Trend Micro Incorporated (TMICY) Exchange: PINK
Data as of May 3, 2024
$51.91 ($0.84) 1.64%
Trend Micro Incorporated - Daily Information
Click for more stock information on Trend Micro Incorporated.Daily Information | Data |
---|---|
Date | May 3, 2024 |
Open | $52.45 |
Previous Close | $51.91 |
High | $52.45 |
Low | $51.69 |
Adjusted Open | $52.45 |
Previous Adjusted Close | $51.91 |
Adjusted High | $52.45 |
Adjusted Low | $51.69 |
About Trend Micro Incorporated (TMICY)
Trend Micro Incorporated develops and sells security-related software products for computers and the Internet primarily in Japan. The company develops Internet content security and threat management solutions for businesses and consumers to exchange digital information. Its home and home office products include PC and Mac protection, mobile device protection, password management, and online backup sync products, and online safety products, as well as support services. The company also provides threat protection products and services for business systems and data to small businesses, which include solutions to protect mail servers, file servers, PCs, Macs, laptops, and virtualized desktops; cloud-based security hosted services; and hosted email security accounts and solutions. In addition, it offers data centre and cloud security solutions that protects physical, virtual, and cloud servers, as well as hybrid clouds and virtual desktops; and network, Web, and messaging security products and solutions, which primarily include email security, real-time IM communication, gateway Web security, and maintenance-free SaaS solutions. Further, the company provides endpoint and mobile device security products, which protects PCs, desktops, USB devices, and removable media with a range of encryption technologies; offers integrated mobile device management services; and that prevents unwanted and unknown applications execution. Additionally, it offers security and risk management products comprising control manager, threat intelligence manager, and threat management system; and enterprise security suites that protects Microsoft email, instant messaging, SharePoint systems, desktops, laptops, mobile devices, file servers, and Web and messaging gateways, as well as offers data protection solutions, which guards data and intellectual property with integrated modules. Trend Micro Incorporated was founded in 1988 and is headquartered in Tokyo, Japan.
Invest in Trend Micro Incorporated (TMICY)
Historical Stock Data for Trend Micro Incorporated (TMICY)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-05-03 | $52.45 | $52.45 | $51.69 | $51.91 | $51.91 | 1,996 |
2024-05-02 | $50.76 | $51.07 | $50.50 | $51.07 | $51.07 | 8,567 |
2024-05-01 | $49.40 | $49.99 | $49.27 | $49.99 | $49.99 | 2,198 |
2024-04-30 | $50.50 | $50.50 | $49.54 | $50.50 | $50.50 | 2,472 |
2024-04-29 | $49.60 | $50.68 | $49.60 | $50.41 | $50.41 | 5,930 |
2024-04-26 | $48.96 | $49.64 | $48.96 | $49.60 | $49.60 | 30,246 |
2024-04-25 | $49.76 | $49.92 | $49.68 | $49.83 | $49.83 | 43,138 |
2024-04-24 | $53.00 | $53.00 | $51.19 | $51.40 | $51.40 | 1,709 |
2024-04-23 | $51.27 | $52.04 | $51.27 | $52.00 | $52.00 | 4,387 |
2024-04-22 | $51.95 | $51.95 | $50.91 | $51.92 | $51.92 | 4,278 |
2024-04-19 | $50.99 | $50.99 | $50.30 | $50.30 | $50.30 | 2,096 |
2024-04-18 | $50.23 | $51.75 | $50.23 | $50.98 | $50.98 | 18,072 |
2024-04-17 | $50.14 | $50.14 | $48.83 | $49.75 | $49.75 | 3,799 |
2024-04-16 | $51.45 | $51.65 | $51.43 | $51.43 | $51.43 | 4,796 |
2024-04-15 | $52.19 | $52.19 | $51.57 | $51.57 | $51.57 | 3,351 |
2024-04-12 | $52.00 | $52.60 | $52.00 | $52.24 | $52.24 | 2,119 |
2024-04-11 | $51.64 | $51.96 | $51.47 | $51.96 | $51.96 | 2,708 |
2024-04-10 | $52.00 | $52.00 | $51.02 | $51.02 | $51.02 | 3,951 |
2024-04-09 | $53.54 | $53.54 | $51.69 | $51.92 | $51.92 | 2,614 |
2024-04-08 | $51.97 | $52.02 | $51.90 | $51.92 | $51.92 | 2,614 |
2024-04-05 | $51.09 | $51.33 | $51.09 | $51.33 | $51.33 | 1,754 |
2024-04-04 | $53.17 | $53.17 | $51.50 | $51.50 | $51.50 | 6,506 |
2024-04-03 | $51.38 | $51.38 | $51.16 | $51.38 | $51.38 | 1,320 |
2024-04-02 | $52.21 | $52.21 | $51.82 | $52.07 | $52.07 | 3,197 |
2024-04-01 | $50.38 | $50.72 | $49.95 | $50.41 | $50.41 | 2,748 |
2024-03-28 | $50.65 | $50.84 | $50.64 | $50.65 | $50.65 | 2,776 |
2024-03-27 | $52.29 | $52.29 | $50.81 | $50.89 | $50.89 | 12,485 |
2024-03-26 | $50.40 | $50.62 | $50.40 | $50.59 | $50.59 | 5,019 |
2024-03-25 | $50.36 | $50.36 | $50.19 | $50.26 | $50.26 | 2,647 |
2024-03-22 | $51.25 | $51.45 | $51.25 | $51.41 | $51.41 | 2,623 |
2024-03-21 | $50.81 | $50.81 | $50.81 | $50.81 | $50.81 | 1,481 |
2024-03-20 | $51.04 | $51.63 | $51.04 | $51.63 | $51.63 | 1,632 |
2024-03-19 | $50.76 | $51.32 | $50.76 | $51.32 | $51.32 | 4,978 |
2024-03-18 | $51.57 | $51.82 | $51.56 | $51.56 | $51.56 | 3,579 |
2024-03-15 | $50.58 | $50.79 | $50.58 | $50.79 | $50.79 | 2,446 |
2024-03-14 | $50.30 | $50.30 | $50.00 | $50.11 | $50.11 | 2,031 |
2024-03-13 | $51.76 | $51.76 | $51.76 | $51.76 | $51.76 | 5,576 |
2024-03-12 | $51.78 | $51.78 | $51.51 | $51.76 | $51.76 | 5,576 |
2024-03-11 | $50.80 | $52.73 | $50.80 | $50.87 | $50.87 | 3,172 |
2024-03-08 | $50.90 | $50.90 | $50.49 | $50.49 | $50.49 | 3,140 |
2024-03-07 | $49.73 | $49.98 | $49.73 | $49.84 | $49.84 | 1,890 |
2024-03-06 | $49.92 | $50.12 | $49.92 | $49.97 | $49.97 | 2,253 |
2024-03-05 | $49.43 | $50.22 | $49.43 | $50.19 | $50.19 | 1,773 |
2024-03-04 | $49.64 | $49.78 | $49.64 | $49.74 | $49.74 | 2,606 |
2024-03-01 | $50.10 | $51.53 | $50.10 | $51.42 | $51.42 | 2,417 |
2024-02-29 | $49.68 | $49.68 | $48.48 | $49.45 | $49.45 | 4,836 |
2024-02-28 | $47.50 | $49.27 | $47.50 | $49.27 | $49.27 | 2,595 |
2024-02-27 | $47.49 | $48.77 | $47.49 | $47.99 | $47.99 | 2,881 |
2024-02-26 | $48.25 | $48.86 | $47.50 | $48.86 | $48.86 | 4,892 |
2024-02-23 | $47.60 | $48.13 | $47.60 | $47.79 | $47.79 | 7,517 |
2024-02-22 | $47.46 | $48.36 | $47.46 | $47.64 | $47.64 | 4,595 |
2024-02-21 | $47.70 | $48.00 | $47.19 | $47.34 | $47.34 | 8,479 |
2024-02-20 | $48.45 | $48.48 | $48.35 | $48.45 | $48.45 | 6,131 |
2024-02-16 | $48.60 | $48.60 | $47.70 | $47.70 | $47.70 | 2,779 |
2024-02-15 | $57.00 | $57.00 | $56.64 | $56.68 | $56.68 | 1,313 |
2024-02-14 | $58.73 | $58.80 | $58.46 | $58.80 | $58.80 | 2,557 |
2024-02-13 | $58.41 | $58.41 | $57.10 | $57.10 | $57.10 | 5,496 |
2024-02-12 | $54.61 | $57.16 | $54.61 | $57.16 | $57.16 | 1,366 |
2024-02-09 | $56.54 | $56.54 | $56.07 | $56.41 | $56.41 | 2,829 |
2024-02-08 | $55.93 | $56.16 | $55.87 | $56.16 | $56.16 | 3,466 |
2024-02-07 | $55.98 | $55.99 | $55.78 | $55.99 | $55.99 | 1,521 |
2024-02-06 | $55.78 | $55.78 | $55.55 | $55.60 | $55.60 | 1,751 |
2024-02-05 | $56.12 | $56.12 | $55.38 | $55.65 | $55.65 | 3,620 |
2024-02-02 | $56.28 | $56.70 | $56.28 | $56.36 | $56.36 | 1,159 |
2024-02-01 | $56.78 | $57.13 | $56.68 | $57.13 | $57.13 | 1,851 |
2024-01-31 | $57.60 | $57.60 | $57.60 | $57.60 | $57.60 | 1,315 |
2024-01-30 | $56.79 | $56.88 | $56.53 | $56.67 | $56.67 | 2,663 |
2024-01-29 | $54.97 | $54.97 | $54.57 | $54.84 | $54.84 | 2,477 |
2024-01-26 | $55.64 | $55.72 | $55.50 | $55.62 | $55.62 | 1,519 |
2024-01-25 | $56.00 | $56.03 | $55.58 | $55.67 | $55.67 | 3,341 |
2024-01-24 | $55.34 | $56.08 | $55.34 | $55.87 | $55.87 | 2,454 |
2024-01-23 | $55.09 | $55.75 | $55.09 | $55.71 | $55.71 | 4,111 |
2024-01-22 | $55.41 | $55.80 | $55.18 | $55.20 | $55.20 | 15,493 |
2024-01-19 | $55.00 | $55.11 | $54.66 | $54.93 | $54.93 | 3,010 |
2024-01-18 | $55.11 | $55.79 | $55.11 | $55.79 | $55.79 | 5,533 |
2024-01-17 | $54.82 | $55.22 | $54.82 | $55.01 | $55.01 | 3,399 |
2024-01-16 | $57.48 | $57.48 | $56.15 | $56.15 | $56.15 | 2,645 |
2024-01-12 | $57.70 | $58.32 | $57.70 | $57.99 | $57.99 | 4,439 |
2024-01-11 | $56.05 | $56.29 | $55.80 | $56.29 | $56.29 | 2,268 |
2024-01-10 | $55.78 | $55.78 | $55.51 | $55.51 | $55.51 | 4,770 |
2024-01-09 | $53.32 | $53.32 | $53.14 | $53.27 | $53.27 | 4,682 |
2024-01-08 | $51.58 | $52.91 | $51.58 | $52.50 | $52.50 | 2,873 |
2024-01-05 | $51.88 | $51.88 | $50.47 | $51.70 | $51.70 | 4,031 |
2024-01-04 | $51.88 | $51.94 | $51.53 | $51.53 | $51.53 | 2,637 |
2024-01-03 | $51.26 | $52.72 | $51.26 | $52.10 | $52.10 | 2,235 |
2024-01-02 | $53.30 | $53.30 | $52.71 | $52.71 | $52.71 | 3,128 |
2023-12-29 | $54.53 | $54.53 | $53.30 | $53.38 | $53.38 | 2,926 |
2023-12-28 | $53.70 | $53.86 | $53.60 | $53.86 | $53.86 | 1,389 |
2023-12-27 | $56.70 | $56.70 | $56.31 | $56.70 | $56.70 | 3,139 |
2023-12-26 | $57.35 | $57.45 | $57.18 | $57.25 | $57.25 | 2,717 |
2023-12-22 | $57.19 | $57.52 | $56.93 | $57.01 | $57.01 | 4,618 |
2023-12-21 | $56.63 | $56.88 | $56.53 | $56.88 | $56.88 | 10,288 |
2023-12-20 | $56.44 | $56.44 | $55.97 | $55.97 | $55.97 | 2,413 |
2023-12-19 | $56.98 | $57.04 | $56.53 | $56.57 | $56.57 | 3,133 |
2023-12-18 | $54.42 | $54.60 | $54.42 | $54.60 | $54.60 | 2,033 |
2023-12-15 | $54.87 | $54.87 | $54.80 | $54.86 | $54.86 | 3,049 |
2023-12-14 | $56.00 | $56.00 | $55.80 | $55.87 | $55.87 | 6,483 |
2023-12-13 | $55.12 | $56.04 | $55.12 | $56.04 | $56.04 | 13,548 |
2023-12-12 | $56.43 | $56.43 | $55.27 | $55.29 | $55.29 | 4,930 |
2023-12-11 | $56.18 | $56.30 | $54.24 | $56.07 | $56.07 | 10,473 |
2023-12-08 | $55.85 | $57.49 | $55.85 | $57.29 | $57.29 | 4,303 |
2023-12-07 | $57.33 | $57.69 | $56.48 | $57.69 | $57.69 | 1,599 |
2023-12-06 | $57.20 | $57.29 | $56.31 | $56.74 | $56.74 | 4,016 |
2023-12-05 | $56.36 | $56.61 | $56.34 | $56.46 | $56.46 | 5,580 |
2023-12-04 | $55.87 | $56.50 | $55.55 | $55.59 | $55.59 | 4,590 |
2023-12-01 | $53.03 | $53.75 | $53.03 | $53.67 | $53.67 | 11,425 |
2023-11-30 | $50.95 | $51.16 | $50.82 | $50.83 | $50.83 | 4,330 |
2023-11-29 | $51.00 | $51.51 | $50.98 | $50.98 | $50.98 | 2,626 |
2023-11-28 | $48.05 | $50.05 | $48.05 | $50.00 | $50.00 | 4,850 |
2023-11-27 | $49.35 | $49.99 | $49.35 | $49.40 | $49.40 | 2,836 |
2023-11-24 | $49.32 | $49.32 | $48.68 | $48.68 | $48.68 | 480 |
2023-11-22 | $48.64 | $48.64 | $48.21 | $48.36 | $48.36 | 2,736 |
2023-11-21 | $49.10 | $49.22 | $48.78 | $48.82 | $48.82 | 5,982 |
2023-11-20 | $49.15 | $50.41 | $48.85 | $49.09 | $49.09 | 3,823 |
2023-11-17 | $49.93 | $49.93 | $49.15 | $49.15 | $49.15 | 1,959 |
2023-11-16 | $49.30 | $50.03 | $48.76 | $48.76 | $48.76 | 4,635 |
2023-11-15 | $49.81 | $49.81 | $48.64 | $49.75 | $49.75 | 19,341 |
2023-11-14 | $48.18 | $48.61 | $48.01 | $48.61 | $48.61 | 5,924 |
2023-11-13 | $46.86 | $47.16 | $46.85 | $47.10 | $47.10 | 16,546 |
2023-11-10 | $45.70 | $46.20 | $45.58 | $45.90 | $45.90 | 7,681 |
2023-11-09 | $46.79 | $47.47 | $46.00 | $46.04 | $46.04 | 29,188 |
2023-11-08 | $39.48 | $39.50 | $39.24 | $39.25 | $39.25 | 8,590 |
2023-11-07 | $39.95 | $39.95 | $38.82 | $38.96 | $38.96 | 7,735 |
2023-11-06 | $40.17 | $40.17 | $38.94 | $39.12 | $39.12 | 12,523 |
2023-11-03 | $39.60 | $39.92 | $39.35 | $39.49 | $39.49 | 9,368 |
2023-11-02 | $39.65 | $39.71 | $38.59 | $39.47 | $39.47 | 16,815 |
2023-11-01 | $37.93 | $38.55 | $37.93 | $38.55 | $38.55 | 85,257 |
2023-10-31 | $37.81 | $37.96 | $37.67 | $37.96 | $37.96 | 172,351 |
2023-10-30 | $37.01 | $37.20 | $36.85 | $37.11 | $37.11 | 22,819 |
2023-10-27 | $37.03 | $37.03 | $36.67 | $36.78 | $36.78 | 20,599 |
2023-10-26 | $36.95 | $36.98 | $36.70 | $36.83 | $36.83 | 22,393 |
2023-10-25 | $36.96 | $37.11 | $36.68 | $36.91 | $36.91 | 18,478 |
2023-10-24 | $37.18 | $37.55 | $37.13 | $37.43 | $37.43 | 98,840 |
2023-10-23 | $37.26 | $37.62 | $37.26 | $37.48 | $37.48 | 16,923 |
2023-10-20 | $37.42 | $37.42 | $37.05 | $37.05 | $37.05 | 19,858 |
2023-10-19 | $37.58 | $37.76 | $37.23 | $37.31 | $37.31 | 27,172 |
2023-10-18 | $37.58 | $37.63 | $37.29 | $37.41 | $37.41 | 14,239 |
2023-10-17 | $38.35 | $38.35 | $37.59 | $37.61 | $37.61 | 41,161 |
2023-10-16 | $37.34 | $37.54 | $37.32 | $37.52 | $37.52 | 22,454 |
2023-10-13 | $37.91 | $37.91 | $37.39 | $37.56 | $37.56 | 8,093 |
2023-10-12 | $38.97 | $39.67 | $38.48 | $38.67 | $38.67 | 20,287 |
2023-10-11 | $37.12 | $38.08 | $37.12 | $38.06 | $38.06 | 8,858 |
2023-10-10 | $39.73 | $39.73 | $38.81 | $38.81 | $38.81 | 27,787 |
2023-10-09 | $39.19 | $39.19 | $37.85 | $38.16 | $38.16 | 19,761 |
2023-10-06 | $37.72 | $38.39 | $37.72 | $38.39 | $38.39 | 20,343 |
2023-10-05 | $37.81 | $37.97 | $37.62 | $37.84 | $37.84 | 17,477 |
2023-10-04 | $36.93 | $36.93 | $36.63 | $36.85 | $36.85 | 14,946 |
2023-10-03 | $37.10 | $37.10 | $36.76 | $36.93 | $36.93 | 18,246 |
2023-10-02 | $37.90 | $37.93 | $37.73 | $37.73 | $37.73 | 22,839 |
2023-09-29 | $38.16 | $38.16 | $37.73 | $37.84 | $37.84 | 11,897 |
2023-09-28 | $37.96 | $38.13 | $37.73 | $38.09 | $38.09 | 32,719 |
2023-09-27 | $38.61 | $38.75 | $38.11 | $38.22 | $38.22 | 23,309 |
2023-09-26 | $38.55 | $38.75 | $38.21 | $38.21 | $38.21 | 22,361 |
2023-09-25 | $38.56 | $38.69 | $38.45 | $38.61 | $38.61 | 25,678 |
2023-09-22 | $38.45 | $38.75 | $38.45 | $38.53 | $38.53 | 17,357 |
2023-09-21 | $38.76 | $38.88 | $38.64 | $38.70 | $38.70 | 10,008 |
2023-09-20 | $39.62 | $40.10 | $39.42 | $39.90 | $39.90 | 15,945 |
2023-09-19 | $40.00 | $40.00 | $39.80 | $39.95 | $39.95 | 37,967 |
2023-09-18 | $40.79 | $40.79 | $40.06 | $40.78 | $40.78 | 13,746 |
2023-09-15 | $40.70 | $40.92 | $40.42 | $40.67 | $40.67 | 12,560 |
2023-09-14 | $40.92 | $41.54 | $40.50 | $41.54 | $41.54 | 31,809 |
2023-09-13 | $41.13 | $41.32 | $41.13 | $41.15 | $41.15 | 8,829 |
2023-09-12 | $42.04 | $42.04 | $41.50 | $41.65 | $41.65 | 27,223 |
2023-09-11 | $41.54 | $41.59 | $40.44 | $41.45 | $41.45 | 26,986 |
2023-09-08 | $40.47 | $41.54 | $40.47 | $41.45 | $41.45 | 18,553 |
2023-09-07 | $41.31 | $41.78 | $40.87 | $41.74 | $41.74 | 26,141 |
2023-09-06 | $41.61 | $42.01 | $41.50 | $41.86 | $41.86 | 20,881 |
2023-09-05 | $42.21 | $42.73 | $41.69 | $41.71 | $41.71 | 17,739 |
2023-09-01 | $43.21 | $43.78 | $42.19 | $42.99 | $42.99 | 21,547 |
2023-08-31 | $41.06 | $42.41 | $41.06 | $42.41 | $42.41 | 18,841 |
2023-08-30 | $41.36 | $42.29 | $41.36 | $42.29 | $42.29 | 7,547 |
2023-08-29 | $42.83 | $42.83 | $40.29 | $41.70 | $41.70 | 11,668 |
2023-08-28 | $42.69 | $43.06 | $41.89 | $41.90 | $41.90 | 24,071 |
2023-08-25 | $40.03 | $42.71 | $40.03 | $41.98 | $41.98 | 8,152 |
2023-08-24 | $43.14 | $43.14 | $41.24 | $41.42 | $41.42 | 21,045 |
2023-08-23 | $41.11 | $43.14 | $41.11 | $42.33 | $42.33 | 20,015 |
2023-08-22 | $41.32 | $41.79 | $41.32 | $41.35 | $41.35 | 57,201 |
2023-08-21 | $40.70 | $40.99 | $40.59 | $40.86 | $40.86 | 31,317 |
2023-08-18 | $40.25 | $40.51 | $40.24 | $40.39 | $40.39 | 24,396 |
2023-08-17 | $40.88 | $40.88 | $40.34 | $40.43 | $40.43 | 57,743 |
2023-08-16 | $42.54 | $42.54 | $41.74 | $41.81 | $41.81 | 34,457 |
2023-08-15 | $42.85 | $42.89 | $42.54 | $42.56 | $42.56 | 30,576 |
2023-08-14 | $43.85 | $43.96 | $43.69 | $43.75 | $43.75 | 27,170 |
2023-08-11 | $43.07 | $43.19 | $42.98 | $42.98 | $42.98 | 9,331 |
2023-08-10 | $43.56 | $43.56 | $43.04 | $43.23 | $43.23 | 13,781 |
2023-08-09 | $43.98 | $43.99 | $42.65 | $42.70 | $42.70 | 15,306 |
2023-08-08 | $46.20 | $46.55 | $45.28 | $45.28 | $45.28 | 31,999 |
2023-08-07 | $45.66 | $45.82 | $45.62 | $45.69 | $45.69 | 32,844 |
2023-08-04 | $45.25 | $45.38 | $44.98 | $44.98 | $44.98 | 9,307 |
2023-08-03 | $44.35 | $44.80 | $44.35 | $44.73 | $44.73 | 16,581 |
2023-08-02 | $45.94 | $45.94 | $45.72 | $45.72 | $45.72 | 10,745 |
2023-08-01 | $46.57 | $46.74 | $46.54 | $46.54 | $46.54 | 8,357 |
2023-07-31 | $47.21 | $47.40 | $47.21 | $47.21 | $47.21 | 6,240 |
2023-07-28 | $47.43 | $47.44 | $46.82 | $47.01 | $47.01 | 12,942 |
2023-07-27 | $46.96 | $47.11 | $46.79 | $46.87 | $46.87 | 10,520 |
2023-07-26 | $45.58 | $46.99 | $45.58 | $46.46 | $46.46 | 9,369 |
2023-07-25 | $46.07 | $46.07 | $45.89 | $46.04 | $46.04 | 11,697 |
2023-07-24 | $46.18 | $46.40 | $46.11 | $46.26 | $46.26 | 7,225 |
2023-07-21 | $46.19 | $46.23 | $46.10 | $46.10 | $46.10 | 5,357 |
2023-07-20 | $45.44 | $46.15 | $45.44 | $46.00 | $46.00 | 4,501 |
2023-07-19 | $47.11 | $47.16 | $47.05 | $47.12 | $47.12 | 2,455 |
2023-07-18 | $47.20 | $47.66 | $47.20 | $47.40 | $47.40 | 10,033 |
2023-07-17 | $47.38 | $49.45 | $47.38 | $47.90 | $47.90 | 4,832 |
2023-07-14 | $47.89 | $48.03 | $47.89 | $48.03 | $48.03 | 2,856 |
2023-07-13 | $48.59 | $48.74 | $48.46 | $48.74 | $48.74 | 13,613 |
2023-07-12 | $48.08 | $48.30 | $48.08 | $48.23 | $48.23 | 2,718 |
2023-07-11 | $48.28 | $48.54 | $48.28 | $48.51 | $48.51 | 6,465 |
2023-07-10 | $47.96 | $48.17 | $47.76 | $48.12 | $48.12 | 5,776 |
2023-07-07 | $47.86 | $48.15 | $47.48 | $47.87 | $47.87 | 8,620 |
2023-07-06 | $47.18 | $47.53 | $47.10 | $47.22 | $47.22 | 7,997 |
2023-07-05 | $48.46 | $48.67 | $48.32 | $48.43 | $48.43 | 5,713 |
2023-07-03 | $49.75 | $49.75 | $49.25 | $49.25 | $49.25 | 4,500 |
2023-06-30 | $48.60 | $48.60 | $48.26 | $48.60 | $48.60 | 2,763 |
2023-06-29 | $48.56 | $48.56 | $48.32 | $48.56 | $48.56 | 1,715 |
2023-06-28 | $48.48 | $49.54 | $48.48 | $49.54 | $49.54 | 7,757 |
2023-06-27 | $47.54 | $47.79 | $47.50 | $47.68 | $47.68 | 19,212 |
2023-06-26 | $47.66 | $47.71 | $47.55 | $47.60 | $47.60 | 4,175 |
2023-06-23 | $47.27 | $47.45 | $47.21 | $47.34 | $47.34 | 4,855 |
2023-06-22 | $50.60 | $50.60 | $50.23 | $50.23 | $50.23 | 3,474 |
2023-06-21 | $50.99 | $51.21 | $50.78 | $51.10 | $51.10 | 4,774 |
2023-06-20 | $51.42 | $51.47 | $51.35 | $51.44 | $51.44 | 3,030 |
2023-06-16 | $53.57 | $53.57 | $53.15 | $53.33 | $53.33 | 3,096 |
2023-06-15 | $52.15 | $52.70 | $52.15 | $52.70 | $52.70 | 3,333 |
2023-06-14 | $54.01 | $54.01 | $53.09 | $53.26 | $53.26 | 4,833 |
2023-06-13 | $51.04 | $51.16 | $50.68 | $51.16 | $51.16 | 9,917 |
2023-06-12 | $49.50 | $49.71 | $49.37 | $49.71 | $49.71 | 4,211 |
2023-06-09 | $49.06 | $49.08 | $48.85 | $48.95 | $48.95 | 5,608 |
2023-06-08 | $48.05 | $48.30 | $47.98 | $48.15 | $48.15 | 43,769 |
2023-06-07 | $50.16 | $50.16 | $49.85 | $49.85 | $49.85 | 2,941 |
2023-06-06 | $50.50 | $50.60 | $50.22 | $50.60 | $50.60 | 10,971 |
2023-06-05 | $50.36 | $50.53 | $50.16 | $50.16 | $50.16 | 7,875 |
2023-06-02 | $50.14 | $50.14 | $48.77 | $49.25 | $49.25 | 4,755 |
2023-06-01 | $48.39 | $49.04 | $48.39 | $49.04 | $49.04 | 8,542 |
2023-05-31 | $46.92 | $47.44 | $46.51 | $47.34 | $47.34 | 10,810 |
2023-05-30 | $47.58 | $47.92 | $47.31 | $47.48 | $47.48 | 12,953 |
2023-05-26 | $47.20 | $47.52 | $47.12 | $47.35 | $47.35 | 6,921 |
2023-05-25 | $47.52 | $47.52 | $47.02 | $47.20 | $47.20 | 18,158 |
2023-05-24 | $46.07 | $46.88 | $46.07 | $46.78 | $46.78 | 22,140 |
2023-05-23 | $47.84 | $47.84 | $46.81 | $47.55 | $47.55 | 16,803 |
2023-05-22 | $45.82 | $46.90 | $45.82 | $46.32 | $46.32 | 7,350 |
2023-05-19 | $46.42 | $46.55 | $46.29 | $46.39 | $46.39 | 29,825 |
2023-05-18 | $46.51 | $46.97 | $46.39 | $46.49 | $46.49 | 8,466 |
2023-05-17 | $46.53 | $46.86 | $46.53 | $46.57 | $46.57 | 4,722 |
2023-05-16 | $47.33 | $47.33 | $46.47 | $46.93 | $46.93 | 6,976 |
2023-05-15 | $46.36 | $46.82 | $45.97 | $46.81 | $46.81 | 8,481 |
2023-05-12 | $48.45 | $48.45 | $47.71 | $47.83 | $47.83 | 1,544 |
2023-05-11 | $49.30 | $49.84 | $48.49 | $49.84 | $49.84 | 2,943 |
2023-05-10 | $48.99 | $49.45 | $48.99 | $49.20 | $49.20 | 6,508 |
2023-05-09 | $49.41 | $49.41 | $48.55 | $49.01 | $49.01 | 2,482 |
2023-05-08 | $49.80 | $49.80 | $48.69 | $49.27 | $49.27 | 1,576 |
2023-05-05 | $49.21 | $49.43 | $49.20 | $49.43 | $49.43 | 2,052 |
2023-05-04 | $48.76 | $49.09 | $48.76 | $49.09 | $49.09 | 6,963 |
2023-05-03 | $48.72 | $48.90 | $48.71 | $48.87 | $48.87 | 2,454 |
2023-05-02 | $48.15 | $48.47 | $48.15 | $48.47 | $48.47 | 4,943 |
2023-05-01 | $48.27 | $49.28 | $48.16 | $48.16 | $48.16 | 4,378 |
2023-04-28 | $48.58 | $48.92 | $48.58 | $48.92 | $48.92 | 4,263 |
2023-04-27 | $49.18 | $49.37 | $49.09 | $49.36 | $49.36 | 4,112 |
2023-04-26 | $48.93 | $49.00 | $48.80 | $48.80 | $48.80 | 2,800 |
2023-04-25 | $49.59 | $50.15 | $49.53 | $49.53 | $49.53 | 8,327 |
2023-04-24 | $50.29 | $50.56 | $50.29 | $50.56 | $50.56 | 4,381 |
2023-04-21 | $50.06 | $50.26 | $50.04 | $50.13 | $50.13 | 3,948 |
2023-04-20 | $49.87 | $49.90 | $49.67 | $49.67 | $49.67 | 2,275 |
2023-04-19 | $49.71 | $49.83 | $49.67 | $49.67 | $49.67 | 3,371 |
2023-04-18 | $49.71 | $49.98 | $49.71 | $49.85 | $49.85 | 3,441 |
2023-04-17 | $48.67 | $48.67 | $48.59 | $48.59 | $48.59 | 3,106 |
2023-04-14 | $49.54 | $49.57 | $49.51 | $49.51 | $49.51 | 2,215 |
2023-04-13 | $49.62 | $49.88 | $49.62 | $49.75 | $49.75 | 2,873 |
2023-04-12 | $48.99 | $49.15 | $48.95 | $49.15 | $49.15 | 2,973 |
2023-04-11 | $48.93 | $48.93 | $48.67 | $48.68 | $48.68 | 5,663 |
2023-04-10 | $49.31 | $49.31 | $48.57 | $48.77 | $48.77 | 3,552 |
2023-04-06 | $49.78 | $49.95 | $49.63 | $49.89 | $49.89 | 1,607 |
2023-04-05 | $49.84 | $50.06 | $49.77 | $49.91 | $49.91 | 9,270 |
2023-04-04 | $49.90 | $50.02 | $49.69 | $49.88 | $49.88 | 13,084 |
2023-04-03 | $49.56 | $49.64 | $49.42 | $49.48 | $49.48 | 3,783 |
2023-03-31 | $48.92 | $48.95 | $48.88 | $48.95 | $48.95 | 6,900 |
2023-03-30 | $49.62 | $49.84 | $49.60 | $49.60 | $49.60 | 4,088 |
2023-03-29 | $50.00 | $50.06 | $49.65 | $50.00 | $50.00 | 15,380 |
2023-03-28 | $49.44 | $49.89 | $49.43 | $49.49 | $49.49 | 13,214 |
2023-03-27 | $49.24 | $49.75 | $49.24 | $49.45 | $49.45 | 12,634 |
2023-03-24 | $48.45 | $48.77 | $48.45 | $48.72 | $48.72 | 7,338 |
2023-03-23 | $48.66 | $48.66 | $48.36 | $48.36 | $48.36 | 4,482 |
2023-03-22 | $48.34 | $48.70 | $48.32 | $48.32 | $48.32 | 6,311 |
2023-03-21 | $48.15 | $48.34 | $48.10 | $48.21 | $48.21 | 4,917 |
2023-03-20 | $48.14 | $48.66 | $48.14 | $48.44 | $48.44 | 8,426 |
2023-03-17 | $48.27 | $48.27 | $47.70 | $48.05 | $48.05 | 4,425 |
2023-03-16 | $47.58 | $47.75 | $47.56 | $47.68 | $47.68 | 6,148 |
2023-03-15 | $47.29 | $47.29 | $47.11 | $47.26 | $47.26 | 10,649 |
2023-03-14 | $47.93 | $48.54 | $47.91 | $48.05 | $48.05 | 9,991 |
2023-03-13 | $48.44 | $48.70 | $48.16 | $48.30 | $48.30 | 5,567 |
2023-03-10 | $48.70 | $48.70 | $47.73 | $47.76 | $47.76 | 4,394 |
2023-03-09 | $47.94 | $47.94 | $47.36 | $47.54 | $47.54 | 10,784 |
2023-03-08 | $47.32 | $47.92 | $47.32 | $47.32 | $47.32 | 5,993 |
2023-03-07 | $47.82 | $47.82 | $47.13 | $47.17 | $47.17 | 20,131 |
2023-03-06 | $47.40 | $47.75 | $47.12 | $47.46 | $47.46 | 7,626 |
2023-03-03 | $47.50 | $48.13 | $47.50 | $48.13 | $48.13 | 7,200 |
2023-03-02 | $46.68 | $46.88 | $46.24 | $46.88 | $46.88 | 20,196 |
2023-03-01 | $47.08 | $47.08 | $46.48 | $46.59 | $46.59 | 11,896 |
2023-02-28 | $47.07 | $47.38 | $46.97 | $47.38 | $47.38 | 24,026 |
2023-02-27 | $46.08 | $46.13 | $45.96 | $46.09 | $46.09 | 14,899 |
2023-02-24 | $47.10 | $47.28 | $46.98 | $47.11 | $47.11 | 7,956 |
2023-02-23 | $48.89 | $48.89 | $47.91 | $48.59 | $48.59 | 8,378 |
2023-02-22 | $47.90 | $48.84 | $47.90 | $48.19 | $48.19 | 6,072 |
2023-02-21 | $48.19 | $49.26 | $48.19 | $48.67 | $48.67 | 5,011 |
2023-02-17 | $47.71 | $47.71 | $46.68 | $47.18 | $47.18 | 2,950 |
2023-02-16 | $48.24 | $48.27 | $47.76 | $48.27 | $48.27 | 2,646 |
2023-02-15 | $47.61 | $47.61 | $46.70 | $47.08 | $47.08 | 6,124 |
2023-02-14 | $47.50 | $48.25 | $47.43 | $47.70 | $47.70 | 7,920 |
2023-02-13 | $47.90 | $48.28 | $47.52 | $48.28 | $48.28 | 4,493 |
2023-02-10 | $48.68 | $49.05 | $48.68 | $48.72 | $48.72 | 1,625 |
2023-02-09 | $49.89 | $49.89 | $48.96 | $49.02 | $49.02 | 3,974 |
2023-02-08 | $48.27 | $48.72 | $47.96 | $48.00 | $48.00 | 2,880 |
2023-02-07 | $47.76 | $48.00 | $47.50 | $47.85 | $47.85 | 6,481 |
2023-02-06 | $47.88 | $47.88 | $47.67 | $47.81 | $47.81 | 3,737 |
2023-02-03 | $48.16 | $48.47 | $47.53 | $48.47 | $48.47 | 2,920 |
2023-02-02 | $49.58 | $49.58 | $48.51 | $48.85 | $48.85 | 2,252 |
2023-02-01 | $47.67 | $48.82 | $47.67 | $48.31 | $48.31 | 2,592 |
2023-01-31 | $48.60 | $49.13 | $48.60 | $48.61 | $48.61 | 4,071 |
2023-01-30 | $49.07 | $49.24 | $48.66 | $48.69 | $48.69 | 6,530 |
2023-01-27 | $48.75 | $48.93 | $48.22 | $48.83 | $48.83 | 3,960 |
2023-01-26 | $48.19 | $48.48 | $48.18 | $48.43 | $48.43 | 3,003 |
2023-01-25 | $48.39 | $48.77 | $47.94 | $48.77 | $48.77 | 5,855 |
2023-01-24 | $47.49 | $48.39 | $47.49 | $47.97 | $47.97 | 7,876 |
2023-01-23 | $47.15 | $48.11 | $47.15 | $47.29 | $47.29 | 3,319 |
2023-01-20 | $48.00 | $48.00 | $46.93 | $47.37 | $47.37 | 6,446 |
2023-01-19 | $47.17 | $47.91 | $47.17 | $47.22 | $47.22 | 8,485 |
2023-01-18 | $47.52 | $48.08 | $47.35 | $47.35 | $47.35 | 6,933 |
2023-01-17 | $46.50 | $46.89 | $46.50 | $46.89 | $46.89 | 8,751 |
2023-01-13 | $46.05 | $46.40 | $46.05 | $46.40 | $46.40 | 3,076 |
2023-01-12 | $46.51 | $46.81 | $46.11 | $46.81 | $46.81 | 5,875 |
2023-01-11 | $45.35 | $46.22 | $45.35 | $45.83 | $45.83 | 6,951 |
2023-01-10 | $44.97 | $45.56 | $44.90 | $45.22 | $45.22 | 13,472 |
2023-01-09 | $44.50 | $46.20 | $44.50 | $45.04 | $45.04 | 7,756 |
2023-01-06 | $45.00 | $45.77 | $44.64 | $45.25 | $45.25 | 34,818 |
2023-01-05 | $45.02 | $45.64 | $45.02 | $45.64 | $45.64 | 11,617 |
2023-01-04 | $45.45 | $45.76 | $45.00 | $45.16 | $45.16 | 16,245 |
2023-01-03 | $45.93 | $47.02 | $45.93 | $45.93 | $45.93 | 4,471 |
2022-12-30 | $46.82 | $46.82 | $45.92 | $46.25 | $46.25 | 18,295 |
2022-12-29 | $45.61 | $47.10 | $45.61 | $45.61 | $45.61 | 10,868 |
2022-12-28 | $46.90 | $47.50 | $46.34 | $47.31 | $47.31 | 6,033 |
2022-12-27 | $46.90 | $47.99 | $46.90 | $46.90 | $46.89 | 7,134 |
2022-12-23 | $47.00 | $47.78 | $47.00 | $47.52 | $47.50 | 4,690 |
2022-12-22 | $46.90 | $47.62 | $46.90 | $47.62 | $47.61 | 9,343 |
2022-12-21 | $46.84 | $47.82 | $46.84 | $47.82 | $47.80 | 10,507 |
2022-12-20 | $46.51 | $47.01 | $46.51 | $46.56 | $46.55 | 16,939 |
2022-12-19 | $46.99 | $47.00 | $46.60 | $46.80 | $46.79 | 12,552 |
2022-12-16 | $48.35 | $48.35 | $46.63 | $47.99 | $47.98 | 5,514 |
2022-12-15 | $47.95 | $48.41 | $46.84 | $46.84 | $46.83 | 8,793 |
2022-12-14 | $49.65 | $49.88 | $48.73 | $49.09 | $49.08 | 11,137 |
2022-12-13 | $48.57 | $48.76 | $47.63 | $48.10 | $48.09 | 9,647 |
2022-12-12 | $47.48 | $48.14 | $47.02 | $47.81 | $47.80 | 7,258 |
2022-12-09 | $47.52 | $48.04 | $47.40 | $47.59 | $47.58 | 9,834 |
2022-12-08 | $47.40 | $47.68 | $47.40 | $47.52 | $47.50 | 13,784 |
2022-12-07 | $48.35 | $48.35 | $47.19 | $47.87 | $47.87 | 33,068 |
2022-12-06 | $47.31 | $47.86 | $47.19 | $47.19 | $47.19 | 22,714 |
2022-12-05 | $47.79 | $48.80 | $47.79 | $47.99 | $47.99 | 6,836 |
2022-12-02 | $47.75 | $49.47 | $47.75 | $49.45 | $49.45 | 10,191 |
2022-12-01 | $49.90 | $50.01 | $49.80 | $49.98 | $49.98 | 11,502 |
2022-11-30 | $48.70 | $49.90 | $48.70 | $49.90 | $49.90 | 5,727 |
2022-11-29 | $50.16 | $50.19 | $49.61 | $49.94 | $49.94 | 25,757 |
2022-11-28 | $50.68 | $51.58 | $50.68 | $51.22 | $51.22 | 5,337 |
2022-11-25 | $51.72 | $51.72 | $51.72 | $51.72 | $51.72 | 342 |
2022-11-23 | $51.09 | $51.72 | $50.82 | $51.72 | $51.72 | 1,604 |
2022-11-22 | $49.91 | $50.90 | $49.91 | $50.90 | $50.90 | 4,446 |
2022-11-21 | $49.76 | $50.17 | $49.76 | $50.13 | $50.13 | 10,179 |
2022-11-18 | $49.75 | $50.59 | $49.75 | $50.59 | $50.59 | 12,553 |
2022-11-17 | $48.99 | $50.64 | $48.99 | $49.38 | $49.38 | 7,510 |
2022-11-16 | $49.51 | $50.28 | $49.51 | $49.81 | $49.81 | 4,774 |
2022-11-15 | $49.08 | $50.26 | $49.08 | $50.26 | $50.26 | 6,383 |
2022-11-14 | $50.00 | $50.00 | $49.70 | $49.91 | $49.91 | 4,481 |
2022-11-11 | $51.40 | $51.78 | $50.51 | $50.82 | $50.82 | 13,450 |
2022-11-10 | $49.28 | $50.62 | $49.21 | $49.50 | $49.50 | 12,009 |
2022-11-09 | $48.56 | $49.71 | $48.55 | $48.67 | $48.67 | 11,719 |
2022-11-08 | $49.56 | $50.28 | $49.17 | $50.28 | $50.28 | 16,203 |
2022-11-07 | $48.97 | $49.86 | $48.08 | $48.92 | $48.92 | 11,976 |
2022-11-04 | $50.18 | $50.18 | $47.25 | $49.11 | $49.11 | 23,329 |
2022-11-03 | $47.59 | $47.85 | $47.25 | $47.25 | $47.25 | 27,128 |
2022-11-02 | $49.00 | $49.00 | $47.32 | $47.37 | $47.37 | 27,264 |
2022-11-01 | $49.77 | $50.01 | $49.70 | $49.74 | $49.74 | 36,135 |
2022-10-31 | $50.50 | $50.50 | $50.00 | $50.03 | $50.03 | 14,972 |
2022-10-28 | $50.87 | $50.93 | $50.23 | $50.52 | $50.52 | 6,372 |
2022-10-27 | $50.57 | $51.46 | $50.50 | $50.50 | $50.50 | 10,232 |
2022-10-26 | $52.30 | $52.66 | $52.30 | $52.31 | $52.31 | 14,624 |
2022-10-25 | $50.75 | $51.16 | $50.41 | $50.98 | $50.98 | 11,048 |
2022-10-24 | $51.30 | $51.30 | $51.01 | $51.17 | $51.17 | 7,988 |
2022-10-21 | $49.93 | $51.37 | $49.87 | $51.14 | $51.14 | 7,859 |
2022-10-20 | $49.76 | $50.80 | $49.76 | $50.38 | $50.38 | 14,522 |
2022-10-19 | $50.56 | $51.30 | $50.51 | $50.69 | $50.69 | 38,725 |
2022-10-18 | $51.71 | $51.71 | $51.15 | $51.47 | $51.47 | 14,660 |
2022-10-17 | $51.65 | $52.01 | $51.00 | $52.01 | $52.01 | 5,522 |
2022-10-14 | $51.84 | $51.84 | $50.64 | $50.64 | $50.64 | 11,815 |
2022-10-13 | $50.22 | $51.16 | $50.09 | $50.85 | $50.85 | 12,737 |
2022-10-12 | $51.29 | $51.61 | $51.20 | $51.23 | $51.23 | 4,921 |
2022-10-11 | $51.03 | $52.13 | $51.03 | $51.37 | $51.37 | 12,330 |
2022-10-10 | $53.99 | $53.99 | $51.82 | $51.86 | $51.86 | 8,387 |
2022-10-07 | $52.97 | $53.16 | $52.47 | $52.48 | $52.48 | 5,221 |
2022-10-06 | $53.86 | $54.20 | $53.43 | $53.58 | $53.58 | 7,185 |
2022-10-05 | $54.34 | $54.34 | $53.40 | $53.40 | $53.40 | 24,109 |
2022-10-04 | $53.56 | $55.25 | $53.56 | $54.80 | $54.80 | 13,547 |
2022-10-03 | $53.81 | $54.23 | $53.46 | $54.23 | $54.23 | 16,244 |
2022-09-30 | $53.81 | $54.91 | $53.22 | $53.76 | $53.76 | 8,160 |
2022-09-29 | $53.29 | $53.29 | $52.44 | $52.65 | $52.65 | 16,361 |
2022-09-28 | $51.24 | $54.11 | $51.24 | $54.11 | $54.11 | 10,013 |
2022-09-27 | $53.22 | $53.70 | $52.73 | $53.16 | $53.16 | 25,185 |
2022-09-26 | $53.09 | $53.48 | $52.56 | $53.40 | $53.40 | 8,633 |
2022-09-23 | $54.21 | $54.97 | $53.43 | $54.54 | $54.54 | 3,394 |
2022-09-22 | $55.25 | $56.02 | $54.46 | $55.65 | $55.65 | 4,993 |
2022-09-21 | $55.87 | $55.93 | $55.40 | $55.44 | $55.44 | 3,776 |
2022-09-20 | $56.20 | $56.67 | $56.07 | $56.33 | $56.33 | 9,167 |
2022-09-19 | $56.24 | $56.24 | $55.80 | $55.97 | $55.97 | 4,304 |
2022-09-16 | $55.12 | $56.84 | $55.12 | $56.24 | $56.24 | 3,226 |
2022-09-15 | $57.66 | $59.56 | $57.66 | $58.96 | $58.96 | 4,195 |
2022-09-14 | $59.41 | $59.53 | $59.13 | $59.53 | $59.53 | 3,163 |
2022-09-13 | $59.80 | $60.09 | $59.52 | $59.63 | $59.63 | 10,379 |
2022-09-12 | $63.20 | $63.20 | $61.15 | $61.16 | $61.16 | 15,251 |
2022-09-09 | $59.78 | $59.93 | $59.75 | $59.93 | $59.93 | 13,318 |
2022-09-08 | $58.77 | $58.77 | $57.88 | $58.76 | $58.76 | 34,693 |
2022-09-07 | $57.33 | $57.89 | $57.15 | $57.77 | $57.77 | 23,855 |
2022-09-06 | $57.84 | $58.06 | $57.62 | $57.91 | $57.91 | 7,940 |
2022-09-02 | $57.99 | $58.74 | $57.92 | $57.92 | $57.92 | 5,199 |
2022-09-01 | $59.00 | $59.41 | $58.41 | $58.41 | $58.41 | 24,569 |
2022-08-31 | $62.08 | $62.09 | $61.68 | $61.95 | $61.95 | 10,403 |
2022-08-30 | $61.50 | $61.70 | $61.37 | $61.39 | $61.39 | 11,021 |
2022-08-29 | $61.62 | $61.67 | $61.26 | $61.50 | $61.50 | 9,152 |
2022-08-26 | $64.04 | $64.04 | $62.05 | $62.05 | $62.05 | 4,170 |
2022-08-25 | $64.55 | $64.78 | $64.53 | $64.71 | $64.71 | 2,158 |
2022-08-24 | $63.08 | $63.65 | $62.90 | $63.52 | $63.52 | 5,265 |
2022-08-23 | $63.43 | $63.70 | $63.20 | $63.35 | $63.35 | 3,552 |
2022-08-22 | $63.43 | $63.43 | $63.09 | $63.09 | $63.09 | 3,399 |
2022-08-19 | $63.48 | $64.74 | $63.34 | $63.48 | $63.48 | 5,061 |
2022-08-18 | $66.77 | $66.81 | $66.55 | $66.81 | $66.81 | 8,379 |
2022-08-17 | $65.52 | $66.04 | $65.52 | $65.77 | $65.77 | 8,483 |
2022-08-16 | $67.80 | $68.14 | $67.78 | $68.14 | $68.14 | 2,517 |
2022-08-15 | $66.45 | $66.45 | $65.98 | $66.20 | $66.20 | 2,272 |
2022-08-12 | $63.28 | $63.58 | $63.20 | $63.40 | $63.40 | 2,770 |
2022-08-11 | $64.21 | $64.21 | $63.71 | $63.71 | $63.71 | 1,840 |
2022-08-10 | $63.77 | $63.91 | $63.63 | $63.80 | $63.80 | 3,891 |
2022-08-09 | $61.50 | $62.00 | $61.34 | $61.40 | $61.40 | 7,579 |
2022-08-08 | $56.12 | $56.12 | $55.87 | $55.87 | $55.87 | 3,525 |
2022-08-05 | $56.55 | $57.83 | $56.49 | $56.54 | $56.54 | 5,048 |
2022-08-04 | $57.67 | $57.92 | $57.67 | $57.82 | $57.82 | 2,847 |
2022-08-03 | $57.09 | $57.09 | $56.59 | $57.08 | $57.08 | 3,675 |
2022-08-02 | $58.27 | $58.36 | $57.75 | $57.75 | $57.75 | 6,237 |
2022-08-01 | $58.61 | $58.75 | $58.43 | $58.75 | $58.75 | 3,140 |
2022-07-29 | $57.75 | $58.01 | $57.75 | $58.01 | $58.01 | 2,524 |
2022-07-28 | $55.81 | $56.20 | $55.81 | $56.20 | $56.20 | 4,999 |
2022-07-27 | $54.88 | $55.55 | $54.88 | $55.55 | $55.55 | 8,926 |
2022-07-26 | $55.04 | $55.16 | $54.88 | $54.95 | $54.95 | 3,562 |
2022-07-25 | $55.29 | $55.46 | $55.17 | $55.32 | $55.32 | 5,846 |
2022-07-22 | $56.17 | $56.50 | $55.49 | $55.55 | $55.55 | 8,153 |
2022-07-21 | $54.48 | $54.97 | $54.37 | $54.97 | $54.97 | 11,339 |
2022-07-20 | $53.02 | $53.58 | $52.73 | $53.37 | $53.37 | 8,274 |
2022-07-19 | $52.31 | $52.45 | $52.30 | $52.45 | $52.45 | 17,505 |
2022-07-18 | $54.35 | $54.35 | $52.39 | $52.40 | $52.40 | 21,017 |
2022-07-15 | $51.54 | $52.64 | $51.54 | $52.64 | $52.64 | 3,983 |
2022-07-14 | $51.25 | $51.89 | $51.25 | $51.89 | $51.89 | 15,894 |
2022-07-13 | $51.28 | $51.93 | $51.26 | $51.92 | $51.92 | 7,797 |
2022-07-12 | $52.68 | $52.68 | $52.00 | $52.58 | $52.58 | 6,031 |
2022-07-11 | $53.10 | $53.94 | $53.10 | $53.18 | $53.18 | 7,493 |
2022-07-08 | $54.35 | $54.35 | $53.47 | $53.93 | $53.93 | 6,021 |
2022-07-07 | $53.15 | $53.36 | $53.14 | $53.36 | $53.36 | 8,895 |
2022-07-06 | $52.59 | $52.80 | $52.36 | $52.67 | $52.67 | 32,167 |
2022-07-05 | $51.31 | $51.36 | $50.82 | $51.36 | $51.36 | 15,079 |
2022-07-01 | $49.45 | $50.01 | $49.45 | $50.01 | $50.01 | 19,373 |
2022-06-30 | $47.96 | $48.89 | $47.96 | $48.80 | $48.80 | 10,365 |
2022-06-29 | $49.53 | $49.77 | $48.78 | $48.78 | $48.78 | 17,313 |
2022-06-28 | $49.68 | $49.71 | $48.80 | $48.80 | $48.80 | 45,166 |
2022-06-27 | $49.41 | $49.43 | $49.10 | $49.20 | $49.20 | 10,989 |
2022-06-24 | $49.21 | $49.39 | $49.04 | $49.38 | $49.38 | 15,448 |
2022-06-23 | $48.40 | $48.81 | $48.37 | $48.57 | $48.57 | 18,574 |
2022-06-22 | $47.99 | $48.35 | $47.58 | $47.60 | $47.60 | 29,397 |
2022-06-21 | $47.82 | $47.87 | $47.59 | $47.62 | $47.62 | 16,892 |
2022-06-17 | $48.11 | $48.11 | $47.33 | $47.77 | $47.77 | 29,580 |
2022-06-16 | $47.85 | $48.32 | $47.75 | $48.20 | $48.20 | 23,081 |
2022-06-15 | $49.12 | $49.63 | $48.36 | $49.63 | $49.63 | 19,010 |
2022-06-14 | $49.24 | $49.65 | $49.08 | $49.31 | $49.31 | 11,756 |
2022-06-13 | $51.69 | $51.69 | $50.80 | $51.05 | $51.05 | 10,205 |
2022-06-10 | $52.94 | $52.99 | $52.73 | $52.85 | $52.85 | 13,085 |
2022-06-09 | $54.32 | $54.32 | $53.61 | $53.61 | $53.61 | 2,957 |
2022-06-08 | $53.62 | $53.90 | $53.62 | $53.72 | $53.72 | 3,962 |
2022-06-07 | $54.85 | $54.85 | $54.08 | $54.75 | $54.75 | 6,359 |
2022-06-06 | $56.60 | $56.84 | $56.17 | $56.17 | $56.17 | 2,487 |
2022-06-03 | $57.63 | $57.63 | $56.45 | $56.45 | $56.45 | 5,059 |
2022-06-02 | $56.27 | $56.50 | $56.16 | $56.27 | $56.27 | 17,175 |
2022-06-01 | $57.84 | $57.84 | $56.52 | $56.60 | $56.60 | 8,389 |
2022-05-31 | $58.54 | $59.06 | $58.54 | $59.06 | $59.06 | 4,021 |
2022-05-27 | $59.46 | $59.55 | $59.46 | $59.55 | $59.55 | 11,698 |
2022-05-26 | $58.82 | $59.31 | $58.82 | $59.22 | $59.22 | 3,534 |
2022-05-25 | $58.67 | $58.80 | $58.67 | $58.72 | $58.72 | 1,346 |
2022-05-24 | $58.51 | $58.56 | $58.41 | $58.54 | $58.54 | 4,262 |
2022-05-23 | $58.31 | $58.42 | $58.19 | $58.29 | $58.29 | 5,396 |
2022-05-20 | $56.76 | $56.80 | $56.55 | $56.55 | $56.55 | 6,918 |
2022-05-19 | $57.12 | $57.15 | $56.39 | $57.09 | $57.09 | 2,976 |
2022-05-18 | $56.42 | $56.42 | $55.88 | $55.88 | $55.88 | 3,835 |
2022-05-17 | $55.07 | $56.03 | $55.07 | $55.72 | $55.72 | 5,877 |
2022-05-16 | $55.58 | $55.82 | $55.48 | $55.75 | $55.75 | 5,684 |
2022-05-13 | $53.30 | $53.33 | $53.14 | $53.31 | $53.31 | 4,991 |
2022-05-12 | $54.99 | $55.00 | $53.63 | $54.45 | $54.45 | 11,417 |
2022-05-11 | $55.06 | $55.46 | $54.75 | $54.95 | $54.95 | 6,885 |
2022-05-10 | $55.09 | $55.26 | $54.81 | $55.21 | $55.21 | 2,973 |
2022-05-09 | $54.80 | $55.00 | $54.68 | $54.68 | $54.68 | 2,697 |
2022-05-06 | $56.26 | $56.55 | $56.23 | $56.35 | $56.35 | 5,707 |
2022-05-05 | $57.25 | $57.25 | $56.21 | $56.35 | $56.35 | 6,659 |
2022-05-04 | $56.09 | $57.95 | $56.09 | $57.95 | $57.95 | 8,516 |
2022-05-03 | $57.19 | $57.19 | $56.05 | $56.73 | $56.73 | 5,837 |
2022-05-02 | $56.03 | $56.54 | $55.39 | $56.19 | $56.19 | 11,333 |
2022-04-29 | $56.67 | $56.67 | $55.78 | $55.78 | $55.78 | 7,861 |
2022-04-28 | $54.92 | $55.99 | $54.92 | $55.37 | $55.37 | 5,375 |
2022-04-27 | $56.75 | $56.75 | $56.12 | $56.59 | $56.59 | 6,519 |
2022-04-26 | $54.97 | $55.42 | $54.84 | $55.23 | $55.23 | 11,771 |
2022-04-25 | $54.16 | $54.99 | $53.28 | $54.14 | $54.14 | 5,339 |
2022-04-22 | $53.31 | $54.65 | $53.31 | $54.65 | $54.65 | 3,730 |
2022-04-21 | $54.66 | $54.99 | $54.33 | $54.33 | $54.33 | 11,553 |
2022-04-20 | $56.62 | $56.62 | $55.16 | $55.21 | $55.21 | 6,708 |
2022-04-19 | $55.23 | $55.23 | $55.00 | $55.23 | $55.23 | 12,054 |
2022-04-18 | $54.57 | $55.39 | $54.57 | $54.66 | $54.66 | 5,508 |
2022-04-14 | $56.50 | $57.05 | $56.50 | $56.76 | $56.76 | 8,879 |
2022-04-13 | $57.05 | $57.81 | $56.76 | $56.76 | $56.76 | 16,101 |
2022-04-12 | $57.79 | $57.79 | $56.62 | $57.17 | $57.17 | 17,861 |
2022-04-11 | $56.16 | $57.85 | $56.16 | $57.85 | $57.85 | 5,787 |
2022-04-08 | $56.24 | $58.03 | $56.24 | $57.53 | $57.53 | 13,953 |
2022-04-07 | $57.39 | $57.99 | $57.09 | $57.99 | $57.99 | 4,626 |
2022-04-06 | $56.99 | $57.32 | $56.47 | $57.12 | $57.12 | 14,043 |
2022-04-05 | $58.07 | $58.50 | $57.73 | $58.12 | $58.12 | 7,530 |
2022-04-04 | $58.55 | $58.55 | $58.11 | $58.55 | $58.55 | 2,906 |
2022-04-01 | $58.97 | $58.97 | $58.04 | $58.85 | $58.85 | 3,429 |
2022-03-31 | $58.61 | $58.91 | $58.49 | $58.49 | $58.49 | 2,796 |
2022-03-30 | $60.44 | $61.00 | $60.44 | $61.00 | $61.00 | 1,931 |
2022-03-29 | $59.99 | $60.57 | $59.99 | $60.05 | $60.05 | 3,048 |
2022-03-28 | $59.12 | $59.12 | $58.66 | $59.12 | $59.12 | 2,724 |
2022-03-25 | $59.59 | $60.00 | $59.19 | $60.00 | $60.00 | 3,236 |
2022-03-24 | $59.29 | $59.78 | $59.29 | $59.45 | $59.45 | 2,396 |
2022-03-23 | $59.00 | $59.00 | $58.46 | $58.46 | $58.46 | 7,175 |
2022-03-22 | $58.76 | $59.46 | $58.41 | $58.83 | $58.83 | 4,124 |
2022-03-21 | $59.82 | $59.82 | $59.31 | $59.65 | $59.65 | 3,800 |
2022-03-18 | $59.15 | $59.65 | $58.99 | $59.65 | $59.65 | 3,800 |
2022-03-17 | $58.11 | $58.41 | $57.93 | $58.35 | $58.35 | 19,751 |
2022-03-16 | $58.39 | $58.51 | $57.65 | $58.43 | $58.43 | 8,820 |
2022-03-15 | $58.10 | $58.60 | $58.10 | $58.60 | $58.60 | 18,717 |
2022-03-14 | $57.16 | $57.90 | $57.16 | $57.90 | $57.90 | 12,140 |
2022-03-11 | $57.68 | $57.71 | $57.49 | $57.63 | $57.63 | 4,263 |
2022-03-10 | $59.14 | $59.14 | $57.16 | $58.02 | $58.02 | 27,141 |
2022-03-09 | $57.01 | $57.74 | $56.36 | $57.08 | $57.08 | 26,367 |
2022-03-08 | $56.58 | $57.11 | $56.28 | $56.65 | $56.65 | 14,335 |
2022-03-07 | $58.77 | $58.77 | $56.83 | $57.31 | $57.31 | 7,465 |
2022-03-04 | $57.95 | $57.95 | $57.41 | $57.73 | $57.73 | 19,239 |
2022-03-03 | $57.73 | $57.73 | $57.12 | $57.12 | $57.12 | 7,813 |
2022-03-02 | $58.37 | $58.43 | $58.07 | $58.42 | $58.42 | 21,473 |
2022-03-01 | $59.00 | $59.00 | $58.34 | $58.57 | $58.57 | 36,194 |
2022-02-28 | $55.81 | $56.60 | $55.81 | $56.45 | $56.45 | 44,006 |
2022-02-25 | $55.02 | $55.81 | $55.02 | $55.81 | $55.81 | 9,439 |
2022-02-24 | $53.06 | $53.06 | $51.43 | $53.03 | $53.03 | 26,586 |
2022-02-23 | $52.80 | $52.94 | $52.32 | $52.32 | $52.32 | 8,829 |
2022-02-22 | $53.00 | $53.07 | $52.58 | $52.95 | $52.95 | 6,245 |
2022-02-18 | $50.08 | $50.30 | $49.37 | $49.38 | $49.38 | 10,428 |
2022-02-17 | $51.46 | $51.46 | $50.40 | $50.40 | $50.40 | 12,907 |
2022-02-16 | $53.74 | $53.74 | $52.16 | $52.59 | $52.59 | 7,737 |
2022-02-15 | $52.62 | $53.01 | $51.15 | $52.56 | $52.56 | 10,500 |
2022-02-14 | $51.18 | $51.61 | $51.18 | $51.43 | $51.43 | 5,653 |
2022-02-11 | $52.57 | $52.57 | $52.21 | $52.21 | $52.21 | 2,604 |
2022-02-10 | $53.08 | $53.08 | $52.03 | $52.22 | $52.22 | 12,353 |
2022-02-09 | $53.16 | $53.16 | $52.71 | $52.71 | $52.71 | 25,912 |
2022-02-08 | $53.41 | $53.41 | $52.54 | $53.20 | $53.20 | 36,126 |
2022-02-07 | $53.94 | $53.94 | $52.64 | $53.36 | $53.36 | 5,435 |
2022-02-04 | $54.43 | $54.43 | $53.04 | $53.29 | $53.29 | 9,078 |
2022-02-03 | $53.43 | $53.94 | $53.14 | $53.39 | $53.39 | 16,643 |
2022-02-02 | $54.20 | $54.20 | $53.46 | $53.46 | $53.46 | 4,386 |
2022-02-01 | $52.97 | $53.69 | $52.96 | $53.19 | $53.19 | 20,011 |
2022-01-31 | $52.74 | $53.13 | $51.68 | $53.13 | $53.13 | 24,326 |
2022-01-28 | $51.74 | $52.15 | $51.66 | $51.98 | $51.98 | 8,780 |
2022-01-27 | $52.10 | $52.49 | $51.81 | $51.99 | $51.99 | 13,345 |
2022-01-26 | $54.68 | $54.68 | $52.22 | $52.22 | $52.22 | 20,369 |
2022-01-25 | $51.57 | $52.25 | $51.52 | $52.24 | $52.24 | 13,598 |
2022-01-24 | $51.00 | $51.68 | $50.70 | $51.68 | $51.68 | 6,634 |
2022-01-21 | $50.77 | $52.14 | $50.77 | $51.82 | $51.82 | 12,627 |
2022-01-20 | $51.51 | $51.63 | $50.77 | $50.77 | $50.77 | 19,062 |
2022-01-19 | $50.61 | $50.61 | $49.95 | $50.06 | $50.06 | 9,942 |
2022-01-18 | $50.15 | $50.17 | $49.13 | $50.06 | $50.06 | 9,942 |
2022-01-14 | $50.14 | $50.60 | $49.48 | $49.59 | $49.59 | 10,426 |
2022-01-13 | $50.61 | $50.69 | $50.32 | $50.32 | $50.32 | 7,003 |
2022-01-12 | $51.63 | $51.66 | $51.39 | $51.54 | $51.54 | 7,694 |
2022-01-11 | $50.64 | $51.05 | $50.36 | $50.91 | $50.91 | 15,448 |
2022-01-10 | $50.67 | $51.63 | $50.67 | $51.62 | $51.62 | 12,595 |
2022-01-07 | $51.39 | $51.69 | $51.30 | $51.69 | $51.69 | 10,158 |
2022-01-06 | $52.35 | $52.68 | $52.28 | $52.48 | $52.48 | 7,654 |
2022-01-05 | $54.00 | $54.00 | $53.09 | $53.09 | $53.09 | 11,601 |
2022-01-04 | $55.24 | $55.31 | $54.90 | $54.90 | $54.90 | 13,564 |
2022-01-03 | $55.70 | $55.79 | $55.70 | $55.70 | $55.70 | 3,919 |
2021-12-31 | $55.01 | $55.70 | $55.00 | $55.70 | $55.70 | 2,890 |
2021-12-30 | $55.20 | $55.88 | $55.20 | $55.88 | $55.88 | 1,554 |
2021-12-29 | $57.59 | $57.79 | $57.14 | $57.57 | $57.57 | 1,915 |
2021-12-28 | $57.99 | $58.37 | $57.99 | $58.14 | $58.14 | 2,608 |
2021-12-27 | $57.34 | $57.63 | $57.34 | $57.63 | $57.63 | 1,087 |
2021-12-23 | $58.12 | $58.44 | $58.12 | $58.44 | $58.44 | 4,944 |
2021-12-22 | $59.86 | $59.86 | $58.77 | $58.85 | $58.85 | 6,676 |
2021-12-21 | $59.42 | $59.54 | $59.10 | $59.50 | $59.50 | 7,087 |
2021-12-20 | $60.27 | $61.15 | $59.79 | $60.27 | $60.27 | 7,029 |
2021-12-17 | $58.28 | $58.39 | $58.28 | $58.39 | $58.39 | 2,120 |
2021-12-16 | $60.28 | $60.31 | $59.51 | $59.77 | $59.77 | 3,814 |
2021-12-15 | $59.40 | $60.12 | $59.40 | $60.12 | $60.12 | 3,072 |
2021-12-14 | $59.88 | $60.00 | $59.71 | $60.00 | $60.00 | 2,067 |
2021-12-13 | $60.40 | $60.50 | $60.29 | $60.29 | $60.29 | 2,070 |
2021-12-10 | $62.20 | $62.20 | $61.21 | $61.21 | $61.21 | 952 |
2021-12-09 | $60.83 | $60.83 | $60.83 | $60.83 | $60.83 | 794 |
2021-12-08 | $59.89 | $59.97 | $59.89 | $59.97 | $59.97 | 1,434 |
2021-12-07 | $58.84 | $59.09 | $58.80 | $59.02 | $59.02 | 4,275 |
2021-12-06 | $58.41 | $58.48 | $58.21 | $58.35 | $58.35 | 2,550 |
2021-12-03 | $58.28 | $58.28 | $58.10 | $58.10 | $58.10 | 11,620 |
2021-12-02 | $57.42 | $57.73 | $57.42 | $57.69 | $57.69 | 6,084 |
2021-12-01 | $58.24 | $58.24 | $57.44 | $57.52 | $57.52 | 4,479 |
2021-11-30 | $57.89 | $57.89 | $57.35 | $57.80 | $57.80 | 17,112 |
2021-11-29 | $57.75 | $57.97 | $57.75 | $57.89 | $57.89 | 4,582 |
2021-11-26 | $58.04 | $58.04 | $57.45 | $57.73 | $57.73 | 4,535 |
2021-11-24 | $58.67 | $58.82 | $58.67 | $58.82 | $58.82 | 880 |
2021-11-23 | $59.70 | $59.71 | $59.55 | $59.66 | $59.66 | 5,678 |
2021-11-22 | $60.71 | $60.81 | $59.87 | $59.87 | $59.87 | 5,949 |
2021-11-19 | $60.61 | $60.78 | $59.86 | $60.78 | $60.78 | 2,727 |
2021-11-18 | $59.66 | $59.83 | $59.54 | $59.77 | $59.77 | 7,474 |
2021-11-17 | $59.15 | $59.15 | $59.11 | $59.11 | $59.11 | 2,807 |
2021-11-16 | $58.74 | $59.04 | $58.61 | $58.61 | $58.61 | 9,028 |
2021-11-15 | $59.65 | $59.87 | $59.58 | $59.58 | $59.58 | 5,781 |
2021-11-12 | $59.78 | $60.15 | $59.71 | $60.05 | $60.05 | 7,394 |
2021-11-11 | $57.72 | $58.57 | $57.72 | $58.57 | $58.57 | 4,277 |
2021-11-10 | $57.57 | $57.57 | $57.07 | $57.07 | $57.07 | 4,014 |
2021-11-09 | $57.60 | $57.69 | $57.50 | $57.56 | $57.56 | 4,960 |
2021-11-08 | $59.00 | $59.00 | $57.98 | $58.04 | $58.04 | 4,684 |
2021-11-05 | $56.25 | $58.45 | $56.25 | $58.45 | $58.45 | 3,485 |
2021-11-04 | $57.17 | $57.37 | $56.98 | $57.37 | $57.37 | 6,766 |
2021-11-03 | $56.90 | $57.22 | $56.64 | $57.22 | $57.22 | 7,224 |
2021-11-02 | $56.90 | $56.96 | $56.84 | $56.91 | $56.91 | 7,035 |
2021-11-01 | $57.26 | $57.34 | $57.18 | $57.34 | $57.34 | 4,735 |
2021-10-29 | $56.55 | $56.80 | $56.53 | $56.80 | $56.80 | 4,831 |
2021-10-28 | $57.39 | $57.39 | $56.77 | $57.17 | $57.17 | 1,206 |
2021-10-27 | $56.26 | $56.27 | $56.10 | $56.10 | $56.10 | 3,348 |
2021-10-26 | $56.87 | $57.07 | $56.49 | $56.58 | $56.58 | 4,248 |
2021-10-25 | $55.96 | $56.30 | $55.96 | $56.30 | $56.30 | 2,374 |
2021-10-22 | $55.92 | $56.02 | $55.77 | $56.02 | $56.02 | 2,876 |
2021-10-21 | $55.62 | $55.76 | $55.62 | $55.74 | $55.74 | 11,475 |
2021-10-20 | $56.40 | $56.40 | $56.16 | $56.20 | $56.20 | 2,986 |
2021-10-19 | $56.12 | $56.12 | $55.48 | $55.87 | $55.87 | 4,461 |
2021-10-18 | $54.74 | $55.02 | $54.74 | $55.02 | $55.02 | 8,605 |
2021-10-15 | $54.86 | $55.15 | $54.86 | $55.15 | $55.15 | 2,500 |
2021-10-14 | $54.57 | $54.70 | $54.52 | $54.70 | $54.70 | 3,435 |
2021-10-13 | $54.14 | $54.14 | $53.86 | $54.05 | $54.05 | 3,709 |
2021-10-12 | $53.94 | $54.23 | $53.94 | $54.05 | $54.05 | 5,707 |
2021-10-11 | $54.71 | $54.98 | $54.07 | $54.23 | $54.23 | 3,425 |
2021-10-08 | $54.25 | $54.62 | $54.25 | $54.62 | $54.62 | 1,534 |
2021-10-07 | $53.29 | $53.95 | $53.29 | $53.74 | $53.74 | 6,507 |
2021-10-06 | $52.26 | $52.97 | $52.26 | $52.97 | $52.97 | 4,652 |
2021-10-05 | $54.08 | $54.16 | $52.44 | $53.85 | $53.85 | 3,330 |
2021-10-04 | $55.05 | $55.09 | $54.49 | $54.49 | $54.49 | 4,237 |
2021-10-01 | $55.65 | $56.14 | $55.65 | $56.14 | $56.14 | 1,343 |
2021-09-30 | $55.86 | $55.93 | $55.66 | $55.77 | $55.77 | 2,690 |
2021-09-29 | $54.73 | $55.60 | $54.73 | $55.60 | $55.60 | 13,727 |
2021-09-28 | $55.58 | $55.85 | $55.12 | $55.12 | $55.12 | 5,873 |
2021-09-27 | $57.59 | $57.59 | $57.00 | $57.00 | $57.00 | 1,316 |
2021-09-24 | $56.59 | $56.59 | $56.59 | $56.59 | $56.59 | 3,896 |
2021-09-23 | $56.86 | $57.23 | $56.49 | $56.86 | $56.86 | 1,767 |
2021-09-22 | $57.57 | $57.78 | $56.59 | $56.91 | $56.91 | 2,612 |
2021-09-21 | $57.03 | $57.30 | $56.49 | $57.30 | $57.30 | 5,874 |
2021-09-20 | $56.55 | $56.59 | $56.18 | $56.49 | $56.49 | 9,129 |
2021-09-17 | $57.14 | $57.45 | $57.14 | $57.27 | $57.27 | 5,634 |
2021-09-16 | $57.75 | $57.85 | $57.52 | $57.85 | $57.85 | 2,734 |
2021-09-15 | $58.81 | $58.81 | $58.47 | $58.47 | $58.47 | 2,413 |
2021-09-14 | $57.87 | $57.87 | $57.43 | $57.59 | $57.59 | 3,674 |
2021-09-13 | $58.29 | $58.35 | $58.20 | $58.35 | $58.35 | 1,624 |
2021-09-10 | $58.84 | $58.84 | $57.11 | $57.11 | $57.11 | 2,449 |
2021-09-09 | $56.46 | $57.35 | $56.46 | $57.35 | $57.35 | 15,690 |
2021-09-08 | $57.50 | $57.50 | $56.42 | $56.42 | $56.42 | 9,826 |
2021-09-07 | $57.08 | $57.08 | $56.82 | $57.08 | $57.08 | 2,265 |
2021-09-03 | $56.83 | $57.09 | $56.83 | $57.09 | $57.09 | 3,779 |
2021-09-02 | $56.05 | $56.06 | $55.60 | $55.60 | $55.60 | 7,471 |
2021-09-01 | $56.06 | $56.20 | $56.06 | $56.20 | $56.20 | 3,623 |
2021-08-31 | $55.05 | $55.17 | $54.91 | $54.92 | $54.92 | 13,689 |
2021-08-30 | $54.26 | $54.54 | $54.21 | $54.26 | $54.26 | 5,347 |
2021-08-27 | $53.81 | $54.54 | $53.81 | $54.54 | $54.54 | 6,665 |
2021-08-26 | $53.91 | $54.02 | $53.88 | $53.98 | $53.98 | 6,088 |
2021-08-25 | $54.92 | $54.92 | $54.77 | $54.78 | $54.78 | 6,815 |
2021-08-24 | $54.29 | $54.58 | $54.17 | $54.53 | $54.53 | 4,598 |
2021-08-23 | $54.39 | $54.44 | $54.39 | $54.44 | $54.44 | 1,689 |
2021-08-20 | $53.43 | $53.55 | $53.31 | $53.55 | $53.55 | 4,591 |
2021-08-19 | $52.89 | $52.93 | $52.84 | $52.93 | $52.93 | 2,903 |
2021-08-18 | $52.47 | $52.47 | $52.15 | $52.30 | $52.30 | 4,159 |
2021-08-17 | $52.48 | $52.66 | $52.43 | $52.66 | $52.66 | 13,667 |
2021-08-16 | $52.95 | $53.07 | $52.94 | $53.07 | $53.07 | 2,068 |
2021-08-13 | $51.63 | $52.65 | $51.63 | $52.43 | $52.43 | 4,991 |
2021-08-12 | $49.66 | $52.86 | $49.66 | $52.86 | $52.86 | 2,458 |
2021-08-11 | $51.43 | $51.59 | $51.31 | $51.37 | $51.37 | 3,297 |
2021-08-10 | $51.08 | $51.55 | $51.08 | $51.41 | $51.41 | 6,165 |
2021-08-09 | $51.37 | $51.69 | $51.37 | $51.68 | $51.68 | 1,746 |
2021-08-06 | $51.73 | $51.73 | $51.59 | $51.66 | $51.66 | 3,659 |
2021-08-05 | $51.83 | $51.83 | $51.59 | $51.83 | $51.83 | 7,061 |
2021-08-04 | $52.53 | $52.53 | $51.92 | $52.11 | $52.11 | 2,596 |
2021-08-03 | $53.13 | $53.13 | $52.27 | $52.81 | $52.81 | 3,821 |
2021-08-02 | $53.27 | $53.27 | $52.62 | $52.62 | $52.62 | 3,751 |
2021-07-30 | $52.15 | $52.42 | $52.15 | $52.42 | $52.42 | 2,039 |
2021-07-29 | $53.84 | $53.84 | $53.41 | $53.41 | $53.41 | 2,958 |
2021-07-28 | $53.49 | $53.81 | $53.49 | $53.51 | $53.51 | 2,551 |
2021-07-27 | $53.01 | $53.26 | $53.01 | $53.16 | $53.16 | 4,524 |
2021-07-26 | $53.72 | $53.73 | $53.43 | $53.73 | $53.73 | 3,955 |
2021-07-23 | $53.30 | $53.73 | $53.30 | $53.57 | $53.57 | 3,781 |
2021-07-22 | $53.72 | $53.72 | $53.28 | $53.30 | $53.30 | 8,890 |
2021-07-21 | $53.38 | $53.42 | $53.10 | $53.42 | $53.42 | 3,876 |
2021-07-20 | $51.29 | $53.33 | $51.29 | $53.33 | $53.33 | 12,468 |
2021-07-19 | $53.29 | $53.29 | $52.44 | $52.44 | $52.44 | 2,452 |
2021-07-16 | $52.74 | $53.09 | $52.72 | $52.72 | $52.72 | 2,063 |
2021-07-15 | $52.59 | $52.67 | $52.51 | $52.67 | $52.67 | 5,184 |
2021-07-14 | $53.50 | $53.50 | $53.18 | $53.48 | $53.48 | 6,280 |
2021-07-13 | $53.35 | $53.35 | $52.48 | $52.67 | $52.67 | 5,310 |
2021-07-12 | $52.94 | $53.11 | $52.94 | $53.11 | $53.11 | 5,313 |
2021-07-09 | $52.37 | $52.74 | $52.37 | $52.74 | $52.74 | 4,850 |
2021-07-08 | $52.20 | $52.92 | $52.20 | $52.23 | $52.23 | 9,747 |
2021-07-07 | $52.12 | $52.12 | $51.64 | $52.10 | $52.10 | 11,561 |
2021-07-06 | $51.92 | $51.92 | $51.21 | $51.42 | $51.42 | 4,729 |
2021-07-02 | $51.98 | $52.18 | $51.93 | $51.93 | $51.93 | 2,410 |
2021-07-01 | $51.38 | $51.77 | $51.38 | $51.77 | $51.77 | 2,342 |
2021-06-30 | $52.99 | $52.99 | $52.59 | $52.63 | $52.63 | 12,756 |
2021-06-29 | $52.69 | $52.69 | $52.49 | $52.58 | $52.58 | 3,673 |
2021-06-28 | $52.63 | $52.63 | $52.42 | $52.63 | $52.63 | 2,589 |
2021-06-25 | $53.00 | $53.00 | $52.79 | $52.88 | $52.88 | 3,731 |
2021-06-24 | $52.80 | $53.25 | $52.71 | $53.15 | $53.15 | 12,706 |
2021-06-23 | $51.63 | $51.84 | $51.58 | $51.70 | $51.70 | 22,653 |
2021-06-22 | $52.05 | $52.74 | $51.92 | $52.23 | $52.23 | 10,204 |
2021-06-21 | $51.88 | $52.64 | $51.67 | $52.64 | $52.64 | 12,055 |
2021-06-18 | $51.90 | $52.26 | $51.72 | $51.94 | $51.94 | 4,694 |
2021-06-17 | $52.00 | $52.34 | $51.99 | $52.34 | $52.34 | 13,070 |
2021-06-16 | $52.85 | $52.85 | $52.14 | $52.34 | $52.34 | 9,146 |
2021-06-15 | $52.87 | $52.87 | $52.28 | $52.58 | $52.58 | 5,772 |
2021-06-14 | $51.30 | $51.69 | $51.30 | $51.61 | $51.61 | 4,137 |
2021-06-11 | $51.62 | $51.62 | $51.39 | $51.54 | $51.54 | 2,085 |
2021-06-10 | $51.20 | $51.20 | $51.02 | $51.10 | $51.10 | 3,227 |
2021-06-09 | $51.11 | $51.24 | $51.07 | $51.21 | $51.21 | 13,085 |
2021-06-08 | $52.60 | $52.60 | $51.04 | $51.55 | $51.55 | 10,455 |
2021-06-07 | $50.39 | $50.39 | $50.00 | $50.00 | $50.00 | 5,395 |
2021-06-04 | $49.68 | $49.74 | $49.48 | $49.56 | $49.56 | 5,173 |
2021-06-03 | $50.41 | $50.41 | $50.20 | $50.38 | $50.38 | 6,828 |
2021-06-02 | $50.78 | $50.78 | $50.21 | $50.78 | $50.78 | 6,032 |
2021-06-01 | $51.00 | $51.28 | $50.96 | $51.23 | $51.23 | 4,899 |
2021-05-28 | $51.22 | $51.22 | $50.67 | $51.01 | $51.01 | 17,465 |
2021-05-27 | $53.34 | $53.34 | $51.51 | $51.77 | $51.77 | 3,324 |
2021-05-26 | $52.13 | $52.13 | $52.12 | $52.12 | $52.12 | 5,630 |
2021-05-25 | $51.86 | $51.86 | $51.47 | $51.70 | $51.70 | 5,881 |
2021-05-24 | $50.60 | $51.34 | $50.60 | $51.34 | $51.34 | 3,590 |
2021-05-21 | $51.33 | $51.33 | $50.51 | $50.51 | $50.51 | 23,387 |
2021-05-20 | $50.76 | $50.96 | $50.74 | $50.83 | $50.83 | 2,587 |
2021-05-19 | $49.94 | $49.94 | $49.60 | $49.60 | $49.60 | 2,478 |
2021-05-18 | $48.46 | $49.37 | $48.46 | $48.82 | $48.82 | 3,140 |
2021-05-17 | $50.24 | $50.24 | $48.65 | $48.77 | $48.77 | 3,354 |
2021-05-14 | $49.42 | $51.47 | $48.44 | $50.26 | $50.26 | 8,917 |
2021-05-13 | $48.39 | $48.39 | $47.14 | $47.73 | $47.73 | 29,809 |
2021-05-12 | $48.03 | $48.03 | $46.47 | $46.67 | $46.67 | 8,330 |
2021-05-11 | $48.86 | $48.86 | $47.23 | $47.92 | $47.92 | 8,646 |
2021-05-10 | $49.78 | $49.78 | $48.60 | $48.60 | $48.60 | 5,095 |
2021-05-07 | $48.30 | $48.54 | $48.05 | $48.54 | $48.54 | 9,971 |
2021-05-06 | $48.06 | $48.06 | $47.63 | $47.63 | $47.63 | 20,694 |
2021-05-05 | $47.85 | $48.03 | $47.73 | $48.03 | $48.03 | 4,041 |
2021-05-04 | $47.68 | $47.68 | $47.35 | $47.49 | $47.49 | 3,784 |
2021-05-03 | $48.43 | $48.43 | $47.76 | $47.76 | $47.76 | 6,766 |
2021-04-30 | $47.13 | $48.33 | $47.10 | $47.89 | $47.89 | 5,115 |
2021-04-29 | $47.61 | $47.93 | $47.41 | $47.56 | $47.56 | 5,012 |
2021-04-28 | $48.38 | $48.38 | $46.48 | $47.30 | $47.30 | 6,397 |
2021-04-27 | $47.92 | $49.02 | $47.92 | $48.73 | $48.73 | 5,792 |
2021-04-26 | $50.89 | $50.89 | $49.33 | $49.33 | $49.33 | 4,386 |
2021-04-23 | $49.46 | $49.54 | $49.26 | $49.40 | $49.40 | 3,021 |
2021-04-22 | $47.47 | $48.99 | $47.47 | $48.58 | $48.58 | 3,909 |
2021-04-21 | $47.24 | $48.55 | $47.24 | $48.41 | $48.41 | 1,999 |
2021-04-20 | $48.55 | $48.81 | $48.41 | $48.81 | $48.81 | 2,224 |
2021-04-19 | $50.52 | $50.73 | $50.18 | $50.23 | $50.23 | 5,066 |
2021-04-16 | $49.76 | $50.17 | $49.37 | $49.67 | $49.67 | 4,652 |
2021-04-15 | $48.87 | $50.41 | $48.87 | $49.60 | $49.60 | 5,407 |
2021-04-14 | $49.25 | $49.66 | $49.08 | $49.66 | $49.66 | 3,580 |
2021-04-13 | $50.27 | $50.27 | $49.59 | $50.00 | $50.00 | 6,461 |
2021-04-12 | $49.13 | $50.04 | $49.02 | $49.63 | $49.63 | 14,353 |
2021-04-09 | $49.03 | $50.58 | $49.03 | $50.58 | $50.58 | 6,885 |
2021-04-08 | $49.95 | $50.03 | $49.32 | $49.53 | $49.53 | 6,210 |
2021-04-07 | $50.51 | $50.94 | $50.38 | $50.51 | $50.51 | 5,919 |
2021-04-06 | $50.50 | $50.57 | $50.07 | $50.37 | $50.37 | 28,427 |
2021-04-05 | $50.00 | $51.17 | $50.00 | $50.56 | $50.56 | 14,448 |
2021-04-01 | $50.21 | $50.21 | $49.83 | $49.92 | $49.92 | 7,851 |
2021-03-31 | $49.88 | $50.53 | $49.88 | $50.32 | $50.32 | 17,339 |
2021-03-30 | $51.81 | $52.00 | $50.35 | $50.71 | $50.71 | 29,588 |
2021-03-29 | $50.39 | $52.50 | $50.39 | $52.50 | $52.50 | 5,364 |
2021-03-26 | $51.13 | $51.23 | $50.93 | $51.17 | $51.17 | 5,364 |
2021-03-25 | $50.08 | $50.43 | $50.08 | $50.40 | $50.40 | 3,104 |
2021-03-24 | $50.54 | $50.81 | $50.42 | $50.81 | $50.81 | 4,419 |
2021-03-23 | $49.36 | $49.96 | $49.36 | $49.73 | $49.73 | 8,301 |
2021-03-22 | $51.90 | $51.90 | $50.63 | $51.31 | $51.31 | 6,366 |
2021-03-19 | $50.86 | $51.40 | $50.72 | $51.40 | $51.40 | 10,355 |
2021-03-18 | $50.97 | $51.53 | $50.97 | $51.22 | $51.22 | 3,132 |
2021-03-17 | $51.49 | $51.49 | $50.26 | $51.18 | $51.18 | 7,006 |
2021-03-16 | $48.86 | $50.64 | $48.86 | $49.87 | $49.87 | 11,298 |
2021-03-15 | $48.95 | $49.40 | $48.95 | $49.05 | $49.05 | 6,919 |
2021-03-12 | $49.70 | $50.58 | $48.49 | $50.57 | $50.57 | 7,183 |
2021-03-11 | $48.39 | $49.43 | $48.39 | $49.34 | $49.34 | 3,214 |
2021-03-10 | $48.40 | $48.74 | $48.34 | $48.40 | $48.40 | 9,444 |
2021-03-09 | $46.85 | $48.76 | $46.85 | $48.72 | $48.72 | 12,383 |
2021-03-08 | $46.39 | $47.98 | $46.39 | $47.63 | $47.63 | 4,007 |
2021-03-05 | $48.13 | $48.13 | $47.10 | $47.72 | $47.72 | 5,287 |
2021-03-04 | $48.00 | $48.22 | $47.17 | $47.67 | $47.67 | 5,919 |
2021-03-03 | $48.51 | $48.60 | $48.08 | $48.08 | $48.08 | 4,740 |
2021-03-02 | $50.78 | $50.78 | $48.45 | $49.40 | $49.40 | 6,115 |
2021-03-01 | $51.15 | $51.15 | $49.96 | $50.54 | $50.54 | 4,803 |
2021-02-26 | $49.76 | $49.76 | $47.34 | $48.85 | $48.85 | 8,601 |
2021-02-25 | $50.55 | $50.75 | $48.85 | $50.75 | $50.75 | 12,362 |
2021-02-24 | $51.95 | $51.95 | $50.10 | $50.75 | $50.75 | 12,362 |
2021-02-23 | $53.35 | $53.41 | $52.51 | $52.96 | $52.96 | 3,292 |
2021-02-22 | $54.60 | $54.60 | $52.96 | $53.66 | $53.66 | 4,662 |
2021-02-19 | $55.32 | $55.32 | $54.61 | $54.69 | $54.69 | 2,034 |
2021-02-18 | $56.50 | $56.50 | $55.35 | $55.35 | $55.35 | 715 |
2021-02-17 | $57.38 | $57.75 | $57.38 | $57.57 | $57.57 | 1,071 |
2021-02-16 | $59.96 | $59.96 | $57.00 | $58.48 | $58.48 | 1,630 |
2021-02-12 | $57.66 | $58.14 | $57.66 | $58.14 | $58.14 | 1,283 |
2021-02-11 | $57.51 | $57.51 | $57.17 | $57.17 | $57.17 | 1,330 |
2021-02-10 | $56.85 | $57.06 | $56.66 | $57.06 | $57.06 | 5,834 |
2021-02-09 | $56.90 | $56.90 | $56.52 | $56.52 | $56.52 | 7,124 |
2021-02-08 | $55.36 | $58.89 | $55.36 | $57.35 | $57.35 | 2,474 |
2021-02-05 | $55.89 | $55.89 | $55.63 | $55.81 | $55.81 | 2,532 |
2021-02-04 | $56.44 | $56.53 | $56.44 | $56.53 | $56.53 | 1,475 |
2021-02-03 | $56.55 | $56.55 | $56.17 | $56.43 | $56.43 | 1,608 |
2021-02-02 | $55.04 | $55.04 | $54.30 | $54.62 | $54.62 | 2,893 |
2021-02-01 | $55.30 | $55.46 | $54.85 | $55.45 | $55.45 | 7,469 |
2021-01-29 | $55.40 | $55.40 | $54.98 | $55.18 | $55.18 | 1,816 |
2021-01-28 | $54.04 | $54.73 | $54.04 | $54.57 | $54.57 | 1,779 |
2021-01-27 | $53.68 | $53.68 | $53.18 | $53.26 | $53.26 | 1,721 |
2021-01-26 | $54.20 | $54.70 | $54.20 | $54.70 | $54.70 | 1,660 |
2021-01-25 | $55.21 | $55.21 | $54.30 | $54.52 | $54.52 | 1,846 |
2021-01-22 | $55.52 | $55.52 | $55.03 | $55.32 | $55.32 | 2,069 |
2021-01-21 | $54.97 | $55.03 | $54.89 | $55.03 | $55.03 | 1,580 |
2021-01-20 | $54.15 | $54.92 | $54.15 | $54.92 | $54.92 | 2,128 |
2021-01-19 | $55.00 | $55.00 | $54.39 | $54.53 | $54.53 | 1,995 |
2021-01-15 | $56.16 | $56.67 | $56.16 | $56.39 | $56.39 | 1,491 |
2021-01-14 | $55.97 | $56.11 | $55.97 | $56.11 | $56.11 | 1,090 |
2021-01-13 | $55.50 | $55.50 | $54.80 | $55.46 | $55.46 | 3,690 |
2021-01-12 | $55.43 | $55.94 | $55.43 | $55.94 | $55.94 | 21,536 |
2021-01-11 | $56.00 | $56.29 | $56.00 | $56.07 | $56.07 | 2,035 |
2021-01-08 | $55.84 | $56.06 | $55.81 | $56.06 | $56.06 | 6,038 |
2021-01-07 | $55.25 | $55.25 | $55.25 | $55.25 | $55.25 | 820 |
2021-01-06 | $56.16 | $56.33 | $56.16 | $56.33 | $56.33 | 598 |
2021-01-05 | $56.38 | $56.60 | $56.38 | $56.60 | $56.60 | 1,840 |
2021-01-04 | $57.19 | $57.40 | $57.19 | $57.20 | $57.20 | 955 |
2020-12-31 | $57.72 | $57.72 | $57.39 | $57.39 | $57.39 | 1,721 |
2020-12-30 | $57.60 | $57.60 | $57.60 | $57.60 | $57.60 | 1,069 |
2020-12-29 | $56.80 | $58.67 | $56.80 | $58.50 | $58.50 | 2,826 |
2020-12-28 | $57.55 | $57.55 | $57.12 | $57.31 | $57.31 | 599 |
2020-12-24 | $58.00 | $58.00 | $58.00 | $58.00 | $58.00 | 254 |
2020-12-23 | $58.76 | $58.76 | $58.00 | $58.00 | $58.00 | 1,056 |
2020-12-22 | $54.52 | $56.45 | $54.52 | $55.54 | $55.54 | 2,513 |
2020-12-21 | $54.74 | $54.93 | $54.70 | $54.93 | $54.93 | 1,725 |
2020-12-18 | $55.33 | $55.65 | $55.25 | $55.65 | $55.65 | 1,971 |
2020-12-17 | $55.68 | $55.68 | $55.04 | $55.45 | $55.45 | 1,235 |
2020-12-16 | $55.15 | $55.23 | $54.92 | $55.23 | $55.23 | 4,289 |
2020-12-15 | $54.67 | $55.32 | $54.67 | $55.32 | $55.32 | 1,381 |
2020-12-14 | $57.22 | $57.22 | $55.30 | $55.30 | $55.30 | 1,561 |
2020-12-11 | $56.00 | $56.00 | $54.66 | $54.93 | $54.93 | 2,039 |
2020-12-10 | $54.75 | $54.75 | $54.52 | $54.52 | $54.52 | 569 |
2020-12-09 | $55.97 | $55.97 | $55.78 | $55.78 | $55.78 | 879 |
2020-12-08 | $54.15 | $54.49 | $54.09 | $54.38 | $54.38 | 3,573 |
2020-12-07 | $54.23 | $54.23 | $54.22 | $54.22 | $54.22 | 1,111 |
2020-12-04 | $54.10 | $54.10 | $54.09 | $54.10 | $54.10 | 1,916 |
2020-12-03 | $53.51 | $53.51 | $53.23 | $53.23 | $53.23 | 2,214 |
2020-12-02 | $53.62 | $53.91 | $52.91 | $53.48 | $53.48 | 3,316 |
2020-12-01 | $53.94 | $54.51 | $53.94 | $54.43 | $54.43 | 1,892 |
2020-11-30 | $54.69 | $54.73 | $54.27 | $54.44 | $54.44 | 3,694 |
2020-11-27 | $55.73 | $55.73 | $55.73 | $55.73 | $55.73 | 614 |
2020-11-25 | $55.00 | $55.00 | $53.72 | $53.98 | $53.98 | 2,646 |
2020-11-24 | $54.18 | $54.18 | $53.74 | $54.18 | $54.18 | 2,847 |
2020-11-23 | $53.09 | $53.12 | $52.92 | $53.12 | $53.12 | 3,486 |
2020-11-20 | $52.22 | $52.90 | $52.22 | $52.75 | $52.75 | 959 |
2020-11-19 | $51.13 | $51.44 | $51.13 | $51.44 | $51.44 | 2,078 |
2020-11-18 | $51.79 | $51.87 | $51.40 | $51.51 | $51.51 | 82,315 |
2020-11-17 | $52.30 | $52.30 | $50.91 | $51.06 | $51.06 | 22,930 |
2020-11-16 | $55.00 | $55.00 | $53.80 | $53.98 | $53.98 | 1,947 |
2020-11-13 | $56.36 | $56.36 | $55.47 | $55.92 | $55.92 | 3,185 |
2020-11-12 | $59.26 | $59.26 | $58.32 | $58.69 | $58.69 | 4,660 |
2020-11-11 | $58.46 | $58.46 | $58.16 | $58.16 | $58.16 | 849 |
2020-11-10 | $58.90 | $58.92 | $58.84 | $58.92 | $58.92 | 1,870 |
2020-11-09 | $59.00 | $60.29 | $58.95 | $59.90 | $59.90 | 25,534 |
2020-11-06 | $59.34 | $59.60 | $59.34 | $59.55 | $59.55 | 1,656 |
2020-11-05 | $58.29 | $58.45 | $58.05 | $58.45 | $58.45 | 14,245 |
2020-11-04 | $56.87 | $56.98 | $56.87 | $56.98 | $56.98 | 1,108 |
2020-11-03 | $55.58 | $57.38 | $55.58 | $55.63 | $55.63 | 1,381 |
2020-11-02 | $55.55 | $55.73 | $55.55 | $55.73 | $55.73 | 881 |
2020-10-30 | $55.88 | $55.88 | $55.78 | $55.78 | $55.78 | 942 |
2020-10-29 | $56.03 | $56.03 | $55.87 | $55.87 | $55.87 | 1,529 |
2020-10-28 | $57.13 | $57.13 | $57.13 | $57.13 | $57.13 | 404 |
2020-10-27 | $57.07 | $57.13 | $56.70 | $57.13 | $57.13 | 2,365 |
2020-10-26 | $58.50 | $58.50 | $57.09 | $57.54 | $57.54 | 5,653 |
2020-10-23 | $58.51 | $58.56 | $58.50 | $58.55 | $58.55 | 2,851 |
2020-10-22 | $58.70 | $58.83 | $58.55 | $58.69 | $58.69 | 1,764 |
2020-10-21 | $58.96 | $58.96 | $58.96 | $58.96 | $58.96 | 521 |
2020-10-20 | $59.26 | $59.26 | $58.77 | $59.02 | $59.02 | 1,068 |
2020-10-19 | $58.50 | $59.38 | $58.34 | $58.52 | $58.52 | 2,876 |
2020-10-16 | $58.15 | $58.24 | $58.15 | $58.24 | $58.24 | 340 |
2020-10-15 | $59.59 | $59.65 | $59.59 | $59.65 | $59.65 | 1,028 |
2020-10-14 | $59.91 | $60.07 | $59.91 | $60.07 | $60.07 | 688 |
2020-10-13 | $59.62 | $59.92 | $59.30 | $59.50 | $59.50 | 1,680 |
2020-10-12 | $60.35 | $60.35 | $60.08 | $60.12 | $60.12 | 2,153 |
2020-10-09 | $60.04 | $60.04 | $59.99 | $59.99 | $59.99 | 1,251 |
2020-10-08 | $60.67 | $60.67 | $60.22 | $60.22 | $60.22 | 647 |
2020-10-07 | $59.40 | $59.40 | $59.40 | $59.40 | $59.40 | 886 |
2020-10-06 | $60.20 | $60.40 | $59.55 | $59.55 | $59.55 | 2,179 |
2020-10-05 | $59.91 | $60.44 | $59.91 | $60.44 | $60.44 | 1,640 |
2020-10-02 | $60.25 | $60.64 | $59.86 | $60.60 | $60.60 | 13,110 |
2020-10-01 | $60.78 | $61.01 | $60.78 | $61.01 | $61.01 | 1,819 |
2020-09-30 | $60.85 | $61.12 | $60.85 | $61.12 | $61.12 | 2,382 |
2020-09-29 | $60.90 | $60.98 | $60.70 | $60.94 | $60.94 | 1,834 |
2020-09-28 | $61.50 | $62.54 | $61.50 | $62.54 | $62.54 | 3,853 |
2020-09-25 | $60.99 | $60.99 | $60.99 | $60.99 | $60.99 | 506 |
2020-09-24 | $61.26 | $61.26 | $61.00 | $61.14 | $61.14 | 9,380 |
2020-09-23 | $61.64 | $61.64 | $61.18 | $61.18 | $61.18 | 1,609 |
2020-09-22 | $61.48 | $61.48 | $61.48 | $61.48 | $61.48 | 935 |
2020-09-21 | $61.26 | $61.26 | $60.26 | $60.26 | $60.26 | 2,154 |
2020-09-18 | $62.56 | $62.56 | $61.81 | $61.81 | $61.81 | 1,842 |
2020-09-17 | $61.46 | $61.54 | $61.46 | $61.54 | $61.54 | 902 |
2020-09-16 | $60.23 | $60.38 | $60.18 | $60.18 | $60.18 | 1,039 |
2020-09-15 | $59.51 | $59.51 | $59.51 | $59.51 | $59.51 | 1,007 |
2020-09-14 | $59.85 | $60.13 | $59.85 | $60.13 | $60.13 | 982 |
2020-09-11 | $60.92 | $60.92 | $60.85 | $60.85 | $60.85 | 840 |
2020-09-10 | $60.13 | $60.13 | $60.13 | $60.13 | $60.13 | 1,021 |
2020-09-09 | $60.77 | $61.21 | $60.77 | $61.13 | $61.13 | 49,548 |
2020-09-08 | $60.51 | $60.53 | $60.51 | $60.53 | $60.53 | 609 |
2020-09-04 | $61.36 | $61.94 | $61.36 | $61.94 | $61.94 | 1,810 |
2020-09-03 | $61.92 | $61.97 | $61.30 | $61.30 | $61.30 | 3,601 |
2020-09-02 | $62.87 | $62.98 | $62.79 | $62.98 | $62.98 | 21,988 |
2020-09-01 | $62.37 | $62.37 | $62.37 | $62.37 | $62.37 | 945 |
2020-08-31 | $61.65 | $61.65 | $61.65 | $61.65 | $61.65 | 836 |
2020-08-28 | $62.95 | $62.95 | $62.73 | $62.73 | $62.73 | 816 |
2020-08-27 | $63.78 | $63.78 | $63.47 | $63.47 | $63.47 | 839 |
2020-08-26 | $63.89 | $64.03 | $63.89 | $64.03 | $64.03 | 1,129 |
2020-08-25 | $64.18 | $64.25 | $64.18 | $64.25 | $64.25 | 4,452 |
2020-08-24 | $63.53 | $63.53 | $63.23 | $63.30 | $63.30 | 2,891 |
2020-08-21 | $62.56 | $62.56 | $62.56 | $62.56 | $62.56 | 393 |
2020-08-20 | $61.66 | $62.82 | $61.66 | $62.82 | $62.82 | 1,565 |
2020-08-19 | $62.76 | $62.76 | $62.25 | $62.25 | $62.25 | 5,517 |
2020-08-18 | $61.84 | $61.84 | $61.72 | $61.74 | $61.74 | 1,139 |
2020-08-17 | $60.72 | $61.08 | $60.72 | $61.08 | $61.08 | 700 |
2020-08-14 | $60.87 | $60.87 | $60.87 | $60.87 | $60.87 | 474 |
2020-08-13 | $60.79 | $60.89 | $60.68 | $60.85 | $60.85 | 2,708 |
2020-08-12 | $59.06 | $61.45 | $59.06 | $61.00 | $61.00 | 9,397 |
2020-08-11 | $59.95 | $59.95 | $59.95 | $59.95 | $59.95 | 627 |
2020-08-10 | $61.33 | $61.33 | $61.20 | $61.31 | $61.31 | 1,181 |
2020-08-07 | $61.28 | $61.28 | $60.90 | $60.90 | $60.90 | 1,691 |
2020-08-06 | $62.30 | $62.30 | $62.26 | $62.26 | $62.26 | 2,643 |
2020-08-05 | $61.50 | $61.50 | $61.08 | $61.24 | $61.24 | 3,834 |
2020-08-04 | $61.36 | $61.36 | $60.95 | $61.11 | $61.11 | 870 |
2020-08-03 | $60.53 | $60.89 | $60.53 | $60.68 | $60.68 | 4,174 |
2020-07-31 | $58.75 | $58.75 | $58.75 | $58.75 | $58.75 | 75 |
2020-07-30 | $59.27 | $59.27 | $58.56 | $58.75 | $58.75 | 2,603 |
2020-07-29 | $59.46 | $59.46 | $59.46 | $59.46 | $59.46 | 657 |
2020-07-28 | $59.22 | $59.26 | $59.06 | $59.23 | $59.23 | 1,845 |
2020-07-27 | $58.92 | $58.92 | $58.54 | $58.54 | $58.54 | 559 |
2020-07-24 | $58.29 | $58.29 | $58.29 | $58.29 | $58.29 | 386 |
2020-07-23 | $58.51 | $58.51 | $58.15 | $58.15 | $58.15 | 1,998 |
2020-07-22 | $58.62 | $58.62 | $58.62 | $58.62 | $58.62 | 297 |
2020-07-21 | $58.99 | $58.99 | $58.62 | $58.62 | $58.62 | 4,632 |
2020-07-20 | $58.99 | $59.14 | $58.99 | $59.14 | $59.14 | 2,961 |
2020-07-17 | $58.73 | $58.73 | $58.73 | $58.73 | $58.73 | 800 |
2020-07-16 | $58.14 | $58.37 | $57.95 | $57.95 | $57.95 | 1,700 |
2020-07-15 | $58.79 | $58.79 | $58.79 | $58.79 | $58.79 | 530 |
2020-07-14 | $58.43 | $58.43 | $58.43 | $58.43 | $58.43 | 620 |
2020-07-13 | $59.01 | $59.01 | $58.32 | $58.35 | $58.35 | 940 |
2020-07-10 | $57.50 | $58.57 | $57.50 | $58.57 | $58.57 | 86,500 |
2020-07-09 | $57.19 | $57.43 | $57.19 | $57.20 | $57.20 | 19,400 |
2020-07-08 | $57.11 | $57.20 | $57.00 | $57.20 | $57.20 | 960 |
2020-07-07 | $56.94 | $57.17 | $56.94 | $57.17 | $57.17 | 950 |
2020-07-06 | $57.13 | $57.13 | $56.82 | $56.82 | $56.82 | 660 |
2020-07-02 | $56.18 | $56.58 | $55.98 | $56.58 | $56.58 | 3,100 |
2020-07-01 | $55.43 | $55.85 | $55.43 | $55.85 | $55.85 | 3,700 |
2020-06-30 | $55.91 | $56.06 | $55.91 | $56.06 | $56.06 | 1,500 |
2020-06-29 | $57.06 | $57.06 | $57.06 | $57.06 | $57.06 | 171 |
2020-06-26 | $57.06 | $57.06 | $57.06 | $57.06 | $57.06 | 371 |
2020-06-25 | $55.10 | $55.74 | $55.10 | $55.74 | $55.74 | 496 |
2020-06-24 | $56.12 | $56.12 | $55.75 | $55.75 | $55.75 | 2,855 |
2020-06-23 | $56.52 | $56.62 | $56.50 | $56.50 | $56.50 | 1,959 |
2020-06-22 | $55.84 | $55.84 | $55.84 | $55.84 | $55.84 | 337 |
2020-06-19 | $55.75 | $55.75 | $55.75 | $55.75 | $55.75 | 602 |
2020-06-18 | $55.69 | $55.69 | $55.53 | $55.53 | $55.53 | 1,565 |
2020-06-17 | $55.42 | $55.42 | $55.42 | $55.42 | $55.42 | 120 |
2020-06-16 | $55.75 | $55.75 | $55.42 | $55.42 | $55.42 | 854 |
2020-06-15 | $55.69 | $56.02 | $55.69 | $56.02 | $56.02 | 994 |
2020-06-12 | $56.62 | $56.70 | $56.62 | $56.70 | $56.70 | 708 |
2020-06-11 | $56.62 | $56.62 | $55.18 | $55.60 | $55.60 | 5,167 |
2020-06-10 | $56.89 | $57.63 | $56.89 | $57.41 | $57.41 | 12,890 |
2020-06-09 | $55.48 | $56.99 | $55.48 | $56.83 | $56.83 | 3,762 |
2020-06-08 | $56.76 | $57.08 | $56.50 | $57.08 | $57.08 | 3,604 |
2020-06-05 | $57.03 | $57.19 | $56.62 | $56.62 | $56.62 | 1,893 |
2020-06-04 | $56.65 | $56.65 | $56.65 | $56.65 | $56.65 | 581 |
2020-06-03 | $57.17 | $57.31 | $57.10 | $57.10 | $57.10 | 1,604 |
2020-06-02 | $56.11 | $56.37 | $55.98 | $56.37 | $56.37 | 2,244 |
2020-06-01 | $55.48 | $55.70 | $55.48 | $55.70 | $55.70 | 989 |
2020-05-29 | $54.74 | $55.19 | $54.62 | $54.79 | $54.79 | 4,600 |
2020-05-28 | $54.96 | $55.01 | $54.96 | $55.01 | $55.01 | 766 |
2020-05-27 | $55.04 | $55.45 | $54.59 | $55.45 | $55.45 | 3,373 |
2020-05-26 | $54.94 | $55.21 | $54.94 | $55.18 | $55.18 | 858 |
2020-05-22 | $53.19 | $53.19 | $53.19 | $53.19 | $53.19 | 428 |
2020-05-21 | $53.86 | $54.09 | $53.74 | $53.74 | $53.74 | 7,886 |
2020-05-20 | $54.05 | $54.05 | $53.41 | $53.74 | $53.74 | 10,442 |
2020-05-19 | $52.51 | $52.88 | $52.51 | $52.56 | $52.56 | 8,564 |
2020-05-18 | $53.26 | $54.70 | $53.26 | $54.63 | $54.63 | 5,916 |
2020-05-15 | $52.20 | $52.20 | $52.01 | $52.01 | $52.01 | 745 |
2020-05-14 | $50.98 | $51.22 | $50.80 | $50.80 | $50.80 | 6,393 |
2020-05-13 | $52.43 | $52.50 | $51.99 | $52.15 | $52.15 | 14,533 |
2020-05-12 | $51.71 | $51.93 | $51.50 | $51.67 | $51.67 | 6,825 |
2020-05-11 | $50.20 | $50.37 | $50.20 | $50.37 | $50.37 | 746 |
2020-05-08 | $50.73 | $50.88 | $50.61 | $50.88 | $50.88 | 1,032 |
2020-05-07 | $50.25 | $50.38 | $50.14 | $50.36 | $50.36 | 1,986 |
2020-05-06 | $49.08 | $49.08 | $48.82 | $48.82 | $48.82 | 1,215 |
2020-05-05 | $49.32 | $49.35 | $48.90 | $49.13 | $49.13 | 2,533 |
2020-05-04 | $47.84 | $48.69 | $47.84 | $48.53 | $48.53 | 3,223 |
2020-05-01 | $48.98 | $49.37 | $48.76 | $48.90 | $48.90 | 1,268 |
2020-04-30 | $49.72 | $51.29 | $49.72 | $50.39 | $50.39 | 2,032 |
2020-04-29 | $51.78 | $51.78 | $51.36 | $51.36 | $51.36 | 956 |
2020-04-28 | $50.60 | $50.60 | $50.54 | $50.54 | $50.54 | 5,556 |
2020-04-27 | $50.70 | $50.70 | $49.90 | $49.93 | $49.93 | 8,680 |
2020-04-24 | $47.48 | $47.77 | $47.43 | $47.77 | $47.77 | 1,543 |
2020-04-23 | $46.89 | $47.43 | $46.85 | $46.88 | $46.88 | 3,505 |
2020-04-22 | $46.86 | $46.86 | $46.73 | $46.73 | $46.73 | 1,505 |
2020-04-21 | $46.14 | $46.61 | $45.50 | $45.50 | $45.50 | 5,944 |
2020-04-20 | $47.44 | $47.44 | $45.80 | $45.80 | $45.80 | 4,140 |
2020-04-17 | $46.69 | $46.69 | $45.15 | $45.26 | $45.26 | 5,334 |
2020-04-16 | $45.65 | $45.90 | $45.18 | $45.86 | $45.86 | 3,694 |
2020-04-15 | $44.48 | $46.02 | $44.48 | $45.40 | $45.40 | 7,802 |
2020-04-14 | $46.35 | $46.55 | $45.32 | $45.47 | $45.47 | 20,527 |
2020-04-13 | $43.17 | $45.00 | $43.16 | $44.20 | $44.20 | 11,248 |
2020-04-09 | $43.89 | $45.66 | $43.88 | $45.32 | $45.32 | 6,990 |
2020-04-08 | $42.76 | $44.86 | $42.76 | $43.96 | $43.96 | 16,688 |
2020-04-07 | $46.22 | $47.09 | $44.88 | $45.28 | $45.28 | 15,225 |
2020-04-06 | $44.80 | $45.45 | $44.80 | $45.24 | $45.24 | 27,967 |
2020-04-03 | $44.14 | $44.53 | $44.14 | $44.48 | $44.48 | 11,314 |
2020-04-02 | $46.08 | $46.22 | $45.90 | $45.90 | $45.90 | 5,231 |
2020-04-01 | $48.50 | $48.50 | $46.01 | $46.01 | $46.01 | 4,334 |
2020-03-31 | $51.13 | $51.13 | $49.15 | $49.15 | $49.15 | 3,297 |
2020-03-30 | $48.77 | $50.35 | $48.76 | $50.35 | $50.35 | 8,666 |
2020-03-27 | $49.60 | $49.72 | $48.71 | $49.72 | $49.72 | 6,448 |
2020-03-26 | $45.19 | $47.35 | $45.19 | $47.35 | $47.35 | 4,444 |
2020-03-25 | $44.75 | $50.00 | $44.75 | $46.93 | $46.93 | 6,273 |
2020-03-24 | $42.01 | $44.24 | $42.00 | $43.58 | $43.58 | 8,011 |
2020-03-23 | $43.55 | $43.55 | $39.84 | $39.84 | $39.84 | 12,441 |
2020-03-20 | $37.01 | $37.21 | $35.68 | $35.74 | $35.74 | 22,242 |
2020-03-19 | $36.23 | $36.99 | $34.21 | $36.99 | $36.99 | 25,960 |
2020-03-18 | $40.89 | $40.90 | $36.87 | $37.77 | $37.77 | 11,769 |
2020-03-17 | $41.77 | $42.50 | $41.00 | $41.72 | $41.72 | 10,070 |
2020-03-16 | $41.19 | $41.80 | $40.55 | $41.80 | $41.80 | 8,177 |
2020-03-13 | $43.49 | $44.65 | $42.95 | $44.65 | $44.65 | 9,537 |
2020-03-12 | $43.00 | $43.37 | $42.77 | $42.82 | $42.82 | 3,435 |
2020-03-11 | $46.78 | $46.83 | $46.27 | $46.83 | $46.83 | 3,225 |
2020-03-10 | $46.95 | $48.07 | $46.53 | $48.02 | $48.02 | 12,071 |
2020-03-09 | $48.67 | $48.80 | $48.27 | $48.80 | $48.80 | 3,285 |
2020-03-06 | $49.59 | $49.68 | $49.32 | $49.49 | $49.49 | 2,059 |
2020-03-05 | $50.16 | $50.17 | $49.70 | $50.09 | $50.09 | 11,500 |
2020-03-04 | $50.39 | $50.87 | $50.23 | $50.87 | $50.87 | 6,791 |
2020-03-03 | $50.40 | $50.40 | $49.18 | $50.15 | $50.15 | 15,716 |
2020-03-02 | $49.20 | $49.82 | $49.01 | $49.82 | $49.82 | 2,486 |
2020-02-28 | $48.69 | $49.08 | $48.69 | $49.08 | $49.08 | 2,894 |
2020-02-27 | $51.18 | $51.23 | $50.49 | $50.49 | $50.49 | 7,371 |
2020-02-26 | $50.68 | $51.91 | $50.68 | $51.60 | $51.60 | 4,473 |
2020-02-25 | $51.51 | $51.70 | $51.12 | $51.12 | $51.12 | 5,833 |
2020-02-24 | $51.06 | $51.06 | $51.06 | $51.06 | $51.06 | 728 |
2020-02-21 | $52.51 | $53.05 | $52.50 | $53.05 | $53.05 | 1,032 |
2020-02-20 | $52.91 | $52.91 | $52.61 | $52.70 | $52.70 | 2,317 |
2020-02-19 | $52.92 | $53.29 | $52.92 | $52.97 | $52.97 | 1,359 |
2020-02-18 | $53.55 | $53.55 | $53.00 | $53.00 | $53.00 | 4,668 |
2020-02-14 | $54.40 | $54.48 | $54.25 | $54.25 | $54.25 | 1,456 |
2020-02-13 | $54.95 | $54.95 | $54.78 | $54.78 | $54.78 | 985 |
2020-02-12 | $54.33 | $54.65 | $54.33 | $54.65 | $54.65 | 1,694 |
2020-02-11 | $55.28 | $55.28 | $55.28 | $55.28 | $55.28 | 356 |
2020-02-10 | $54.42 | $54.96 | $54.42 | $54.96 | $54.96 | 4,093 |
2020-02-07 | $55.07 | $55.11 | $54.91 | $54.91 | $54.91 | 1,255 |
2020-02-06 | $54.92 | $54.92 | $54.87 | $54.87 | $54.87 | 566 |
2020-02-05 | $54.01 | $54.34 | $54.01 | $54.34 | $54.34 | 1,839 |
2020-02-04 | $53.68 | $53.68 | $53.68 | $53.68 | $53.68 | 838 |
2020-02-03 | $53.47 | $53.47 | $53.16 | $53.16 | $53.16 | 813 |
2020-01-31 | $52.17 | $52.69 | $52.12 | $52.12 | $52.12 | 1,442 |
2020-01-30 | $52.07 | $52.50 | $52.07 | $52.50 | $52.50 | 1,097 |
2020-01-29 | $52.73 | $52.73 | $52.58 | $52.58 | $52.58 | 1,769 |
2020-01-28 | $53.00 | $53.23 | $52.63 | $52.87 | $52.87 | 2,450 |
2020-01-27 | $53.34 | $53.34 | $52.68 | $52.68 | $52.68 | 1,493 |
2020-01-24 | $53.13 | $53.13 | $53.13 | $53.13 | $53.13 | 343 |
2020-01-23 | $53.01 | $53.27 | $53.01 | $53.13 | $53.13 | 1,612 |
2020-01-22 | $52.70 | $52.73 | $52.62 | $52.68 | $52.68 | 3,232 |
2020-01-21 | $52.78 | $52.85 | $52.78 | $52.85 | $52.85 | 645 |
2020-01-17 | $52.94 | $52.98 | $52.94 | $52.98 | $52.98 | 3,613 |
2020-01-16 | $52.76 | $53.05 | $52.75 | $52.80 | $52.80 | 2,538 |
2020-01-15 | $52.20 | $52.35 | $52.20 | $52.21 | $52.21 | 1,760 |
2020-01-14 | $52.52 | $52.52 | $52.06 | $52.06 | $52.06 | 3,519 |
2020-01-13 | $51.68 | $51.86 | $51.68 | $51.71 | $51.71 | 1,686 |
2020-01-10 | $51.74 | $51.74 | $51.50 | $51.50 | $51.50 | 13,250 |
2020-01-09 | $52.59 | $52.59 | $51.61 | $51.67 | $51.67 | 2,434 |
2020-01-08 | $51.93 | $52.06 | $51.72 | $51.72 | $51.72 | 1,827 |
2020-01-07 | $51.39 | $51.39 | $51.39 | $51.39 | $51.39 | 918 |
2020-01-06 | $51.63 | $51.70 | $51.63 | $51.70 | $51.70 | 905 |
2020-01-03 | $51.31 | $51.31 | $51.31 | $51.31 | $51.31 | 467 |
2020-01-02 | $51.47 | $51.76 | $51.43 | $51.43 | $51.43 | 1,606 |
2019-12-31 | $51.10 | $51.10 | $51.10 | $51.10 | $51.10 | 403 |
2019-12-30 | $51.10 | $51.10 | $51.10 | $51.10 | $51.10 | 1,258 |
2019-12-27 | $52.78 | $53.60 | $52.78 | $52.99 | $52.99 | 2,503 |
2019-12-26 | $53.10 | $53.10 | $53.10 | $53.10 | $53.10 | 786 |
2019-12-24 | $52.74 | $52.74 | $52.74 | $52.74 | $52.74 | 401 |
2019-12-23 | $52.51 | $52.74 | $52.51 | $52.74 | $52.74 | 1,858 |
2019-12-20 | $52.83 | $53.74 | $52.83 | $53.30 | $53.30 | 981 |
2019-12-19 | $53.16 | $53.16 | $52.80 | $52.80 | $52.80 | 627 |
2019-12-18 | $53.28 | $53.28 | $53.28 | $53.28 | $53.28 | 395 |
2019-12-17 | $52.74 | $52.74 | $52.74 | $52.74 | $52.74 | 470 |
2019-12-16 | $54.12 | $54.12 | $53.20 | $53.20 | $53.20 | 963 |
2019-12-13 | $52.89 | $52.89 | $52.89 | $52.89 | $52.89 | 336 |
2019-12-12 | $53.14 | $53.46 | $52.89 | $52.89 | $52.89 | 1,575 |
2019-12-11 | $52.85 | $52.85 | $52.85 | $52.85 | $52.85 | 472 |
2019-12-10 | $53.90 | $53.90 | $53.83 | $53.83 | $53.83 | 1,371 |
2019-12-09 | $52.77 | $53.45 | $52.77 | $53.45 | $53.45 | 4,643 |
2019-12-06 | $54.85 | $54.85 | $54.85 | $54.85 | $54.85 | 493 |
2019-12-05 | $55.72 | $55.72 | $55.23 | $55.23 | $55.23 | 931 |
2019-12-04 | $55.20 | $55.74 | $55.20 | $55.74 | $55.74 | 1,988 |
2019-12-03 | $54.39 | $55.01 | $54.39 | $55.00 | $55.00 | 6,414 |
2019-12-02 | $55.29 | $56.04 | $54.19 | $55.10 | $55.10 | 1,245 |
2019-11-29 | $54.84 | $54.84 | $54.84 | $54.84 | $54.84 | 215 |
2019-11-27 | $54.97 | $54.97 | $54.84 | $54.84 | $54.84 | 605 |
2019-11-26 | $54.08 | $54.08 | $54.08 | $54.08 | $54.08 | 525 |
2019-11-25 | $53.73 | $53.73 | $53.73 | $53.73 | $53.73 | 948 |
2019-11-22 | $52.78 | $52.78 | $52.78 | $52.78 | $52.78 | 388 |
2019-11-21 | $52.78 | $52.78 | $52.78 | $52.78 | $52.78 | 303 |
2019-11-20 | $52.84 | $52.84 | $52.84 | $52.84 | $52.84 | 608 |
2019-11-19 | $52.68 | $53.30 | $52.68 | $53.30 | $53.30 | 1,864 |
2019-11-18 | $51.91 | $51.91 | $51.91 | $51.91 | $51.91 | 247 |
2019-11-15 | $51.91 | $51.91 | $51.91 | $51.91 | $51.91 | 91 |
2019-11-14 | $51.91 | $51.91 | $51.91 | $51.91 | $51.91 | 543 |
2019-11-13 | $52.13 | $52.13 | $52.03 | $52.03 | $52.03 | 1,374 |
2019-11-12 | $52.41 | $52.41 | $52.41 | $52.41 | $52.41 | 764 |
2019-11-11 | $51.48 | $51.48 | $51.48 | $51.48 | $51.48 | 339 |
2019-11-08 | $52.21 | $52.21 | $51.83 | $51.83 | $51.83 | 591 |
2019-11-07 | $48.74 | $48.74 | $48.74 | $48.74 | $48.74 | 379 |
2019-11-06 | $48.17 | $48.74 | $48.17 | $48.74 | $48.74 | 1,503 |
2019-11-05 | $50.39 | $50.39 | $50.39 | $50.39 | $50.39 | 201 |
2019-11-04 | $50.40 | $50.86 | $50.39 | $50.39 | $50.39 | 1,006 |
2019-11-01 | $50.54 | $50.54 | $50.54 | $50.54 | $50.54 | 125 |
2019-10-31 | $50.52 | $50.54 | $50.52 | $50.54 | $50.54 | 1,645 |
2019-10-30 | $51.03 | $51.03 | $51.03 | $51.03 | $51.03 | 282 |
2019-10-29 | $51.03 | $51.03 | $51.03 | $51.03 | $51.03 | 252 |
2019-10-28 | $51.03 | $51.03 | $51.03 | $51.03 | $51.03 | 482 |
2019-10-25 | $51.03 | $51.03 | $51.03 | $51.03 | $51.03 | 305 |
2019-10-24 | $51.03 | $51.03 | $50.29 | $51.03 | $51.03 | 1,273 |
2019-10-23 | $49.06 | $49.06 | $49.06 | $49.06 | $49.06 | 1,191 |
2019-10-22 | $49.94 | $49.94 | $49.50 | $49.50 | $49.50 | 10,706 |
2019-10-21 | $49.73 | $49.73 | $49.33 | $49.33 | $49.33 | 1,891 |
2019-10-18 | $49.29 | $49.29 | $49.29 | $49.29 | $49.29 | 165 |
2019-10-17 | $49.04 | $49.29 | $49.00 | $49.29 | $49.29 | 5,363 |
2019-10-16 | $48.82 | $48.82 | $48.82 | $48.82 | $48.82 | 907 |
2019-10-15 | $49.39 | $49.39 | $48.81 | $48.81 | $48.81 | 1,628 |
2019-10-14 | $48.65 | $48.67 | $48.64 | $48.67 | $48.67 | 1,182 |
2019-10-11 | $48.89 | $49.00 | $48.89 | $48.91 | $48.91 | 829 |
2019-10-10 | $48.89 | $48.89 | $48.56 | $48.60 | $48.60 | 2,340 |
2019-10-09 | $48.69 | $48.69 | $48.69 | $48.69 | $48.69 | 422 |
2019-10-08 | $49.00 | $49.00 | $48.69 | $48.69 | $48.69 | 2,689 |
2019-10-07 | $49.00 | $49.00 | $48.80 | $48.80 | $48.80 | 532 |
2019-10-04 | $47.81 | $48.54 | $47.81 | $48.54 | $48.54 | 1,618 |
2019-10-03 | $48.12 | $48.13 | $47.94 | $48.09 | $48.09 | 2,669 |
2019-10-02 | $48.23 | $48.23 | $48.11 | $48.22 | $48.22 | 2,204 |
2019-10-01 | $48.24 | $48.24 | $48.08 | $48.08 | $48.08 | 2,060 |
2019-09-30 | $47.67 | $47.85 | $47.53 | $47.85 | $47.85 | 1,051 |
2019-09-27 | $47.72 | $47.72 | $47.72 | $47.72 | $47.72 | 491 |
2019-09-26 | $48.24 | $48.24 | $48.24 | $48.24 | $48.24 | 536 |
2019-09-25 | $48.24 | $48.24 | $48.24 | $48.24 | $48.24 | 473 |
2019-09-24 | $48.54 | $48.54 | $48.27 | $48.27 | $48.27 | 1,360 |
2019-09-23 | $47.85 | $48.74 | $47.85 | $48.74 | $48.74 | 1,624 |
2019-09-20 | $48.61 | $48.61 | $48.61 | $48.61 | $48.61 | 614 |
2019-09-19 | $48.88 | $48.88 | $48.88 | $48.88 | $48.88 | 906 |
2019-09-18 | $47.88 | $47.88 | $47.88 | $47.88 | $47.88 | 565 |
2019-09-17 | $47.24 | $47.24 | $47.16 | $47.16 | $47.16 | 1,861 |
2019-09-16 | $46.76 | $46.76 | $46.57 | $46.74 | $46.74 | 1,129 |
2019-09-13 | $46.96 | $46.96 | $46.96 | $46.96 | $46.96 | 668 |
2019-09-12 | $47.05 | $47.05 | $46.51 | $46.51 | $46.51 | 1,259 |
2019-09-11 | $47.44 | $47.44 | $46.83 | $46.83 | $46.83 | 1,299 |
2019-09-10 | $47.18 | $47.32 | $47.18 | $47.32 | $47.32 | 6,157 |
2019-09-09 | $48.29 | $48.30 | $48.25 | $48.25 | $48.25 | 1,468 |
2019-09-06 | $47.78 | $47.78 | $47.78 | $47.78 | $47.78 | 293 |
2019-09-05 | $48.10 | $48.10 | $47.78 | $47.78 | $47.78 | 1,900 |
2019-09-04 | $48.16 | $48.16 | $48.09 | $48.16 | $48.16 | 6,260 |
2019-09-03 | $47.88 | $47.93 | $47.88 | $47.91 | $47.91 | 721 |
2019-08-30 | $48.31 | $48.39 | $48.26 | $48.39 | $48.39 | 1,238 |
2019-08-29 | $47.58 | $47.66 | $47.58 | $47.66 | $47.66 | 1,678 |
2019-08-28 | $47.62 | $47.62 | $47.33 | $47.33 | $47.33 | 540 |
2019-08-27 | $47.65 | $47.74 | $47.51 | $47.56 | $47.56 | 9,298 |
2019-08-26 | $47.30 | $47.30 | $47.30 | $47.30 | $47.30 | 506 |
2019-08-23 | $46.30 | $46.30 | $46.30 | $46.30 | $46.30 | 618 |
2019-08-22 | $46.52 | $46.61 | $46.52 | $46.61 | $46.61 | 2,080 |
2019-08-21 | $48.06 | $48.06 | $47.69 | $47.69 | $47.69 | 1,097 |
2019-08-20 | $47.49 | $47.59 | $47.41 | $47.42 | $47.42 | 6,619 |
2019-08-19 | $48.11 | $48.14 | $48.11 | $48.14 | $48.14 | 1,525 |
2019-08-16 | $48.13 | $48.18 | $48.13 | $48.18 | $48.18 | 995 |
2019-08-15 | $47.64 | $47.80 | $47.64 | $47.77 | $47.77 | 2,666 |
2019-08-14 | $45.44 | $45.72 | $45.44 | $45.72 | $45.72 | 1,759 |
2019-08-13 | $45.36 | $45.36 | $45.18 | $45.36 | $45.36 | 1,093 |
2019-08-12 | $45.99 | $45.99 | $45.83 | $45.83 | $45.83 | 1,104 |
2019-08-09 | $45.62 | $46.37 | $45.62 | $46.03 | $46.03 | 2,554 |
2019-08-08 | $44.70 | $45.11 | $43.97 | $45.11 | $45.11 | 5,086 |
2019-08-07 | $42.92 | $43.35 | $42.92 | $43.32 | $43.32 | 2,251 |
2019-08-06 | $42.18 | $42.95 | $41.93 | $42.48 | $42.48 | 27,916 |
2019-08-05 | $42.92 | $43.24 | $42.84 | $42.85 | $42.85 | 3,128 |
2019-08-02 | $42.28 | $43.23 | $42.28 | $43.20 | $43.20 | 4,934 |
2019-08-01 | $43.53 | $43.66 | $42.80 | $43.14 | $43.14 | 5,340 |
2019-07-31 | $44.09 | $44.09 | $43.46 | $43.74 | $43.74 | 3,894 |
2019-07-30 | $43.57 | $43.58 | $43.14 | $43.34 | $43.34 | 10,962 |
2019-07-29 | $43.81 | $43.82 | $43.46 | $43.59 | $43.59 | 1,670 |
2019-07-26 | $43.33 | $44.34 | $43.33 | $44.14 | $44.14 | 2,682 |
2019-07-25 | $44.47 | $44.48 | $44.13 | $44.30 | $44.30 | 2,441 |
2019-07-24 | $44.75 | $44.92 | $44.75 | $44.84 | $44.84 | 4,502 |
2019-07-23 | $44.91 | $45.12 | $44.86 | $45.10 | $45.10 | 30,539 |
2019-07-22 | $44.22 | $44.58 | $44.22 | $44.58 | $44.58 | 2,450 |
2019-07-19 | $44.33 | $44.44 | $44.33 | $44.34 | $44.34 | 6,446 |
2019-07-18 | $43.18 | $43.72 | $43.18 | $43.72 | $43.72 | 5,347 |
2019-07-17 | $44.00 | $44.00 | $43.66 | $43.98 | $43.98 | 4,615 |
2019-07-16 | $44.41 | $44.41 | $43.89 | $43.89 | $43.89 | 7,661 |
2019-07-15 | $44.70 | $44.70 | $44.66 | $44.67 | $44.67 | 1,160 |
2019-07-12 | $44.53 | $44.83 | $44.53 | $44.61 | $44.61 | 2,219 |
2019-07-11 | $44.47 | $44.67 | $44.27 | $44.47 | $44.47 | 1,645 |
2019-07-10 | $45.22 | $45.34 | $45.22 | $45.34 | $45.34 | 2,422 |
2019-07-09 | $45.87 | $45.98 | $45.86 | $45.98 | $45.98 | 2,730 |
2019-07-08 | $45.44 | $45.49 | $45.44 | $45.49 | $45.49 | 461 |
2019-07-05 | $46.57 | $46.57 | $46.57 | $46.57 | $46.57 | 607 |
2019-07-03 | $46.57 | $46.57 | $46.57 | $46.57 | $46.57 | 5,567 |
2019-07-02 | $46.10 | $46.44 | $46.09 | $46.10 | $46.10 | 3,108 |
2019-07-01 | $44.99 | $44.99 | $44.50 | $44.50 | $44.50 | 5,330 |
2019-06-28 | $44.61 | $44.77 | $44.51 | $44.75 | $44.75 | 1,831 |
2019-06-27 | $45.29 | $45.29 | $44.84 | $45.13 | $45.13 | 1,419 |
2019-06-26 | $45.63 | $45.63 | $45.36 | $45.37 | $45.37 | 1,365 |
2019-06-25 | $45.63 | $45.70 | $45.50 | $45.65 | $45.65 | 3,977 |
2019-06-24 | $46.05 | $46.06 | $45.88 | $45.97 | $45.97 | 1,163 |
2019-06-21 | $45.87 | $45.87 | $45.63 | $45.63 | $45.63 | 3,916 |
2019-06-20 | $45.92 | $46.15 | $45.91 | $46.15 | $46.15 | 6,216 |
2019-06-19 | $44.81 | $44.81 | $44.81 | $44.81 | $44.81 | 5,522 |
2019-06-18 | $45.24 | $45.41 | $45.06 | $45.25 | $45.25 | 5,155 |
2019-06-17 | $45.84 | $45.84 | $45.54 | $45.67 | $45.67 | 5,689 |
2019-06-14 | $45.48 | $45.76 | $45.48 | $45.73 | $45.73 | 4,513 |
2019-06-13 | $45.51 | $45.65 | $45.41 | $45.65 | $45.65 | 1,699 |
2019-06-12 | $45.31 | $45.47 | $45.22 | $45.35 | $45.35 | 1,214 |
2019-06-11 | $45.38 | $45.57 | $45.31 | $45.57 | $45.57 | 11,683 |
2019-06-10 | $45.51 | $45.53 | $45.42 | $45.42 | $45.42 | 1,664 |
2019-06-07 | $45.67 | $45.73 | $45.64 | $45.73 | $45.73 | 1,473 |
2019-06-06 | $45.19 | $45.36 | $45.19 | $45.36 | $45.36 | 987 |
2019-06-05 | $44.96 | $44.96 | $44.96 | $44.96 | $44.96 | 1,201 |
2019-06-04 | $43.76 | $44.39 | $43.76 | $44.15 | $44.15 | 2,585 |
2019-06-03 | $44.07 | $44.07 | $44.06 | $44.06 | $44.06 | 998 |
2019-05-31 | $44.22 | $44.62 | $44.22 | $44.62 | $44.62 | 1,812 |
2019-05-30 | $45.28 | $45.40 | $44.94 | $45.24 | $45.24 | 3,732 |
2019-05-29 | $44.91 | $45.25 | $44.70 | $44.86 | $44.86 | 11,065 |
2019-05-28 | $45.00 | $45.00 | $44.53 | $44.58 | $44.58 | 1,568 |
2019-05-24 | $44.30 | $44.62 | $44.30 | $44.43 | $44.43 | 1,566 |
2019-05-23 | $45.00 | $45.00 | $44.38 | $44.38 | $44.38 | 2,261 |
2019-05-22 | $45.52 | $45.99 | $45.32 | $45.99 | $45.99 | 1,039 |
2019-05-21 | $45.13 | $45.87 | $45.13 | $45.50 | $45.50 | 1,963 |
2019-05-20 | $45.02 | $45.02 | $45.02 | $45.02 | $45.02 | 569 |
2019-05-17 | $46.48 | $46.48 | $46.48 | $46.48 | $46.48 | 821 |
2019-05-16 | $46.16 | $46.46 | $46.16 | $46.43 | $46.43 | 2,843 |
2019-05-15 | $47.12 | $47.27 | $47.12 | $47.27 | $47.27 | 2,040 |
2019-05-14 | $48.18 | $48.18 | $47.51 | $47.85 | $47.85 | 5,180 |
2019-05-13 | $46.07 | $46.40 | $46.07 | $46.40 | $46.40 | 1,419 |
2019-05-10 | $47.48 | $47.48 | $46.68 | $47.23 | $47.23 | 4,606 |
2019-05-09 | $47.84 | $48.08 | $47.35 | $47.70 | $47.70 | 1,910 |
2019-05-08 | $48.34 | $48.64 | $48.27 | $48.64 | $48.64 | 9,701 |
2019-05-07 | $49.22 | $49.22 | $48.12 | $48.35 | $48.35 | 2,022 |
2019-05-06 | $50.05 | $50.05 | $49.60 | $49.60 | $49.60 | 1,632 |
2019-05-03 | $50.00 | $50.05 | $50.00 | $50.04 | $50.04 | 4,751 |
2019-05-02 | $49.75 | $49.75 | $49.75 | $49.75 | $49.75 | 446 |
2019-05-01 | $49.70 | $49.70 | $49.70 | $49.70 | $49.70 | 1,581 |
2019-04-30 | $49.71 | $50.20 | $49.71 | $50.20 | $50.20 | 1,552 |
2019-04-29 | $50.13 | $50.13 | $50.13 | $50.13 | $50.13 | 224 |
2019-04-26 | $50.13 | $50.13 | $49.83 | $50.13 | $50.13 | 1,778 |
2019-04-25 | $50.20 | $50.24 | $50.20 | $50.24 | $50.24 | 1,030 |
2019-04-24 | $51.19 | $51.19 | $50.26 | $51.10 | $51.10 | 1,247 |
2019-04-23 | $48.69 | $48.98 | $48.69 | $48.98 | $48.98 | 3,643 |
2019-04-22 | $49.09 | $49.09 | $48.35 | $48.35 | $48.35 | 1,093 |
2019-04-18 | $48.28 | $49.09 | $48.28 | $49.09 | $49.09 | 453 |
2019-04-17 | $49.29 | $49.62 | $49.29 | $49.62 | $49.62 | 772 |
2019-04-16 | $49.62 | $49.97 | $49.62 | $49.97 | $49.97 | 1,020 |
2019-04-15 | $49.16 | $49.16 | $48.95 | $48.95 | $48.95 | 652 |
2019-04-12 | $48.99 | $48.99 | $48.99 | $48.99 | $48.99 | 353 |
2019-04-11 | $49.19 | $49.62 | $49.19 | $49.30 | $49.30 | 1,770 |
2019-04-10 | $50.30 | $50.30 | $49.22 | $49.58 | $49.58 | 5,794 |
2019-04-09 | $48.86 | $49.40 | $48.86 | $49.35 | $49.35 | 2,551 |
2019-04-08 | $48.80 | $49.10 | $48.75 | $49.10 | $49.10 | 2,334 |
2019-04-05 | $48.80 | $48.80 | $48.80 | $48.80 | $48.80 | 234 |
2019-04-04 | $48.25 | $48.80 | $48.25 | $48.80 | $48.80 | 1,162 |
2019-04-03 | $48.23 | $48.41 | $48.23 | $48.41 | $48.41 | 881 |
2019-04-02 | $47.97 | $48.55 | $47.94 | $47.94 | $47.94 | 3,653 |
2019-04-01 | $48.26 | $48.61 | $48.26 | $48.61 | $48.61 | 1,243 |
2019-03-29 | $48.14 | $48.95 | $48.14 | $48.93 | $48.93 | 3,699 |
2019-03-28 | $47.91 | $47.91 | $47.71 | $47.71 | $47.71 | 1,627 |
2019-03-27 | $47.14 | $47.14 | $46.87 | $46.88 | $46.88 | 2,076 |
2019-03-26 | $47.19 | $47.46 | $46.87 | $47.24 | $47.24 | 4,465 |
2019-03-25 | $45.75 | $45.83 | $45.75 | $45.83 | $45.83 | 1,895 |
2019-03-22 | $46.77 | $46.77 | $45.76 | $45.76 | $45.76 | 641 |
2019-03-21 | $47.33 | $47.50 | $47.33 | $47.50 | $47.50 | 1,378 |
2019-03-20 | $46.26 | $47.59 | $46.26 | $47.36 | $47.36 | 1,440 |
2019-03-19 | $47.45 | $48.11 | $47.45 | $47.96 | $47.96 | 3,543 |
2019-03-18 | $48.52 | $48.62 | $48.38 | $48.62 | $48.62 | 1,863 |
2019-03-15 | $47.64 | $47.92 | $47.64 | $47.92 | $47.92 | 812 |
2019-03-14 | $48.24 | $48.24 | $47.59 | $47.87 | $47.87 | 1,370 |
2019-03-13 | $48.24 | $48.95 | $48.24 | $48.91 | $48.91 | 1,640 |
2019-03-12 | $48.96 | $48.96 | $48.01 | $48.55 | $48.55 | 6,129 |
2019-03-11 | $49.00 | $49.00 | $48.09 | $48.62 | $48.62 | 3,688 |
2019-03-08 | $47.67 | $48.42 | $47.67 | $48.42 | $48.42 | 1,551 |
2019-03-07 | $48.31 | $48.31 | $47.99 | $48.04 | $48.04 | 4,823 |
2019-03-06 | $49.77 | $50.10 | $49.43 | $50.10 | $50.10 | 1,934 |
2019-03-05 | $50.10 | $50.10 | $49.85 | $50.05 | $50.05 | 4,079 |
2019-03-04 | $49.31 | $49.71 | $49.31 | $49.71 | $49.71 | 1,645 |
2019-03-01 | $49.36 | $49.72 | $49.36 | $49.72 | $49.72 | 1,129 |
2019-02-28 | $49.50 | $49.84 | $49.02 | $49.50 | $49.50 | 3,941 |
2019-02-27 | $48.73 | $49.45 | $48.73 | $49.45 | $49.45 | 4,726 |
2019-02-26 | $48.60 | $48.75 | $48.25 | $48.74 | $48.74 | 9,118 |
2019-02-25 | $47.94 | $48.42 | $47.94 | $48.26 | $48.26 | 12,920 |
2019-02-22 | $48.17 | $48.92 | $48.17 | $48.70 | $48.70 | 1,727 |
2019-02-21 | $48.00 | $48.12 | $48.00 | $48.06 | $48.06 | 4,338 |
2019-02-20 | $47.27 | $48.05 | $46.99 | $47.30 | $47.30 | 22,734 |
2019-02-19 | $47.06 | $48.66 | $47.06 | $48.17 | $48.17 | 136,210 |
2019-02-15 | $47.30 | $47.30 | $46.07 | $46.45 | $46.45 | 240,294 |
2019-02-14 | $51.58 | $51.58 | $49.33 | $50.23 | $50.23 | 8,404 |
2019-02-13 | $51.06 | $51.06 | $50.60 | $50.93 | $50.93 | 2,600 |
2019-02-12 | $50.66 | $51.17 | $50.16 | $50.94 | $50.94 | 10,117 |
2019-02-11 | $49.70 | $50.05 | $49.70 | $49.94 | $49.94 | 3,195 |
2019-02-08 | $49.52 | $50.00 | $49.52 | $49.95 | $49.95 | 5,458 |
2019-02-07 | $50.84 | $51.17 | $50.84 | $51.17 | $51.17 | 4,005 |
2019-02-06 | $54.04 | $54.04 | $52.94 | $54.04 | $54.04 | 2,748 |
2019-02-05 | $53.36 | $54.23 | $53.10 | $53.31 | $53.31 | 7,707 |
2019-02-04 | $53.49 | $53.49 | $52.37 | $52.97 | $52.97 | 11,674 |
2019-02-01 | $52.90 | $53.23 | $52.79 | $52.79 | $52.79 | 4,787 |
2019-01-31 | $53.11 | $53.95 | $52.92 | $53.95 | $53.95 | 4,424 |
2019-01-30 | $52.71 | $53.65 | $52.71 | $53.65 | $53.65 | 8,860 |
2019-01-29 | $53.67 | $53.67 | $53.40 | $53.46 | $53.46 | 7,714 |
2019-01-28 | $57.31 | $57.31 | $56.53 | $56.92 | $56.92 | 8,691 |
2019-01-25 | $57.75 | $58.14 | $57.75 | $58.14 | $58.14 | 2,926 |
2019-01-24 | $57.85 | $58.00 | $57.70 | $57.95 | $57.95 | 26,728 |
2019-01-23 | $57.15 | $57.15 | $57.15 | $57.15 | $57.15 | 1,085 |
2019-01-22 | $56.95 | $57.14 | $56.57 | $56.57 | $56.57 | 5,448 |
2019-01-18 | $59.24 | $59.26 | $58.98 | $59.02 | $59.02 | 3,593 |
2019-01-17 | $58.00 | $58.27 | $57.36 | $58.26 | $58.26 | 2,547 |
2019-01-16 | $58.80 | $58.80 | $57.81 | $57.81 | $57.81 | 6,390 |
2019-01-15 | $56.60 | $57.15 | $56.44 | $57.15 | $57.15 | 14,668 |
2019-01-14 | $55.03 | $55.07 | $54.77 | $54.77 | $54.77 | 8,142 |
2019-01-11 | $55.35 | $55.35 | $54.99 | $54.99 | $54.99 | 2,538 |
2019-01-10 | $55.91 | $55.91 | $55.70 | $55.75 | $55.75 | 18,533 |
2019-01-09 | $55.79 | $55.89 | $55.79 | $55.89 | $55.89 | 883 |
2019-01-08 | $56.51 | $56.71 | $56.31 | $56.36 | $56.36 | 2,417 |
2019-01-07 | $57.23 | $57.23 | $56.01 | $56.23 | $56.23 | 2,854 |
2019-01-04 | $54.25 | $56.21 | $54.25 | $56.20 | $56.20 | 2,274 |
2019-01-03 | $53.89 | $54.09 | $53.75 | $54.09 | $54.09 | 1,747 |
2019-01-02 | $54.21 | $54.32 | $53.90 | $53.90 | $53.90 | 2,390 |
2018-12-31 | $54.20 | $54.20 | $53.88 | $53.95 | $53.95 | 5,749 |
2018-12-28 | $53.28 | $54.99 | $53.28 | $53.90 | $53.90 | 2,501 |
2018-12-27 | $51.11 | $52.05 | $51.11 | $51.78 | $51.78 | 4,036 |
2018-12-26 | $51.09 | $54.60 | $51.09 | $54.60 | $54.60 | 22,705 |
2018-12-24 | $53.45 | $53.45 | $51.42 | $51.43 | $51.43 | 5,839 |
2018-12-21 | $52.22 | $53.85 | $52.22 | $52.84 | $52.84 | 3,042 |
2018-12-20 | $53.60 | $54.07 | $52.99 | $53.23 | $53.23 | 2,823 |
2018-12-19 | $56.18 | $56.75 | $54.73 | $55.74 | $55.74 | 3,121 |
2018-12-18 | $55.99 | $56.21 | $55.54 | $55.89 | $55.89 | 2,441 |
2018-12-17 | $55.81 | $56.23 | $55.17 | $55.70 | $55.70 | 7,320 |
2018-12-14 | $55.51 | $55.55 | $55.37 | $55.37 | $55.37 | 2,289 |
2018-12-13 | $57.90 | $59.36 | $57.81 | $57.95 | $57.95 | 1,002 |
2018-12-12 | $58.50 | $58.70 | $57.49 | $58.70 | $58.70 | 8,154 |
2018-12-11 | $55.52 | $56.29 | $55.52 | $55.87 | $55.87 | 2,769 |
2018-12-10 | $53.97 | $54.05 | $53.97 | $54.05 | $54.05 | 1,699 |
2018-12-07 | $57.17 | $57.17 | $55.72 | $55.72 | $55.72 | 3,744 |
2018-12-06 | $54.69 | $55.98 | $54.69 | $55.98 | $55.98 | 1,723 |
2018-12-04 | $57.08 | $57.08 | $56.18 | $56.18 | $56.18 | 1,675 |
2018-12-03 | $59.50 | $59.50 | $57.60 | $57.60 | $57.60 | 2,528 |
2018-11-30 | $57.01 | $57.41 | $57.01 | $57.41 | $57.41 | 945 |
2018-11-29 | $57.89 | $57.90 | $57.42 | $57.56 | $57.56 | 1,538 |
2018-11-28 | $56.98 | $57.70 | $56.98 | $57.57 | $57.57 | 992 |
2018-11-27 | $56.00 | $56.52 | $56.00 | $56.40 | $56.40 | 2,636 |
2018-11-26 | $56.48 | $56.65 | $55.56 | $56.28 | $56.28 | 3,217 |
2018-11-23 | $57.09 | $57.09 | $56.31 | $56.31 | $56.31 | 1,221 |
2018-11-21 | $53.79 | $55.36 | $53.79 | $54.73 | $54.73 | 2,013 |
2018-11-20 | $54.42 | $54.42 | $53.73 | $53.73 | $53.73 | 5,171 |
2018-11-19 | $57.35 | $57.35 | $55.82 | $55.96 | $55.96 | 4,546 |
2018-11-16 | $55.22 | $56.50 | $55.22 | $55.83 | $55.83 | 1,495 |
2018-11-15 | $56.66 | $56.66 | $55.70 | $55.71 | $55.71 | 4,381 |
2018-11-14 | $53.55 | $54.22 | $53.55 | $54.22 | $54.22 | 2,024 |
2018-11-13 | $54.83 | $55.46 | $54.22 | $54.31 | $54.31 | 3,222 |
2018-11-12 | $55.23 | $56.58 | $55.19 | $56.51 | $56.51 | 2,162 |
2018-11-09 | $56.47 | $57.00 | $56.47 | $56.94 | $56.94 | 4,657 |
2018-11-08 | $57.61 | $59.46 | $57.61 | $58.16 | $58.16 | 5,020 |
2018-11-07 | $59.88 | $60.51 | $59.35 | $60.45 | $60.45 | 3,465 |
2018-11-06 | $59.04 | $59.04 | $58.21 | $58.30 | $58.30 | 2,467 |
2018-11-05 | $59.79 | $59.79 | $58.46 | $58.46 | $58.46 | 1,793 |
2018-11-02 | $58.70 | $59.98 | $58.70 | $59.77 | $59.77 | 1,815 |
2018-11-01 | $58.06 | $58.40 | $58.06 | $58.40 | $58.40 | 2,701 |
2018-10-31 | $58.41 | $58.41 | $57.19 | $57.75 | $57.75 | 3,598 |
2018-10-30 | $55.00 | $55.11 | $54.39 | $55.11 | $55.11 | 1,999 |
2018-10-29 | $54.88 | $54.88 | $53.68 | $54.03 | $54.03 | 5,161 |
2018-10-26 | $55.12 | $55.45 | $55.07 | $55.34 | $55.34 | 4,618 |
2018-10-25 | $57.71 | $57.71 | $56.90 | $57.30 | $57.30 | 14,860 |
2018-10-24 | $59.06 | $59.12 | $58.61 | $58.71 | $58.71 | 2,527 |
2018-10-23 | $59.80 | $60.40 | $59.35 | $60.37 | $60.37 | 2,790 |
2018-10-22 | $62.10 | $62.10 | $59.80 | $60.19 | $60.19 | 2,971 |
2018-10-19 | $60.48 | $60.48 | $60.14 | $60.14 | $60.14 | 1,357 |
2018-10-18 | $60.59 | $60.59 | $59.88 | $59.90 | $59.90 | 10,396 |
2018-10-17 | $60.14 | $60.35 | $60.14 | $60.35 | $60.35 | 1,822 |
2018-10-16 | $60.55 | $61.01 | $60.55 | $61.01 | $61.01 | 1,949 |
2018-10-15 | $60.24 | $60.50 | $60.24 | $60.50 | $60.50 | 4,321 |
2018-10-12 | $61.50 | $61.50 | $60.24 | $61.00 | $61.00 | 2,631 |
2018-10-11 | $59.07 | $59.07 | $57.96 | $57.96 | $57.96 | 5,593 |
2018-10-10 | $59.97 | $60.25 | $59.88 | $60.24 | $60.24 | 2,650 |
2018-10-09 | $59.98 | $60.22 | $59.81 | $60.22 | $60.22 | 44,933 |
2018-10-08 | $61.13 | $61.33 | $60.69 | $60.96 | $60.96 | 9,114 |
2018-10-05 | $61.25 | $61.26 | $60.72 | $60.95 | $60.95 | 89,558 |
2018-10-04 | $62.03 | $62.79 | $61.70 | $62.79 | $62.79 | 9,924 |
2018-10-03 | $63.47 | $63.71 | $63.28 | $63.28 | $63.28 | 904 |
2018-10-02 | $64.85 | $65.57 | $64.85 | $65.23 | $65.23 | 1,073 |
2018-10-01 | $66.47 | $66.47 | $66.47 | $66.47 | $66.47 | 1,387 |
2018-09-28 | $65.00 | $65.00 | $64.40 | $64.40 | $64.40 | 1,156 |
2018-09-27 | $63.59 | $63.66 | $63.59 | $63.66 | $63.66 | 1,490 |
2018-09-26 | $64.35 | $65.00 | $64.35 | $65.00 | $65.00 | 1,890 |
2018-09-25 | $63.50 | $63.70 | $63.46 | $63.46 | $63.46 | 2,051 |
2018-09-24 | $62.86 | $62.86 | $62.04 | $62.04 | $62.04 | 10,238 |
2018-09-21 | $62.65 | $62.80 | $62.46 | $62.61 | $62.61 | 1,556 |
2018-09-20 | $64.15 | $64.15 | $62.92 | $63.95 | $63.95 | 1,541 |
2018-09-19 | $64.39 | $64.39 | $63.91 | $63.91 | $63.91 | 6,240 |
2018-09-18 | $64.39 | $64.39 | $63.87 | $64.09 | $64.09 | 6,709 |
2018-09-17 | $61.05 | $61.93 | $61.05 | $61.92 | $61.92 | 2,648 |
2018-09-14 | $61.25 | $61.25 | $61.00 | $61.00 | $61.00 | 1,813 |
2018-09-13 | $60.18 | $60.87 | $59.88 | $60.04 | $60.04 | 2,098 |
2018-09-12 | $63.63 | $63.63 | $63.60 | $63.60 | $63.60 | 1,605 |
2018-09-11 | $63.45 | $63.45 | $63.45 | $63.45 | $63.45 | 996 |
2018-09-10 | $62.73 | $63.37 | $62.73 | $63.37 | $63.37 | 958 |
2018-09-07 | $62.39 | $62.91 | $62.37 | $62.60 | $62.60 | 1,539 |
2018-09-06 | $63.36 | $63.36 | $63.03 | $63.03 | $63.03 | 1,370 |
2018-09-05 | $63.94 | $63.94 | $63.10 | $63.94 | $63.94 | 1,913 |
2018-09-04 | $62.78 | $64.24 | $62.41 | $63.27 | $63.27 | 7,920 |
2018-08-31 | $61.38 | $61.38 | $61.38 | $61.38 | $61.38 | 417 |
2018-08-30 | $61.35 | $61.38 | $61.35 | $61.38 | $61.38 | 985 |
2018-08-29 | $61.44 | $62.36 | $61.44 | $62.36 | $62.36 | 965 |
2018-08-28 | $61.68 | $63.50 | $61.68 | $63.30 | $63.30 | 4,301 |
2018-08-27 | $62.61 | $63.63 | $62.61 | $62.93 | $62.93 | 1,220 |
2018-08-24 | $60.82 | $62.08 | $60.82 | $61.97 | $61.97 | 6,756 |
2018-08-23 | $59.99 | $59.99 | $58.91 | $59.72 | $59.72 | 4,672 |
2018-08-22 | $58.71 | $59.69 | $58.71 | $59.61 | $59.61 | 1,797 |
2018-08-21 | $59.10 | $59.10 | $58.95 | $59.07 | $59.07 | 3,095 |
2018-08-20 | $58.92 | $59.17 | $58.71 | $59.17 | $59.17 | 3,512 |
2018-08-17 | $59.40 | $60.03 | $59.34 | $60.03 | $60.03 | 10,140 |
2018-08-16 | $58.54 | $59.07 | $58.54 | $59.07 | $59.07 | 33,901 |
2018-08-15 | $58.13 | $59.28 | $58.13 | $58.60 | $58.60 | 49,118 |
2018-08-14 | $61.39 | $61.39 | $60.20 | $60.30 | $60.30 | 3,551 |
2018-08-13 | $59.93 | $60.13 | $59.71 | $59.91 | $59.91 | 2,250 |
2018-08-10 | $59.87 | $60.29 | $59.87 | $60.21 | $60.21 | 1,217 |
2018-08-09 | $60.78 | $61.42 | $60.78 | $61.11 | $61.11 | 1,371 |
2018-08-08 | $60.50 | $60.64 | $60.28 | $60.64 | $60.64 | 2,394 |
2018-08-07 | $58.99 | $60.45 | $58.50 | $58.65 | $58.65 | 2,447 |
2018-08-06 | $58.52 | $58.84 | $58.52 | $58.84 | $58.84 | 1,257 |
2018-08-03 | $59.21 | $59.21 | $58.74 | $59.18 | $59.18 | 2,409 |
2018-08-02 | $59.77 | $59.77 | $58.89 | $58.95 | $58.95 | 1,166 |
2018-08-01 | $58.71 | $58.91 | $58.46 | $58.77 | $58.77 | 1,692 |
2018-07-31 | $59.54 | $59.54 | $58.53 | $59.31 | $59.31 | 1,988 |
2018-07-30 | $58.80 | $58.80 | $58.80 | $58.80 | $58.80 | 992 |
2018-07-27 | $58.69 | $59.57 | $58.69 | $59.11 | $59.11 | 3,754 |
2018-07-26 | $58.58 | $58.58 | $58.58 | $58.58 | $58.58 | 624 |
2018-07-25 | $57.99 | $58.70 | $57.99 | $58.70 | $58.70 | 1,095 |
2018-07-24 | $60.81 | $60.81 | $59.21 | $59.90 | $59.90 | 2,021 |
2018-07-23 | $60.19 | $60.19 | $60.06 | $60.06 | $60.06 | 1,532 |
2018-07-20 | $58.80 | $59.01 | $58.75 | $58.75 | $58.75 | 4,698 |
2018-07-19 | $58.36 | $58.52 | $58.27 | $58.40 | $58.40 | 1,785 |
2018-07-18 | $58.78 | $59.39 | $58.78 | $58.81 | $58.81 | 4,680 |
2018-07-17 | $58.32 | $58.57 | $58.32 | $58.57 | $58.57 | 1,370 |
2018-07-16 | $57.68 | $57.85 | $56.79 | $57.13 | $57.13 | 2,335 |
2018-07-13 | $55.98 | $57.15 | $55.98 | $57.15 | $57.15 | 2,229 |
2018-07-12 | $54.30 | $55.35 | $54.30 | $55.35 | $55.35 | 991 |
2018-07-11 | $54.81 | $55.58 | $54.81 | $55.55 | $55.55 | 1,215 |
2018-07-10 | $57.00 | $57.00 | $56.03 | $56.07 | $56.07 | 4,641 |
2018-07-09 | $57.27 | $57.27 | $57.00 | $57.13 | $57.13 | 1,484 |
2018-07-06 | $57.14 | $57.14 | $56.84 | $56.84 | $56.84 | 1,249 |
2018-07-05 | $56.47 | $56.70 | $56.47 | $56.70 | $56.70 | 1,147 |
2018-07-03 | $56.10 | $56.35 | $56.03 | $56.35 | $56.35 | 1,872 |
2018-07-02 | $55.42 | $55.52 | $55.42 | $55.52 | $55.52 | 1,744 |
2018-06-29 | $56.95 | $57.31 | $56.95 | $57.31 | $57.31 | 1,819 |
2018-06-28 | $56.31 | $56.79 | $56.31 | $56.77 | $56.77 | 4,574 |
2018-06-27 | $56.96 | $57.14 | $56.96 | $57.03 | $57.03 | 5,452 |
2018-06-26 | $56.15 | $56.79 | $56.15 | $56.77 | $56.77 | 4,005 |
2018-06-25 | $55.63 | $55.63 | $55.23 | $55.45 | $55.45 | 5,625 |
2018-06-22 | $58.17 | $58.17 | $57.47 | $57.82 | $57.82 | 2,654 |
2018-06-21 | $58.06 | $58.06 | $58.06 | $58.06 | $58.06 | 905 |
2018-06-20 | $58.79 | $58.79 | $57.62 | $57.70 | $57.70 | 1,844 |
2018-06-19 | $55.95 | $57.77 | $55.95 | $57.63 | $57.63 | 8,107 |
2018-06-18 | $58.37 | $58.39 | $58.37 | $58.39 | $58.39 | 2,425 |
2018-06-15 | $59.19 | $59.19 | $58.17 | $58.23 | $58.23 | 1,232 |
2018-06-14 | $57.85 | $57.85 | $57.85 | $57.85 | $57.85 | 535 |
2018-06-13 | $59.29 | $59.46 | $58.07 | $58.37 | $58.37 | 7,788 |
2018-06-12 | $59.92 | $59.92 | $58.81 | $58.90 | $58.90 | 4,085 |
2018-06-11 | $58.78 | $58.94 | $58.44 | $58.93 | $58.93 | 6,352 |
2018-06-08 | $58.37 | $58.41 | $58.20 | $58.20 | $58.20 | 1,794 |
2018-06-07 | $58.23 | $58.23 | $57.35 | $57.35 | $57.35 | 2,866 |
2018-06-06 | $56.21 | $57.43 | $56.21 | $57.43 | $57.43 | 3,038 |
2018-06-05 | $57.30 | $57.39 | $57.14 | $57.39 | $57.39 | 1,735 |
2018-06-04 | $56.57 | $56.63 | $56.57 | $56.59 | $56.59 | 2,389 |
2018-06-01 | $56.85 | $56.85 | $56.82 | $56.82 | $56.82 | 803 |
2018-05-31 | $57.04 | $57.04 | $56.41 | $56.58 | $56.58 | 2,938 |
2018-05-30 | $55.81 | $56.09 | $55.76 | $56.05 | $56.05 | 2,092 |
2018-05-29 | $55.27 | $55.58 | $55.21 | $55.21 | $55.21 | 2,328 |
2018-05-25 | $57.33 | $57.33 | $57.16 | $57.16 | $57.16 | 11,991 |
2018-05-24 | $57.38 | $57.50 | $57.24 | $57.50 | $57.50 | 3,125 |
2018-05-23 | $57.41 | $57.54 | $56.49 | $56.95 | $56.95 | 2,152 |
2018-05-22 | $57.76 | $57.76 | $56.43 | $56.59 | $56.59 | 3,322 |
2018-05-21 | $56.65 | $57.95 | $56.65 | $57.95 | $57.95 | 2,251 |
2018-05-18 | $55.15 | $55.42 | $55.15 | $55.42 | $55.42 | 1,131 |
2018-05-17 | $55.97 | $55.97 | $55.14 | $55.15 | $55.15 | 6,478 |
2018-05-16 | $53.86 | $54.23 | $53.86 | $54.23 | $54.23 | 80,017 |
2018-05-15 | $55.35 | $55.70 | $55.27 | $55.70 | $55.70 | 105,401 |
2018-05-14 | $58.04 | $58.04 | $57.58 | $57.94 | $57.94 | 2,816 |
2018-05-11 | $59.42 | $59.42 | $58.33 | $58.47 | $58.47 | 1,922 |
2018-05-10 | $59.94 | $59.94 | $59.92 | $59.92 | $59.92 | 2,602 |
2018-05-09 | $58.90 | $58.90 | $58.55 | $58.80 | $58.80 | 4,057 |
2018-05-08 | $58.88 | $60.36 | $58.88 | $60.28 | $60.28 | 1,781 |
2018-05-07 | $60.16 | $60.16 | $58.88 | $58.89 | $58.89 | 1,501 |
2018-05-04 | $60.05 | $60.47 | $60.00 | $60.47 | $60.47 | 3,383 |
2018-05-03 | $59.96 | $59.96 | $59.95 | $59.95 | $59.95 | 941 |
2018-05-02 | $60.14 | $60.14 | $60.11 | $60.11 | $60.11 | 2,712 |
2018-05-01 | $61.24 | $61.24 | $59.91 | $59.97 | $59.97 | 3,587 |
2018-04-30 | $60.61 | $60.61 | $59.56 | $60.09 | $60.09 | 2,196 |
2018-04-27 | $59.73 | $60.31 | $59.73 | $60.31 | $60.31 | 2,176 |
2018-04-26 | $60.01 | $60.01 | $58.70 | $58.75 | $58.75 | 3,833 |
2018-04-25 | $60.54 | $60.54 | $59.00 | $59.32 | $59.32 | 4,802 |
2018-04-24 | $60.64 | $60.64 | $59.42 | $59.60 | $59.60 | 4,488 |
2018-04-23 | $60.03 | $60.03 | $59.97 | $59.97 | $59.97 | 3,430 |
2018-04-20 | $61.55 | $61.55 | $59.98 | $60.39 | $60.39 | 3,635 |
2018-04-19 | $60.00 | $60.23 | $60.00 | $60.23 | $60.23 | 5,209 |
2018-04-18 | $59.86 | $59.86 | $59.34 | $59.37 | $59.37 | 1,691 |
2018-04-17 | $58.72 | $58.93 | $58.10 | $58.93 | $58.93 | 4,234 |
2018-04-16 | $57.87 | $59.66 | $57.87 | $59.35 | $59.35 | 1,900 |
2018-04-13 | $57.78 | $58.62 | $57.78 | $58.62 | $58.62 | 1,171 |
2018-04-12 | $58.10 | $59.54 | $58.10 | $59.49 | $59.49 | 3,873 |
2018-04-11 | $59.11 | $59.11 | $58.16 | $58.49 | $58.49 | 8,973 |
2018-04-10 | $59.90 | $59.90 | $58.79 | $58.86 | $58.86 | 4,954 |
2018-04-09 | $59.98 | $59.98 | $59.07 | $59.88 | $59.88 | 7,272 |
2018-04-06 | $58.37 | $59.51 | $58.21 | $58.21 | $58.21 | 1,460 |
2018-04-05 | $57.02 | $59.91 | $57.02 | $59.20 | $59.20 | 4,666 |
2018-04-04 | $57.14 | $58.46 | $57.14 | $57.74 | $57.74 | 1,196 |
2018-04-03 | $59.72 | $59.72 | $58.50 | $59.17 | $59.17 | 22,245 |
2018-04-02 | $58.20 | $59.37 | $58.02 | $58.29 | $58.29 | 4,647 |
2018-03-29 | $58.10 | $58.97 | $58.10 | $58.96 | $58.96 | 2,916 |
2018-03-28 | $57.41 | $57.41 | $56.78 | $57.05 | $57.05 | 1,719 |
2018-03-27 | $57.03 | $57.65 | $57.03 | $57.09 | $57.09 | 1,757 |
2018-03-26 | $56.95 | $56.95 | $56.10 | $56.77 | $56.77 | 4,648 |
2018-03-23 | $56.74 | $56.74 | $55.35 | $55.95 | $55.95 | 6,146 |
2018-03-22 | $57.56 | $58.00 | $57.45 | $57.46 | $57.46 | 3,445 |
2018-03-21 | $56.48 | $57.75 | $56.48 | $57.41 | $57.41 | 4,230 |
2018-03-20 | $58.09 | $58.09 | $57.15 | $57.25 | $57.25 | 3,713 |
2018-03-19 | $56.90 | $57.99 | $56.90 | $57.26 | $57.26 | 9,974 |
2018-03-16 | $58.90 | $59.10 | $58.66 | $58.74 | $58.74 | 30,971 |
2018-03-15 | $58.89 | $58.89 | $58.41 | $58.49 | $58.49 | 88,573 |
2018-03-14 | $57.68 | $57.68 | $56.92 | $57.49 | $57.49 | 77,307 |
2018-03-13 | $56.46 | $57.27 | $56.30 | $56.63 | $56.63 | 2,926 |
2018-03-12 | $56.95 | $57.04 | $56.13 | $56.24 | $56.24 | 3,444 |
2018-03-09 | $56.64 | $57.01 | $56.64 | $57.00 | $57.00 | 1,758 |
2018-03-08 | $57.49 | $57.49 | $56.34 | $57.48 | $57.48 | 2,614 |
2018-03-07 | $56.85 | $56.85 | $56.05 | $56.05 | $56.05 | 4,529 |
2018-03-06 | $57.32 | $57.32 | $56.36 | $57.18 | $57.18 | 4,478 |
2018-03-05 | $56.05 | $56.29 | $55.40 | $56.05 | $56.05 | 2,422 |
2018-03-02 | $55.10 | $55.95 | $55.10 | $55.83 | $55.83 | 4,929 |
2018-03-01 | $56.93 | $56.93 | $56.30 | $56.30 | $56.30 | 1,849 |
2018-02-28 | $57.07 | $57.38 | $56.73 | $57.16 | $57.16 | 1,867 |
2018-02-27 | $56.29 | $57.41 | $56.29 | $56.94 | $56.94 | 7,795 |
2018-02-26 | $56.73 | $57.54 | $56.73 | $57.37 | $57.37 | 29,209 |
2018-02-23 | $57.50 | $57.50 | $56.79 | $57.19 | $57.19 | 5,055 |
2018-02-22 | $56.94 | $57.11 | $56.76 | $56.83 | $56.83 | 1,638 |
2018-02-21 | $58.30 | $58.30 | $56.85 | $57.07 | $57.07 | 3,323 |
2018-02-20 | $56.45 | $56.57 | $56.35 | $56.49 | $56.49 | 6,457 |
2018-02-16 | $57.00 | $57.48 | $57.00 | $57.46 | $57.46 | 3,161 |
2018-02-15 | $51.66 | $52.10 | $50.52 | $52.10 | $52.10 | 7,000 |
2018-02-14 | $49.33 | $50.02 | $48.53 | $50.02 | $50.02 | 5,500 |
2018-02-13 | $47.56 | $48.57 | $47.56 | $48.12 | $48.12 | 5,984 |
2018-02-12 | $49.27 | $49.31 | $48.48 | $48.98 | $48.98 | 3,216 |
2018-02-09 | $49.14 | $49.14 | $47.06 | $48.51 | $48.51 | 3,443 |
2018-02-08 | $49.76 | $50.63 | $48.91 | $48.91 | $48.91 | 6,264 |
2018-02-07 | $50.95 | $50.95 | $50.05 | $50.05 | $50.05 | 5,620 |
2018-02-06 | $50.72 | $51.65 | $50.28 | $51.65 | $51.65 | 16,543 |
2018-02-05 | $52.75 | $52.75 | $51.38 | $52.64 | $52.64 | 5,290 |
2018-02-02 | $54.48 | $54.48 | $53.95 | $53.95 | $53.95 | 3,146 |
2018-02-01 | $54.42 | $55.27 | $54.42 | $55.27 | $55.27 | 2,057 |
2018-01-31 | $54.50 | $54.50 | $53.98 | $54.34 | $54.34 | 8,144 |
2018-01-30 | $55.20 | $55.20 | $54.68 | $55.11 | $55.11 | 3,717 |
2018-01-29 | $55.94 | $55.94 | $55.34 | $55.35 | $55.35 | 3,276 |
2018-01-26 | $55.72 | $56.02 | $55.72 | $55.94 | $55.94 | 2,775 |
2018-01-25 | $56.01 | $56.01 | $55.44 | $55.62 | $55.62 | 3,413 |
2018-01-24 | $55.79 | $56.69 | $55.79 | $56.66 | $56.66 | 4,667 |
2018-01-23 | $56.40 | $56.99 | $56.31 | $56.96 | $56.96 | 4,751 |
2018-01-22 | $54.71 | $55.14 | $54.71 | $54.78 | $54.78 | 1,981 |
2018-01-19 | $54.63 | $54.88 | $54.57 | $54.70 | $54.70 | 2,704 |
2018-01-18 | $54.95 | $55.20 | $54.87 | $55.10 | $55.10 | 19,612 |
2018-01-17 | $54.92 | $55.99 | $54.92 | $55.98 | $55.98 | 75,017 |
2018-01-16 | $56.61 | $56.61 | $55.18 | $55.25 | $55.25 | 2,424 |
2018-01-12 | $57.37 | $57.41 | $56.79 | $57.02 | $57.02 | 31,796 |
2018-01-11 | $58.03 | $58.46 | $58.03 | $58.18 | $58.18 | 2,915 |
2018-01-10 | $58.63 | $59.13 | $58.63 | $58.73 | $58.73 | 4,677 |
2018-01-09 | $58.88 | $59.20 | $58.65 | $59.18 | $59.18 | 8,851 |
2018-01-08 | $57.96 | $58.88 | $57.96 | $58.49 | $58.49 | 8,105 |
2018-01-05 | $57.89 | $58.52 | $57.89 | $58.52 | $58.52 | 1,107 |
2018-01-04 | $59.67 | $59.67 | $58.84 | $59.25 | $59.25 | 5,472 |
2018-01-03 | $57.06 | $57.56 | $57.06 | $57.48 | $57.48 | 2,237 |
2018-01-02 | $56.91 | $56.91 | $56.75 | $56.75 | $56.75 | 2,414 |
2017-12-29 | $56.94 | $57.05 | $56.75 | $56.75 | $56.75 | 5,201 |
2017-12-28 | $56.89 | $56.95 | $56.75 | $56.86 | $56.86 | 7,187 |
2017-12-27 | $57.44 | $57.59 | $56.95 | $56.95 | $56.95 | 2,709 |
2017-12-26 | $56.88 | $58.00 | $56.88 | $58.00 | $58.00 | 2,593 |
2017-12-22 | $56.38 | $57.01 | $56.38 | $56.77 | $56.77 | 2,207 |
2017-12-21 | $56.87 | $56.91 | $56.87 | $56.91 | $56.91 | 1,366 |
2017-12-20 | $58.11 | $58.11 | $57.08 | $57.49 | $57.49 | 3,009 |
2017-12-19 | $57.37 | $57.85 | $57.37 | $57.85 | $57.85 | 3,976 |
2017-12-18 | $58.37 | $58.78 | $58.35 | $58.53 | $58.53 | 3,528 |
2017-12-15 | $57.15 | $57.38 | $57.15 | $57.38 | $57.38 | 1,570 |
2017-12-14 | $57.95 | $57.97 | $57.57 | $57.57 | $57.57 | 5,081 |
2017-12-13 | $57.95 | $57.97 | $57.95 | $57.97 | $57.97 | 1,383 |
2017-12-12 | $57.05 | $57.33 | $57.01 | $57.01 | $57.01 | 763 |
2017-12-11 | $57.78 | $57.78 | $57.22 | $57.55 | $57.55 | 3,581 |
2017-12-08 | $57.10 | $57.31 | $56.89 | $57.00 | $57.00 | 20,651 |
2017-12-07 | $55.21 | $55.56 | $55.21 | $55.54 | $55.54 | 3,283 |
2017-12-06 | $55.25 | $55.25 | $54.42 | $54.63 | $54.63 | 2,879 |
2017-12-05 | $55.46 | $55.46 | $54.92 | $54.92 | $54.92 | 3,540 |
2017-12-04 | $56.86 | $56.86 | $56.79 | $56.79 | $56.79 | 1,107 |
2017-12-01 | $55.86 | $56.85 | $55.86 | $56.47 | $56.47 | 11,564 |
2017-11-30 | $56.48 | $56.95 | $56.48 | $56.84 | $56.84 | 37,171 |
2017-11-29 | $57.10 | $57.10 | $56.45 | $56.51 | $56.51 | 42,160 |
2017-11-28 | $56.26 | $57.10 | $56.26 | $56.80 | $56.80 | 3,731 |
2017-11-27 | $55.59 | $56.74 | $55.59 | $56.11 | $56.11 | 55,998 |
2017-11-24 | $56.35 | $56.48 | $56.10 | $56.10 | $56.10 | 1,069 |
2017-11-22 | $57.40 | $57.78 | $57.35 | $57.77 | $57.77 | 2,649 |
2017-11-21 | $56.81 | $56.81 | $56.42 | $56.63 | $56.63 | 1,708 |
2017-11-20 | $55.22 | $55.26 | $55.16 | $55.23 | $55.23 | 2,240 |
2017-11-17 | $55.91 | $55.91 | $55.40 | $55.68 | $55.68 | 1,673 |
2017-11-16 | $55.42 | $55.64 | $55.42 | $55.64 | $55.64 | 1,554 |
2017-11-15 | $54.10 | $54.50 | $54.10 | $54.11 | $54.11 | 2,091 |
2017-11-14 | $53.98 | $54.93 | $53.98 | $54.59 | $54.59 | 5,363 |
2017-11-13 | $54.58 | $54.58 | $53.32 | $54.45 | $54.45 | 1,444 |
2017-11-10 | $53.20 | $53.69 | $53.08 | $53.18 | $53.18 | 4,826 |
2017-11-09 | $53.90 | $56.13 | $53.90 | $56.07 | $56.07 | 6,661 |
2017-11-08 | $54.33 | $54.33 | $54.03 | $54.25 | $54.25 | 2,425 |
2017-11-07 | $53.65 | $54.14 | $53.65 | $54.02 | $54.02 | 2,456 |
2017-11-06 | $53.27 | $53.65 | $53.27 | $53.65 | $53.65 | 2,627 |
2017-11-03 | $54.54 | $54.70 | $54.54 | $54.70 | $54.70 | 1,647 |
2017-11-02 | $54.53 | $54.55 | $54.17 | $54.55 | $54.55 | 1,842 |
2017-11-01 | $54.60 | $55.00 | $54.60 | $55.00 | $55.00 | 4,889 |
2017-10-31 | $53.10 | $53.66 | $53.10 | $53.56 | $53.56 | 2,594 |
2017-10-30 | $54.30 | $54.30 | $53.63 | $54.02 | $54.02 | 2,226 |
2017-10-27 | $53.36 | $53.84 | $53.36 | $53.84 | $53.84 | 2,536 |
2017-10-26 | $52.43 | $52.43 | $52.18 | $52.28 | $52.28 | 7,050 |
2017-10-25 | $51.90 | $52.32 | $51.90 | $52.32 | $52.32 | 1,103 |
2017-10-24 | $52.90 | $52.98 | $52.53 | $52.85 | $52.85 | 2,803 |
2017-10-23 | $52.56 | $52.56 | $52.20 | $52.20 | $52.20 | 882 |
2017-10-20 | $51.28 | $51.30 | $50.73 | $51.26 | $51.26 | 4,182 |
2017-10-19 | $52.09 | $52.09 | $51.56 | $51.85 | $51.85 | 42,713 |
2017-10-18 | $52.18 | $52.20 | $52.16 | $52.20 | $52.20 | 2,041 |
2017-10-17 | $52.34 | $52.34 | $52.01 | $52.26 | $52.26 | 5,081 |
2017-10-16 | $52.96 | $52.96 | $51.86 | $52.37 | $52.37 | 52,220 |
2017-10-13 | $52.40 | $52.40 | $52.38 | $52.40 | $52.40 | 82,603 |
2017-10-12 | $51.65 | $51.65 | $51.25 | $51.65 | $51.65 | 64,296 |
2017-10-11 | $52.07 | $52.11 | $52.07 | $52.10 | $52.10 | 2,825 |
2017-10-10 | $51.68 | $51.68 | $51.66 | $51.66 | $51.66 | 2,222 |
2017-10-09 | $50.07 | $50.73 | $50.07 | $50.66 | $50.66 | 7,402 |
2017-10-06 | $50.05 | $50.63 | $50.05 | $50.23 | $50.23 | 3,401 |
2017-10-05 | $50.05 | $50.14 | $50.05 | $50.12 | $50.12 | 2,065 |
2017-10-04 | $50.11 | $50.11 | $50.10 | $50.10 | $50.10 | 677 |
2017-10-03 | $50.35 | $50.35 | $50.32 | $50.32 | $50.32 | 2,454 |
2017-10-02 | $49.37 | $49.40 | $48.87 | $49.40 | $49.40 | 1,830 |
2017-09-29 | $49.76 | $49.76 | $49.15 | $49.46 | $49.46 | 2,718 |
2017-09-28 | $48.65 | $49.12 | $48.65 | $49.12 | $49.12 | 2,846 |
2017-09-27 | $49.92 | $49.92 | $49.14 | $49.78 | $49.78 | 1,534 |
2017-09-26 | $48.39 | $49.47 | $48.39 | $48.67 | $48.67 | 2,564 |
2017-09-25 | $49.53 | $49.53 | $49.53 | $49.53 | $49.53 | 1,279 |
2017-09-22 | $50.18 | $50.18 | $49.68 | $49.71 | $49.71 | 3,422 |
2017-09-21 | $49.21 | $49.21 | $49.14 | $49.14 | $49.14 | 3,815 |
2017-09-20 | $49.07 | $49.07 | $48.31 | $48.69 | $48.69 | 2,083 |
2017-09-19 | $50.68 | $50.68 | $50.35 | $50.55 | $50.55 | 35,710 |
2017-09-18 | $50.87 | $50.87 | $50.08 | $50.82 | $50.82 | 5,702 |
2017-09-15 | $50.21 | $50.23 | $49.77 | $50.23 | $50.23 | 6,397 |
2017-09-14 | $48.38 | $48.48 | $47.78 | $48.48 | $48.48 | 2,950 |
2017-09-13 | $48.81 | $48.81 | $48.37 | $48.69 | $48.69 | 2,481 |
2017-09-12 | $48.85 | $49.74 | $48.85 | $49.73 | $49.73 | 96,703 |
2017-09-11 | $49.45 | $49.45 | $49.20 | $49.20 | $49.20 | 105,680 |
2017-09-08 | $47.31 | $47.48 | $47.05 | $47.38 | $47.38 | 21,588 |
2017-09-07 | $46.25 | $46.25 | $45.67 | $45.68 | $45.68 | 69,614 |
2017-09-06 | $46.38 | $46.38 | $45.94 | $46.06 | $46.06 | 5,098 |
2017-09-05 | $45.52 | $46.75 | $45.52 | $46.26 | $46.26 | 1,622 |
2017-09-01 | $46.44 | $46.59 | $46.44 | $46.59 | $46.59 | 1,459 |
2017-08-31 | $46.26 | $46.26 | $46.26 | $46.26 | $46.26 | 675 |
2017-08-30 | $45.75 | $45.81 | $45.55 | $45.55 | $45.55 | 4,450 |
2017-08-29 | $45.95 | $46.11 | $45.95 | $46.04 | $46.04 | 10,886 |
2017-08-28 | $46.57 | $46.96 | $46.18 | $46.50 | $46.50 | 2,309 |
2017-08-25 | $47.10 | $47.10 | $46.79 | $47.10 | $47.10 | 1,380 |
2017-08-24 | $46.28 | $46.32 | $46.10 | $46.10 | $46.10 | 9,006 |
2017-08-23 | $46.07 | $46.50 | $46.07 | $46.50 | $46.50 | 633 |
2017-08-22 | $46.17 | $46.50 | $46.17 | $46.50 | $46.50 | 1,335 |
2017-08-21 | $46.80 | $46.80 | $46.26 | $46.26 | $46.26 | 2,357 |
2017-08-18 | $46.74 | $46.80 | $46.74 | $46.80 | $46.80 | 1,864 |
2017-08-17 | $47.23 | $47.67 | $47.23 | $47.23 | $47.23 | 3,930 |
2017-08-16 | $47.74 | $48.34 | $47.74 | $48.01 | $48.01 | 3,074 |
2017-08-15 | $48.00 | $48.54 | $48.00 | $48.22 | $48.22 | 2,520 |
2017-08-14 | $48.00 | $48.00 | $47.75 | $48.00 | $48.00 | 1,759 |
2017-08-11 | $48.08 | $48.50 | $48.08 | $48.30 | $48.30 | 1,900 |
2017-08-10 | $48.75 | $48.75 | $48.35 | $48.60 | $48.60 | 1,237 |
2017-08-09 | $49.50 | $49.62 | $48.50 | $48.96 | $48.96 | 3,516 |
2017-08-08 | $49.65 | $49.93 | $49.65 | $49.93 | $49.93 | 3,864 |
2017-08-07 | $50.35 | $50.35 | $49.86 | $49.86 | $49.86 | 1,033 |
2017-08-04 | $49.84 | $50.35 | $49.84 | $49.89 | $49.89 | 2,274 |
2017-08-03 | $51.06 | $51.06 | $50.67 | $50.71 | $50.71 | 1,094 |
2017-08-02 | $50.58 | $50.58 | $50.54 | $50.54 | $50.54 | 1,166 |
2017-08-01 | $50.15 | $50.15 | $49.70 | $49.74 | $49.74 | 1,952 |
2017-07-31 | $50.00 | $50.15 | $50.00 | $50.15 | $50.15 | 2,940 |
2017-07-28 | $50.31 | $50.38 | $50.31 | $50.38 | $50.38 | 682 |
2017-07-27 | $50.21 | $50.59 | $50.21 | $50.59 | $50.59 | 1,282 |
2017-07-26 | $51.01 | $51.44 | $51.01 | $51.44 | $51.44 | 1,906 |
2017-07-25 | $51.63 | $51.63 | $50.78 | $51.15 | $51.15 | 3,167 |
2017-07-24 | $51.70 | $51.74 | $51.45 | $51.74 | $51.74 | 1,622 |
2017-07-21 | $51.99 | $51.99 | $51.90 | $51.90 | $51.90 | 765 |
2017-07-20 | $51.65 | $52.05 | $51.65 | $51.72 | $51.72 | 2,289 |
2017-07-19 | $50.94 | $50.94 | $50.94 | $50.94 | $50.94 | 554 |
2017-07-18 | $51.06 | $51.06 | $50.45 | $50.45 | $50.45 | 863 |
2017-07-17 | $51.02 | $51.02 | $50.81 | $50.87 | $50.87 | 7,227 |
2017-07-14 | $51.14 | $51.22 | $50.79 | $51.22 | $51.22 | 5,190 |
2017-07-13 | $50.84 | $51.04 | $50.84 | $51.04 | $51.04 | 1,028 |
2017-07-12 | $50.90 | $50.90 | $50.90 | $50.90 | $50.90 | 934 |
2017-07-11 | $51.17 | $51.17 | $50.55 | $50.55 | $50.55 | 784 |
2017-07-10 | $50.73 | $50.73 | $50.36 | $50.36 | $50.36 | 959 |
2017-07-07 | $49.93 | $50.28 | $49.93 | $50.28 | $50.28 | 803 |
2017-07-06 | $49.75 | $49.91 | $49.75 | $49.87 | $49.87 | 1,886 |
2017-07-05 | $50.53 | $50.59 | $50.53 | $50.59 | $50.59 | 3,079 |
2017-07-03 | $51.70 | $51.70 | $51.35 | $51.35 | $51.35 | 1,409 |
2017-06-30 | $51.61 | $51.61 | $51.40 | $51.54 | $51.54 | 1,996 |
2017-06-29 | $52.07 | $52.07 | $51.88 | $51.88 | $51.88 | 1,676 |
2017-06-28 | $52.58 | $52.65 | $52.41 | $52.61 | $52.61 | 3,297 |
2017-06-27 | $53.20 | $53.20 | $53.20 | $53.20 | $53.20 | 0 |
2017-06-26 | $53.07 | $53.20 | $53.07 | $53.20 | $53.20 | 500 |
2017-06-23 | $52.64 | $52.74 | $52.55 | $52.61 | $52.61 | 1,200 |
2017-06-22 | $53.00 | $53.00 | $52.86 | $52.91 | $52.91 | 2,700 |
2017-06-21 | $52.71 | $52.77 | $52.67 | $52.77 | $52.77 | 3,600 |
2017-06-20 | $51.63 | $51.69 | $51.60 | $51.65 | $51.65 | 2,000 |
2017-06-19 | $51.17 | $51.55 | $51.17 | $51.40 | $51.40 | 4,500 |
2017-06-16 | $51.32 | $51.32 | $51.27 | $51.32 | $51.32 | 1,700 |
2017-06-15 | $51.32 | $51.44 | $51.09 | $51.44 | $51.44 | 1,800 |
2017-06-14 | $51.47 | $51.57 | $51.34 | $51.34 | $51.34 | 2,979 |
2017-06-13 | $51.62 | $51.95 | $51.62 | $51.95 | $51.95 | 1,708 |
2017-06-12 | $51.36 | $51.48 | $51.36 | $51.47 | $51.47 | 2,336 |
2017-06-09 | $51.82 | $51.99 | $51.81 | $51.81 | $51.81 | 6,289 |
2017-06-08 | $52.92 | $52.92 | $52.80 | $52.90 | $52.90 | 3,445 |
2017-06-07 | $52.55 | $52.55 | $52.46 | $52.46 | $52.46 | 1,317 |
2017-06-06 | $51.51 | $51.51 | $51.41 | $51.41 | $51.41 | 2,032 |
2017-06-05 | $51.39 | $51.39 | $51.37 | $51.38 | $51.38 | 3,610 |
2017-06-02 | $51.16 | $51.25 | $51.16 | $51.24 | $51.24 | 1,224 |
2017-06-01 | $50.91 | $51.02 | $50.91 | $50.95 | $50.95 | 822 |
2017-05-31 | $50.50 | $50.50 | $50.08 | $50.40 | $50.40 | 1,586 |
2017-05-30 | $49.78 | $49.78 | $49.69 | $49.78 | $49.78 | 2,590 |
2017-05-26 | $49.57 | $49.62 | $49.54 | $49.62 | $49.62 | 1,954 |
2017-05-25 | $49.58 | $49.61 | $49.55 | $49.55 | $49.55 | 3,746 |
2017-05-24 | $49.52 | $49.60 | $49.52 | $49.60 | $49.60 | 1,047 |
2017-05-23 | $50.21 | $50.21 | $49.45 | $49.45 | $49.45 | 2,047 |
2017-05-22 | $49.41 | $49.54 | $49.41 | $49.48 | $49.48 | 2,303 |
2017-05-19 | $48.70 | $48.70 | $48.19 | $48.45 | $48.45 | 2,094 |
2017-05-18 | $48.56 | $48.80 | $48.56 | $48.80 | $48.80 | 2,183 |
2017-05-17 | $48.96 | $49.02 | $48.86 | $48.86 | $48.86 | 2,838 |
2017-05-16 | $49.60 | $49.60 | $49.41 | $49.41 | $49.41 | 4,266 |
2017-05-15 | $48.50 | $49.05 | $48.36 | $49.05 | $49.05 | 23,740 |
2017-05-12 | $47.46 | $47.61 | $47.46 | $47.57 | $47.57 | 1,000 |
2017-05-11 | $46.99 | $46.99 | $46.73 | $46.89 | $46.89 | 4,392 |
2017-05-10 | $46.76 | $46.77 | $46.76 | $46.77 | $46.77 | 779 |
2017-05-09 | $45.04 | $45.45 | $44.96 | $44.96 | $44.96 | 3,284 |
2017-05-08 | $45.53 | $45.60 | $45.31 | $45.31 | $45.31 | 1,646 |
2017-05-05 | $44.47 | $44.71 | $44.47 | $44.71 | $44.71 | 2,500 |
2017-05-04 | $44.15 | $44.40 | $44.15 | $44.40 | $44.40 | 1,697 |
2017-05-03 | $44.17 | $44.35 | $44.15 | $44.35 | $44.35 | 3,728 |
2017-05-02 | $44.24 | $44.40 | $44.20 | $44.30 | $44.30 | 7,182 |
2017-05-01 | $44.34 | $44.34 | $44.34 | $44.34 | $44.34 | 934 |
2017-04-28 | $44.01 | $44.01 | $43.91 | $43.99 | $43.99 | 2,839 |
2017-04-27 | $44.62 | $44.62 | $44.57 | $44.57 | $44.57 | 2,419 |
2017-04-26 | $44.85 | $44.85 | $44.75 | $44.77 | $44.77 | 27,396 |
2017-04-25 | $44.55 | $44.59 | $44.49 | $44.55 | $44.55 | 2,962 |
2017-04-24 | $43.82 | $43.88 | $43.78 | $43.81 | $43.81 | 3,632 |
2017-04-21 | $43.38 | $43.38 | $43.29 | $43.32 | $43.32 | 70,659 |
2017-04-20 | $42.97 | $42.97 | $42.94 | $42.94 | $42.94 | 1,386 |
2017-04-19 | $43.21 | $43.24 | $43.15 | $43.21 | $43.21 | 3,564 |
2017-04-18 | $42.75 | $42.75 | $42.63 | $42.65 | $42.65 | 4,079 |
2017-04-17 | $42.89 | $42.97 | $42.88 | $42.96 | $42.96 | 8,775 |
2017-04-13 | $42.91 | $42.93 | $42.78 | $42.78 | $42.78 | 210,628 |
2017-04-12 | $43.63 | $43.63 | $43.28 | $43.42 | $43.42 | 25,034 |
2017-04-11 | $43.58 | $43.77 | $43.51 | $43.73 | $43.73 | 21,783 |
2017-04-10 | $43.76 | $43.76 | $43.60 | $43.66 | $43.66 | 22,996 |
2017-04-07 | $44.11 | $44.11 | $43.84 | $43.86 | $43.86 | 24,343 |
2017-04-06 | $44.22 | $44.25 | $44.15 | $44.20 | $44.20 | 22,013 |
2017-04-05 | $44.86 | $44.90 | $44.64 | $44.69 | $44.69 | 21,206 |
2017-04-04 | $44.44 | $44.52 | $44.35 | $44.49 | $44.49 | 20,211 |
2017-04-03 | $44.31 | $44.32 | $44.12 | $44.20 | $44.20 | 30,100 |
2017-03-31 | $43.85 | $44.43 | $43.85 | $44.33 | $44.33 | 18,100 |
2017-03-30 | $43.75 | $43.85 | $43.75 | $43.85 | $43.85 | 5,400 |
2017-03-29 | $43.92 | $43.99 | $43.82 | $43.85 | $43.85 | 5,100 |
2017-03-28 | $43.91 | $43.91 | $43.36 | $43.49 | $43.49 | 5,300 |
2017-03-27 | $43.54 | $43.84 | $43.52 | $43.80 | $43.80 | 2,400 |
2017-03-24 | $44.00 | $44.00 | $43.48 | $43.53 | $43.53 | 9,500 |
2017-03-23 | $43.79 | $43.79 | $43.73 | $43.77 | $43.77 | 1,700 |
2017-03-22 | $43.14 | $43.69 | $43.14 | $43.64 | $43.64 | 6,800 |
2017-03-21 | $42.75 | $42.81 | $42.65 | $42.65 | $42.65 | 2,400 |
2017-03-20 | $42.94 | $42.94 | $42.80 | $42.81 | $42.81 | 2,100 |
2017-03-17 | $42.89 | $42.94 | $42.77 | $42.85 | $42.85 | 5,500 |
2017-03-16 | $43.48 | $43.48 | $42.97 | $42.97 | $42.97 | 2,900 |
2017-03-15 | $44.10 | $44.11 | $43.66 | $44.05 | $44.05 | 4,800 |
2017-03-14 | $43.95 | $44.06 | $43.95 | $44.06 | $44.06 | 6,300 |
2017-03-13 | $43.78 | $43.88 | $43.78 | $43.80 | $43.80 | 3,000 |
2017-03-10 | $43.25 | $43.50 | $42.95 | $43.00 | $43.00 | 2,600 |
2017-03-09 | $43.24 | $43.35 | $43.21 | $43.26 | $43.26 | 17,600 |
2017-03-08 | $43.65 | $43.65 | $43.38 | $43.38 | $43.38 | 2,200 |
2017-03-07 | $44.35 | $44.44 | $44.35 | $44.38 | $44.38 | 1,800 |
2017-03-06 | $44.35 | $44.35 | $43.87 | $43.91 | $43.91 | 2,100 |
2017-03-03 | $43.44 | $43.44 | $43.28 | $43.36 | $43.36 | 4,800 |
2017-03-02 | $43.75 | $43.75 | $43.33 | $43.33 | $43.33 | 54,900 |
2017-03-01 | $44.00 | $44.13 | $44.00 | $44.13 | $44.13 | 3,400 |
2017-02-28 | $43.89 | $43.92 | $43.67 | $43.80 | $43.80 | 5,000 |
2017-02-27 | $43.60 | $43.75 | $43.60 | $43.75 | $43.75 | 2,300 |
2017-02-24 | $43.84 | $43.89 | $43.57 | $43.89 | $43.89 | 1,900 |
2017-02-23 | $43.70 | $43.87 | $43.70 | $43.78 | $43.78 | 4,300 |
2017-02-22 | $43.99 | $44.00 | $43.86 | $43.90 | $43.90 | 5,900 |
2017-02-21 | $42.38 | $42.63 | $42.38 | $42.63 | $42.63 | 3,800 |
2017-02-17 | $41.72 | $42.38 | $41.72 | $42.26 | $42.26 | 1,700 |
2017-02-16 | $38.87 | $41.00 | $38.87 | $41.00 | $41.00 | 17,300 |
2017-02-15 | $38.84 | $38.84 | $38.27 | $38.54 | $38.54 | 2,400 |
2017-02-14 | $38.83 | $38.92 | $38.83 | $38.92 | $38.92 | 800 |
2017-02-13 | $39.82 | $39.82 | $39.28 | $39.39 | $39.39 | 4,400 |
2017-02-10 | $39.54 | $39.77 | $39.54 | $39.77 | $39.77 | 1,200 |
2017-02-09 | $39.09 | $39.24 | $39.09 | $39.24 | $39.24 | 1,000 |
2017-02-08 | $39.16 | $39.16 | $38.69 | $38.69 | $38.69 | 5,000 |
2017-02-07 | $39.03 | $39.05 | $38.83 | $39.05 | $39.05 | 9,800 |
2017-02-06 | $39.38 | $39.76 | $39.36 | $39.76 | $39.76 | 2,800 |
2017-02-03 | $38.95 | $39.05 | $38.92 | $38.95 | $38.95 | 6,400 |
2017-02-02 | $39.06 | $39.30 | $39.06 | $39.21 | $39.21 | 4,900 |
2017-02-01 | $38.94 | $39.11 | $38.89 | $39.11 | $39.11 | 1,624 |
2017-01-31 | $39.02 | $39.06 | $38.57 | $38.84 | $38.84 | 4,063 |
2017-01-30 | $38.93 | $39.25 | $38.93 | $39.25 | $39.25 | 1,745 |
2017-01-27 | $38.90 | $39.00 | $38.79 | $39.00 | $39.00 | 2,709 |
2017-01-26 | $38.53 | $38.80 | $38.45 | $38.69 | $38.69 | 7,377 |
2017-01-25 | $37.05 | $37.51 | $37.05 | $37.51 | $37.51 | 5,519 |
2017-01-24 | $36.93 | $37.00 | $36.78 | $37.00 | $37.00 | 2,994 |
2017-01-23 | $36.65 | $36.86 | $36.47 | $36.76 | $36.76 | 3,938 |
2017-01-20 | $36.21 | $36.89 | $36.21 | $36.55 | $36.55 | 6,401 |
2017-01-19 | $36.75 | $36.88 | $36.65 | $36.87 | $36.87 | 3,943 |
2017-01-18 | $37.05 | $37.05 | $36.88 | $36.88 | $36.88 | 17,435 |
2017-01-17 | $37.12 | $37.30 | $37.10 | $37.20 | $37.20 | 3,662 |
2017-01-13 | $37.01 | $37.40 | $37.01 | $37.38 | $37.38 | 2,963 |
2017-01-12 | $37.01 | $37.01 | $36.85 | $36.85 | $36.85 | 7,520 |
2017-01-11 | $36.40 | $36.43 | $36.28 | $36.43 | $36.43 | 126,160 |
2017-01-10 | $37.00 | $37.00 | $36.80 | $36.80 | $36.80 | 5,603 |
2017-01-09 | $37.04 | $37.10 | $36.85 | $36.98 | $36.98 | 8,143 |
2017-01-06 | $37.00 | $37.04 | $36.96 | $37.04 | $37.04 | 7,280 |
2017-01-05 | $36.59 | $36.81 | $36.59 | $36.80 | $36.80 | 6,175 |
2017-01-04 | $35.82 | $36.05 | $35.82 | $36.05 | $36.05 | 4,330 |
2017-01-03 | $35.52 | $35.52 | $35.50 | $35.50 | $35.50 | 1,138 |
2016-12-30 | $35.35 | $35.43 | $35.30 | $35.43 | $35.43 | 4,080 |
2016-12-29 | $35.15 | $35.24 | $35.15 | $35.24 | $35.24 | 3,589 |
2016-12-28 | $35.68 | $35.69 | $35.54 | $35.56 | $35.56 | 4,625 |
2016-12-27 | $36.35 | $36.57 | $36.35 | $36.57 | $35.31 | 1,283 |
2016-12-23 | $36.29 | $36.51 | $36.29 | $36.42 | $35.16 | 4,540 |
2016-12-22 | $36.48 | $36.48 | $36.20 | $36.37 | $35.11 | 14,650 |
2016-12-21 | $36.59 | $36.65 | $36.59 | $36.60 | $35.34 | 8,948 |
2016-12-20 | $36.84 | $36.97 | $36.83 | $36.93 | $35.66 | 12,020 |
2016-12-19 | $36.80 | $36.98 | $36.80 | $36.98 | $35.71 | 3,602 |
2016-12-16 | $36.02 | $36.02 | $35.74 | $36.01 | $34.77 | 3,626 |
2016-12-15 | $35.97 | $36.04 | $35.95 | $36.02 | $34.78 | 33,576 |
2016-12-14 | $36.31 | $36.36 | $35.99 | $35.99 | $34.75 | 4,277 |
2016-12-13 | $36.00 | $36.20 | $36.00 | $36.20 | $34.95 | 17,417 |
2016-12-12 | $35.81 | $36.02 | $35.72 | $35.72 | $34.49 | 61,928 |
2016-12-09 | $35.83 | $36.08 | $35.83 | $36.08 | $34.84 | 1,920 |
2016-12-08 | $35.93 | $35.94 | $35.72 | $35.85 | $34.62 | 6,260 |
2016-12-07 | $35.55 | $35.83 | $35.55 | $35.76 | $34.53 | 7,022 |
2016-12-06 | $35.57 | $35.88 | $35.57 | $35.80 | $34.57 | 7,027 |
2016-12-05 | $35.50 | $35.57 | $35.37 | $35.57 | $34.35 | 3,927 |
2016-12-02 | $36.29 | $36.39 | $36.25 | $36.39 | $35.14 | 1,902 |
2016-12-01 | $36.01 | $36.12 | $35.91 | $35.97 | $34.73 | 1,860 |
2016-11-30 | $36.35 | $36.53 | $36.33 | $36.33 | $35.08 | 6,569 |
2016-11-29 | $36.19 | $36.19 | $35.46 | $36.10 | $34.86 | 7,356 |
2016-11-28 | $36.20 | $36.26 | $36.19 | $36.19 | $34.94 | 4,367 |
2016-11-25 | $36.20 | $36.20 | $36.01 | $36.05 | $34.81 | 1,737 |
2016-11-23 | $36.47 | $36.59 | $36.47 | $36.57 | $35.31 | 3,420 |
2016-11-22 | $36.81 | $36.92 | $36.65 | $36.71 | $35.45 | 10,532 |
2016-11-21 | $36.17 | $36.17 | $36.02 | $36.02 | $34.78 | 1,165 |
2016-11-18 | $36.75 | $36.75 | $36.37 | $36.43 | $35.18 | 1,450 |
2016-11-17 | $36.77 | $36.91 | $36.77 | $36.91 | $35.64 | 2,802 |
2016-11-16 | $36.55 | $36.71 | $36.54 | $36.71 | $35.45 | 2,750 |
2016-11-15 | $36.59 | $36.89 | $36.59 | $36.70 | $35.44 | 4,555 |
2016-11-14 | $37.04 | $37.06 | $36.88 | $37.06 | $35.78 | 5,396 |
2016-11-11 | $36.18 | $36.27 | $36.06 | $36.16 | $34.92 | 4,000 |
2016-11-10 | $33.50 | $35.11 | $33.50 | $34.44 | $33.26 | 5,310 |
2016-11-09 | $32.95 | $33.39 | $32.95 | $33.24 | $32.10 | 5,758 |
2016-11-08 | $33.83 | $33.95 | $33.83 | $33.85 | $32.68 | 6,891 |
2016-11-07 | $34.18 | $34.32 | $34.18 | $34.27 | $33.09 | 4,041 |
2016-11-04 | $33.35 | $33.94 | $33.35 | $33.55 | $32.40 | 318,800 |
2016-11-03 | $34.81 | $34.85 | $34.44 | $34.73 | $33.53 | 46,279 |
2016-11-02 | $34.79 | $34.86 | $34.65 | $34.70 | $33.51 | 13,563 |
2016-11-01 | $34.96 | $35.09 | $34.90 | $35.09 | $33.88 | 5,650 |
2016-10-31 | $35.03 | $35.23 | $35.03 | $35.23 | $34.02 | 8,404 |
2016-10-28 | $34.78 | $35.01 | $34.78 | $35.01 | $33.80 | 5,399 |
2016-10-27 | $35.14 | $35.14 | $35.08 | $35.08 | $33.87 | 3,669 |
2016-10-26 | $35.09 | $35.54 | $35.09 | $35.14 | $33.93 | 3,552 |
2016-10-25 | $35.70 | $35.77 | $35.23 | $35.35 | $34.13 | 10,192 |
2016-10-24 | $35.10 | $35.28 | $35.10 | $35.27 | $34.06 | 8,738 |
2016-10-21 | $34.96 | $35.10 | $34.96 | $35.05 | $33.84 | 6,189 |
2016-10-20 | $34.76 | $34.82 | $34.66 | $34.81 | $33.61 | 7,946 |
2016-10-19 | $34.18 | $34.39 | $34.16 | $34.39 | $33.21 | 4,893 |
2016-10-18 | $33.52 | $33.80 | $33.52 | $33.75 | $32.59 | 3,839 |
2016-10-17 | $33.35 | $33.35 | $33.31 | $33.31 | $32.16 | 3,056 |
2016-10-14 | $33.59 | $33.59 | $33.30 | $33.42 | $32.27 | 8,486 |
2016-10-13 | $33.82 | $33.96 | $33.71 | $33.96 | $32.79 | 4,181 |
2016-10-12 | $34.15 | $34.15 | $33.95 | $34.00 | $32.83 | 4,992 |
2016-10-11 | $34.41 | $34.48 | $34.31 | $34.31 | $33.13 | 4,556 |
2016-10-10 | $34.88 | $34.95 | $34.84 | $34.87 | $33.67 | 4,696 |
2016-10-07 | $34.70 | $34.88 | $34.61 | $34.88 | $33.68 | 7,934 |
2016-10-06 | $34.68 | $34.70 | $34.59 | $34.59 | $33.40 | 2,634 |
2016-10-05 | $34.82 | $34.87 | $34.82 | $34.87 | $33.67 | 4,012 |
2016-10-04 | $34.93 | $34.93 | $34.67 | $34.67 | $33.48 | 4,912 |
2016-10-03 | $34.69 | $34.72 | $34.61 | $34.66 | $33.47 | 6,898 |
2016-09-30 | $34.81 | $34.85 | $34.60 | $34.85 | $33.65 | 7,127 |
2016-09-29 | $34.72 | $34.80 | $34.66 | $34.66 | $33.47 | 12,041 |
2016-09-28 | $34.55 | $34.55 | $34.48 | $34.50 | $33.31 | 3,316 |
2016-09-27 | $34.44 | $34.73 | $34.44 | $34.67 | $33.48 | 8,366 |
2016-09-26 | $34.04 | $34.04 | $33.93 | $33.99 | $32.82 | 2,086 |
2016-09-23 | $34.30 | $34.39 | $34.30 | $34.36 | $33.18 | 3,574 |
2016-09-22 | $34.96 | $35.05 | $34.96 | $35.02 | $33.81 | 7,548 |
2016-09-21 | $34.50 | $34.66 | $34.47 | $34.66 | $33.47 | 8,000 |
2016-09-20 | $34.65 | $34.73 | $34.55 | $34.55 | $33.36 | 7,290 |
2016-09-19 | $34.46 | $34.46 | $34.31 | $34.32 | $33.14 | 3,118 |
2016-09-16 | $34.32 | $34.39 | $34.20 | $34.20 | $33.02 | 6,493 |
2016-09-15 | $34.24 | $34.62 | $34.23 | $34.62 | $33.42 | 4,126 |
2016-09-14 | $34.70 | $34.78 | $34.68 | $34.68 | $33.49 | 5,721 |
2016-09-13 | $35.31 | $35.33 | $35.07 | $35.12 | $33.91 | 6,506 |
2016-09-12 | $35.65 | $35.70 | $35.47 | $35.70 | $34.47 | 18,087 |
2016-09-09 | $35.16 | $35.16 | $35.10 | $35.10 | $33.89 | 2,284 |
2016-09-08 | $35.78 | $35.78 | $35.28 | $35.38 | $34.16 | 4,012 |
2016-09-07 | $35.92 | $35.92 | $35.45 | $35.59 | $34.36 | 8,998 |
2016-09-06 | $35.35 | $35.41 | $35.31 | $35.40 | $34.18 | 3,123 |
2016-09-02 | $35.09 | $35.09 | $35.04 | $35.06 | $33.85 | 1,649 |
2016-09-01 | $35.20 | $35.20 | $35.01 | $35.04 | $33.83 | 5,241 |
2016-08-31 | $35.35 | $35.49 | $35.35 | $35.43 | $34.21 | 2,959 |
2016-08-30 | $35.95 | $36.09 | $35.87 | $36.07 | $34.83 | 17,056 |
2016-08-29 | $36.05 | $36.24 | $36.05 | $36.24 | $34.99 | 3,672 |
2016-08-26 | $36.30 | $36.30 | $35.80 | $35.88 | $34.64 | 3,697 |
2016-08-25 | $36.43 | $36.45 | $36.36 | $36.42 | $35.17 | 19,173 |
2016-08-24 | $36.61 | $36.79 | $36.53 | $36.56 | $35.30 | 8,779 |
2016-08-23 | $35.85 | $35.85 | $35.60 | $35.68 | $34.45 | 16,188 |
2016-08-22 | $36.22 | $36.22 | $36.05 | $36.17 | $34.92 | 5,427 |
2016-08-19 | $36.16 | $36.20 | $36.16 | $36.19 | $34.94 | 2,175 |
2016-08-18 | $36.86 | $36.92 | $36.75 | $36.83 | $35.56 | 4,682 |
2016-08-17 | $36.76 | $37.02 | $36.76 | $37.00 | $35.73 | 3,664 |
2016-08-16 | $37.07 | $37.17 | $36.97 | $36.97 | $35.70 | 7,055 |
2016-08-15 | $37.49 | $37.49 | $37.32 | $37.32 | $36.04 | 3,780 |
2016-08-12 | $37.31 | $37.67 | $37.31 | $37.45 | $36.16 | 112,563 |
2016-08-11 | $39.00 | $39.00 | $38.92 | $38.98 | $37.64 | 9,585 |
2016-08-10 | $39.13 | $39.13 | $38.75 | $38.83 | $37.49 | 5,313 |
2016-08-09 | $37.12 | $37.12 | $35.29 | $36.37 | $35.12 | 7,617 |
2016-08-08 | $36.61 | $36.61 | $36.23 | $36.23 | $34.98 | 12,841 |
2016-08-05 | $36.76 | $37.29 | $36.76 | $37.11 | $35.83 | 139,953 |
2016-08-04 | $36.03 | $36.04 | $35.80 | $36.04 | $34.80 | 9,326 |
2016-08-03 | $35.10 | $35.33 | $35.10 | $35.21 | $34.00 | 5,720 |
2016-08-02 | $35.80 | $35.80 | $35.40 | $35.47 | $34.25 | 9,085 |
2016-08-01 | $36.21 | $36.21 | $36.18 | $36.18 | $34.93 | 1,579 |
2016-07-29 | $35.89 | $36.13 | $35.89 | $36.01 | $34.77 | 2,895 |
2016-07-28 | $35.92 | $35.95 | $35.77 | $35.95 | $34.71 | 3,901 |
2016-07-27 | $36.00 | $36.08 | $35.87 | $36.08 | $34.84 | 2,675 |
2016-07-26 | $36.45 | $36.45 | $36.34 | $36.38 | $35.13 | 4,535 |
2016-07-25 | $35.55 | $36.04 | $35.55 | $35.74 | $34.51 | 23,949 |
2016-07-22 | $35.84 | $35.98 | $35.80 | $35.88 | $34.64 | 104,893 |
2016-07-21 | $35.06 | $35.07 | $35.02 | $35.07 | $33.86 | 2,699 |
2016-07-20 | $35.72 | $35.72 | $35.32 | $35.54 | $34.31 | 5,723 |
2016-07-19 | $35.19 | $35.39 | $35.17 | $35.20 | $33.99 | 6,349 |
2016-07-18 | $33.81 | $33.81 | $33.63 | $33.72 | $32.56 | 7,835 |
2016-07-15 | $33.45 | $33.78 | $33.45 | $33.72 | $32.56 | 4,099 |
2016-07-14 | $34.90 | $35.10 | $34.83 | $34.83 | $33.63 | 8,404 |
2016-07-13 | $34.37 | $34.37 | $33.90 | $34.10 | $32.93 | 6,518 |
2016-07-12 | $35.50 | $35.68 | $35.50 | $35.65 | $34.42 | 4,419 |
2016-07-11 | $35.77 | $36.13 | $35.77 | $36.04 | $34.79 | 3,091 |
2016-07-08 | $36.19 | $36.72 | $36.19 | $36.68 | $35.41 | 11,220 |
2016-07-07 | $36.11 | $36.12 | $36.02 | $36.12 | $34.88 | 1,954 |
2016-07-06 | $35.73 | $35.96 | $35.73 | $35.96 | $34.73 | 3,927 |
2016-07-05 | $35.75 | $35.75 | $35.67 | $35.70 | $34.47 | 2,691 |
2016-07-01 | $35.74 | $35.74 | $35.45 | $35.61 | $34.38 | 6,102 |
2016-06-30 | $35.36 | $35.62 | $35.36 | $35.41 | $34.19 | 6,607 |
2016-06-29 | $34.64 | $34.90 | $34.63 | $34.64 | $33.45 | 4,420 |
2016-06-28 | $35.07 | $35.07 | $34.49 | $34.78 | $33.58 | 4,938 |
2016-06-27 | $34.28 | $34.46 | $34.15 | $34.37 | $33.19 | 11,669 |
2016-06-24 | $34.54 | $34.57 | $34.27 | $34.34 | $33.16 | 6,227 |
2016-06-23 | $34.99 | $35.20 | $34.99 | $35.03 | $33.82 | 3,458 |
2016-06-22 | $34.98 | $35.18 | $34.88 | $35.02 | $33.81 | 3,252 |
2016-06-21 | $35.59 | $35.81 | $35.59 | $35.65 | $34.42 | 7,106 |
2016-06-20 | $35.44 | $35.44 | $35.10 | $35.10 | $33.89 | 6,325 |
2016-06-17 | $34.44 | $34.79 | $34.44 | $34.76 | $33.56 | 9,194 |
2016-06-16 | $33.50 | $33.93 | $33.43 | $33.85 | $32.68 | 20,941 |
2016-06-15 | $34.14 | $34.33 | $34.09 | $34.10 | $32.93 | 12,641 |
2016-06-14 | $33.21 | $33.66 | $33.21 | $33.59 | $32.43 | 6,505 |
2016-06-13 | $33.48 | $33.48 | $33.37 | $33.39 | $32.24 | 4,282 |
2016-06-10 | $34.05 | $34.05 | $33.65 | $33.71 | $32.55 | 5,879 |
2016-06-09 | $34.82 | $34.82 | $34.56 | $34.64 | $33.45 | 6,480 |
2016-06-08 | $35.36 | $35.48 | $35.11 | $35.22 | $34.01 | 125,990 |
2016-06-07 | $35.38 | $35.60 | $35.29 | $35.47 | $34.25 | 7,422 |
2016-06-06 | $35.52 | $35.52 | $34.94 | $35.13 | $33.92 | 3,665 |
2016-06-03 | $35.36 | $35.46 | $35.00 | $35.14 | $33.93 | 6,681 |
2016-06-02 | $35.83 | $35.92 | $35.76 | $35.92 | $34.68 | 6,489 |
2016-06-01 | $35.75 | $35.75 | $35.60 | $35.62 | $34.39 | 4,818 |
2016-05-31 | $35.77 | $36.09 | $35.77 | $35.85 | $34.62 | 4,287 |
2016-05-27 | $36.18 | $36.18 | $35.99 | $36.00 | $34.76 | 2,617 |
2016-05-26 | $36.23 | $36.40 | $36.22 | $36.22 | $34.97 | 4,385 |
2016-05-25 | $37.14 | $37.14 | $36.24 | $36.76 | $35.49 | 4,722 |
2016-05-24 | $37.70 | $37.70 | $37.31 | $37.52 | $36.23 | 6,347 |
2016-05-23 | $38.11 | $38.11 | $37.66 | $37.79 | $36.49 | 2,136 |
2016-05-20 | $37.89 | $37.89 | $37.64 | $37.70 | $36.40 | 2,153 |
2016-05-19 | $37.40 | $37.62 | $37.31 | $37.62 | $36.33 | 5,911 |
2016-05-18 | $37.26 | $37.58 | $37.26 | $37.41 | $36.12 | 4,673 |
2016-05-17 | $38.49 | $38.49 | $37.76 | $37.83 | $36.53 | 3,452 |
2016-05-16 | $39.43 | $39.43 | $39.18 | $39.27 | $37.91 | 7,494 |
2016-05-13 | $39.33 | $39.33 | $38.95 | $39.18 | $37.83 | 5,596 |
2016-05-12 | $39.31 | $39.84 | $39.31 | $39.56 | $38.20 | 2,818 |
2016-05-11 | $38.97 | $40.25 | $38.97 | $40.24 | $38.85 | 6,041 |
2016-05-10 | $38.29 | $38.87 | $38.29 | $38.87 | $37.53 | 5,087 |
2016-05-09 | $38.86 | $38.86 | $38.37 | $38.37 | $37.05 | 7,519 |
2016-05-06 | $38.39 | $38.79 | $38.39 | $38.66 | $37.32 | 2,804 |
2016-05-05 | $38.65 | $39.00 | $38.55 | $38.93 | $37.59 | 3,874 |
2016-05-04 | $38.65 | $38.77 | $38.35 | $38.77 | $37.44 | 6,549 |
2016-05-03 | $38.71 | $39.09 | $38.58 | $39.09 | $37.74 | 16,743 |
2016-05-02 | $39.30 | $39.30 | $38.97 | $39.22 | $37.87 | 4,434 |
2016-04-29 | $38.08 | $38.08 | $37.60 | $37.86 | $36.56 | 3,223 |
2016-04-28 | $38.08 | $38.38 | $37.92 | $38.10 | $36.79 | 6,307 |
2016-04-27 | $39.06 | $39.15 | $39.01 | $39.15 | $37.80 | 4,647 |
2016-04-26 | $38.50 | $38.79 | $38.50 | $38.79 | $37.45 | 5,097 |
2016-04-25 | $38.58 | $38.77 | $38.57 | $38.65 | $37.32 | 3,989 |
2016-04-22 | $39.55 | $39.71 | $39.49 | $39.62 | $38.26 | 2,873 |
2016-04-21 | $39.80 | $39.97 | $39.80 | $39.85 | $38.48 | 15,964 |
2016-04-20 | $39.75 | $39.92 | $39.25 | $39.75 | $38.38 | 2,843 |
2016-04-19 | $39.50 | $39.97 | $39.50 | $39.84 | $38.47 | 18,148 |
2016-04-18 | $39.30 | $39.49 | $39.30 | $39.49 | $38.13 | 9,503 |
2016-04-15 | $39.52 | $39.52 | $39.32 | $39.50 | $38.14 | 22,837 |
2016-04-14 | $38.16 | $38.48 | $38.16 | $38.48 | $37.16 | 123,142 |
2016-04-13 | $37.09 | $37.53 | $37.09 | $37.48 | $36.18 | 7,592 |
2016-04-12 | $35.79 | $36.51 | $35.79 | $36.49 | $35.23 | 2,118 |
2016-04-11 | $36.74 | $36.74 | $36.02 | $36.02 | $34.78 | 8,450 |
2016-04-08 | $36.31 | $36.31 | $35.80 | $35.80 | $34.57 | 17,381 |
2016-04-07 | $35.45 | $35.45 | $34.80 | $34.97 | $33.77 | 7,102 |
2016-04-06 | $34.61 | $34.78 | $34.61 | $34.78 | $33.58 | 1,550 |
2016-04-05 | $34.38 | $34.38 | $33.95 | $34.29 | $33.11 | 5,286 |
2016-04-04 | $35.26 | $35.71 | $35.22 | $35.23 | $34.02 | 2,256 |
2016-04-01 | $35.49 | $35.62 | $35.43 | $35.43 | $34.21 | 3,730 |
2016-03-31 | $36.98 | $36.98 | $36.61 | $36.61 | $35.35 | 5,056 |
2016-03-30 | $37.70 | $37.70 | $36.80 | $37.00 | $35.73 | 1,884 |
2016-03-29 | $36.51 | $36.51 | $36.04 | $36.51 | $35.25 | 4,073 |
2016-03-28 | $36.70 | $36.89 | $36.70 | $36.83 | $35.56 | 5,996 |
2016-03-24 | $37.50 | $37.90 | $37.50 | $37.87 | $36.57 | 2,350 |
2016-03-23 | $38.36 | $38.36 | $37.61 | $38.00 | $36.69 | 3,293 |
2016-03-22 | $38.59 | $38.78 | $38.59 | $38.62 | $37.29 | 5,832 |
2016-03-21 | $37.32 | $38.04 | $37.32 | $37.92 | $36.61 | 7,525 |
2016-03-18 | $37.79 | $37.96 | $37.70 | $37.92 | $36.62 | 3,801 |
2016-03-17 | $38.82 | $39.00 | $38.74 | $38.93 | $37.59 | 4,477 |
2016-03-16 | $38.51 | $38.94 | $38.51 | $38.94 | $37.60 | 5,633 |
2016-03-15 | $38.62 | $38.62 | $38.52 | $38.52 | $37.19 | 7,215 |
2016-03-14 | $38.49 | $38.64 | $38.49 | $38.64 | $37.31 | 2,423 |
2016-03-11 | $38.57 | $38.57 | $38.27 | $38.29 | $36.97 | 5,126 |
2016-03-10 | $38.05 | $38.07 | $37.86 | $37.96 | $36.65 | 3,044 |
2016-03-09 | $38.15 | $38.64 | $38.15 | $38.18 | $36.87 | 2,799 |
2016-03-08 | $38.81 | $39.11 | $38.76 | $39.03 | $37.69 | 8,108 |
2016-03-07 | $38.50 | $38.73 | $38.49 | $38.73 | $37.40 | 2,229 |
2016-03-04 | $38.35 | $38.65 | $38.35 | $38.52 | $37.19 | 3,950 |
2016-03-03 | $38.45 | $38.50 | $38.39 | $38.40 | $37.08 | 9,931 |
2016-03-02 | $37.96 | $38.46 | $37.96 | $38.46 | $37.14 | 2,734 |
2016-03-01 | $36.98 | $37.76 | $36.98 | $37.73 | $36.43 | 12,036 |
2016-02-29 | $36.29 | $36.81 | $36.26 | $36.27 | $35.02 | 7,160 |
2016-02-26 | $36.71 | $36.74 | $36.48 | $36.72 | $35.46 | 4,003 |
2016-02-25 | $36.44 | $36.55 | $36.23 | $36.55 | $35.29 | 1,691 |
2016-02-24 | $34.92 | $36.08 | $34.92 | $36.08 | $34.84 | 6,878 |
2016-02-23 | $33.98 | $33.98 | $33.60 | $33.60 | $32.44 | 11,238 |
2016-02-22 | $34.29 | $34.39 | $34.19 | $34.31 | $33.13 | 11,380 |
2016-02-19 | $31.92 | $31.92 | $31.05 | $31.54 | $30.45 | 7,247 |
2016-02-18 | $36.33 | $36.65 | $31.95 | $33.30 | $32.15 | 29,656 |
2016-02-17 | $36.17 | $36.59 | $36.17 | $36.47 | $35.21 | 7,358 |
2016-02-16 | $35.77 | $36.01 | $35.74 | $35.96 | $34.72 | 5,869 |
2016-02-12 | $35.11 | $35.52 | $34.97 | $35.43 | $34.21 | 5,972 |
2016-02-11 | $37.05 | $37.25 | $36.86 | $37.01 | $35.74 | 7,805 |
2016-02-10 | $37.81 | $37.86 | $37.43 | $37.47 | $36.18 | 3,033 |
2016-02-09 | $38.50 | $38.70 | $38.28 | $38.64 | $37.31 | 8,454 |
2016-02-08 | $40.70 | $40.70 | $39.84 | $40.22 | $38.84 | 6,627 |
2016-02-05 | $40.19 | $40.29 | $40.04 | $40.23 | $38.85 | 5,427 |
2016-02-04 | $40.96 | $41.01 | $40.79 | $40.89 | $39.48 | 4,359 |
2016-02-03 | $41.63 | $42.05 | $41.58 | $41.67 | $40.24 | 7,236 |
2016-02-02 | $42.23 | $42.23 | $41.57 | $41.62 | $40.19 | 7,845 |
2016-02-01 | $41.91 | $42.03 | $41.66 | $42.02 | $40.57 | 5,090 |
2016-01-29 | $41.27 | $42.11 | $41.27 | $41.98 | $40.54 | 7,151 |
2016-01-28 | $41.55 | $41.88 | $41.47 | $41.62 | $40.19 | 6,020 |
2016-01-27 | $41.17 | $41.65 | $40.95 | $40.95 | $39.54 | 7,054 |
2016-01-26 | $40.30 | $40.76 | $40.30 | $40.70 | $39.30 | 5,573 |
2016-01-25 | $40.50 | $40.53 | $40.24 | $40.52 | $39.13 | 6,063 |
2016-01-22 | $40.52 | $40.79 | $40.32 | $40.73 | $39.32 | 7,349 |
2016-01-21 | $39.38 | $39.84 | $39.38 | $39.72 | $38.35 | 5,075 |
2016-01-20 | $39.48 | $40.10 | $38.96 | $40.10 | $38.72 | 6,956 |
2016-01-19 | $39.89 | $40.06 | $39.78 | $40.04 | $38.66 | 10,518 |
2016-01-15 | $39.35 | $39.49 | $39.09 | $39.09 | $37.74 | 4,334 |
2016-01-14 | $39.81 | $40.21 | $39.80 | $40.06 | $38.68 | 14,997 |
2016-01-13 | $40.97 | $40.97 | $40.18 | $40.30 | $38.91 | 12,297 |
2016-01-12 | $39.98 | $40.29 | $39.95 | $40.24 | $38.85 | 5,019 |
2016-01-11 | $40.62 | $40.62 | $40.27 | $40.51 | $39.12 | 3,869 |
2016-01-08 | $40.86 | $40.86 | $40.36 | $40.54 | $39.14 | 10,853 |
2016-01-07 | $40.68 | $40.80 | $40.64 | $40.74 | $39.34 | 6,912 |
2016-01-06 | $40.95 | $40.95 | $40.82 | $40.94 | $39.53 | 6,404 |
2016-01-05 | $41.20 | $41.25 | $41.19 | $41.19 | $39.77 | 1,416 |
2016-01-04 | $40.31 | $40.42 | $40.17 | $40.17 | $38.79 | 2,808 |
2015-12-31 | $40.60 | $40.60 | $40.45 | $40.45 | $39.05 | 3,135 |
2015-12-30 | $40.70 | $40.75 | $40.62 | $40.65 | $39.25 | 4,429 |
2015-12-29 | $41.14 | $41.40 | $41.14 | $41.40 | $39.97 | 5,504 |
2015-12-28 | $40.66 | $40.95 | $40.66 | $40.66 | $39.26 | 6,020 |
2015-12-24 | $41.09 | $41.12 | $41.08 | $41.11 | $39.69 | 2,622 |
2015-12-23 | $42.05 | $42.15 | $41.96 | $42.09 | $40.64 | 4,482 |
2015-12-22 | $41.55 | $41.85 | $41.55 | $41.71 | $40.27 | 5,253 |
2015-12-21 | $42.32 | $42.44 | $41.97 | $42.13 | $40.68 | 4,790 |
2015-12-18 | $43.24 | $43.28 | $43.04 | $43.04 | $41.56 | 2,250 |
2015-12-17 | $43.77 | $43.77 | $43.36 | $43.36 | $41.87 | 4,884 |
2015-12-16 | $43.82 | $44.21 | $43.68 | $44.21 | $42.69 | 3,792 |
2015-12-15 | $42.84 | $42.86 | $42.71 | $42.86 | $41.38 | 7,076 |
2015-12-14 | $42.44 | $42.49 | $42.06 | $42.26 | $40.81 | 6,793 |
2015-12-11 | $42.56 | $42.64 | $42.43 | $42.49 | $41.03 | 4,325 |
2015-12-10 | $43.23 | $43.36 | $43.16 | $43.16 | $41.67 | 3,565 |
2015-12-09 | $43.38 | $43.41 | $42.90 | $43.08 | $41.60 | 6,554 |
2015-12-08 | $43.25 | $43.25 | $43.03 | $43.14 | $41.65 | 3,206 |
2015-12-07 | $43.23 | $43.23 | $43.04 | $43.04 | $41.56 | 2,682 |
2015-12-04 | $42.50 | $42.82 | $42.43 | $42.68 | $41.21 | 29,941 |
2015-12-03 | $42.10 | $42.10 | $41.55 | $41.55 | $40.12 | 3,363 |
2015-12-02 | $41.95 | $42.10 | $41.70 | $41.70 | $40.26 | 100,969 |
2015-12-01 | $42.00 | $42.23 | $42.00 | $42.10 | $40.65 | 21,019 |
2015-11-30 | $40.93 | $40.93 | $40.74 | $40.90 | $39.49 | 6,125 |
2015-11-27 | $41.85 | $41.85 | $41.69 | $41.69 | $40.25 | 865 |
2015-11-25 | $41.84 | $41.84 | $41.67 | $41.84 | $40.40 | 3,565 |
2015-11-24 | $41.97 | $41.97 | $41.49 | $41.59 | $40.16 | 5,643 |
2015-11-23 | $41.35 | $41.35 | $41.25 | $41.25 | $39.83 | 2,308 |
2015-11-20 | $41.43 | $41.43 | $41.40 | $41.40 | $39.97 | 3,188 |
2015-11-19 | $41.45 | $41.45 | $41.22 | $41.40 | $39.97 | 3,370 |
2015-11-18 | $40.48 | $40.63 | $40.24 | $40.63 | $39.23 | 2,139 |
2015-11-17 | $39.79 | $40.08 | $39.71 | $39.97 | $38.59 | 8,952 |
2015-11-16 | $39.35 | $39.35 | $39.15 | $39.33 | $37.98 | 1,160 |
2015-11-13 | $38.74 | $38.80 | $38.68 | $38.71 | $37.38 | 4,749 |
2015-11-12 | $38.65 | $39.10 | $38.65 | $38.95 | $37.61 | 8,767 |
2015-11-11 | $37.27 | $37.32 | $37.20 | $37.25 | $35.97 | 1,672 |
2015-11-10 | $37.50 | $37.62 | $37.50 | $37.62 | $36.32 | 2,741 |
2015-11-09 | $38.00 | $38.12 | $37.77 | $37.99 | $36.68 | 4,071 |
2015-11-06 | $38.45 | $38.45 | $38.07 | $38.18 | $36.87 | 18,620 |
2015-11-05 | $38.68 | $38.68 | $38.51 | $38.66 | $37.33 | 4,158 |
2015-11-04 | $38.74 | $38.74 | $38.56 | $38.56 | $37.23 | 5,786 |
2015-11-03 | $38.79 | $38.88 | $38.71 | $38.85 | $37.51 | 4,521 |
2015-11-02 | $38.71 | $38.88 | $38.55 | $38.82 | $37.48 | 3,378 |
2015-10-30 | $39.08 | $39.08 | $38.82 | $38.86 | $37.52 | 5,100 |
2015-10-29 | $38.47 | $38.47 | $38.22 | $38.35 | $37.03 | 9,752 |
2015-10-28 | $38.80 | $38.98 | $38.61 | $38.98 | $37.64 | 5,817 |
2015-10-27 | $38.34 | $38.41 | $38.30 | $38.41 | $37.09 | 3,664 |
2015-10-26 | $38.23 | $38.42 | $38.23 | $38.42 | $37.10 | 4,171 |
2015-10-23 | $38.00 | $38.35 | $38.00 | $38.24 | $36.92 | 3,366 |
2015-10-22 | $37.42 | $37.90 | $37.41 | $37.66 | $36.36 | 14,055 |
2015-10-21 | $35.96 | $36.21 | $35.96 | $36.17 | $34.92 | 11,989 |
2015-10-20 | $35.81 | $35.86 | $35.81 | $35.85 | $34.62 | 2,954 |
2015-10-19 | $35.94 | $36.32 | $35.94 | $36.13 | $34.89 | 24,038 |
2015-10-16 | $36.06 | $36.06 | $36.06 | $36.06 | $34.82 | 127,877 |
2015-10-15 | $36.86 | $37.26 | $36.86 | $37.25 | $35.97 | 5,599 |
2015-10-14 | $36.25 | $36.40 | $36.15 | $36.15 | $34.91 | 3,452 |
2015-10-13 | $36.65 | $36.71 | $36.47 | $36.49 | $35.23 | 1,267 |
2015-10-12 | $36.51 | $36.51 | $36.36 | $36.49 | $35.23 | 3,705 |
2015-10-09 | $36.33 | $36.56 | $36.28 | $36.56 | $35.30 | 6,066 |
2015-10-08 | $34.37 | $34.50 | $34.29 | $34.42 | $33.24 | 3,897 |
2015-10-07 | $34.85 | $35.01 | $34.83 | $34.94 | $33.74 | 2,771 |
2015-10-06 | $35.72 | $35.72 | $35.13 | $35.34 | $34.12 | 2,169 |
2015-10-05 | $35.16 | $35.46 | $35.16 | $35.45 | $34.23 | 5,211 |
2015-10-02 | $34.22 | $34.71 | $34.22 | $34.71 | $33.52 | 2,038 |
2015-10-01 | $34.46 | $34.46 | $34.19 | $34.38 | $33.20 | 2,693 |
2015-09-30 | $35.03 | $35.25 | $34.97 | $35.23 | $34.01 | 3,777 |
2015-09-29 | $34.75 | $34.90 | $34.64 | $34.65 | $33.46 | 4,379 |
2015-09-28 | $34.81 | $34.81 | $34.55 | $34.79 | $33.59 | 2,746 |
2015-09-25 | $35.38 | $35.38 | $34.93 | $35.07 | $33.86 | 24,162 |
2015-09-24 | $34.33 | $34.70 | $34.26 | $34.59 | $33.40 | 21,569 |
2015-09-23 | $34.27 | $34.27 | $34.10 | $34.10 | $32.93 | 4,933 |
2015-09-22 | $34.27 | $34.27 | $34.10 | $34.27 | $33.09 | 6,447 |
2015-09-21 | $34.65 | $34.70 | $34.46 | $34.50 | $33.31 | 5,230 |
2015-09-18 | $34.30 | $34.70 | $34.30 | $34.60 | $33.41 | 2,800 |
2015-09-17 | $35.10 | $35.83 | $35.10 | $35.83 | $34.60 | 6,234 |
2015-09-16 | $36.16 | $36.30 | $36.05 | $36.30 | $35.05 | 2,954 |
2015-09-15 | $35.71 | $35.96 | $35.66 | $35.96 | $34.72 | 7,711 |
2015-09-14 | $35.47 | $35.73 | $35.47 | $35.52 | $34.30 | 7,118 |
2015-09-11 | $35.33 | $35.37 | $35.23 | $35.30 | $34.08 | 2,754 |
2015-09-10 | $34.85 | $34.99 | $34.65 | $34.83 | $33.63 | 7,590 |
2015-09-09 | $35.50 | $35.50 | $34.50 | $34.50 | $33.31 | 227,918 |
2015-09-08 | $35.13 | $35.39 | $35.06 | $35.20 | $33.99 | 6,429 |
2015-09-04 | $35.17 | $35.21 | $34.57 | $34.86 | $33.66 | 5,217 |
2015-09-03 | $35.24 | $35.24 | $35.03 | $35.20 | $33.99 | 5,536 |
2015-09-02 | $34.63 | $34.83 | $34.55 | $34.82 | $33.62 | 6,940 |
2015-09-01 | $34.69 | $34.89 | $34.53 | $34.53 | $33.34 | 12,057 |
2015-08-31 | $35.68 | $35.93 | $35.63 | $35.66 | $34.43 | 6,542 |
2015-08-28 | $36.52 | $36.52 | $35.91 | $36.20 | $34.95 | 4,441 |
2015-08-27 | $36.55 | $36.55 | $35.86 | $36.01 | $34.77 | 3,806 |
2015-08-26 | $35.42 | $36.38 | $35.40 | $36.11 | $34.87 | 6,565 |
2015-08-25 | $36.25 | $36.25 | $34.90 | $34.90 | $33.70 | 6,662 |
2015-08-24 | $35.18 | $36.29 | $34.99 | $35.90 | $34.66 | 6,208 |
2015-08-21 | $36.90 | $37.01 | $36.55 | $36.73 | $35.47 | 4,212 |
Trend Micro Incorporated (TMICY) News Headlines
Recent Trend Micro Incorporated (TMICY) News
Similar Companies to Trend Micro Incorporated (TMICY) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |