 37,607 |
2018-10-24 | $48.73 | $49.05 | $42.76 | $43.56 | $39.34 | 39,100 |
2018-10-23 | $45.99 | $48.87 | $45.99 | $48.40 | $43.71 | 15,840 |
2018-10-22 | $47.40 | $48.76 | $46.12 | $46.57 | $42.06 | 13,007 |
2018-10-19 | $47.71 | $48.77 | $47.04 | $47.22 | $42.65 | 38,502 |
2018-10-18 | $49.31 | $49.31 | $47.70 | $47.96 | $43.32 | 18,783 |
2018-10-17 | $49.77 | $49.77 | $48.72 | $49.35 | $44.57 | 18,314 |
2018-10-16 | $49.70 | $49.81 | $49.13 | $49.76 | $44.94 | 15,073 |
2018-10-15 | $48.57 | $51.20 | $48.57 | $49.56 | $44.76 | 25,378 |
2018-10-12 | $50.48 | $50.48 | $48.22 | $48.57 | $43.87 | 15,315 |
2018-10-11 | $51.11 | $51.12 | $49.88 | $50.00 | $45.16 | 17,155 |
2018-10-10 | $52.39 | $52.39 | $50.53 | $51.22 | $46.26 | 17,819 |
2018-10-09 | $51.87 | $52.52 | $51.74 | $52.26 | $47.20 | 20,487 |
2018-10-08 | $50.63 | $52.15 | $50.20 | $51.99 | $46.96 | 20,819 |
2018-10-05 | $50.99 | $51.00 | $50.01 | $50.62 | $45.72 | 10,439 |
2018-10-04 | $50.49 | $51.39 | $50.38 | $50.90 | $45.97 | 18,227 |
2018-10-03 | $49.57 | $50.50 | $49.57 | $50.50 | $45.61 | 9,235 |
2018-10-02 | $49.90 | $50.60 | $49.23 | $49.46 | $44.67 | 17,990 |
2018-10-01 | $49.90 | $50.09 | $49.69 | $50.01 | $45.17 | 36,129 |
2018-09-28 | $50.05 | $50.60 | $49.75 | $50.20 | $45.34 | 18,059 |
2018-09-27 | $49.55 | $50.35 | $49.55 | $50.10 | $45.25 | 25,802 |
2018-09-26 | $50.35 | $50.35 | $49.00 | $49.55 | $44.75 | 15,917 |
2018-09-25 | $50.60 | $51.40 | $50.25 | $50.30 | $45.43 | 26,589 |
2018-09-24 | $51.50 | $51.50 | $50.20 | $50.45 | $45.56 | 16,339 |
2018-09-21 | $51.05 | $51.85 | $50.80 | $51.85 | $46.83 | 76,657 |
2018-09-20 | $50.60 | $51.40 | $49.90 | $51.10 | $46.15 | 15,414 |
2018-09-19 | $50.25 | $50.95 | $50.05 | $50.40 | $45.52 | 13,207 |
2018-09-18 | $51.85 | $51.85 | $50.20 | $50.35 | $45.47 | 17,952 |
2018-09-17 | $51.30 | $51.95 | $51.05 | $51.90 | $46.87 | 18,753 |
2018-09-14 | $51.70 | $51.70 | $51.18 | $51.50 | $46.51 | 27,862 |
2018-09-13 | $51.70 | $51.70 | $51.15 | $51.50 | $46.51 | 21,529 |
2018-09-12 | $51.40 | $51.65 | $50.90 | $51.65 | $46.65 | 24,158 |
2018-09-11 | $50.75 | $51.70 | $50.60 | $51.50 | $46.51 | 37,032 |
2018-09-10 | $50.95 | $51.40 | $50.70 | $51.25 | $46.29 | 12,894 |
2018-09-07 | $50.60 | $51.00 | $50.00 | $50.85 | $45.93 | 11,258 |
2018-09-06 | $50.90 | $51.00 | $50.65 | $50.85 | $45.93 | 8,530 |
2018-09-05 | $51.45 | $51.55 | $50.55 | $50.80 | $45.88 | 17,154 |
2018-09-04 | $51.25 | $51.60 | $51.00 | $51.50 | $46.51 | 16,072 |
2018-08-31 | $51.25 | $51.55 | $51.05 | $51.45 | $46.47 | 13,241 |
2018-08-30 | $50.85 | $52.05 | $50.80 | $51.20 | $46.24 | 20,422 |
2018-08-29 | $51.00 | $51.15 | $50.65 | $51.00 | $46.06 | 9,107 |
2018-08-28 | $51.20 | $51.20 | $50.45 | $50.85 | $45.93 | 29,507 |
2018-08-27 | $52.25 | $52.25 | $51.25 | $51.25 | $46.29 | 11,344 |
2018-08-24 | $52.53 | $52.80 | $51.80 | $51.90 | $46.87 | 13,271 |
2018-08-23 | $52.50 | $52.70 | $50.85 | $52.50 | $47.42 | 8,250 |
2018-08-22 | $52.55 | $52.55 | $51.19 | $52.40 | $47.33 | 9,591 |
2018-08-21 | $51.70 | $52.60 | $51.70 | $52.40 | $47.33 | 10,593 |
2018-08-20 | $51.60 | $52.00 | $51.35 | $51.65 | $46.65 | 4,784 |
2018-08-17 | $51.45 | $51.85 | $51.25 | $51.65 | $46.65 | 22,053 |
2018-08-16 | $51.35 | $51.85 | $50.91 | $51.80 | $46.78 | 7,795 |
2018-08-15 | $51.30 | $51.35 | $50.65 | $51.10 | $46.15 | 15,988 |
2018-08-14 | $51.05 | $51.70 | $50.70 | $51.35 | $46.38 | 43,740 |
2018-08-13 | $50.40 | $51.05 | $50.40 | $50.95 | $46.02 | 11,854 |
2018-08-10 | $50.25 | $50.80 | $50.10 | $50.50 | $45.61 | 5,426 |
2018-08-09 | $50.10 | $50.63 | $50.10 | $50.45 | $45.56 | 12,531 |
2018-08-08 | $50.15 | $50.55 | $49.90 | $50.35 | $45.47 | 48,749 |
2018-08-07 | $50.30 | $50.50 | $49.25 | $50.10 | $45.25 | 27,421 |
2018-08-06 | $50.50 | $52.25 | $47.55 | $49.95 | $45.11 | 16,907 |
2018-08-03 | $51.70 | $52.05 | $49.70 | $50.45 | $45.56 | 13,050 |
2018-08-02 | $51.35 | $53.05 | $45.10 | $51.65 | $46.65 | 34,268 |
2018-08-01 | $51.65 | $51.65 | $51.20 | $51.50 | $46.51 | 15,049 |
2018-07-31 | $50.35 | $51.70 | $49.75 | $51.40 | $46.42 | 53,014 |
2018-07-30 | $50.75 | $51.40 | $50.30 | $50.40 | $45.52 | 19,586 |
2018-07-27 | $50.15 | $51.20 | $49.78 | $50.80 | $45.88 | 29,540 |
2018-07-26 | $49.25 | $51.00 | $49.25 | $50.05 | $45.20 | 25,262 |
2018-07-25 | $48.45 | $50.00 | $48.30 | $49.15 | $44.39 | 26,794 |
2018-07-24 | $47.85 | $48.75 | $47.85 | $48.45 | $43.76 | 35,372 |
2018-07-23 | $47.55 | $48.00 | $46.45 | $47.85 | $43.22 | 15,014 |
2018-07-20 | $47.35 | $48.00 | $47.35 | $47.70 | $43.08 | 41,973 |
2018-07-19 | $46.95 | $47.50 | $46.70 | $47.40 | $42.81 | 21,350 |
2018-07-18 | $47.15 | $47.25 | $46.75 | $47.00 | $42.45 | 19,280 |
2018-07-17 | $47.15 | $47.55 | $46.85 | $46.90 | $42.36 | 29,996 |
2018-07-16 | $47.10 | $47.25 | $46.85 | $47.10 | $42.54 | 13,378 |
2018-07-13 | $46.85 | $47.20 | $46.65 | $47.00 | $42.45 | 50,752 |
2018-07-12 | $47.20 | $47.20 | $46.15 | $47.10 | $42.54 | 30,004 |
2018-07-11 | $46.85 | $47.20 | $46.71 | $47.10 | $42.54 | 38,107 |
2018-07-10 | $47.45 | $47.45 | $46.20 | $47.00 | $42.45 | 31,070 |
2018-07-09 | $47.40 | $47.50 | $47.10 | $47.25 | $42.67 | 25,104 |
2018-07-06 | $46.70 | $47.30 | $46.65 | $47.20 | $42.63 | 25,385 |
2018-07-05 | $46.35 | $46.80 | $45.85 | $46.70 | $42.18 | 28,353 |
2018-07-03 | $46.20 | $46.35 | $45.75 | $46.20 | $41.73 | 12,977 |
2018-07-02 | $45.15 | $46.25 | $45.15 | $46.20 | $41.73 | 20,456 |
2018-06-29 | $45.45 | $45.60 | $44.75 | $45.35 | $40.96 | 46,817 |
2018-06-28 | $45.15 | $45.65 | $45.10 | $45.25 | $40.87 | 18,239 |
2018-06-27 | $46.30 | $46.30 | $45.00 | $45.00 | $40.64 | 23,248 |
2018-06-26 | $46.00 | $46.60 | $45.50 | $46.30 | $41.82 | 22,755 |
2018-06-25 | $45.00 | $46.00 | $44.75 | $45.85 | $41.41 | 36,298 |
2018-06-22 | $45.10 | $45.60 | $44.05 | $45.00 | $40.64 | 212,640 |
2018-06-21 | $45.35 | $46.05 | $44.95 | $45.05 | $40.69 | 28,272 |
2018-06-20 | $45.35 | $45.93 | $45.13 | $45.70 | $41.27 | 26,370 |
2018-06-19 | $44.30 | $45.40 | $44.30 | $45.20 | $40.82 | 28,132 |
2018-06-18 | $44.00 | $44.70 | $43.85 | $44.55 | $40.24 | 35,620 |
2018-06-15 | $43.70 | $44.45 | $43.60 | $44.00 | $39.74 | 63,682 |
2018-06-14 | $43.40 | $43.90 | $43.05 | $43.85 | $39.60 | 24,734 |
2018-06-13 | $44.15 | $44.15 | $43.45 | $43.65 | $38.97 | 22,186 |
2018-06-12 | $43.75 | $43.95 | $43.35 | $43.55 | $38.88 | 18,814 |
2018-06-11 | $44.40 | $44.60 | $43.40 | $43.85 | $39.15 | 36,261 |
2018-06-08 | $44.35 | $44.80 | $44.30 | $44.50 | $39.73 | 18,978 |
2018-06-07 | $44.85 | $44.90 | $44.35 | $44.50 | $39.73 | 25,603 |
2018-06-06 | $44.90 | $45.25 | $44.65 | $44.85 | $40.04 | 29,720 |
2018-06-05 | $44.20 | $44.93 | $44.20 | $44.75 | $39.95 | 17,314 |
2018-06-04 | $44.25 | $44.50 | $43.90 | $44.30 | $39.55 | 16,421 |
2018-06-01 | $44.00 | $44.30 | $43.68 | $44.20 | $39.46 | 14,391 |
2018-05-31 | $43.55 | $43.88 | $43.15 | $43.60 | $38.93 | 29,896 |
2018-05-30 | $43.00 | $44.05 | $43.00 | $43.50 | $38.84 | 24,663 |
2018-05-29 | $43.40 | $43.55 | $42.75 | $42.90 | $38.30 | 15,750 |
2018-05-25 | $43.60 | $43.85 | $43.35 | $43.50 | $38.84 | 9,997 |
2018-05-24 | $43.20 | $43.85 | $43.05 | $43.70 | $39.01 | 9,263 |
2018-05-23 | $43.75 | $44.10 | $43.55 | $43.75 | $39.06 | 10,401 |
2018-05-22 | $43.75 | $44.40 | $43.75 | $43.95 | $39.24 | 9,578 |
2018-05-21 | $43.60 | $44.00 | $43.55 | $43.75 | $39.06 | 14,147 |
2018-05-18 | $44.00 | $44.00 | $43.48 | $43.55 | $38.88 | 15,780 |
2018-05-17 | $42.85 | $44.00 | $42.85 | $43.75 | $39.06 | 15,447 |
2018-05-16 | $42.65 | $43.50 | $42.63 | $43.30 | $38.66 | 13,678 |
2018-05-15 | $42.05 | $43.00 | $42.05 | $42.50 | $37.94 | 12,905 |
2018-05-14 | $42.90 | $42.90 | $42.15 | $42.30 | $37.76 | 10,159 |
2018-05-11 | $43.15 | $43.25 | $42.60 | $42.80 | $38.21 | 10,136 |
2018-05-10 | $43.05 | $43.20 | $42.75 | $42.90 | $38.30 | 9,812 |
2018-05-09 | $42.70 | $43.55 | $42.70 | $43.00 | $38.39 | 11,904 |
2018-05-08 | $42.50 | $43.10 | $42.50 | $42.75 | $38.17 | 15,254 |
2018-05-07 | $42.85 | $43.25 | $42.60 | $42.80 | $38.21 | 9,486 |
2018-05-04 | $42.15 | $43.45 | $42.15 | $42.95 | $38.34 | 12,463 |
2018-05-03 | $42.55 | $42.90 | $42.25 | $42.30 | $37.76 | 19,054 |
2018-05-02 | $42.45 | $43.10 | $42.45 | $42.85 | $38.26 | 10,633 |
2018-05-01 | $42.60 | $42.80 | $42.05 | $42.45 | $37.90 | 23,815 |
2018-04-30 | $43.85 | $43.85 | $42.65 | $42.75 | $38.17 | 45,186 |
2018-04-27 | $43.00 | $43.75 | $43.00 | $43.55 | $38.88 | 14,741 |
2018-04-26 | $43.45 | $44.25 | $43.00 | $43.15 | $38.52 | 11,494 |
2018-04-25 | $44.20 | $44.40 | $43.25 | $43.60 | $38.93 | 14,136 |
2018-04-24 | $44.05 | $44.60 | $43.60 | $44.35 | $39.59 | 12,918 |
2018-04-23 | $43.20 | $44.05 | $43.20 | $43.95 | $39.24 | 6,994 |
2018-04-20 | $43.55 | $44.10 | $43.10 | $43.70 | $39.01 | 15,491 |
2018-04-19 | $43.35 | $44.00 | $43.20 | $43.75 | $39.06 | 11,761 |
2018-04-18 | $43.70 | $43.75 | $43.10 | $43.20 | $38.57 | 7,236 |
2018-04-17 | $43.95 | $43.95 | $43.05 | $43.55 | $38.88 | 9,548 |
2018-04-16 | $43.45 | $44.00 | $43.30 | $43.70 | $39.01 | 11,978 |
2018-04-13 | $43.50 | $43.60 | $42.90 | $43.35 | $38.70 | 9,202 |
2018-04-12 | $42.90 | $43.65 | $42.90 | $43.45 | $38.79 | 6,022 |
2018-04-11 | $43.05 | $43.25 | $42.60 | $42.80 | $38.21 | 12,787 |
2018-04-10 | $42.90 | $43.75 | $42.65 | $43.50 | $38.84 | 13,266 |
2018-04-09 | $43.25 | $43.30 | $42.35 | $42.40 | $37.85 | 18,893 |
2018-04-06 | $43.05 | $43.45 | $42.50 | $42.80 | $38.21 | 16,518 |
2018-04-05 | $43.95 | $44.00 | $43.10 | $43.30 | $38.66 | 14,171 |
2018-04-04 | $42.15 | $43.85 | $42.15 | $43.60 | $38.93 | 15,185 |
2018-04-03 | $41.80 | $42.70 | $41.77 | $42.55 | $37.99 | 28,126 |
2018-04-02 | $41.90 | $42.35 | $40.75 | $41.55 | $37.09 | 36,171 |
2018-03-29 | $43.20 | $44.20 | $41.55 | $41.60 | $37.14 | 139,777 |
2018-03-28 | $42.50 | $43.80 | $42.30 | $43.05 | $38.43 | 24,923 |
2018-03-27 | $42.75 | $43.80 | $42.30 | $42.55 | $37.99 | 12,730 |
2018-03-26 | $42.45 | $42.80 | $41.55 | $42.55 | $37.99 | 32,362 |
2018-03-23 | $43.35 | $43.35 | $41.80 | $41.90 | $37.41 | 29,505 |
2018-03-22 | $43.85 | $44.15 | $43.10 | $43.15 | $38.52 | 15,795 |
2018-03-21 | $44.30 | $45.00 | $44.00 | $44.30 | $39.55 | 7,231 |
2018-03-20 | $44.95 | $44.95 | $44.20 | $44.30 | $39.55 | 10,083 |
2018-03-19 | $45.00 | $45.10 | $44.20 | $44.85 | $40.04 | 13,624 |
2018-03-16 | $44.70 | $45.65 | $44.70 | $45.05 | $40.22 | 38,664 |
2018-03-15 | $44.45 | $45.00 | $44.20 | $44.80 | $40.00 | 11,839 |
2018-03-14 | $45.25 | $45.30 | $44.40 | $44.40 | $39.64 | 23,992 |
2018-03-13 | $45.45 | $45.60 | $44.95 | $45.00 | $40.17 | 14,672 |
2018-03-12 | $45.45 | $45.60 | $44.80 | $45.55 | $40.67 | 11,336 |
2018-03-09 | $44.80 | $45.65 | $44.35 | $45.45 | $40.58 | 11,750 |
2018-03-08 | $45.10 | $45.10 | $43.85 | $44.70 | $39.91 | 8,947 |
2018-03-07 | $43.60 | $45.50 | $43.60 | $45.10 | $40.26 | 9,973 |
2018-03-06 | $44.15 | $44.40 | $43.25 | $44.10 | $39.37 | 12,199 |
2018-03-05 | $43.35 | $44.05 | $42.80 | $43.90 | $39.19 | 12,568 |
2018-03-02 | $42.60 | $43.75 | $42.55 | $43.65 | $38.97 | 10,038 |
2018-03-01 | $43.10 | $43.75 | $42.60 | $42.95 | $38.34 | 12,092 |
2018-02-28 | $44.15 | $44.15 | $42.80 | $42.90 | $38.30 | 28,271 |
2018-02-27 | $44.85 | $45.15 | $43.85 | $43.95 | $39.24 | 13,923 |
2018-02-26 | $44.65 | $44.85 | $43.90 | $44.75 | $39.95 | 10,735 |
2018-02-23 | $43.75 | $44.15 | $43.65 | $44.15 | $39.42 | 14,788 |
2018-02-22 | $44.55 | $44.55 | $43.60 | $43.65 | $38.97 | 17,433 |
2018-02-21 | $43.85 | $44.75 | $43.30 | $44.60 | $39.82 | 22,488 |
2018-02-20 | $44.75 | $44.75 | $43.65 | $43.70 | $39.01 | 27,638 |
2018-02-16 | $43.90 | $45.15 | $43.90 | $45.00 | $40.17 | 17,552 |
2018-02-15 | $44.25 | $44.45 | $43.90 | $44.15 | $39.42 | 10,767 |
2018-02-14 | $43.80 | $44.35 | $43.75 | $43.90 | $39.19 | 21,805 |
2018-02-13 | $43.75 | $47.50 | $43.75 | $44.30 | $39.55 | 16,728 |
2018-02-12 | $44.60 | $44.60 | $43.70 | $44.00 | $39.28 | 20,558 |
2018-02-09 | $44.65 | $45.55 | $43.63 | $44.30 | $39.55 | 20,014 |
2018-02-08 | $44.90 | $46.35 | $43.95 | $44.10 | $39.37 | 22,522 |
2018-02-07 | $43.50 | $45.65 | $43.20 | $44.85 | $40.04 | 37,664 |
2018-02-06 | $41.80 | $43.70 | $41.80 | $43.30 | $38.66 | 23,742 |
2018-02-05 | $45.15 | $45.35 | $42.60 | $42.60 | $38.03 | 21,190 |
2018-02-02 | $46.10 | $46.55 | $45.55 | $45.55 | $40.67 | 10,705 |
2018-02-01 | $46.25 | $46.45 | $45.75 | $46.40 | $41.42 | 12,315 |
2018-01-31 | $47.67 | $47.67 | $46.00 | $46.30 | $41.34 | 12,888 |
2018-01-30 | $45.85 | $46.40 | $45.85 | $46.20 | $41.25 | 8,609 |
2018-01-29 | $46.25 | $46.53 | $46.05 | $46.05 | $41.11 | 11,562 |
2018-01-26 | $46.50 | $46.60 | $46.06 | $46.60 | $41.60 | 10,387 |
2018-01-25 | $47.00 | $47.00 | $46.05 | $46.60 | $41.60 | 10,461 |
2018-01-24 | $47.65 | $47.85 | $46.70 | $46.70 | $41.69 | 17,273 |
2018-01-23 | $47.40 | $47.75 | $46.90 | $47.45 | $42.36 | 6,996 |
2018-01-22 | $47.55 | $47.65 | $47.00 | $47.50 | $42.41 | 12,809 |
2018-01-19 | $46.65 | $47.65 | $46.65 | $47.65 | $42.54 | 16,612 |
2018-01-18 | $47.60 | $47.60 | $46.60 | $46.80 | $41.78 | 10,373 |
2018-01-17 | $47.75 | $47.80 | $46.95 | $47.70 | $42.59 | 15,034 |
2018-01-16 | $48.10 | $48.30 | $47.25 | $47.60 | $42.50 | 16,987 |
2018-01-12 | $47.45 | $48.35 | $47.10 | $47.60 | $42.50 | 10,325 |
2018-01-11 | $45.80 | $47.47 | $45.80 | $47.40 | $42.32 | 18,205 |
2018-01-10 | $45.10 | $46.15 | $45.01 | $45.55 | $40.67 | 15,814 |
2018-01-09 | $44.90 | $45.40 | $44.90 | $45.15 | $40.31 | 7,284 |
2018-01-08 | $45.35 | $45.35 | $44.90 | $44.95 | $40.13 | 11,265 |
2018-01-05 | $45.25 | $45.55 | $44.75 | $45.55 | $40.67 | 24,251 |
2018-01-04 | $45.10 | $46.25 | $45.10 | $45.65 | $40.30 | 31,326 |
2018-01-03 | $44.85 | $45.20 | $44.70 | $45.00 | $39.73 | 15,860 |
2018-01-02 | $45.90 | $45.90 | $44.85 | $44.95 | $39.69 | 18,547 |
2017-12-29 | $46.20 | $46.45 | $45.25 | $45.35 | $40.04 | 18,569 |
2017-12-28 | $45.90 | $46.25 | $45.85 | $46.05 | $40.66 | 8,767 |
2017-12-27 | $45.95 | $46.35 | $45.76 | $46.00 | $40.61 | 5,010 |
2017-12-26 | $46.63 | $47.05 | $45.78 | $46.00 | $40.61 | 7,479 |
2017-12-22 | $47.35 | $47.35 | $46.30 | $46.40 | $40.97 | 8,720 |
2017-12-21 | $46.85 | $47.50 | $46.30 | $47.15 | $41.63 | 8,268 |
2017-12-20 | $47.45 | $47.45 | $46.35 | $46.40 | $40.97 | 15,991 |
2017-12-19 | $47.55 | $47.55 | $46.65 | $46.80 | $41.32 | 13,985 |
2017-12-18 | $46.95 | $47.75 | $46.95 | $47.50 | $41.94 | 24,281 |
2017-12-15 | $45.65 | $46.90 | $45.50 | $46.65 | $41.19 | 78,586 |
2017-12-14 | $46.60 | $46.65 | $45.25 | $45.70 | $40.35 | 16,302 |
2017-12-13 | $46.25 | $47.30 | $45.90 | $46.70 | $41.23 | 21,647 |
2017-12-12 | $46.15 | $46.40 | $45.75 | $46.20 | $40.79 | 9,649 |
2017-12-11 | $46.20 | $46.20 | $45.70 | $45.80 | $40.44 | 11,513 |
2017-12-08 | $47.05 | $47.10 | $46.20 | $46.20 | $40.79 | 11,399 |
2017-12-07 | $47.00 | $47.53 | $46.75 | $46.90 | $41.41 | 17,437 |
2017-12-06 | $47.25 | $47.75 | $47.10 | $47.15 | $41.63 | 17,430 |
2017-12-05 | $48.80 | $48.80 | $47.50 | $47.50 | $41.94 | 22,941 |
2017-12-04 | $49.10 | $49.75 | $48.30 | $48.55 | $42.86 | 13,076 |
2017-12-01 | $48.40 | $48.55 | $46.50 | $48.50 | $42.82 | 15,851 |
2017-11-30 | $50.10 | $50.15 | $48.15 | $48.20 | $42.56 | 23,918 |
2017-11-29 | $47.80 | $50.00 | $47.00 | $49.95 | $44.10 | 27,382 |
2017-11-28 | $46.65 | $47.70 | $46.35 | $47.65 | $42.07 | 18,447 |
2017-11-27 | $46.80 | $46.95 | $46.45 | $46.70 | $41.23 | 12,230 |
2017-11-24 | $46.95 | $46.95 | $46.15 | $46.60 | $41.14 | 4,271 |
2017-11-22 | $47.00 | $47.25 | $46.50 | $46.80 | $41.32 | 15,230 |
2017-11-21 | $46.70 | $47.20 | $46.39 | $47.05 | $41.54 | 13,218 |
2017-11-20 | $46.20 | $46.75 | $46.20 | $46.75 | $41.28 | 16,376 |
2017-11-17 | $45.80 | $46.55 | $45.61 | $46.35 | $40.92 | 14,700 |
2017-11-16 | $46.50 | $47.00 | $45.83 | $46.15 | $40.75 | 21,929 |
2017-11-15 | $46.90 | $47.75 | $46.85 | $47.55 | $40.66 | 35,121 |
2017-11-14 | $46.40 | $47.41 | $46.40 | $47.30 | $40.45 | 16,116 |
2017-11-13 | $46.00 | $47.15 | $45.98 | $46.90 | $40.10 | 14,836 |
2017-11-10 | $46.05 | $46.95 | $46.00 | $46.15 | $39.46 | 12,305 |
2017-11-09 | $46.05 | $46.75 | $45.50 | $46.20 | $39.51 | 20,548 |
2017-11-08 | $46.00 | $46.35 | $45.75 | $46.05 | $39.38 | 14,156 |
2017-11-07 | $47.65 | $47.65 | $46.25 | $46.30 | $39.59 | 18,553 |
2017-11-06 | $47.50 | $48.20 | $47.50 | $47.75 | $40.83 | 10,765 |
2017-11-03 | $48.65 | $48.65 | $47.60 | $47.65 | $40.75 | 10,201 |
2017-11-02 | $48.00 | $48.90 | $47.50 | $48.70 | $41.64 | 20,818 |
2017-11-01 | $48.15 | $48.15 | $47.00 | $47.65 | $40.75 | 19,347 |
2017-10-31 | $47.90 | $48.10 | $47.50 | $47.50 | $40.62 | 24,709 |
2017-10-30 | $48.90 | $49.00 | $47.25 | $47.55 | $40.66 | 18,850 |
2017-10-27 | $48.50 | $49.35 | $48.25 | $49.00 | $41.90 | 16,357 |
2017-10-26 | $48.35 | $48.90 | $47.85 | $48.70 | $41.64 | 11,714 |
2017-10-25 | $48.50 | $48.50 | $47.70 | $48.35 | $41.34 | 11,725 |
2017-10-24 | $49.25 | $49.25 | $48.15 | $48.20 | $41.22 | 26,448 |
2017-10-23 | $49.10 | $50.20 | $48.30 | $48.45 | $41.43 | 13,487 |
2017-10-20 | $48.45 | $48.55 | $47.75 | $48.10 | $41.13 | 42,533 |
2017-10-19 | $47.65 | $48.19 | $47.65 | $48.00 | $41.04 | 11,498 |
2017-10-18 | $48.10 | $48.40 | $47.80 | $48.05 | $41.09 | 17,360 |
2017-10-17 | $48.48 | $48.70 | $47.95 | $48.05 | $41.09 | 6,576 |
2017-10-16 | $48.65 | $49.95 | $48.45 | $48.85 | $41.77 | 13,305 |
2017-10-13 | $48.25 | $49.20 | $48.10 | $48.40 | $41.39 | 14,639 |
2017-10-12 | $47.80 | $48.95 | $47.80 | $48.50 | $41.47 | 11,547 |
2017-10-11 | $48.50 | $48.90 | $48.10 | $48.50 | $41.47 | 19,864 |
2017-10-10 | $48.50 | $48.50 | $48.10 | $48.30 | $41.30 | 17,785 |
2017-10-09 | $48.15 | $48.25 | $47.75 | $48.10 | $41.13 | 8,843 |
2017-10-06 | $47.90 | $48.40 | $47.60 | $48.30 | $41.30 | 18,982 |
2017-10-05 | $47.35 | $48.05 | $47.35 | $47.70 | $40.79 | 25,298 |
2017-10-04 | $48.25 | $48.25 | $47.25 | $47.45 | $40.57 | 15,837 |
2017-10-03 | $48.50 | $48.55 | $47.53 | $48.40 | $41.39 | 18,011 |
2017-10-02 | $47.90 | $48.40 | $47.10 | $48.40 | $41.39 | 17,409 |
2017-09-29 | $46.58 | $48.20 | $46.58 | $47.60 | $40.70 | 17,696 |
2017-09-28 | $47.00 | $48.30 | $47.00 | $48.00 | $41.04 | 13,675 |
2017-09-27 | $47.20 | $48.40 | $45.40 | $47.95 | $41.00 | 39,759 |
2017-09-26 | $45.85 | $47.25 | $45.85 | $46.85 | $40.06 | 26,044 |
2017-09-25 | $44.10 | $45.80 | $44.10 | $45.60 | $38.99 | 7,063 |
2017-09-22 | $44.70 | $45.60 | $44.50 | $45.45 | $38.86 | 26,054 |
2017-09-21 | $44.90 | $46.30 | $44.78 | $45.10 | $38.56 | 16,386 |
2017-09-20 | $44.65 | $45.80 | $44.54 | $45.35 | $38.78 | 13,515 |
2017-09-19 | $43.88 | $44.80 | $43.88 | $44.35 | $37.92 | 9,479 |
2017-09-18 | $43.40 | $44.60 | $43.33 | $44.40 | $37.97 | 12,811 |
2017-09-15 | $43.30 | $43.65 | $43.00 | $43.50 | $37.20 | 57,711 |
2017-09-14 | $43.55 | $44.45 | $42.55 | $43.20 | $36.94 | 13,394 |
2017-09-13 | $44.50 | $45.00 | $43.75 | $43.85 | $37.50 | 19,578 |
2017-09-12 | $44.05 | $44.30 | $43.60 | $43.80 | $37.45 | 8,660 |
2017-09-11 | $42.95 | $45.00 | $42.95 | $43.35 | $37.07 | 9,561 |
2017-09-08 | $41.85 | $43.20 | $39.55 | $42.65 | $36.47 | 18,630 |
2017-09-07 | $42.45 | $42.50 | $41.70 | $41.85 | $35.79 | 9,294 |
2017-09-06 | $42.60 | $43.10 | $42.50 | $42.55 | $36.38 | 13,475 |
2017-09-05 | $43.40 | $43.40 | $42.30 | $42.40 | $36.26 | 14,698 |
2017-09-01 | $43.50 | $44.45 | $43.20 | $43.65 | $37.33 | 6,453 |
2017-08-31 | $43.40 | $44.35 | $43.20 | $43.40 | $37.11 | 18,134 |
2017-08-30 | $44.20 | $44.20 | $42.95 | $43.10 | $36.85 | 14,353 |
2017-08-29 | $43.15 | $43.65 | $43.15 | $43.30 | $37.03 | 8,233 |
2017-08-28 | $44.00 | $45.20 | $43.35 | $43.55 | $37.24 | 17,006 |
2017-08-25 | $43.05 | $44.50 | $43.05 | $44.05 | $37.67 | 29,832 |
2017-08-24 | $43.40 | $43.40 | $42.50 | $42.80 | $36.60 | 30,777 |
2017-08-23 | $43.35 | $43.55 | $43.05 | $43.05 | $36.81 | 24,218 |
2017-08-22 | $43.60 | $43.85 | $43.50 | $43.60 | $37.28 | 11,517 |
2017-08-21 | $42.75 | $43.63 | $42.75 | $43.30 | $37.03 | 10,537 |
2017-08-18 | $43.25 | $44.20 | $43.25 | $43.60 | $37.28 | 22,975 |
2017-08-17 | $43.85 | $44.45 | $43.55 | $43.55 | $37.24 | 28,029 |
2017-08-16 | $44.55 | $45.00 | $44.00 | $44.20 | $37.80 | 18,414 |
2017-08-15 | $45.60 | $45.60 | $43.95 | $44.30 | $37.88 | 18,325 |
2017-08-14 | $44.10 | $45.40 | $44.10 | $45.25 | $38.69 | 13,438 |
2017-08-11 | $44.70 | $44.70 | $43.55 | $43.70 | $37.37 | 16,969 |
2017-08-10 | $44.60 | $45.00 | $44.25 | $44.30 | $37.88 | 32,727 |
2017-08-09 | $45.50 | $46.00 | $44.75 | $45.05 | $38.52 | 20,069 |
2017-08-08 | $45.70 | $46.75 | $45.55 | $45.65 | $39.04 | 13,687 |
2017-08-07 | $46.05 | $46.05 | $45.55 | $45.55 | $38.95 | 11,298 |
2017-08-04 | $46.00 | $46.25 | $45.80 | $45.85 | $39.21 | 11,781 |
2017-08-03 | $45.75 | $46.40 | $45.55 | $45.55 | $38.95 | 17,476 |
2017-08-02 | $46.15 | $47.08 | $45.50 | $45.65 | $39.04 | 21,580 |
2017-08-01 | $46.25 | $46.65 | $45.75 | $46.35 | $39.63 | 17,323 |
2017-07-31 | $45.50 | $46.80 | $45.20 | $46.05 | $39.38 | 31,493 |
2017-07-28 | $45.75 | $45.90 | $45.40 | $45.55 | $38.95 | 12,986 |
2017-07-27 | $46.50 | $47.48 | $45.65 | $45.80 | $39.16 | 11,501 |
2017-07-26 | $47.65 | $47.65 | $46.25 | $46.30 | $39.59 | 20,237 |
2017-07-25 | $47.45 | $48.67 | $47.35 | $47.60 | $40.70 | 14,338 |
2017-07-24 | $47.20 | $47.20 | $46.40 | $47.05 | $40.23 | 21,006 |
2017-07-21 | $47.75 | $47.75 | $46.95 | $46.95 | $40.15 | 25,244 |
2017-07-20 | $47.50 | $47.93 | $47.25 | $47.60 | $40.70 | 9,828 |
2017-07-19 | $47.70 | $48.25 | $47.25 | $47.60 | $40.70 | 11,739 |
2017-07-18 | $47.35 | $48.15 | $47.35 | $47.75 | $40.83 | 15,629 |
2017-07-17 | $47.35 | $47.85 | $47.35 | $47.65 | $40.75 | 17,140 |
2017-07-14 | $47.00 | $47.95 | $47.00 | $47.70 | $40.79 | 18,659 |
2017-07-13 | $47.90 | $47.90 | $47.10 | $47.40 | $40.53 | 20,324 |
2017-07-12 | $47.45 | $48.05 | $47.30 | $48.05 | $41.09 | 14,130 |
2017-07-11 | $47.50 | $47.50 | $46.85 | $47.45 | $40.57 | 14,598 |
2017-07-10 | $47.80 | $48.10 | $47.50 | $47.50 | $40.62 | 7,640 |
2017-07-07 | $48.20 | $48.20 | $47.50 | $48.20 | $41.22 | 21,059 |
2017-07-06 | $47.75 | $48.05 | $47.20 | $47.70 | $40.79 | 14,109 |
2017-07-05 | $48.40 | $48.40 | $47.20 | $47.80 | $40.87 | 13,754 |
2017-07-03 | $47.45 | $48.90 | $47.45 | $48.65 | $41.60 | 10,612 |
2017-06-30 | $48.05 | $48.05 | $47.15 | $47.30 | $40.45 | 16,148 |
2017-06-29 | $48.20 | $48.20 | $47.10 | $47.95 | $41.00 | 15,190 |
2017-06-28 | $46.90 | $47.78 | $46.90 | $47.50 | $40.62 | 13,884 |
2017-06-27 | $46.70 | $47.40 | $46.60 | $46.75 | $39.98 | 14,401 |
2017-06-26 | $46.70 | $47.15 | $46.35 | $46.55 | $39.80 | 18,550 |
2017-06-23 | $46.65 | $46.80 | $45.95 | $46.80 | $40.02 | 70,980 |
2017-06-22 | $46.25 | $48.85 | $46.25 | $46.65 | $39.89 | 12,519 |
2017-06-21 | $47.85 | $48.45 | $46.55 | $46.70 | $39.93 | 23,037 |
2017-06-20 | $47.65 | $48.50 | $47.30 | $47.90 | $40.96 | 15,803 |
2017-06-19 | $48.60 | $49.60 | $47.75 | $48.10 | $41.13 | 21,982 |
2017-06-16 | $48.25 | $49.25 | $47.85 | $48.10 | $41.13 | 60,799 |
2017-06-15 | $48.40 | $49.60 | $48.40 | $48.55 | $41.52 | 26,276 |
2017-06-14 | $48.75 | $49.40 | $47.95 | $49.00 | $41.90 | 26,406 |
2017-06-13 | $49.95 | $50.15 | $49.05 | $49.20 | $41.65 | 20,223 |
2017-06-12 | $49.50 | $52.35 | $49.00 | $49.95 | $42.28 | 47,182 |
2017-06-09 | $48.00 | $49.75 | $48.00 | $49.30 | $41.73 | 34,452 |
2017-06-08 | $46.73 | $49.00 | $46.70 | $47.65 | $40.33 | 29,541 |
2017-06-07 | $45.90 | $47.30 | $45.90 | $46.30 | $39.19 | 15,293 |
2017-06-06 | $45.80 | $46.30 | $45.65 | $46.05 | $38.98 | 18,493 |
2017-06-05 | $46.55 | $47.45 | $46.05 | $46.15 | $39.06 | 18,109 |
2017-06-02 | $46.00 | $47.40 | $46.00 | $46.60 | $39.45 | 28,805 |
2017-06-01 | $45.60 | $46.60 | $45.20 | $46.15 | $39.06 | 21,936 |
2017-05-31 | $45.50 | $46.00 | $44.75 | $45.55 | $38.56 | 15,534 |
2017-05-30 | $46.10 | $46.15 | $45.30 | $45.45 | $38.47 | 22,205 |
2017-05-26 | $46.40 | $46.90 | $45.80 | $46.40 | $39.28 | 30,390 |
2017-05-25 | $46.45 | $46.75 | $45.70 | $46.60 | $39.45 | 31,609 |
2017-05-24 | $46.30 | $46.65 | $45.90 | $46.25 | $39.15 | 26,130 |
2017-05-23 | $45.60 | $46.45 | $45.20 | $46.25 | $39.15 | 12,561 |
2017-05-22 | $45.60 | $45.80 | $45.05 | $45.50 | $38.51 | 11,612 |
2017-05-19 | $45.60 | $45.95 | $45.20 | $45.60 | $38.60 | 39,479 |
2017-05-18 | $45.25 | $45.88 | $45.05 | $45.65 | $38.64 | 48,628 |
2017-05-17 | $46.50 | $46.90 | $45.00 | $45.60 | $38.60 | 40,231 |
2017-05-16 | $47.50 | $47.65 | $47.00 | $47.55 | $40.25 | 20,204 |
2017-05-15 | $47.00 | $47.65 | $47.00 | $47.60 | $40.29 | 24,044 |
2017-05-12 | $47.25 | $47.48 | $46.80 | $46.95 | $39.74 | 35,257 |
2017-05-11 | $47.75 | $47.85 | $47.15 | $47.30 | $40.04 | 33,322 |
2017-05-10 | $47.60 | $48.15 | $47.55 | $47.95 | $40.59 | 37,238 |
2017-05-09 | $48.00 | $48.30 | $47.50 | $47.65 | $40.33 | 37,248 |
2017-05-08 | $48.00 | $48.25 | $47.75 | $48.00 | $40.63 | 37,314 |
2017-05-05 | $48.60 | $48.60 | $47.75 | $48.10 | $40.71 | 21,260 |
2017-05-04 | $48.45 | $48.68 | $48.20 | $48.25 | $40.84 | 25,946 |
2017-05-03 | $47.95 | $49.00 | $47.85 | $48.35 | $40.93 | 47,468 |
2017-05-02 | $49.75 | $49.75 | $48.05 | $48.10 | $40.71 | 45,292 |
2017-05-01 | $49.20 | $49.90 | $48.75 | $49.00 | $41.48 | 35,184 |
2017-04-28 | $49.80 | $50.20 | $48.65 | $48.80 | $41.31 | 25,421 |
2017-04-27 | $51.25 | $51.25 | $49.90 | $49.95 | $42.28 | 38,576 |
2017-04-26 | $49.75 | $51.53 | $49.75 | $50.95 | $43.13 | 57,816 |
2017-04-25 | $50.05 | $51.00 | $50.00 | $50.00 | $42.32 | 33,854 |
2017-04-24 | $49.30 | $50.15 | $49.20 | $49.95 | $42.28 | 38,940 |
2017-04-21 | $48.10 | $48.50 | $47.78 | $48.25 | $40.84 | 44,994 |
2017-04-20 | $46.65 | $48.40 | $46.65 | $48.20 | $40.80 | 49,375 |
2017-04-19 | $46.20 | $46.78 | $46.15 | $46.50 | $39.36 | 30,910 |
2017-04-18 | $46.25 | $46.45 | $45.65 | $46.10 | $39.02 | 24,101 |
2017-04-17 | $45.60 | $46.30 | $45.50 | $46.15 | $39.06 | 13,820 |
2017-04-13 | $45.80 | $45.85 | $45.45 | $45.55 | $38.56 | 37,713 |
2017-04-12 | $46.65 | $46.75 | $45.80 | $46.15 | $39.06 | 22,571 |
2017-04-11 | $45.75 | $47.00 | $45.75 | $46.90 | $39.70 | 12,140 |
2017-04-10 | $46.60 | $46.90 | $45.65 | $45.85 | $38.81 | 16,528 |
2017-04-07 | $46.60 | $47.05 | $46.20 | $46.75 | $39.57 | 27,177 |
2017-04-06 | $45.95 | $47.15 | $45.60 | $46.95 | $39.74 | 25,607 |
2017-04-05 | $46.75 | $47.60 | $45.90 | $45.90 | $38.85 | 32,825 |
2017-04-04 | $46.70 | $47.10 | $46.20 | $46.55 | $39.40 | 33,159 |
2017-04-03 | $47.55 | $47.90 | $46.50 | $47.00 | $39.78 | 41,475 |
2017-03-31 | $48.30 | $48.35 | $47.45 | $47.50 | $40.21 | 40,867 |
2017-03-30 | $46.80 | $48.50 | $46.80 | $48.50 | $41.05 | 21,334 |
2017-03-29 | $46.50 | $47.00 | $46.50 | $46.95 | $39.74 | 24,861 |
2017-03-28 | $45.95 | $47.00 | $45.95 | $46.90 | $39.70 | 26,029 |
2017-03-27 | $45.70 | $46.40 | $45.10 | $46.30 | $39.19 | 17,143 |
2017-03-24 | $46.25 | $46.60 | $45.90 | $46.50 | $39.36 | 35,020 |
2017-03-23 | $45.85 | $46.50 | $45.75 | $46.20 | $39.11 | 22,890 |
2017-03-22 | $45.85 | $46.30 | $44.75 | $45.35 | $38.39 | 30,230 |
2017-03-21 | $47.60 | $48.00 | $45.50 | $46.15 | $39.06 | 69,583 |
2017-03-20 | $47.50 | $47.60 | $47.05 | $47.50 | $40.21 | 26,660 |
2017-03-17 | $46.50 | $47.80 | $46.40 | $47.60 | $40.29 | 60,267 |
2017-03-16 | $46.80 | $47.15 | $46.45 | $46.70 | $39.53 | 21,322 |
2017-03-15 | $46.00 | $46.75 | $46.00 | $46.55 | $39.40 | 57,764 |
2017-03-14 | $46.30 | $46.30 | $45.85 | $46.05 | $38.98 | 42,440 |
2017-03-13 | $46.70 | $47.15 | $46.40 | $46.45 | $39.32 | 20,352 |
2017-03-10 | $47.40 | $47.65 | $46.60 | $46.85 | $39.66 | 27,237 |
2017-03-09 | $47.10 | $47.35 | $46.70 | $47.00 | $39.78 | 23,224 |
2017-03-08 | $48.25 | $48.25 | $46.90 | $47.00 | $39.78 | 24,270 |
2017-03-07 | $47.45 | $48.10 | $47.15 | $47.90 | $40.55 | 22,227 |
2017-03-06 | $47.25 | $47.60 | $46.55 | $47.50 | $40.21 | 31,046 |
2017-03-03 | $47.60 | $47.75 | $47.00 | $47.60 | $40.29 | 16,361 |
2017-03-02 | $48.10 | $48.10 | $47.30 | $47.70 | $40.38 | 34,252 |
2017-03-01 | $47.20 | $48.40 | $46.50 | $48.10 | $40.71 | 50,350 |
2017-02-28 | $46.70 | $47.55 | $45.95 | $46.45 | $39.32 | 55,751 |
2017-02-27 | $46.40 | $47.10 | $46.35 | $47.05 | $39.83 | 56,489 |
2017-02-24 | $46.50 | $46.80 | $46.00 | $46.50 | $39.36 | 30,985 |
2017-02-23 | $46.80 | $47.40 | $46.45 | $47.00 | $39.78 | 33,242 |
2017-02-22 | $46.65 | $46.85 | $46.50 | $46.85 | $39.66 | 22,558 |
2017-02-21 | $47.35 | $47.35 | $46.80 | $46.85 | $39.66 | 18,808 |
2017-02-17 | $47.20 | $47.50 | $46.65 | $46.95 | $39.74 | 25,827 |
2017-02-16 | $46.85 | $49.15 | $46.50 | $47.35 | $40.08 | 91,098 |
2017-02-15 | $47.65 | $47.85 | $47.36 | $47.55 | $40.25 | 15,381 |
2017-02-14 | $47.70 | $47.90 | $47.65 | $47.70 | $40.38 | 21,590 |
2017-02-13 | $47.30 | $47.95 | $47.15 | $47.90 | $40.55 | 18,175 |
2017-02-10 | $47.80 | $48.90 | $46.95 | $47.20 | $39.95 | 25,365 |
2017-02-09 | $45.35 | $47.50 | $45.05 | $47.35 | $40.08 | 30,574 |
2017-02-08 | $45.95 | $46.20 | $42.55 | $45.60 | $38.60 | 33,701 |
2017-02-07 | $46.85 | $47.25 | $46.15 | $46.35 | $39.23 | 19,715 |
2017-02-06 | $47.65 | $47.78 | $46.65 | $46.95 | $39.74 | 14,088 |
2017-02-03 | $45.83 | $47.85 | $42.60 | $47.70 | $40.38 | 33,439 |
2017-02-02 | $47.60 | $47.60 | $46.85 | $47.25 | $40.00 | 16,286 |
2017-02-01 | $48.90 | $48.95 | $47.65 | $47.90 | $40.55 | 14,873 |
2017-01-31 | $48.10 | $48.70 | $47.65 | $48.35 | $40.93 | 17,153 |
2017-01-30 | $49.25 | $49.25 | $48.15 | $48.15 | $40.76 | 17,704 |
2017-01-27 | $49.65 | $49.95 | $49.10 | $49.50 | $41.90 | 13,802 |
2017-01-26 | $50.00 | $50.25 | $49.80 | $50.15 | $42.45 | 10,996 |
2017-01-25 | $50.00 | $50.40 | $49.60 | $50.15 | $42.45 | 16,499 |
2017-01-24 | $49.15 | $49.90 | $48.45 | $49.85 | $42.20 | 13,888 |
2017-01-23 | $48.70 | $49.10 | $48.50 | $48.75 | $41.27 | 16,535 |
2017-01-20 | $48.50 | $49.40 | $48.20 | $48.80 | $41.31 | 35,569 |
2017-01-19 | $49.35 | $49.35 | $48.20 | $48.55 | $41.10 | 16,091 |
2017-01-18 | $49.00 | $49.55 | $48.65 | $49.45 | $41.86 | 24,090 |
2017-01-17 | $50.20 | $50.60 | $48.95 | $48.95 | $41.43 | 20,539 |
2017-01-13 | $50.30 | $50.88 | $50.30 | $50.50 | $42.75 | 15,174 |
2017-01-12 | $50.70 | $50.80 | $49.45 | $49.90 | $42.24 | 13,654 |
2017-01-11 | $50.85 | $51.30 | $50.80 | $51.10 | $43.25 | 10,993 |
2017-01-10 | $50.45 | $51.30 | $50.05 | $51.10 | $43.25 | 25,831 |
2017-01-09 | $52.20 | $52.30 | $50.35 | $50.45 | $42.70 | 21,393 |
2017-01-06 | $50.80 | $53.00 | $50.70 | $52.55 | $44.48 | 49,690 |
2017-01-05 | $52.00 | $52.00 | $50.50 | $50.80 | $43.00 | 20,132 |
2017-01-04 | $52.15 | $52.20 | $51.25 | $52.00 | $44.02 | 28,857 |
2017-01-03 | $53.20 | $53.30 | $51.85 | $52.20 | $43.76 | 27,180 |
2016-12-30 | $51.95 | $53.49 | $51.95 | $52.80 | $44.27 | 21,665 |
2016-12-29 | $52.75 | $53.05 | $50.90 | $52.85 | $44.31 | 70,975 |
2016-12-28 | $52.60 | $52.95 | $52.25 | $52.70 | $44.18 | 17,013 |
2016-12-27 | $52.70 | $53.25 | $52.30 | $52.35 | $43.89 | 15,322 |
2016-12-23 | $52.75 | $52.85 | $52.20 | $52.40 | $43.93 | 18,771 |
2016-12-22 | $52.15 | $52.95 | $51.90 | $52.60 | $44.10 | 22,387 |
2016-12-21 | $52.25 | $52.80 | $52.00 | $52.15 | $43.72 | 26,889 |
2016-12-20 | $51.55 | $52.95 | $51.55 | $52.90 | $44.35 | 29,203 |
2016-12-19 | $51.25 | $51.50 | $50.75 | $51.40 | $43.09 | 25,477 |
2016-12-16 | $51.20 | $51.85 | $51.05 | $51.60 | $43.26 | 79,552 |
2016-12-15 | $50.05 | $52.25 | $49.15 | $51.20 | $42.93 | 45,758 |
2016-12-14 | $50.35 | $50.75 | $49.45 | $49.75 | $41.71 | 34,677 |
2016-12-13 | $49.80 | $50.70 | $49.80 | $50.35 | $42.21 | 32,600 |
2016-12-12 | $50.30 | $50.55 | $48.75 | $50.25 | $42.13 | 49,800 |
2016-12-09 | $49.20 | $50.25 | $48.83 | $49.90 | $41.84 | 33,781 |
2016-12-08 | $47.40 | $49.40 | $47.26 | $49.15 | $41.21 | 39,945 |
2016-12-07 | $47.00 | $47.70 | $47.00 | $47.30 | $39.66 | 33,811 |
2016-12-06 | $47.35 | $47.85 | $47.05 | $47.40 | $39.74 | 38,761 |
2016-12-05 | $45.95 | $47.70 | $45.95 | $47.65 | $39.95 | 21,560 |
2016-12-02 | $45.75 | $46.35 | $45.60 | $45.85 | $38.44 | 19,438 |
2016-12-01 | $46.05 | $47.35 | $45.50 | $46.10 | $38.65 | 35,404 |
2016-11-30 | $47.20 | $47.35 | $45.55 | $45.80 | $38.40 | 38,829 |
2016-11-29 | $46.55 | $47.30 | $46.20 | $46.80 | $39.24 | 19,087 |
2016-11-28 | $46.95 | $47.00 | $45.90 | $46.35 | $38.86 | 28,433 |
2016-11-25 | $47.00 | $47.05 | $46.30 | $46.50 | $38.99 | 5,748 |
2016-11-23 | $45.10 | $47.35 | $45.10 | $47.10 | $39.49 | 21,682 |
2016-11-22 | $45.90 | $45.90 | $45.10 | $45.25 | $37.94 | 44,048 |
2016-11-21 | $45.90 | $45.95 | $44.95 | $45.60 | $38.23 | 32,479 |
2016-11-18 | $45.10 | $46.40 | $44.65 | $45.65 | $38.27 | 64,695 |
2016-11-17 | $44.10 | $45.25 | $43.75 | $44.90 | $37.64 | 56,489 |
2016-11-16 | $43.50 | $44.35 | $43.50 | $44.20 | $37.06 | 42,922 |
2016-11-15 | $44.30 | $44.30 | $42.10 | $43.75 | $36.68 | 35,365 |
2016-11-14 | $43.40 | $45.75 | $43.40 | $44.40 | $37.22 | 48,579 |
2016-11-11 | $42.35 | $43.20 | $42.35 | $42.80 | $35.88 | 81,107 |
2016-11-10 | $42.00 | $43.35 | $41.00 | $42.50 | $35.63 | 18,512 |
2016-11-09 | $40.05 | $42.00 | $39.90 | $42.00 | $35.21 | 21,247 |
2016-11-08 | $40.10 | $40.20 | $39.80 | $39.90 | $33.45 | 12,661 |
2016-11-07 | $39.80 | $40.30 | $39.55 | $40.20 | $33.70 | 31,446 |
2016-11-04 | $39.75 | $40.00 | $39.25 | $39.40 | $33.03 | 13,060 |
2016-11-03 | $39.30 | $39.90 | $39.30 | $39.80 | $33.37 | 15,278 |
2016-11-02 | $40.10 | $40.25 | $39.20 | $39.40 | $33.03 | 15,834 |
2016-11-01 | $40.30 | $40.50 | $39.80 | $39.95 | $33.49 | 22,688 |
2016-10-31 | $39.90 | $40.60 | $39.90 | $40.10 | $33.62 | 28,829 |
2016-10-28 | $40.60 | $40.75 | $39.70 | $39.80 | $33.37 | 15,717 |
2016-10-27 | $41.30 | $41.30 | $40.45 | $40.45 | $33.91 | 16,826 |
2016-10-26 | $40.50 | $41.80 | $40.25 | $41.35 | $34.67 | 28,979 |
2016-10-25 | $40.00 | $40.25 | $39.95 | $40.15 | $33.66 | 23,115 |
2016-10-24 | $39.95 | $40.00 | $39.85 | $40.00 | $33.54 | 14,337 |
2016-10-21 | $39.65 | $40.00 | $39.65 | $39.85 | $33.41 | 15,893 |
2016-10-20 | $40.00 | $40.00 | $39.85 | $39.90 | $33.45 | 15,688 |
2016-10-19 | $40.00 | $40.10 | $39.88 | $39.95 | $33.49 | 30,101 |
2016-10-18 | $40.00 | $40.00 | $39.65 | $39.90 | $33.45 | 23,933 |
2016-10-17 | $39.80 | $40.00 | $39.80 | $39.95 | $33.49 | 12,422 |
2016-10-14 | $40.19 | $40.19 | $39.59 | $39.80 | $33.37 | 16,561 |
2016-10-13 | $40.88 | $40.88 | $39.78 | $39.84 | $33.40 | 16,917 |
2016-10-12 | $40.34 | $41.23 | $40.34 | $40.99 | $34.37 | 23,015 |
2016-10-11 | $40.70 | $40.70 | $40.14 | $40.44 | $33.90 | 24,630 |
2016-10-10 | $40.33 | $40.72 | $40.33 | $40.57 | $34.01 | 23,811 |
2016-10-07 | $40.59 | $40.59 | $40.03 | $40.29 | $33.78 | 22,687 |
2016-10-06 | $40.41 | $40.72 | $40.06 | $40.65 | $34.08 | 32,214 |
2016-10-05 | $40.03 | $40.56 | $39.98 | $40.36 | $33.84 | 8,498 |
2016-10-04 | $39.93 | $40.34 | $39.79 | $39.95 | $33.49 | 23,335 |
2016-10-03 | $40.53 | $40.91 | $39.75 | $39.93 | $33.48 | 25,524 |
2016-09-30 | $40.22 | $40.99 | $39.79 | $40.68 | $34.11 | 19,179 |
2016-09-29 | $40.63 | $41.98 | $40.05 | $40.12 | $33.64 | 23,126 |
2016-09-28 | $40.56 | $41.26 | $40.17 | $40.53 | $33.98 | 26,168 |
2016-09-27 | $40.02 | $40.35 | $39.74 | $40.33 | $33.81 | 16,275 |
2016-09-26 | $40.60 | $40.60 | $39.92 | $39.99 | $33.53 | 15,672 |
2016-09-23 | $41.11 | $41.25 | $40.87 | $40.90 | $34.29 | 22,760 |
2016-09-22 | $40.76 | $41.29 | $40.73 | $41.28 | $34.61 | 34,622 |
2016-09-21 | $40.93 | $40.93 | $40.41 | $40.78 | $34.19 | 17,603 |
2016-09-20 | $40.69 | $40.87 | $40.56 | $40.69 | $34.11 | 16,949 |
2016-09-19 | $40.19 | $40.84 | $40.19 | $40.57 | $34.01 | 20,051 |
2016-09-16 | $40.27 | $40.28 | $39.78 | $40.27 | $33.76 | 70,983 |
2016-09-15 | $39.95 | $40.33 | $39.78 | $40.31 | $33.80 | 21,623 |
2016-09-14 | $40.23 | $40.39 | $39.88 | $39.96 | $33.50 | 27,540 |
2016-09-13 | $40.86 | $41.08 | $39.98 | $40.14 | $33.65 | 36,404 |
2016-09-12 | $40.92 | $41.16 | $40.49 | $41.16 | $34.51 | 20,734 |
2016-09-09 | $40.99 | $41.36 | $40.88 | $41.02 | $34.39 | 20,988 |
2016-09-08 | $41.13 | $41.33 | $40.95 | $41.23 | $34.57 | 18,684 |
2016-09-07 | $40.61 | $41.36 | $40.47 | $41.32 | $34.64 | 31,777 |
2016-09-06 | $40.79 | $40.88 | $40.38 | $40.62 | $34.06 | 15,939 |
2016-09-02 | $41.00 | $41.00 | $40.86 | $40.96 | $34.34 | 6,076 |
2016-09-01 | $41.05 | $41.05 | $40.24 | $40.74 | $34.16 | 18,802 |
2016-08-31 | $40.77 | $41.00 | $40.54 | $40.88 | $34.27 | 40,133 |
2016-08-30 | $39.92 | $40.70 | $39.62 | $40.59 | $34.03 | 60,843 |
2016-08-29 | $40.45 | $40.66 | $39.48 | $40.02 | $33.55 | 47,699 |
2016-08-26 | $40.90 | $41.20 | $39.93 | $40.80 | $34.21 | 19,844 |
2016-08-25 | $40.71 | $41.00 | $40.56 | $40.99 | $34.37 | 25,006 |
2016-08-24 | $40.50 | $40.77 | $40.36 | $40.72 | $34.14 | 17,205 |
2016-08-23 | $40.46 | $40.87 | $40.43 | $40.57 | $34.01 | 13,857 |
2016-08-22 | $40.43 | $40.60 | $40.32 | $40.49 | $33.95 | 12,908 |
2016-08-19 | $40.60 | $40.70 | $40.42 | $40.46 | $33.92 | 15,472 |
2016-08-18 | $40.35 | $40.79 | $40.27 | $40.76 | $34.17 | 26,659 |
2016-08-17 | $40.15 | $40.42 | $39.61 | $40.20 | $33.70 | 36,643 |
2016-08-16 | $40.49 | $40.58 | $39.99 | $40.24 | $33.74 | 37,815 |
2016-08-15 | $40.62 | $40.71 | $40.46 | $40.53 | $33.98 | 16,630 |
2016-08-12 | $40.28 | $40.89 | $39.61 | $40.61 | $34.05 | 27,069 |
2016-08-11 | $40.21 | $40.56 | $40.19 | $40.49 | $33.95 | 31,068 |
2016-08-10 | $40.14 | $41.26 | $39.36 | $40.09 | $33.61 | 27,206 |
2016-08-09 | $39.28 | $40.21 | $39.28 | $40.17 | $33.68 | 28,134 |
2016-08-08 | $39.44 | $39.48 | $39.16 | $39.33 | $32.97 | 21,095 |
2016-08-05 | $38.99 | $39.60 | $38.98 | $39.41 | $33.04 | 40,089 |
2016-08-04 | $39.00 | $39.00 | $38.62 | $38.74 | $32.48 | 6,115 |
2016-08-03 | $39.09 | $39.19 | $38.85 | $39.00 | $32.70 | 23,005 |
2016-08-02 | $38.39 | $39.02 | $38.28 | $38.98 | $32.68 | 30,962 |
2016-08-01 | $38.17 | $38.38 | $38.00 | $38.31 | $32.12 | 25,715 |
2016-07-29 | $38.25 | $38.48 | $37.90 | $38.30 | $32.11 | 89,034 |
2016-07-28 | $38.54 | $38.69 | $38.21 | $38.31 | $32.12 | 18,446 |
2016-07-27 | $38.81 | $38.91 | $38.47 | $38.74 | $32.48 | 29,784 |
2016-07-26 | $38.36 | $38.84 | $38.36 | $38.83 | $32.56 | 23,233 |
2016-07-25 | $37.87 | $38.45 | $37.73 | $38.09 | $31.93 | 21,024 |
2016-07-22 | $37.63 | $38.20 | $37.63 | $37.99 | $31.85 | 18,148 |
2016-07-21 | $37.88 | $37.91 | $37.66 | $37.82 | $31.71 | 16,519 |
2016-07-20 | $38.17 | $38.23 | $37.89 | $38.07 | $31.92 | 13,549 |
2016-07-19 | $38.07 | $38.31 | $38.00 | $38.13 | $31.97 | 25,445 |
2016-07-18 | $37.83 | $38.13 | $37.71 | $38.12 | $31.96 | 31,683 |
2016-07-15 | $37.98 | $37.98 | $37.08 | $37.76 | $31.66 | 25,566 |
2016-07-14 | $37.27 | $37.90 | $37.03 | $37.74 | $31.64 | 27,981 |
2016-07-13 | $36.91 | $37.12 | $36.81 | $37.05 | $31.06 | 32,516 |
2016-07-12 | $36.86 | $37.15 | $36.80 | $37.04 | $31.05 | 40,544 |
2016-07-11 | $36.76 | $37.00 | $36.70 | $36.77 | $30.83 | 33,033 |
2016-07-08 | $36.40 | $36.72 | $36.40 | $36.69 | $30.76 | 40,781 |
2016-07-07 | $36.15 | $36.43 | $35.83 | $36.12 | $30.28 | 34,032 |
2016-07-06 | $35.84 | $36.43 | $35.84 | $36.21 | $30.36 | 12,732 |
2016-07-05 | $36.48 | $36.48 | $36.00 | $36.07 | $30.24 | 15,907 |
2016-07-01 | $36.69 | $36.75 | $36.27 | $36.71 | $30.78 | 21,140 |
2016-06-30 | $36.49 | $36.68 | $36.44 | $36.62 | $30.70 | 20,426 |
2016-06-29 | $35.87 | $36.42 | $35.87 | $36.41 | $30.53 | 32,402 |
2016-06-28 | $35.14 | $35.86 | $35.14 | $35.64 | $29.88 | 29,442 |
2016-06-27 | $35.33 | $35.34 | $34.72 | $34.77 | $29.15 | 49,955 |
2016-06-24 | $35.66 | $36.00 | $35.51 | $35.62 | $29.86 | 85,478 |
2016-06-23 | $36.94 | $37.20 | $36.80 | $37.00 | $31.02 | 31,904 |
2016-06-22 | $36.65 | $36.80 | $36.52 | $36.57 | $30.66 | 19,786 |
2016-06-21 | $36.40 | $36.75 | $36.23 | $36.49 | $30.59 | 26,016 |
2016-06-20 | $36.40 | $36.68 | $36.26 | $36.48 | $30.58 | 30,926 |
2016-06-17 | $36.40 | $36.44 | $35.90 | $36.15 | $30.31 | 83,129 |
2016-06-16 | $35.99 | $37.04 | $35.64 | $36.44 | $30.55 | 62,439 |
2016-06-15 | $36.50 | $36.70 | $35.98 | $36.15 | $30.31 | 16,972 |
2016-06-14 | $37.05 | $37.22 | $36.70 | $36.82 | $30.45 | 26,255 |
2016-06-13 | $37.21 | $37.56 | $36.57 | $37.09 | $30.67 | 46,857 |
2016-06-10 | $36.94 | $37.42 | $36.62 | $37.21 | $30.77 | 22,455 |
2016-06-09 | $36.93 | $37.20 | $36.27 | $37.08 | $30.66 | 28,838 |
2016-06-08 | $36.83 | $37.35 | $36.04 | $37.30 | $30.85 | 28,247 |
2016-06-07 | $37.68 | $37.68 | $37.00 | $37.02 | $30.61 | 15,819 |
2016-06-06 | $37.48 | $37.78 | $37.24 | $37.53 | $31.04 | 36,403 |
2016-06-03 | $37.38 | $37.53 | $37.13 | $37.53 | $31.04 | 40,112 |
2016-06-02 | $37.04 | $37.67 | $36.29 | $37.62 | $31.11 | 63,506 |
2016-06-01 | $36.72 | $37.36 | $36.57 | $37.34 | $30.88 | 38,163 |
2016-05-31 | $36.48 | $36.98 | $35.78 | $36.94 | $30.55 | 87,556 |
2016-05-27 | $36.21 | $36.50 | $36.00 | $36.49 | $30.18 | 19,435 |
2016-05-26 | $36.53 | $36.53 | $36.00 | $36.23 | $29.96 | 10,546 |
2016-05-25 | $36.45 | $36.75 | $36.30 | $36.56 | $30.23 | 30,984 |
2016-05-24 | $35.99 | $36.40 | $35.91 | $36.33 | $30.04 | 77,424 |
2016-05-23 | $35.99 | $35.99 | $35.73 | $35.91 | $29.70 | 33,345 |
2016-05-20 | $35.65 | $35.99 | $35.65 | $35.96 | $29.74 | 15,308 |
2016-05-19 | $35.78 | $35.78 | $35.31 | $35.62 | $29.46 | 21,906 |
2016-05-18 | $34.81 | $35.87 | $34.76 | $35.82 | $29.62 | 20,647 |
2016-05-17 | $35.79 | $36.00 | $34.85 | $35.01 | $28.95 | 33,673 |
2016-05-16 | $35.50 | $35.96 | $35.38 | $35.90 | $29.69 | 21,944 |
2016-05-13 | $35.50 | $35.50 | $35.07 | $35.39 | $29.27 | 28,597 |
2016-05-12 | $35.35 | $35.50 | $34.85 | $35.24 | $29.14 | 25,547 |
2016-05-11 | $35.24 | $35.57 | $35.24 | $35.31 | $29.20 | 15,702 |
2016-05-10 | $35.20 | $35.53 | $35.20 | $35.41 | $29.28 | 14,472 |
2016-05-09 | $35.08 | $35.41 | $35.06 | $35.20 | $29.11 | 20,525 |
2016-05-06 | $35.00 | $35.20 | $34.63 | $35.13 | $29.05 | 38,611 |
2016-05-05 | $35.43 | $35.92 | $35.04 | $35.08 | $29.01 | 24,071 |
2016-05-04 | $35.50 | $35.67 | $35.10 | $35.24 | $29.14 | 31,289 |
2016-05-03 | $35.17 | $35.89 | $34.95 | $35.61 | $29.45 | 35,514 |
2016-05-02 | $35.42 | $35.85 | $34.72 | $35.44 | $29.31 | 26,467 |
2016-04-29 | $35.36 | $35.95 | $35.31 | $35.43 | $29.30 | 32,366 |
2016-04-28 | $34.44 | $35.39 | $34.44 | $35.27 | $29.17 | 40,267 |
2016-04-27 | $34.73 | $34.73 | $34.26 | $34.54 | $28.56 | 23,385 |
2016-04-26 | $34.20 | $34.90 | $34.17 | $34.78 | $28.76 | 18,880 |
2016-04-25 | $34.21 | $34.28 | $33.58 | $34.16 | $28.25 | 19,213 |
2016-04-22 | $34.00 | $34.39 | $34.00 | $34.34 | $28.40 | 27,046 |
2016-04-21 | $34.26 | $34.55 | $34.02 | $34.11 | $28.21 | 31,309 |
2016-04-20 | $34.27 | $34.43 | $34.20 | $34.30 | $28.36 | 11,890 |
2016-04-19 | $34.22 | $34.37 | $34.12 | $34.33 | $28.39 | 11,084 |
2016-04-18 | $34.05 | $34.18 | $33.90 | $34.02 | $28.13 | 16,420 |
2016-04-15 | $33.84 | $34.10 | $33.83 | $34.01 | $28.12 | 15,718 |
2016-04-14 | $33.77 | $34.20 | $33.54 | $33.91 | $28.04 | 16,589 |
2016-04-13 | $32.62 | $33.75 | $32.62 | $33.66 | $27.84 | 27,505 |
2016-04-12 | $32.52 | $32.97 | $32.49 | $32.79 | $27.12 | 15,249 |
2016-04-11 | $32.31 | $32.92 | $32.31 | $32.54 | $26.91 | 18,117 |
2016-04-08 | $32.15 | $32.34 | $31.84 | $32.08 | $26.53 | 38,261 |
2016-04-07 | $32.28 | $32.76 | $31.81 | $31.98 | $26.45 | 23,725 |
2016-04-06 | $32.57 | $32.70 | $32.11 | $32.58 | $26.94 | 18,547 |
2016-04-05 | $33.17 | $33.18 | $32.61 | $32.65 | $27.00 | 24,296 |
2016-04-04 | $33.75 | $33.99 | $33.31 | $33.35 | $27.58 | 38,261 |
2016-04-01 | $33.91 | $34.10 | $33.80 | $33.83 | $27.98 | 13,414 |
2016-03-31 | $34.28 | $34.44 | $34.16 | $34.21 | $28.29 | 35,692 |
2016-03-30 | $34.50 | $34.53 | $34.25 | $34.37 | $28.42 | 26,805 |
2016-03-29 | $33.77 | $34.29 | $33.61 | $34.24 | $28.32 | 31,362 |
2016-03-28 | $33.92 | $34.17 | $33.78 | $33.95 | $28.08 | 27,325 |
2016-03-24 | $33.65 | $33.78 | $33.19 | $33.74 | $27.90 | 339,005 |
2016-03-23 | $33.91 | $33.91 | $33.53 | $33.61 | $27.79 | 31,370 |
2016-03-22 | $33.95 | $34.20 | $33.82 | $34.00 | $28.12 | 29,242 |
2016-03-21 | $34.01 | $34.16 | $33.82 | $34.01 | $28.12 | 34,077 |
2016-03-18 | $33.93 | $34.28 | $33.81 | $33.95 | $28.08 | 180,270 |
2016-03-17 | $32.84 | $33.84 | $32.84 | $33.70 | $27.87 | 46,262 |
2016-03-16 | $33.50 | $33.83 | $33.11 | $33.14 | $27.41 | 38,426 |
2016-03-15 | $33.16 | $33.90 | $33.16 | $33.56 | $27.75 | 48,959 |
2016-03-14 | $34.00 | $34.00 | $33.36 | $33.64 | $27.82 | 56,819 |
2016-03-11 | $34.00 | $34.12 | $33.68 | $34.12 | $28.22 | 28,940 |
2016-03-10 | $33.73 | $34.00 | $33.49 | $33.74 | $27.90 | 31,328 |
2016-03-09 | $34.09 | $34.15 | $33.50 | $33.70 | $27.87 | 27,011 |
2016-03-08 | $34.00 | $34.30 | $33.98 | $34.03 | $28.14 | 28,505 |
2016-03-07 | $33.99 | $34.43 | $33.97 | $34.37 | $28.42 | 36,060 |
2016-03-04 | $34.37 | $34.39 | $33.63 | $34.07 | $28.17 | 34,167 |
2016-03-03 | $34.50 | $34.70 | $34.19 | $34.40 | $28.45 | 37,670 |
2016-03-02 | $33.27 | $34.59 | $33.27 | $34.54 | $28.56 | 346,578 |
2016-03-01 | $33.10 | $33.74 | $32.89 | $33.55 | $27.74 | 42,744 |
2016-02-29 | $33.30 | $33.66 | $32.89 | $32.95 | $27.25 | 50,215 |
2016-02-26 | $33.63 | $33.73 | $33.33 | $33.40 | $27.62 | 19,417 |
2016-02-25 | $33.02 | $33.55 | $32.69 | $33.51 | $27.71 | 20,410 |
2016-02-24 | $32.82 | $33.06 | $32.47 | $32.99 | $27.28 | 31,538 |
2016-02-23 | $33.17 | $33.53 | $32.80 | $32.86 | $27.17 | 30,366 |
2016-02-22 | $33.32 | $33.49 | $33.11 | $33.20 | $27.46 | 41,773 |
2016-02-19 | $32.49 | $33.40 | $32.43 | $33.05 | $27.33 | 33,488 |
2016-02-18 | $32.68 | $32.73 | $32.35 | $32.49 | $26.87 | 31,636 |
2016-02-17 | $32.94 | $33.19 | $32.59 | $32.75 | $27.08 | 32,643 |
2016-02-16 | $33.11 | $33.34 | $32.62 | $32.81 | $27.13 | 34,731 |
2016-02-12 | $31.83 | $33.03 | $31.83 | $32.78 | $27.11 | 58,351 |
2016-02-11 | $31.32 | $31.91 | $31.15 | $31.66 | $26.18 | 32,491 |
2016-02-10 | $32.43 | $32.52 | $31.55 | $31.60 | $26.13 | 20,514 |
2016-02-09 | $32.13 | $32.27 | $31.76 | $32.00 | $26.46 | 18,511 |
2016-02-08 | $31.93 | $32.93 | $31.74 | $32.68 | $27.03 | 30,080 |
2016-02-05 | $33.02 | $33.40 | $32.00 | $32.06 | $26.51 | 38,291 |
2016-02-04 | $33.10 | $33.70 | $32.52 | $33.20 | $27.46 | 22,825 |
2016-02-03 | $32.63 | $33.41 | $31.97 | $33.22 | $27.47 | 89,865 |
2016-02-02 | $32.44 | $32.87 | $31.83 | $32.36 | $26.76 | 31,947 |
2016-02-01 | $32.92 | $33.63 | $32.29 | $32.64 | $26.99 | 22,338 |
2016-01-29 | $32.06 | $33.08 | $32.06 | $33.05 | $27.33 | 44,595 |
2016-01-28 | $31.82 | $32.56 | $31.44 | $32.04 | $26.50 | 127,220 |
2016-01-27 | $31.71 | $32.13 | $31.40 | $31.45 | $26.01 | 39,883 |
2016-01-26 | $31.64 | $32.00 | $31.59 | $31.73 | $26.24 | 25,040 |
2016-01-25 | $32.08 | $32.29 | $31.19 | $31.30 | $25.88 | 27,765 |
2016-01-22 | $31.95 | $32.48 | $31.70 | $32.12 | $26.56 | 35,437 |
2016-01-21 | $32.16 | $32.37 | $31.51 | $31.55 | $26.09 | 47,804 |
2016-01-20 | $31.29 | $32.24 | $31.15 | $32.09 | $26.54 | 26,851 |
2016-01-19 | $31.88 | $32.05 | $31.36 | $31.56 | $26.10 | 26,423 |
2016-01-15 | $31.54 | $32.47 | $31.28 | $31.68 | $26.20 | 29,581 |
2016-01-14 | $32.46 | $32.57 | $32.14 | $32.20 | $26.63 | 12,071 |
2016-01-13 | $32.98 | $33.24 | $31.73 | $32.10 | $26.55 | 36,747 |
2016-01-12 | $32.54 | $32.95 | $32.18 | $32.90 | $27.21 | 44,736 |
2016-01-11 | $32.52 | $32.71 | $32.33 | $32.52 | $26.89 | 18,586 |
2016-01-08 | $32.93 | $32.97 | $32.26 | $32.26 | $26.68 | 29,378 |
2016-01-07 | $33.22 | $33.48 | $32.66 | $32.66 | $27.01 | 26,781 |
2016-01-06 | $32.92 | $33.69 | $32.92 | $33.63 | $27.81 | 25,973 |
2016-01-05 | $33.61 | $33.80 | $33.40 | $33.57 | $27.36 | 18,372 |
2016-01-04 | $33.56 | $34.22 | $33.18 | $33.43 | $27.25 | 44,125 |
2015-12-31 | $34.49 | $34.74 | $33.82 | $33.97 | $27.69 | 26,296 |
2015-12-30 | $34.98 | $35.01 | $34.50 | $34.51 | $28.13 | 18,405 |
2015-12-29 | $34.75 | $34.96 | $34.42 | $34.95 | $28.49 | 19,642 |
2015-12-28 | $34.76 | $34.85 | $34.18 | $34.51 | $28.13 | 25,658 |
2015-12-24 | $34.55 | $34.84 | $34.45 | $34.78 | $28.35 | 8,980 |
2015-12-23 | $34.60 | $34.67 | $34.28 | $34.53 | $28.14 | 18,377 |
2015-12-22 | $34.50 | $34.52 | $33.96 | $34.48 | $28.10 | 16,015 |
2015-12-21 | $34.51 | $34.89 | $34.04 | $34.53 | $28.14 | 19,246 |
2015-12-18 | $34.97 | $35.32 | $34.28 | $34.42 | $28.06 | 72,085 |
2015-12-17 | $35.07 | $35.42 | $34.75 | $34.89 | $28.44 | 24,289 |
2015-12-16 | $35.00 | $35.15 | $34.38 | $35.05 | $28.57 | 20,874 |
2015-12-15 | $34.48 | $35.09 | $34.38 | $34.98 | $28.51 | 21,104 |
2015-12-14 | $33.99 | $34.69 | $33.74 | $34.27 | $27.93 | 28,089 |
2015-12-11 | $33.50 | $34.19 | $33.50 | $33.85 | $27.59 | 31,756 |
2015-12-10 | $34.14 | $34.48 | $33.92 | $34.07 | $27.77 | 23,941 |
2015-12-09 | $34.81 | $34.81 | $33.89 | $34.07 | $27.77 | 43,345 |
2015-12-08 | $35.22 | $35.22 | $34.65 | $34.85 | $28.41 | 30,989 |
2015-12-07 | $36.53 | $36.53 | $35.26 | $35.38 | $28.84 | 19,474 |
2015-12-04 | $35.70 | $36.78 | $35.70 | $36.47 | $29.73 | 33,023 |
2015-12-03 | $35.98 | $36.49 | $35.44 | $35.54 | $28.97 | 30,987 |
2015-12-02 | $36.55 | $36.89 | $35.92 | $36.01 | $29.35 | 46,401 |
2015-12-01 | $36.60 | $37.34 | $36.53 | $36.59 | $29.82 | 35,238 |
2015-11-30 | $37.38 | $37.71 | $36.52 | $36.56 | $29.80 | 51,416 |
2015-11-27 | $37.00 | $37.53 | $36.86 | $37.49 | $30.56 | 11,871 |
2015-11-25 | $37.00 | $37.00 | $36.63 | $36.96 | $30.13 | 17,401 |
2015-11-24 | $36.83 | $36.99 | $36.44 | $36.96 | $30.13 | 35,425 |
2015-11-23 | $36.89 | $36.95 | $36.70 | $36.82 | $30.01 | 11,682 |
2015-11-20 | $36.54 | $36.95 | $36.41 | $36.74 | $29.95 | 31,188 |
2015-11-19 | $36.28 | $36.35 | $36.02 | $36.22 | $29.52 | 14,824 |
2015-11-18 | $36.11 | $36.34 | $35.52 | $36.24 | $29.54 | 25,211 |
2015-11-17 | $36.27 | $36.27 | $35.36 | $35.81 | $29.19 | 29,310 |
2015-11-16 | $36.02 | $36.22 | $35.44 | $36.11 | $29.43 | 27,743 |
2015-11-13 | $35.81 | $36.53 | $35.65 | $35.99 | $29.33 | 26,373 |
2015-11-12 | $36.06 | $36.67 | $35.76 | $36.04 | $29.38 | 24,300 |
2015-11-11 | $36.63 | $36.97 | $36.10 | $36.25 | $29.55 | 26,629 |
2015-11-10 | $36.00 | $36.60 | $35.77 | $36.40 | $29.67 | 33,667 |
2015-11-09 | $35.98 | $36.50 | $35.50 | $35.93 | $29.29 | 59,449 |
2015-11-06 | $35.51 | $36.74 | $35.51 | $36.25 | $29.55 | 51,518 |
2015-11-05 | $34.99 | $35.72 | $34.44 | $35.33 | $28.80 | 46,770 |
2015-11-04 | $34.86 | $34.98 | $34.49 | $34.87 | $28.42 | 26,834 |
2015-11-03 | $34.62 | $35.00 | $34.50 | $34.74 | $28.32 | 22,502 |
2015-11-02 | $33.80 | $34.84 | $33.80 | $34.81 | $28.37 | 24,787 |
2015-10-30 | $35.41 | $35.41 | $33.76 | $34.27 | $27.93 | 29,159 |
2015-10-29 | $35.04 | $35.49 | $34.82 | $35.45 | $28.89 | 27,708 |
2015-10-28 | $34.01 | $35.33 | $34.01 | $35.19 | $28.68 | 50,018 |
2015-10-27 | $34.59 | $34.83 | $33.84 | $34.01 | $27.72 | 42,547 |
2015-10-26 | $35.10 | $35.32 | $34.36 | $34.78 | $28.35 | 22,976 |
2015-10-23 | $34.80 | $35.28 | $34.61 | $35.20 | $28.69 | 27,730 |
2015-10-22 | $34.12 | $34.75 | $34.01 | $34.67 | $28.26 | 25,673 |
2015-10-21 | $34.34 | $34.67 | $33.75 | $33.87 | $27.61 | 31,873 |
2015-10-20 | $33.81 | $34.25 | $33.47 | $34.22 | $27.89 | 25,203 |
2015-10-19 | $33.58 | $33.96 | $33.52 | $33.66 | $27.44 | 21,168 |
2015-10-16 | $33.59 | $33.59 | $33.19 | $33.50 | $27.31 | 23,400 |
2015-10-15 | $32.81 | $33.48 | $32.72 | $33.46 | $27.27 | 50,294 |
2015-10-14 | $33.27 | $33.47 | $32.62 | $32.64 | $26.60 | 41,931 |
2015-10-13 | $33.16 | $33.70 | $33.13 | $33.37 | $27.20 | 33,029 |
2015-10-12 | $32.82 | $33.19 | $32.73 | $33.18 | $27.04 | 28,914 |
2015-10-09 | $33.06 | $33.10 | $32.70 | $32.80 | $26.73 | 21,383 |
2015-10-08 | $32.72 | $33.08 | $32.44 | $33.00 | $26.90 | 54,702 |
2015-10-07 | $32.34 | $32.67 | $32.24 | $32.66 | $26.62 | 46,169 |
2015-10-06 | $32.73 | $32.73 | $32.18 | $32.19 | $26.24 | 41,067 |
2015-10-05 | $32.50 | $32.93 | $32.40 | $32.72 | $26.67 | 42,088 |
2015-10-02 | $32.15 | $32.49 | $31.53 | $32.32 | $26.34 | 37,158 |
2015-10-01 | $32.45 | $32.48 | $31.93 | $32.35 | $26.37 | 20,819 |
2015-09-30 | $32.50 | $32.50 | $32.05 | $32.35 | $26.37 | 29,987 |
2015-09-29 | $32.46 | $32.57 | $32.04 | $32.20 | $26.25 | 36,889 |
2015-09-28 | $32.16 | $32.71 | $31.80 | $32.31 | $26.34 | 25,755 |
2015-09-25 | $32.82 | $32.88 | $32.10 | $32.31 | $26.34 | 47,009 |
2015-09-24 | $32.34 | $32.93 | $32.05 | $32.85 | $26.78 | 25,290 |
2015-09-23 | $32.07 | $32.61 | $32.07 | $32.50 | $26.49 | 30,982 |
2015-09-22 | $31.90 | $32.37 | $31.90 | $32.18 | $26.23 | 35,306 |
2015-09-21 | $32.30 | $32.52 | $31.89 | $32.13 | $26.19 | 55,073 |
2015-09-18 | $32.02 | $32.31 | $31.68 | $32.00 | $26.08 | 127,814 |
2015-09-17 | $32.25 | $32.89 | $32.25 | $32.32 | $26.34 | 35,025 |
2015-09-16 | $32.65 | $32.65 | $32.24 | $32.27 | $26.30 | 36,688 |
2015-09-15 | $32.66 | $32.70 | $32.19 | $32.61 | $26.58 | 27,966 |
2015-09-14 | $32.44 | $32.78 | $32.30 | $32.49 | $26.48 | 35,266 |
2015-09-11 | $32.51 | $32.84 | $32.25 | $32.43 | $26.43 | 26,841 |
2015-09-10 | $32.39 | $32.74 | $32.39 | $32.74 | $26.69 | 13,355 |
2015-09-09 | $32.97 | $33.01 | $32.36 | $32.50 | $26.49 | 22,109 |
2015-09-08 | $32.40 | $32.83 | $32.40 | $32.73 | $26.68 | 36,983 |
2015-09-04 | $32.48 | $32.51 | $32.02 | $32.22 | $26.26 | 32,081 |
2015-09-03 | $32.57 | $32.92 | $32.49 | $32.68 | $26.64 | 35,671 |
2015-09-02 | $32.73 | $32.87 | $32.49 | $32.85 | $26.78 | 16,797 |
2015-09-01 | $32.52 | $32.86 | $32.30 | $32.39 | $26.40 | 34,276 |
2015-08-31 | $32.96 | $33.00 | $32.82 | $32.89 | $26.81 | 10,714 |
2015-08-28 | $32.82 | $33.09 | $32.79 | $32.94 | $26.85 | 30,420 |
2015-08-27 | $33.22 | $33.33 | $32.64 | $32.99 | $26.89 | 33,094 |
2015-08-26 | $33.17 | $33.32 | $32.55 | $33.12 | $27.00 | 36,486 |
2015-08-25 | $33.44 | $33.44 | $32.50 | $32.62 | $26.59 | 30,785 |
2015-08-24 | $32.79 | $33.59 | $32.45 | $32.45 | $26.45 | 40,709 |
2015-08-21 | $32.71 | $33.46 | $32.71 | $33.27 | $27.12 | 49,731 |
2015-08-20 | $33.52 | $33.56 | $33.01 | $33.09 | $26.97 | 16,708 |
2015-08-19 | $33.65 | $34.29 | $33.41 | $33.72 | $27.48 | 26,344 |
2015-08-18 | $33.90 | $34.77 | $33.50 | $33.78 | $27.53 | 34,975 |
2015-08-17 | $33.21 | $34.05 | $33.21 | $33.85 | $27.59 | 24,613 |
2015-08-14 | $33.24 | $33.76 | $33.15 | $33.49 | $27.30 | 218,753 |
2015-08-13 | $33.23 | $33.52 | $33.10 | $33.19 | $27.05 | 31,588 |
2015-08-12 | $33.20 | $33.33 | $32.98 | $33.19 | $27.05 | 22,744 |
2015-08-11 | $33.20 | $33.37 | $33.06 | $33.22 | $27.08 | 23,441 |
2015-08-10 | $33.27 | $33.34 | $33.16 | $33.30 | $27.14 | 42,371 |
2015-08-07 | $33.14 | $33.19 | $32.94 | $33.04 | $26.93 | 29,070 |
2015-08-06 | $33.13 | $33.34 | $33.08 | $33.11 | $26.99 | 21,791 |
2015-08-05 | $33.18 | $33.56 | $33.11 | $33.17 | $27.04 | 29,610 |
2015-08-04 | $32.99 | $33.42 | $32.90 | $33.13 | $27.00 | 31,710 |
2015-08-03 | $33.22 | $33.32 | $32.70 | $33.05 | $26.94 | 21,903 |
2015-07-31 | $33.69 | $33.69 | $33.07 | $33.18 | $27.04 | 12,508 |
2015-07-30 | $33.01 | $33.25 | $33.01 | $33.18 | $27.04 | 16,651 |
2015-07-29 | $33.55 | $33.72 | $33.04 | $33.08 | $26.96 | 14,290 |
First Financial Corp - Indiana (THFF) News Headlines
Short sellers increasing their bets against regional banks amid NYCB's woes
Certain regional banks have been shorted more as concerns stemming from NYCB's weaknesses rise in the sector.
cnbc.com Feb. 8, 2024Recent First Financial Corp - Indiana (THFF) News
Similar Companies to First Financial Corp - Indiana (THFF) in the Banks-Regional Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |