Tootsie Roll Industries Inc (TR) Exchange: NYSE
Data as of May 16, 2022
$32.01 ($-0.76) -2.32%
Tootsie Roll Industries Inc - Daily Information
Click for more stock information on Tootsie Roll Industries Inc.Daily Information | Data |
---|---|
Date | May 16, 2022 |
Open | $32.64 |
Previous Close | $32.01 |
High | $32.82 |
Low | $31.54 |
Adjusted Open | $32.64 |
Previous Adjusted Close | $32.01 |
Adjusted High | $32.82 |
Adjusted Low | $31.54 |
About Tootsie Roll Industries Inc (TR)
Tootsie Roll Industries, Inc., together with its subsidiaries, manufactures and sells confectionery products primarily in the United States, Canada, and Mexico. It sells its products under the TOOTSIE ROLL, TOOTSIE ROLL POPS, CHILDS PLAY, CARAMEL APPLE POPS, CHARMS, BLOW-POP, CHARMS MINI POPS, CELLAS, MASON DOTS, MASON CROWS, JUNIOR MINTS, CHARLESTON CHEW, SUGAR DADDY, SUGAR BABIES, ANDES, FLUFFY STUFF, DUBBLE BUBBLE, RAZZLES, CRY BABY, and NIK-L-NIP names. The company sells its products directly and through approximately 30 candy and grocery brokers to wholesale distributors of candy and groceries, supermarkets, variety stores, dollar stores, chain grocers, drug chains, discount chains, cooperative grocery associations, mass merchandisers, warehouse and membership club stores, vending machine operators, the U.S. military, and fund-raising charitable organizations. Tootsie Roll Industries, Inc. was founded in 1896 and is based in Chicago, Illinois.
Invest in Tootsie Roll Industries Inc (TR)
Historical Stock Data for Tootsie Roll Industries Inc (TR)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2022-05-06 | $32.64 | $32.82 | $31.54 | $32.01 | $32.01 | 125,778 |
2022-05-05 | $33.92 | $33.92 | $32.66 | $32.77 | $32.77 | 108,267 |
2022-05-04 | $33.77 | $34.18 | $33.35 | $34.16 | $34.16 | 76,063 |
2022-05-03 | $33.76 | $34.26 | $33.41 | $33.72 | $33.72 | 85,256 |
2022-05-02 | $35.10 | $35.41 | $33.64 | $33.77 | $33.77 | 134,758 |
2022-04-29 | $35.24 | $35.33 | $34.87 | $35.03 | $35.03 | 110,116 |
2022-04-28 | $35.49 | $35.56 | $35.00 | $35.54 | $35.54 | 96,739 |
2022-04-27 | $35.00 | $35.30 | $34.27 | $34.98 | $34.98 | 170,226 |
2022-04-26 | $35.74 | $35.81 | $34.73 | $34.78 | $34.78 | 88,998 |
2022-04-25 | $35.30 | $35.93 | $34.67 | $35.93 | $35.93 | 108,611 |
2022-04-22 | $36.10 | $36.10 | $35.36 | $35.37 | $35.37 | 76,033 |
2022-04-21 | $36.75 | $36.75 | $35.87 | $35.93 | $35.93 | 79,048 |
2022-04-20 | $36.43 | $36.94 | $36.09 | $36.63 | $36.63 | 91,658 |
2022-04-19 | $35.88 | $36.50 | $35.85 | $36.10 | $36.10 | 59,715 |
2022-04-18 | $36.26 | $36.41 | $35.92 | $36.02 | $36.02 | 56,970 |
2022-04-14 | $36.35 | $36.61 | $36.21 | $36.41 | $36.41 | 78,404 |
2022-04-13 | $36.18 | $36.53 | $36.08 | $36.25 | $36.25 | 62,215 |
2022-04-12 | $36.03 | $36.68 | $35.87 | $36.36 | $36.36 | 115,151 |
2022-04-11 | $35.97 | $36.65 | $35.73 | $35.86 | $35.86 | 139,701 |
2022-04-08 | $36.23 | $36.74 | $35.31 | $36.17 | $36.17 | 92,358 |
2022-04-07 | $35.91 | $36.72 | $35.80 | $36.42 | $36.42 | 69,096 |
2022-04-06 | $36.37 | $36.52 | $35.90 | $36.01 | $36.01 | 68,340 |
2022-04-05 | $36.80 | $36.89 | $36.32 | $36.43 | $36.43 | 68,260 |
2022-04-04 | $38.07 | $38.09 | $36.66 | $36.98 | $36.98 | 146,611 |
2022-04-01 | $35.10 | $36.72 | $35.10 | $36.67 | $36.67 | 100,991 |
2022-03-31 | $36.36 | $36.85 | $34.78 | $34.96 | $34.96 | 195,852 |
2022-03-30 | $36.10 | $36.62 | $35.88 | $36.29 | $36.29 | 93,308 |
2022-03-29 | $35.48 | $36.24 | $35.48 | $36.16 | $36.16 | 120,233 |
2022-03-28 | $35.24 | $35.37 | $34.92 | $35.31 | $35.31 | 70,880 |
2022-03-25 | $34.81 | $35.43 | $34.35 | $35.20 | $35.20 | 68,811 |
2022-03-24 | $34.46 | $34.94 | $34.21 | $34.68 | $34.68 | 85,894 |
2022-03-23 | $34.25 | $34.69 | $34.21 | $34.21 | $34.21 | 67,013 |
2022-03-22 | $34.03 | $34.75 | $33.89 | $34.28 | $34.28 | 130,451 |
2022-03-21 | $33.99 | $34.36 | $33.73 | $33.94 | $33.94 | 81,083 |
2022-03-18 | $33.99 | $34.34 | $33.61 | $33.98 | $33.98 | 137,631 |
2022-03-17 | $33.36 | $34.20 | $33.17 | $33.79 | $33.79 | 143,143 |
2022-03-16 | $33.08 | $33.63 | $32.84 | $33.47 | $33.47 | 208,887 |
2022-03-15 | $33.32 | $33.32 | $32.27 | $32.92 | $32.92 | 142,296 |
2022-03-14 | $33.24 | $33.57 | $32.80 | $33.14 | $33.14 | 153,403 |
2022-03-11 | $33.37 | $33.58 | $32.91 | $33.01 | $33.01 | 153,144 |
2022-03-10 | $33.29 | $33.38 | $32.89 | $33.29 | $33.29 | 103,209 |
2022-03-09 | $33.95 | $34.19 | $33.71 | $33.94 | $33.94 | 61,193 |
2022-03-08 | $34.96 | $35.04 | $33.69 | $33.72 | $33.72 | 141,775 |
2022-03-07 | $34.77 | $35.06 | $34.27 | $34.96 | $34.96 | 96,423 |
2022-03-04 | $34.35 | $34.64 | $34.07 | $34.57 | $34.57 | 80,493 |
2022-03-03 | $34.44 | $35.61 | $34.44 | $35.52 | $34.40 | 159,338 |
2022-03-02 | $33.77 | $34.41 | $33.77 | $34.36 | $33.27 | 94,259 |
2022-03-01 | $33.72 | $34.01 | $33.40 | $33.75 | $32.68 | 274,790 |
2022-02-28 | $33.98 | $34.17 | $33.50 | $33.75 | $32.68 | 111,137 |
2022-02-25 | $33.49 | $34.20 | $33.48 | $34.19 | $33.11 | 124,769 |
2022-02-24 | $33.59 | $33.77 | $33.18 | $33.60 | $32.54 | 99,210 |
2022-02-23 | $34.08 | $34.24 | $33.77 | $33.91 | $32.84 | 86,609 |
2022-02-22 | $33.52 | $33.72 | $33.08 | $33.60 | $32.54 | 87,408 |
2022-02-18 | $33.56 | $33.86 | $33.29 | $33.73 | $32.66 | 94,705 |
2022-02-17 | $33.49 | $33.81 | $33.22 | $33.75 | $32.68 | 71,200 |
2022-02-16 | $33.49 | $33.69 | $33.14 | $33.54 | $32.48 | 68,087 |
2022-02-15 | $33.56 | $33.91 | $33.29 | $33.35 | $32.29 | 69,534 |
2022-02-14 | $33.53 | $33.53 | $32.81 | $33.29 | $32.24 | 111,587 |
2022-02-11 | $33.32 | $33.76 | $33.20 | $33.60 | $32.54 | 111,576 |
2022-02-10 | $33.73 | $34.17 | $32.87 | $33.10 | $32.05 | 126,163 |
2022-02-09 | $33.69 | $34.19 | $33.67 | $34.08 | $33.00 | 121,212 |
2022-02-08 | $32.72 | $33.70 | $32.72 | $33.51 | $32.45 | 119,114 |
2022-02-07 | $32.52 | $33.00 | $32.50 | $32.87 | $31.83 | 98,700 |
2022-02-04 | $32.85 | $32.85 | $32.08 | $32.68 | $31.65 | 122,168 |
2022-02-03 | $33.08 | $33.24 | $32.83 | $32.93 | $31.89 | 55,311 |
2022-02-02 | $33.40 | $33.64 | $33.08 | $33.16 | $32.11 | 71,551 |
2022-02-01 | $33.93 | $33.93 | $33.02 | $33.32 | $32.27 | 107,429 |
2022-01-31 | $33.61 | $34.00 | $33.32 | $33.95 | $32.88 | 95,797 |
2022-01-28 | $33.10 | $33.70 | $32.80 | $33.64 | $32.58 | 82,433 |
2022-01-27 | $33.57 | $33.91 | $33.09 | $33.25 | $32.20 | 102,185 |
2022-01-26 | $33.94 | $34.13 | $33.42 | $33.62 | $32.56 | 117,254 |
2022-01-25 | $33.94 | $34.40 | $33.58 | $33.96 | $32.89 | 151,589 |
2022-01-24 | $34.29 | $34.71 | $33.48 | $34.11 | $33.03 | 144,831 |
2022-01-21 | $34.34 | $35.08 | $34.27 | $34.38 | $33.29 | 113,490 |
2022-01-20 | $34.78 | $35.04 | $34.16 | $34.23 | $33.15 | 73,413 |
2022-01-19 | $34.74 | $35.38 | $34.67 | $34.75 | $33.65 | 96,273 |
2022-01-18 | $34.60 | $35.07 | $34.23 | $34.96 | $33.85 | 127,406 |
2022-01-14 | $35.28 | $35.59 | $34.80 | $34.95 | $33.84 | 83,485 |
2022-01-13 | $35.37 | $35.61 | $35.08 | $35.35 | $34.23 | 83,414 |
2022-01-12 | $35.52 | $35.80 | $35.20 | $35.44 | $34.32 | 99,382 |
2022-01-11 | $36.13 | $36.13 | $34.99 | $35.30 | $34.18 | 150,945 |
2022-01-10 | $36.25 | $36.81 | $36.07 | $36.29 | $35.14 | 143,595 |
2022-01-07 | $35.65 | $36.85 | $35.47 | $36.36 | $35.21 | 111,918 |
2022-01-06 | $35.50 | $36.22 | $35.41 | $35.91 | $34.77 | 112,378 |
2022-01-05 | $36.04 | $36.54 | $35.54 | $35.61 | $34.48 | 142,390 |
2022-01-04 | $36.28 | $36.60 | $36.04 | $36.20 | $35.05 | 116,551 |
2022-01-03 | $36.44 | $36.66 | $36.08 | $36.44 | $35.29 | 99,447 |
2021-12-31 | $36.27 | $36.42 | $35.82 | $36.23 | $35.08 | 97,633 |
2021-12-30 | $36.86 | $36.98 | $36.17 | $36.46 | $35.31 | 140,627 |
2021-12-29 | $37.39 | $37.65 | $36.49 | $36.61 | $35.45 | 139,521 |
2021-12-28 | $37.28 | $37.62 | $36.94 | $37.25 | $36.07 | 114,537 |
2021-12-27 | $37.29 | $37.53 | $36.93 | $37.37 | $36.19 | 123,554 |
2021-12-23 | $37.71 | $37.85 | $37.27 | $37.36 | $36.18 | 141,409 |
2021-12-22 | $37.48 | $38.17 | $37.41 | $37.71 | $36.52 | 225,485 |
2021-12-21 | $36.86 | $37.62 | $36.75 | $37.57 | $36.38 | 252,008 |
2021-12-20 | $35.37 | $36.94 | $35.37 | $36.87 | $35.62 | 344,081 |
2021-12-17 | $38.71 | $38.98 | $35.67 | $35.68 | $34.47 | 3,774,464 |
2021-12-16 | $38.72 | $39.15 | $38.33 | $38.57 | $37.26 | 369,930 |
2021-12-15 | $38.30 | $39.13 | $38.10 | $38.72 | $37.41 | 325,215 |
2021-12-14 | $38.42 | $39.20 | $37.97 | $38.06 | $36.77 | 376,832 |
2021-12-13 | $38.05 | $38.75 | $37.48 | $38.37 | $37.07 | 259,458 |
2021-12-10 | $37.75 | $38.51 | $36.93 | $38.16 | $36.86 | 223,233 |
2021-12-09 | $36.76 | $37.86 | $36.76 | $37.63 | $36.35 | 273,734 |
2021-12-08 | $36.04 | $37.28 | $36.04 | $37.01 | $35.75 | 205,473 |
2021-12-07 | $35.91 | $36.53 | $35.21 | $36.03 | $34.81 | 259,320 |
2021-12-06 | $34.30 | $36.74 | $34.28 | $35.99 | $34.77 | 574,967 |
2021-12-03 | $32.59 | $33.44 | $32.48 | $32.76 | $31.65 | 171,520 |
2021-12-02 | $31.63 | $32.65 | $31.63 | $32.54 | $31.43 | 115,133 |
2021-12-01 | $31.79 | $32.10 | $31.46 | $31.46 | $30.39 | 109,996 |
2021-11-30 | $31.48 | $31.81 | $31.42 | $31.45 | $30.38 | 167,793 |
2021-11-29 | $32.15 | $32.15 | $31.47 | $31.67 | $30.59 | 99,235 |
2021-11-26 | $32.79 | $33.14 | $32.02 | $32.02 | $30.93 | 67,506 |
2021-11-24 | $33.04 | $33.29 | $32.76 | $33.14 | $32.01 | 57,021 |
2021-11-23 | $32.79 | $33.19 | $32.65 | $33.01 | $31.89 | 81,257 |
2021-11-22 | $32.22 | $32.75 | $32.05 | $32.65 | $31.54 | 72,194 |
2021-11-19 | $32.22 | $32.48 | $32.00 | $32.16 | $31.07 | 92,880 |
2021-11-18 | $32.79 | $32.85 | $32.16 | $32.32 | $31.22 | 84,776 |
2021-11-17 | $32.15 | $32.85 | $32.13 | $32.80 | $31.69 | 119,881 |
2021-11-16 | $32.15 | $32.29 | $31.77 | $32.25 | $31.15 | 148,321 |
2021-11-15 | $32.07 | $32.34 | $31.77 | $32.25 | $31.15 | 77,400 |
2021-11-12 | $32.23 | $32.23 | $31.83 | $31.92 | $30.84 | 105,517 |
2021-11-11 | $32.35 | $32.37 | $31.95 | $32.15 | $31.06 | 79,674 |
2021-11-10 | $32.58 | $32.64 | $32.16 | $32.27 | $31.17 | 82,469 |
2021-11-09 | $32.83 | $33.23 | $32.56 | $32.59 | $31.48 | 80,770 |
2021-11-08 | $33.34 | $33.34 | $32.75 | $32.84 | $31.72 | 91,010 |
2021-11-05 | $33.52 | $33.77 | $33.22 | $33.30 | $32.17 | 104,794 |
2021-11-04 | $33.72 | $33.94 | $33.13 | $33.24 | $32.11 | 70,739 |
2021-11-03 | $32.55 | $34.00 | $32.55 | $33.90 | $32.75 | 207,581 |
2021-11-02 | $32.37 | $32.68 | $32.02 | $32.41 | $31.31 | 117,220 |
2021-11-01 | $31.63 | $32.51 | $31.55 | $32.42 | $31.32 | 144,923 |
2021-10-29 | $31.65 | $32.00 | $31.45 | $31.65 | $30.58 | 246,041 |
2021-10-28 | $31.77 | $32.00 | $31.43 | $31.86 | $30.78 | 145,450 |
2021-10-27 | $31.45 | $31.79 | $31.39 | $31.55 | $30.48 | 98,253 |
2021-10-26 | $31.38 | $31.63 | $31.20 | $31.52 | $30.45 | 111,198 |
2021-10-25 | $31.49 | $31.63 | $31.18 | $31.47 | $30.40 | 72,289 |
2021-10-22 | $31.58 | $31.80 | $31.43 | $31.52 | $30.45 | 74,058 |
2021-10-21 | $32.03 | $32.27 | $31.59 | $31.68 | $30.60 | 91,504 |
2021-10-20 | $31.93 | $32.36 | $31.77 | $31.94 | $30.86 | 82,471 |
2021-10-19 | $31.56 | $31.94 | $31.42 | $31.87 | $30.79 | 101,204 |
2021-10-18 | $31.36 | $31.95 | $31.20 | $31.57 | $30.50 | 147,790 |
2021-10-15 | $31.89 | $32.00 | $31.45 | $31.46 | $30.39 | 108,087 |
2021-10-14 | $31.26 | $31.73 | $31.20 | $31.71 | $30.63 | 77,657 |
2021-10-13 | $31.20 | $31.22 | $30.93 | $31.18 | $30.12 | 54,070 |
2021-10-12 | $31.30 | $31.50 | $31.16 | $31.30 | $30.24 | 59,135 |
2021-10-11 | $31.14 | $31.53 | $31.01 | $31.30 | $30.24 | 72,808 |
2021-10-08 | $31.67 | $31.79 | $31.20 | $31.22 | $30.16 | 102,471 |
2021-10-07 | $31.55 | $32.12 | $31.30 | $31.79 | $30.62 | 220,617 |
2021-10-06 | $30.96 | $31.46 | $30.81 | $31.42 | $30.27 | 133,257 |
2021-10-05 | $30.94 | $31.30 | $30.77 | $31.14 | $30.00 | 152,193 |
2021-10-04 | $30.43 | $31.18 | $30.43 | $30.93 | $29.79 | 145,995 |
2021-10-01 | $30.52 | $30.72 | $30.19 | $30.54 | $29.42 | 109,294 |
2021-09-30 | $30.69 | $30.77 | $30.28 | $30.43 | $29.31 | 151,761 |
2021-09-29 | $30.36 | $31.01 | $30.36 | $30.90 | $29.76 | 120,899 |
2021-09-28 | $30.29 | $30.67 | $30.25 | $30.34 | $29.23 | 111,937 |
2021-09-27 | $30.39 | $30.93 | $30.39 | $30.46 | $29.34 | 124,097 |
2021-09-24 | $30.05 | $30.38 | $29.95 | $30.29 | $29.18 | 120,130 |
2021-09-23 | $30.29 | $30.50 | $30.09 | $30.19 | $29.08 | 83,169 |
2021-09-22 | $30.56 | $30.61 | $30.12 | $30.26 | $29.15 | 109,433 |
2021-09-21 | $31.34 | $31.34 | $30.32 | $30.37 | $29.25 | 187,726 |
2021-09-20 | $30.75 | $31.40 | $30.75 | $31.25 | $30.10 | 258,666 |
2021-09-17 | $30.45 | $31.32 | $30.35 | $31.05 | $29.91 | 675,634 |
2021-09-16 | $30.49 | $30.74 | $29.88 | $30.41 | $29.29 | 184,768 |
2021-09-15 | $30.23 | $30.51 | $30.02 | $30.39 | $29.27 | 219,050 |
2021-09-14 | $30.26 | $30.35 | $29.90 | $30.15 | $29.04 | 180,719 |
2021-09-13 | $30.55 | $30.97 | $30.15 | $30.20 | $29.09 | 154,125 |
2021-09-10 | $30.89 | $31.00 | $30.29 | $30.36 | $29.24 | 201,844 |
2021-09-09 | $31.30 | $31.53 | $30.88 | $30.93 | $29.79 | 162,106 |
2021-09-08 | $30.96 | $31.86 | $30.74 | $31.55 | $30.39 | 312,594 |
2021-09-07 | $31.51 | $31.56 | $30.81 | $30.88 | $29.75 | 263,351 |
2021-09-03 | $31.69 | $31.80 | $31.44 | $31.59 | $30.43 | 187,759 |
2021-09-02 | $31.72 | $32.10 | $31.48 | $31.88 | $30.71 | 151,717 |
2021-09-01 | $31.75 | $31.90 | $31.42 | $31.73 | $30.56 | 172,678 |
2021-08-31 | $31.54 | $31.90 | $31.31 | $31.65 | $30.49 | 215,103 |
2021-08-30 | $31.52 | $32.22 | $31.52 | $31.64 | $30.48 | 130,932 |
2021-08-27 | $31.48 | $31.95 | $31.39 | $31.53 | $30.37 | 175,154 |
2021-08-26 | $31.93 | $31.99 | $31.57 | $31.58 | $30.42 | 144,401 |
2021-08-25 | $31.80 | $32.26 | $31.70 | $31.98 | $30.81 | 156,633 |
2021-08-24 | $32.25 | $32.25 | $31.60 | $32.02 | $30.84 | 190,959 |
2021-08-23 | $32.07 | $32.32 | $31.57 | $32.08 | $30.90 | 177,801 |
2021-08-20 | $32.47 | $32.51 | $31.88 | $31.92 | $30.75 | 179,608 |
2021-08-19 | $33.24 | $33.27 | $32.20 | $32.50 | $31.31 | 227,265 |
2021-08-18 | $34.55 | $34.81 | $33.30 | $33.32 | $32.10 | 126,626 |
2021-08-17 | $33.98 | $34.59 | $33.85 | $34.49 | $33.22 | 102,651 |
2021-08-16 | $34.69 | $34.91 | $34.10 | $34.21 | $32.95 | 135,715 |
2021-08-13 | $34.51 | $34.82 | $34.42 | $34.67 | $33.40 | 65,126 |
2021-08-12 | $34.67 | $34.67 | $34.04 | $34.32 | $33.06 | 111,621 |
2021-08-11 | $35.36 | $35.50 | $34.64 | $34.67 | $33.40 | 103,087 |
2021-08-10 | $34.55 | $35.37 | $34.34 | $35.35 | $34.05 | 149,491 |
2021-08-09 | $34.50 | $34.58 | $34.08 | $34.49 | $33.22 | 165,075 |
2021-08-06 | $34.13 | $34.63 | $34.13 | $34.33 | $33.07 | 91,076 |
2021-08-05 | $33.75 | $34.36 | $33.53 | $34.11 | $32.86 | 116,053 |
2021-08-04 | $34.47 | $34.93 | $33.64 | $33.67 | $32.43 | 152,750 |
2021-08-03 | $34.70 | $35.14 | $34.47 | $34.72 | $33.44 | 135,402 |
2021-08-02 | $34.41 | $34.79 | $34.36 | $34.70 | $33.43 | 132,833 |
2021-07-30 | $35.01 | $35.34 | $34.30 | $34.39 | $33.13 | 187,365 |
2021-07-29 | $34.81 | $35.01 | $34.52 | $34.92 | $33.64 | 123,069 |
2021-07-28 | $35.25 | $35.25 | $34.31 | $34.60 | $33.33 | 97,793 |
2021-07-27 | $34.69 | $35.19 | $34.45 | $35.10 | $33.81 | 175,209 |
2021-07-26 | $34.30 | $35.23 | $34.30 | $34.67 | $33.40 | 169,861 |
2021-07-23 | $33.52 | $34.33 | $33.25 | $34.31 | $33.05 | 175,312 |
2021-07-22 | $33.61 | $33.66 | $32.58 | $33.48 | $32.25 | 228,668 |
2021-07-21 | $34.15 | $34.59 | $33.53 | $33.73 | $32.49 | 335,115 |
2021-07-20 | $34.29 | $34.82 | $34.10 | $34.19 | $32.93 | 146,882 |
2021-07-19 | $33.45 | $34.17 | $33.28 | $34.15 | $32.90 | 217,121 |
2021-07-16 | $34.07 | $34.33 | $33.44 | $33.53 | $32.30 | 182,306 |
2021-07-15 | $33.08 | $33.98 | $32.97 | $33.93 | $32.68 | 147,583 |
2021-07-14 | $33.13 | $33.30 | $32.88 | $33.20 | $31.98 | 150,942 |
2021-07-13 | $33.33 | $33.44 | $33.02 | $33.08 | $31.86 | 131,461 |
2021-07-12 | $33.45 | $33.52 | $33.10 | $33.34 | $32.12 | 124,997 |
2021-07-09 | $33.64 | $33.76 | $33.36 | $33.53 | $32.30 | 148,747 |
2021-07-08 | $33.46 | $33.96 | $33.41 | $33.63 | $32.39 | 172,020 |
2021-07-07 | $33.45 | $33.85 | $33.17 | $33.68 | $32.44 | 181,697 |
2021-07-06 | $33.75 | $33.75 | $32.86 | $33.40 | $32.17 | 204,759 |
2021-07-02 | $33.69 | $33.71 | $33.33 | $33.64 | $32.40 | 136,614 |
2021-07-01 | $33.84 | $33.96 | $33.33 | $33.64 | $32.40 | 185,072 |
2021-06-30 | $34.13 | $34.22 | $33.82 | $33.91 | $32.66 | 169,085 |
2021-06-29 | $34.39 | $34.60 | $34.05 | $34.24 | $32.98 | 135,276 |
2021-06-28 | $34.51 | $34.87 | $34.25 | $34.38 | $33.12 | 175,617 |
2021-06-25 | $34.23 | $34.47 | $34.01 | $34.39 | $33.13 | 874,884 |
2021-06-24 | $33.75 | $34.32 | $33.44 | $34.28 | $33.02 | 301,901 |
2021-06-23 | $33.36 | $33.46 | $33.03 | $33.23 | $32.01 | 153,997 |
2021-06-22 | $32.82 | $33.39 | $32.39 | $33.35 | $32.12 | 192,147 |
2021-06-21 | $32.23 | $33.01 | $31.97 | $32.94 | $31.73 | 337,711 |
2021-06-18 | $32.82 | $32.82 | $31.95 | $32.14 | $30.96 | 598,248 |
2021-06-17 | $32.53 | $32.97 | $32.13 | $32.83 | $31.62 | 268,451 |
2021-06-16 | $34.43 | $34.63 | $32.63 | $32.63 | $31.35 | 479,793 |
2021-06-15 | $34.34 | $37.26 | $34.31 | $34.59 | $33.23 | 544,570 |
2021-06-14 | $34.89 | $34.94 | $34.29 | $34.38 | $33.03 | 272,311 |
2021-06-11 | $34.28 | $34.76 | $33.91 | $34.71 | $33.34 | 189,506 |
2021-06-10 | $34.87 | $34.90 | $34.09 | $34.35 | $33.00 | 323,818 |
2021-06-09 | $34.12 | $35.34 | $33.48 | $34.86 | $33.49 | 655,590 |
2021-06-08 | $33.31 | $33.52 | $32.68 | $33.49 | $32.17 | 288,344 |
2021-06-07 | $33.41 | $33.65 | $32.59 | $33.05 | $31.75 | 234,551 |
2021-06-04 | $33.27 | $33.38 | $32.90 | $33.25 | $31.94 | 181,480 |
2021-06-03 | $33.40 | $33.96 | $32.62 | $33.21 | $31.90 | 334,158 |
2021-06-02 | $31.63 | $33.77 | $31.54 | $33.62 | $32.30 | 819,105 |
2021-06-01 | $31.23 | $31.75 | $31.13 | $31.57 | $30.33 | 171,999 |
2021-05-28 | $31.56 | $32.08 | $31.22 | $31.29 | $30.06 | 210,040 |
2021-05-27 | $31.76 | $32.08 | $31.32 | $31.36 | $30.13 | 238,705 |
2021-05-26 | $31.29 | $31.87 | $31.29 | $31.67 | $30.42 | 152,430 |
2021-05-25 | $31.60 | $31.69 | $31.09 | $31.31 | $30.08 | 186,854 |
2021-05-24 | $32.25 | $32.41 | $31.58 | $31.68 | $30.43 | 186,626 |
2021-05-21 | $31.78 | $32.21 | $31.63 | $32.10 | $30.84 | 2,068,092 |
2021-05-20 | $31.66 | $32.06 | $31.55 | $31.69 | $30.44 | 190,171 |
2021-05-19 | $31.96 | $32.08 | $31.52 | $31.73 | $30.48 | 183,483 |
2021-05-18 | $32.16 | $32.38 | $31.93 | $32.04 | $30.78 | 231,457 |
2021-05-17 | $32.25 | $32.57 | $31.98 | $32.17 | $30.90 | 186,856 |
2021-05-14 | $31.84 | $32.45 | $31.73 | $32.23 | $30.96 | 179,178 |
2021-05-13 | $31.35 | $32.24 | $31.04 | $31.92 | $30.66 | 296,866 |
2021-05-12 | $31.48 | $31.85 | $31.37 | $31.38 | $30.14 | 205,456 |
2021-05-11 | $31.71 | $31.89 | $31.27 | $31.48 | $30.24 | 179,585 |
2021-05-10 | $31.85 | $32.08 | $31.58 | $31.61 | $30.37 | 180,399 |
2021-05-07 | $31.76 | $32.06 | $31.54 | $31.81 | $30.56 | 139,876 |
2021-05-06 | $32.06 | $32.17 | $31.75 | $31.98 | $30.72 | 172,260 |
2021-05-05 | $31.58 | $31.97 | $31.26 | $31.89 | $30.63 | 108,199 |
2021-05-04 | $31.77 | $31.96 | $31.38 | $31.56 | $30.32 | 127,460 |
2021-05-03 | $31.50 | $31.99 | $31.50 | $31.60 | $30.36 | 160,253 |
2021-04-30 | $31.65 | $31.80 | $31.29 | $31.57 | $30.33 | 243,230 |
2021-04-29 | $31.71 | $32.22 | $31.66 | $31.75 | $30.50 | 200,580 |
2021-04-28 | $32.21 | $32.27 | $31.59 | $31.68 | $30.43 | 215,423 |
2021-04-27 | $32.45 | $32.61 | $32.15 | $32.17 | $30.90 | 237,651 |
2021-04-26 | $32.91 | $33.02 | $32.46 | $32.46 | $31.18 | 215,473 |
2021-04-23 | $33.08 | $33.08 | $32.53 | $32.66 | $31.37 | 190,252 |
2021-04-22 | $33.46 | $33.87 | $32.39 | $33.04 | $31.74 | 199,105 |
2021-04-21 | $33.79 | $34.45 | $33.02 | $33.13 | $31.83 | 247,636 |
2021-04-20 | $33.18 | $33.92 | $33.18 | $33.73 | $32.40 | 270,793 |
2021-04-19 | $33.00 | $33.64 | $32.72 | $33.27 | $31.96 | 262,442 |
2021-04-16 | $32.81 | $33.32 | $32.54 | $33.13 | $31.83 | 228,493 |
2021-04-15 | $31.83 | $32.72 | $31.68 | $32.66 | $31.37 | 242,981 |
2021-04-14 | $32.04 | $32.14 | $31.52 | $31.58 | $30.34 | 190,601 |
2021-04-13 | $32.13 | $32.43 | $31.84 | $32.07 | $30.81 | 244,991 |
2021-04-12 | $32.37 | $32.99 | $32.34 | $32.35 | $31.08 | 163,586 |
2021-04-09 | $32.58 | $32.85 | $32.17 | $32.45 | $31.17 | 244,511 |
2021-04-08 | $32.64 | $32.95 | $32.30 | $32.58 | $31.30 | 215,394 |
2021-04-07 | $33.25 | $33.41 | $32.61 | $32.64 | $31.35 | 180,175 |
2021-04-06 | $33.36 | $33.50 | $33.07 | $33.25 | $31.94 | 128,273 |
2021-04-05 | $33.01 | $33.49 | $32.80 | $33.39 | $32.08 | 105,286 |
2021-04-01 | $33.07 | $33.12 | $32.32 | $33.01 | $31.71 | 196,586 |
2021-03-31 | $33.08 | $33.57 | $32.85 | $33.13 | $31.83 | 234,523 |
2021-03-30 | $33.48 | $34.05 | $33.06 | $33.26 | $31.95 | 163,435 |
2021-03-29 | $33.40 | $34.44 | $33.27 | $33.49 | $32.17 | 268,187 |
2021-03-26 | $34.22 | $34.38 | $33.30 | $33.60 | $32.28 | 222,529 |
2021-03-25 | $32.75 | $34.02 | $32.43 | $33.94 | $32.60 | 211,975 |
2021-03-24 | $32.83 | $33.39 | $32.39 | $32.77 | $31.48 | 206,607 |
2021-03-23 | $33.09 | $33.58 | $32.88 | $33.07 | $31.77 | 214,904 |
2021-03-22 | $33.64 | $34.19 | $33.00 | $33.17 | $31.86 | 217,625 |
2021-03-19 | $33.92 | $34.64 | $33.87 | $33.98 | $32.64 | 510,808 |
2021-03-18 | $33.91 | $34.40 | $33.69 | $33.84 | $32.51 | 169,953 |
2021-03-17 | $34.31 | $34.35 | $33.62 | $33.94 | $32.60 | 199,911 |
2021-03-16 | $34.34 | $34.99 | $33.78 | $34.29 | $32.94 | 305,311 |
2021-03-15 | $35.39 | $35.63 | $33.91 | $34.10 | $32.76 | 314,356 |
2021-03-12 | $34.19 | $35.19 | $33.83 | $35.08 | $33.70 | 276,077 |
2021-03-11 | $33.50 | $34.61 | $32.83 | $34.20 | $32.85 | 399,791 |
2021-03-10 | $32.28 | $33.90 | $32.25 | $33.60 | $32.28 | 368,962 |
2021-03-09 | $33.05 | $33.59 | $32.18 | $32.20 | $30.93 | 179,628 |
2021-03-08 | $32.82 | $33.67 | $32.16 | $32.94 | $31.64 | 340,404 |
2021-03-05 | $31.89 | $32.91 | $31.73 | $32.78 | $31.49 | 304,980 |
2021-03-04 | $32.01 | $32.78 | $31.84 | $32.11 | $30.85 | 385,106 |
2021-03-03 | $31.32 | $32.76 | $31.23 | $32.61 | $30.33 | 382,726 |
2021-03-02 | $30.95 | $31.57 | $30.66 | $31.32 | $29.13 | 412,382 |
2021-03-01 | $31.07 | $31.59 | $30.73 | $30.95 | $28.78 | 356,435 |
2021-02-26 | $32.00 | $32.60 | $30.58 | $30.81 | $28.65 | 694,172 |
2021-02-25 | $32.34 | $32.92 | $31.53 | $31.93 | $29.70 | 526,028 |
2021-02-24 | $31.26 | $31.81 | $30.90 | $31.60 | $29.39 | 426,274 |
2021-02-23 | $30.55 | $31.34 | $30.21 | $31.12 | $28.94 | 437,028 |
2021-02-22 | $31.21 | $31.63 | $30.50 | $30.87 | $28.71 | 235,397 |
2021-02-19 | $30.55 | $31.33 | $30.14 | $31.25 | $29.06 | 654,443 |
2021-02-18 | $29.96 | $30.86 | $29.72 | $30.60 | $28.46 | 497,987 |
2021-02-17 | $30.72 | $30.72 | $29.78 | $29.85 | $27.76 | 640,779 |
2021-02-16 | $31.20 | $31.40 | $30.35 | $30.53 | $28.39 | 457,497 |
2021-02-12 | $31.09 | $31.32 | $30.75 | $31.19 | $29.01 | 222,067 |
2021-02-11 | $31.30 | $31.54 | $30.71 | $30.97 | $28.80 | 332,819 |
2021-02-10 | $32.01 | $32.29 | $31.15 | $31.64 | $29.43 | 301,126 |
2021-02-09 | $32.00 | $32.23 | $31.40 | $32.00 | $29.76 | 275,273 |
2021-02-08 | $31.68 | $32.20 | $31.03 | $32.10 | $29.85 | 393,736 |
2021-02-05 | $31.27 | $32.19 | $31.01 | $31.23 | $29.05 | 342,387 |
2021-02-04 | $32.07 | $32.25 | $30.68 | $31.42 | $29.22 | 394,579 |
2021-02-03 | $31.49 | $32.78 | $30.88 | $32.03 | $29.79 | 560,792 |
2021-02-02 | $35.25 | $35.72 | $30.54 | $31.00 | $28.83 | 1,678,355 |
2021-02-01 | $39.46 | $39.87 | $35.19 | $37.26 | $34.65 | 1,166,810 |
2021-01-29 | $41.67 | $43.15 | $38.57 | $39.58 | $36.81 | 1,161,633 |
2021-01-28 | $42.82 | $48.69 | $36.75 | $38.78 | $36.07 | 3,618,264 |
2021-01-27 | $45.16 | $58.98 | $39.58 | $42.85 | $39.85 | 7,678,682 |
2021-01-26 | $35.11 | $38.78 | $35.08 | $38.45 | $35.76 | 1,048,432 |
2021-01-25 | $31.50 | $36.59 | $31.45 | $34.86 | $32.42 | 1,192,432 |
2021-01-22 | $29.63 | $30.22 | $29.50 | $30.14 | $28.03 | 271,758 |
2021-01-21 | $29.66 | $30.00 | $29.58 | $29.65 | $27.58 | 121,426 |
2021-01-20 | $30.06 | $30.22 | $29.70 | $29.77 | $27.69 | 174,045 |
2021-01-19 | $30.45 | $30.45 | $29.87 | $29.99 | $27.89 | 164,223 |
2021-01-15 | $29.87 | $30.35 | $29.72 | $30.31 | $28.19 | 131,176 |
2021-01-14 | $30.11 | $30.11 | $29.87 | $30.00 | $27.90 | 135,318 |
2021-01-13 | $30.04 | $30.24 | $29.79 | $29.91 | $27.82 | 141,131 |
2021-01-12 | $29.88 | $30.15 | $29.58 | $30.01 | $27.91 | 140,205 |
2021-01-11 | $30.39 | $30.69 | $29.86 | $29.92 | $27.83 | 115,080 |
2021-01-08 | $31.06 | $31.15 | $30.26 | $30.45 | $28.32 | 212,348 |
2021-01-07 | $31.23 | $31.37 | $30.58 | $31.00 | $28.83 | 209,042 |
2021-01-06 | $30.67 | $31.55 | $30.67 | $31.28 | $29.09 | 194,768 |
2021-01-05 | $29.85 | $30.80 | $29.83 | $30.72 | $28.57 | 359,684 |
2021-01-04 | $29.66 | $30.05 | $29.56 | $29.86 | $27.77 | 219,826 |
2020-12-31 | $29.65 | $29.80 | $29.16 | $29.70 | $27.62 | 220,396 |
2020-12-30 | $29.60 | $29.97 | $29.45 | $29.68 | $27.60 | 273,205 |
2020-12-29 | $30.20 | $30.33 | $29.62 | $29.66 | $27.59 | 189,154 |
2020-12-28 | $30.39 | $30.60 | $29.81 | $30.15 | $28.04 | 208,903 |
2020-12-24 | $29.96 | $30.50 | $29.85 | $30.40 | $28.27 | 81,826 |
2020-12-23 | $30.00 | $30.18 | $29.82 | $30.03 | $27.93 | 115,518 |
2020-12-22 | $30.20 | $30.25 | $29.77 | $29.98 | $27.88 | 188,853 |
2020-12-21 | $29.76 | $30.44 | $29.75 | $30.28 | $28.16 | 147,277 |
2020-12-18 | $29.99 | $30.30 | $29.61 | $30.17 | $28.06 | 685,789 |
2020-12-17 | $29.92 | $30.07 | $29.66 | $29.98 | $27.80 | 164,789 |
2020-12-16 | $30.14 | $30.23 | $29.68 | $29.83 | $27.66 | 223,110 |
2020-12-15 | $30.76 | $30.79 | $29.99 | $30.10 | $27.91 | 175,824 |
2020-12-14 | $31.19 | $31.44 | $30.70 | $30.72 | $28.49 | 202,340 |
2020-12-11 | $29.79 | $31.12 | $29.66 | $30.89 | $28.64 | 281,533 |
2020-12-10 | $30.03 | $30.25 | $29.67 | $29.87 | $27.70 | 243,316 |
2020-12-09 | $30.52 | $30.91 | $30.12 | $30.22 | $28.02 | 265,877 |
2020-12-08 | $30.00 | $30.82 | $30.00 | $30.47 | $28.25 | 813,726 |
2020-12-07 | $30.38 | $30.70 | $30.16 | $30.18 | $27.99 | 190,094 |
2020-12-04 | $30.77 | $30.90 | $30.23 | $30.42 | $28.21 | 142,582 |
2020-12-03 | $30.45 | $30.74 | $30.27 | $30.54 | $28.32 | 110,214 |
2020-12-02 | $31.00 | $31.02 | $30.15 | $30.39 | $28.18 | 149,355 |
2020-12-01 | $31.18 | $31.57 | $30.65 | $31.04 | $28.78 | 171,622 |
2020-11-30 | $31.43 | $31.43 | $30.67 | $30.97 | $28.72 | 149,599 |
2020-11-27 | $31.40 | $31.71 | $31.03 | $31.43 | $29.14 | 69,370 |
2020-11-25 | $31.95 | $32.22 | $31.51 | $31.55 | $29.26 | 154,756 |
2020-11-24 | $31.81 | $32.07 | $31.59 | $31.88 | $29.56 | 195,583 |
2020-11-23 | $31.47 | $31.81 | $31.16 | $31.55 | $29.26 | 149,288 |
2020-11-20 | $31.80 | $32.09 | $31.10 | $31.49 | $29.20 | 329,887 |
2020-11-19 | $31.67 | $32.09 | $31.39 | $31.99 | $29.66 | 139,170 |
2020-11-18 | $32.59 | $32.64 | $31.72 | $31.75 | $29.44 | 218,610 |
2020-11-17 | $32.20 | $33.06 | $31.89 | $32.43 | $30.07 | 200,892 |
2020-11-16 | $32.15 | $32.50 | $31.54 | $32.47 | $30.11 | 183,046 |
2020-11-13 | $31.37 | $32.07 | $31.29 | $31.90 | $29.58 | 162,373 |
2020-11-12 | $31.39 | $31.39 | $30.62 | $31.18 | $28.91 | 155,500 |
2020-11-11 | $31.03 | $31.45 | $30.55 | $31.39 | $29.11 | 189,904 |
2020-11-10 | $29.60 | $31.12 | $29.39 | $30.96 | $28.71 | 253,447 |
2020-11-09 | $30.98 | $31.25 | $29.39 | $29.42 | $27.28 | 239,462 |
2020-11-06 | $29.82 | $30.59 | $29.82 | $30.49 | $28.27 | 116,308 |
2020-11-05 | $29.71 | $30.18 | $29.60 | $29.88 | $27.71 | 151,101 |
2020-11-04 | $29.61 | $30.14 | $29.43 | $29.57 | $27.42 | 170,281 |
2020-11-03 | $30.07 | $30.33 | $29.60 | $29.68 | $27.52 | 136,145 |
2020-11-02 | $30.02 | $30.25 | $29.50 | $29.78 | $27.61 | 180,797 |
2020-10-30 | $30.04 | $30.33 | $29.58 | $29.88 | $27.71 | 198,300 |
2020-10-29 | $29.91 | $30.19 | $29.40 | $30.14 | $27.95 | 255,791 |
2020-10-28 | $29.86 | $30.33 | $29.64 | $29.88 | $27.71 | 215,384 |
2020-10-27 | $30.29 | $30.86 | $30.11 | $30.13 | $27.94 | 187,054 |
2020-10-26 | $30.21 | $30.48 | $29.90 | $30.32 | $28.12 | 210,280 |
2020-10-23 | $30.44 | $30.72 | $30.14 | $30.56 | $28.34 | 144,599 |
2020-10-22 | $30.27 | $30.50 | $29.78 | $30.43 | $28.22 | 163,993 |
2020-10-21 | $31.25 | $31.31 | $30.30 | $30.36 | $28.15 | 144,087 |
2020-10-20 | $31.28 | $31.34 | $30.79 | $31.16 | $28.89 | 175,602 |
2020-10-19 | $30.85 | $31.24 | $30.74 | $31.06 | $28.80 | 202,924 |
2020-10-16 | $31.18 | $31.34 | $30.90 | $30.94 | $28.69 | 137,141 |
2020-10-15 | $30.74 | $31.25 | $30.71 | $31.22 | $28.95 | 253,156 |
2020-10-14 | $31.37 | $31.52 | $30.93 | $30.97 | $28.72 | 134,253 |
2020-10-13 | $31.98 | $32.20 | $31.39 | $31.50 | $29.21 | 182,045 |
2020-10-12 | $31.86 | $32.37 | $31.86 | $32.15 | $29.81 | 148,210 |
2020-10-09 | $31.68 | $32.11 | $31.60 | $31.96 | $29.64 | 125,406 |
2020-10-08 | $31.55 | $31.90 | $31.47 | $31.64 | $29.34 | 227,343 |
2020-10-07 | $31.34 | $31.50 | $31.03 | $31.46 | $29.17 | 152,592 |
2020-10-06 | $31.39 | $31.50 | $31.04 | $31.23 | $28.96 | 135,526 |
2020-10-05 | $31.43 | $31.47 | $31.13 | $31.32 | $29.04 | 109,116 |
2020-10-02 | $31.08 | $31.44 | $30.96 | $31.33 | $29.05 | 146,262 |
2020-10-01 | $31.01 | $31.17 | $30.60 | $31.13 | $28.78 | 189,280 |
2020-09-30 | $30.89 | $31.02 | $30.56 | $30.90 | $28.57 | 222,617 |
2020-09-29 | $30.53 | $30.78 | $30.34 | $30.63 | $28.32 | 141,991 |
2020-09-28 | $30.70 | $30.86 | $30.24 | $30.48 | $28.18 | 179,790 |
2020-09-25 | $30.21 | $30.51 | $29.96 | $30.48 | $28.18 | 131,651 |
2020-09-24 | $29.08 | $30.44 | $28.99 | $30.22 | $27.94 | 234,028 |
2020-09-23 | $29.68 | $29.68 | $29.02 | $29.07 | $26.88 | 156,662 |
2020-09-22 | $29.70 | $30.10 | $29.37 | $29.65 | $27.41 | 246,826 |
2020-09-21 | $29.90 | $29.99 | $29.25 | $29.71 | $27.47 | 266,900 |
2020-09-18 | $30.54 | $30.69 | $29.95 | $30.21 | $27.93 | 378,879 |
2020-09-17 | $30.43 | $30.53 | $30.14 | $30.36 | $28.07 | 198,740 |
2020-09-16 | $30.76 | $31.03 | $30.56 | $30.58 | $28.27 | 139,499 |
2020-09-15 | $30.85 | $31.05 | $30.54 | $30.64 | $28.33 | 110,337 |
2020-09-14 | $30.64 | $31.01 | $30.62 | $30.85 | $28.52 | 146,882 |
2020-09-11 | $30.57 | $30.75 | $30.22 | $30.47 | $28.17 | 110,535 |
2020-09-10 | $31.28 | $31.28 | $30.59 | $30.61 | $28.30 | 164,464 |
2020-09-09 | $31.30 | $31.65 | $31.03 | $31.22 | $28.87 | 149,310 |
2020-09-08 | $31.75 | $31.99 | $30.87 | $31.17 | $28.82 | 162,084 |
2020-09-04 | $31.87 | $32.03 | $31.40 | $31.85 | $29.45 | 174,558 |
2020-09-03 | $31.94 | $32.29 | $31.40 | $31.64 | $29.25 | 147,659 |
2020-09-02 | $31.20 | $32.03 | $31.20 | $31.85 | $29.45 | 253,791 |
2020-09-01 | $31.90 | $32.01 | $31.20 | $31.37 | $29.01 | 223,124 |
2020-08-31 | $32.02 | $32.18 | $31.69 | $31.99 | $29.58 | 219,436 |
2020-08-28 | $32.55 | $32.56 | $31.93 | $32.13 | $29.71 | 128,512 |
2020-08-27 | $32.78 | $33.14 | $32.43 | $32.48 | $30.03 | 150,318 |
2020-08-26 | $32.57 | $32.63 | $32.15 | $32.63 | $30.17 | 157,075 |
2020-08-25 | $32.47 | $32.92 | $32.47 | $32.62 | $30.16 | 196,475 |
2020-08-24 | $32.00 | $32.48 | $32.00 | $32.39 | $29.95 | 146,082 |
2020-08-21 | $31.72 | $32.11 | $31.55 | $31.93 | $29.52 | 444,103 |
2020-08-20 | $31.80 | $32.23 | $31.79 | $31.90 | $29.50 | 217,912 |
2020-08-19 | $32.09 | $32.38 | $31.95 | $31.97 | $29.56 | 142,231 |
2020-08-18 | $32.61 | $32.63 | $32.09 | $32.17 | $29.75 | 199,425 |
2020-08-17 | $32.42 | $33.04 | $32.35 | $32.70 | $30.24 | 158,318 |
2020-08-14 | $32.16 | $32.76 | $32.04 | $32.29 | $29.86 | 183,844 |
2020-08-13 | $32.05 | $32.61 | $32.00 | $32.31 | $29.87 | 130,423 |
2020-08-12 | $31.47 | $32.40 | $31.47 | $32.23 | $29.80 | 287,376 |
2020-08-11 | $31.46 | $31.83 | $31.32 | $31.46 | $29.09 | 249,778 |
2020-08-10 | $31.50 | $31.85 | $31.11 | $31.22 | $28.87 | 268,801 |
2020-08-07 | $30.73 | $31.63 | $30.73 | $31.54 | $29.16 | 299,643 |
2020-08-06 | $31.00 | $31.24 | $30.49 | $30.85 | $28.52 | 197,182 |
2020-08-05 | $31.87 | $31.87 | $30.85 | $31.05 | $28.71 | 256,667 |
2020-08-04 | $31.40 | $32.09 | $31.10 | $31.75 | $29.36 | 268,508 |
2020-08-03 | $31.83 | $31.94 | $30.82 | $31.57 | $29.19 | 433,982 |
2020-07-31 | $31.18 | $31.75 | $30.86 | $31.70 | $29.31 | 434,913 |
2020-07-30 | $31.43 | $31.54 | $31.14 | $31.30 | $28.94 | 199,482 |
2020-07-29 | $31.38 | $31.68 | $31.02 | $31.59 | $29.21 | 313,079 |
2020-07-28 | $31.07 | $32.14 | $31.07 | $31.29 | $28.93 | 374,846 |
2020-07-27 | $30.82 | $31.17 | $29.84 | $31.12 | $28.77 | 471,844 |
2020-07-24 | $32.40 | $32.74 | $30.45 | $30.92 | $28.59 | 534,575 |
2020-07-23 | $32.40 | $32.68 | $32.09 | $32.38 | $29.94 | 348,251 |
2020-07-22 | $32.85 | $33.08 | $32.17 | $32.31 | $29.87 | 345,324 |
2020-07-21 | $33.55 | $34.00 | $32.92 | $33.04 | $30.55 | 187,374 |
2020-07-20 | $33.64 | $33.68 | $33.19 | $33.44 | $30.92 | 222,106 |
2020-07-17 | $34.02 | $34.20 | $33.81 | $33.83 | $31.28 | 138,270 |
2020-07-16 | $34.31 | $34.54 | $33.92 | $33.99 | $31.43 | 142,982 |
2020-07-15 | $34.49 | $34.74 | $34.18 | $34.26 | $31.68 | 173,351 |
2020-07-14 | $33.30 | $34.16 | $33.30 | $34.13 | $31.56 | 190,037 |
2020-07-13 | $33.81 | $34.18 | $33.26 | $33.28 | $30.77 | 535,458 |
2020-07-10 | $32.76 | $33.84 | $32.71 | $33.81 | $31.26 | 636,065 |
2020-07-09 | $33.34 | $33.47 | $32.82 | $32.86 | $30.38 | 166,791 |
2020-07-08 | $33.78 | $33.92 | $33.18 | $33.47 | $30.95 | 178,808 |
2020-07-07 | $33.80 | $34.12 | $33.74 | $33.86 | $31.31 | 157,491 |
2020-07-06 | $34.78 | $34.88 | $33.96 | $34.07 | $31.50 | 162,017 |
2020-07-02 | $34.38 | $34.72 | $34.32 | $34.37 | $31.78 | 116,696 |
2020-07-01 | $34.28 | $34.70 | $34.16 | $34.18 | $31.60 | 163,161 |
2020-06-30 | $33.49 | $34.34 | $33.49 | $34.27 | $31.69 | 319,027 |
2020-06-29 | $33.00 | $34.14 | $32.98 | $33.57 | $31.04 | 161,400 |
2020-06-26 | $33.30 | $33.74 | $32.63 | $32.71 | $30.24 | 688,637 |
2020-06-25 | $33.83 | $33.89 | $32.91 | $33.41 | $30.89 | 231,660 |
2020-06-24 | $34.00 | $34.07 | $33.24 | $33.72 | $31.18 | 260,935 |
2020-06-23 | $34.67 | $34.87 | $33.97 | $34.19 | $31.61 | 199,628 |
2020-06-22 | $35.26 | $35.26 | $34.41 | $34.60 | $31.99 | 182,092 |
2020-06-19 | $35.64 | $35.77 | $34.87 | $35.30 | $32.64 | 305,717 |
2020-06-18 | $35.38 | $36.10 | $35.18 | $35.48 | $32.81 | 186,191 |
2020-06-17 | $35.63 | $36.19 | $35.23 | $35.60 | $32.92 | 219,840 |
2020-06-16 | $35.46 | $36.04 | $34.80 | $35.56 | $32.88 | 183,139 |
2020-06-15 | $33.88 | $35.04 | $33.57 | $35.03 | $32.39 | 243,186 |
2020-06-12 | $36.12 | $36.31 | $33.77 | $34.23 | $31.65 | 283,915 |
2020-06-11 | $36.50 | $36.87 | $35.41 | $35.69 | $32.91 | 232,193 |
2020-06-10 | $36.57 | $37.14 | $36.48 | $36.97 | $34.09 | 177,338 |
2020-06-09 | $36.19 | $36.82 | $35.66 | $36.55 | $33.71 | 174,662 |
2020-06-08 | $35.72 | $37.02 | $35.72 | $36.40 | $33.57 | 150,809 |
2020-06-05 | $36.02 | $36.02 | $35.41 | $35.77 | $32.99 | 249,216 |
2020-06-04 | $35.50 | $35.79 | $35.32 | $35.46 | $32.70 | 194,126 |
2020-06-03 | $35.55 | $35.86 | $35.28 | $35.69 | $32.91 | 236,954 |
2020-06-02 | $35.46 | $35.50 | $35.07 | $35.27 | $32.53 | 178,952 |
2020-06-01 | $35.60 | $35.70 | $35.23 | $35.50 | $32.74 | 197,867 |
2020-05-29 | $35.57 | $35.72 | $34.93 | $35.62 | $32.85 | 170,608 |
2020-05-28 | $35.30 | $35.70 | $35.12 | $35.53 | $32.77 | 155,336 |
2020-05-27 | $34.70 | $35.40 | $34.42 | $35.09 | $32.36 | 376,979 |
2020-05-26 | $34.25 | $34.94 | $34.25 | $34.46 | $31.78 | 161,884 |
2020-05-22 | $34.46 | $34.46 | $33.57 | $33.90 | $31.26 | 156,248 |
2020-05-21 | $34.06 | $34.52 | $33.54 | $34.23 | $31.57 | 245,914 |
2020-05-20 | $33.28 | $34.68 | $33.09 | $33.90 | $31.26 | 251,681 |
2020-05-19 | $34.14 | $34.56 | $32.90 | $32.90 | $30.34 | 198,687 |
2020-05-18 | $33.89 | $34.44 | $33.44 | $34.31 | $31.64 | 259,086 |
2020-05-15 | $33.98 | $34.53 | $33.41 | $33.43 | $30.83 | 393,182 |
2020-05-14 | $35.39 | $35.39 | $33.73 | $34.03 | $31.38 | 286,019 |
2020-05-13 | $36.25 | $36.89 | $35.44 | $35.53 | $32.77 | 178,744 |
2020-05-12 | $36.59 | $37.20 | $36.23 | $36.31 | $33.48 | 224,859 |
2020-05-11 | $36.30 | $36.98 | $36.16 | $36.58 | $33.73 | 197,415 |
2020-05-08 | $35.67 | $36.64 | $35.63 | $36.42 | $33.59 | 182,206 |
2020-05-07 | $37.10 | $37.10 | $35.27 | $35.35 | $32.60 | 193,915 |
2020-05-06 | $36.08 | $36.89 | $35.61 | $36.73 | $33.87 | 186,000 |
2020-05-05 | $35.54 | $36.88 | $35.28 | $36.00 | $33.20 | 290,166 |
2020-05-04 | $34.71 | $35.39 | $34.19 | $35.24 | $32.50 | 242,354 |
2020-05-01 | $35.00 | $35.00 | $34.10 | $34.55 | $31.86 | 288,863 |
2020-04-30 | $34.98 | $35.57 | $33.90 | $35.13 | $32.40 | 536,382 |
2020-04-29 | $35.54 | $36.06 | $34.95 | $35.09 | $32.36 | 269,003 |
2020-04-28 | $35.75 | $36.14 | $35.32 | $35.53 | $32.77 | 207,413 |
2020-04-27 | $35.46 | $35.65 | $35.14 | $35.32 | $32.57 | 206,172 |
2020-04-24 | $36.21 | $36.23 | $35.17 | $35.40 | $32.65 | 185,081 |
2020-04-23 | $36.09 | $36.65 | $34.86 | $35.99 | $33.19 | 215,841 |
2020-04-22 | $36.15 | $36.55 | $35.48 | $36.24 | $33.42 | 169,730 |
2020-04-21 | $35.00 | $36.25 | $34.50 | $35.78 | $33.00 | 195,310 |
2020-04-20 | $35.80 | $36.00 | $35.18 | $35.29 | $32.54 | 206,992 |
2020-04-17 | $36.16 | $36.38 | $35.69 | $36.04 | $33.24 | 205,745 |
2020-04-16 | $35.77 | $36.21 | $35.27 | $35.83 | $33.04 | 196,064 |
2020-04-15 | $36.51 | $36.59 | $35.74 | $35.94 | $33.14 | 221,494 |
2020-04-14 | $37.11 | $37.84 | $36.65 | $37.00 | $34.12 | 207,189 |
2020-04-13 | $37.28 | $37.87 | $36.86 | $37.00 | $34.12 | 210,889 |
2020-04-09 | $37.06 | $38.92 | $37.06 | $37.57 | $34.65 | 300,191 |
2020-04-08 | $38.07 | $38.07 | $36.97 | $37.03 | $34.15 | 161,311 |
2020-04-07 | $38.02 | $38.67 | $37.44 | $37.74 | $34.80 | 190,047 |
2020-04-06 | $37.25 | $38.13 | $36.84 | $37.85 | $34.91 | 263,325 |
2020-04-03 | $36.27 | $36.95 | $35.92 | $36.74 | $33.88 | 252,187 |
2020-04-02 | $35.85 | $37.28 | $35.60 | $36.59 | $33.74 | 192,078 |
2020-04-01 | $35.48 | $36.00 | $35.25 | $35.90 | $33.11 | 300,367 |
2020-03-31 | $37.66 | $38.28 | $35.62 | $35.96 | $33.16 | 346,102 |
2020-03-30 | $36.75 | $37.58 | $36.00 | $37.54 | $34.62 | 282,026 |
2020-03-27 | $34.58 | $36.75 | $34.33 | $36.33 | $33.50 | 240,912 |
2020-03-26 | $34.21 | $36.73 | $34.21 | $34.99 | $32.27 | 236,746 |
2020-03-25 | $35.20 | $35.97 | $33.78 | $34.37 | $31.70 | 270,492 |
2020-03-24 | $36.51 | $37.83 | $33.19 | $34.66 | $31.96 | 314,355 |
2020-03-23 | $34.96 | $36.32 | $34.04 | $35.62 | $32.85 | 313,077 |
2020-03-20 | $35.58 | $36.74 | $34.00 | $35.00 | $32.28 | 777,622 |
2020-03-19 | $36.69 | $36.95 | $33.52 | $35.55 | $32.78 | 649,034 |
2020-03-18 | $34.13 | $37.13 | $34.13 | $36.98 | $34.10 | 339,622 |
2020-03-17 | $33.60 | $36.84 | $33.41 | $35.49 | $32.73 | 365,220 |
2020-03-16 | $32.00 | $34.40 | $32.00 | $33.42 | $30.82 | 249,217 |
2020-03-13 | $32.93 | $34.61 | $32.35 | $34.42 | $31.74 | 280,793 |
2020-03-12 | $31.26 | $34.84 | $31.26 | $32.00 | $29.51 | 488,718 |
2020-03-11 | $34.15 | $34.45 | $32.51 | $33.14 | $30.56 | 291,173 |
2020-03-10 | $33.55 | $34.78 | $32.30 | $34.70 | $32.00 | 279,523 |
2020-03-09 | $32.10 | $33.38 | $30.92 | $32.99 | $30.42 | 166,667 |
2020-03-06 | $33.48 | $34.12 | $32.98 | $33.45 | $30.85 | 157,354 |
2020-03-05 | $33.61 | $34.23 | $33.51 | $34.18 | $31.52 | 123,504 |
2020-03-04 | $32.85 | $34.09 | $32.73 | $34.05 | $31.40 | 165,717 |
2020-03-03 | $32.51 | $32.92 | $32.13 | $32.60 | $30.06 | 136,004 |
2020-03-02 | $31.16 | $32.60 | $31.14 | $32.57 | $30.04 | 136,638 |
2020-02-28 | $33.50 | $33.50 | $31.72 | $32.08 | $29.50 | 205,756 |
2020-02-27 | $33.84 | $34.44 | $33.60 | $33.90 | $31.18 | 170,618 |
2020-02-26 | $34.54 | $34.99 | $34.14 | $34.18 | $31.43 | 110,551 |
2020-02-25 | $34.66 | $35.02 | $34.45 | $34.49 | $31.72 | 110,504 |
2020-02-24 | $34.67 | $34.83 | $34.27 | $34.65 | $31.87 | 73,037 |
2020-02-21 | $35.27 | $35.45 | $34.78 | $35.02 | $32.21 | 277,215 |
2020-02-20 | $34.08 | $35.23 | $34.08 | $35.21 | $32.38 | 100,359 |
2020-02-19 | $34.48 | $34.63 | $34.21 | $34.25 | $31.50 | 100,510 |
2020-02-18 | $34.07 | $34.86 | $34.06 | $34.48 | $31.71 | 118,969 |
2020-02-14 | $33.88 | $34.36 | $33.79 | $34.05 | $31.31 | 91,380 |
2020-02-13 | $33.33 | $34.05 | $32.78 | $33.91 | $31.19 | 94,553 |
2020-02-12 | $33.41 | $33.49 | $32.70 | $33.37 | $30.69 | 115,163 |
2020-02-11 | $33.79 | $33.88 | $33.13 | $33.14 | $30.48 | 84,126 |
2020-02-10 | $33.10 | $33.80 | $33.06 | $33.69 | $30.98 | 91,276 |
2020-02-07 | $33.60 | $33.67 | $33.03 | $33.06 | $30.40 | 131,338 |
2020-02-06 | $34.18 | $34.33 | $33.61 | $33.64 | $30.94 | 95,059 |
2020-02-05 | $34.13 | $34.38 | $33.72 | $34.18 | $31.43 | 137,654 |
2020-02-04 | $34.49 | $34.82 | $34.06 | $34.08 | $31.34 | 82,736 |
2020-02-03 | $34.18 | $34.58 | $34.17 | $34.43 | $31.66 | 148,139 |
2020-01-31 | $34.01 | $34.32 | $33.88 | $34.11 | $31.37 | 187,479 |
2020-01-30 | $33.78 | $34.09 | $33.74 | $34.06 | $31.32 | 102,280 |
2020-01-29 | $34.10 | $34.16 | $33.64 | $33.73 | $31.02 | 98,097 |
2020-01-28 | $34.54 | $34.74 | $33.83 | $34.12 | $31.38 | 109,443 |
2020-01-27 | $34.32 | $34.75 | $34.21 | $34.63 | $31.85 | 90,316 |
2020-01-24 | $34.31 | $34.52 | $33.85 | $34.48 | $31.71 | 152,137 |
2020-01-23 | $34.39 | $34.49 | $34.08 | $34.25 | $31.50 | 97,694 |
2020-01-22 | $34.70 | $34.95 | $34.38 | $34.45 | $31.68 | 60,122 |
2020-01-21 | $34.53 | $34.67 | $34.05 | $34.62 | $31.84 | 108,791 |
2020-01-17 | $35.34 | $35.34 | $34.65 | $34.71 | $31.92 | 89,235 |
2020-01-16 | $35.06 | $35.43 | $34.95 | $35.19 | $32.36 | 73,665 |
2020-01-15 | $35.16 | $35.52 | $34.81 | $34.91 | $32.11 | 76,832 |
2020-01-14 | $34.95 | $35.30 | $34.74 | $35.25 | $32.42 | 87,899 |
2020-01-13 | $34.49 | $34.94 | $34.49 | $34.93 | $32.12 | 68,901 |
2020-01-10 | $34.33 | $34.79 | $34.33 | $34.51 | $31.74 | 73,117 |
2020-01-09 | $34.21 | $34.51 | $34.04 | $34.34 | $31.58 | 97,487 |
2020-01-08 | $33.99 | $34.34 | $33.82 | $34.21 | $31.46 | 145,193 |
2020-01-07 | $34.00 | $34.22 | $33.76 | $33.99 | $31.26 | 115,533 |
2020-01-06 | $33.60 | $34.25 | $33.32 | $34.01 | $31.28 | 124,711 |
2020-01-03 | $33.56 | $33.83 | $33.29 | $33.66 | $30.96 | 126,760 |
2020-01-02 | $34.19 | $34.23 | $33.35 | $33.71 | $31.00 | 111,331 |
2019-12-31 | $34.19 | $34.28 | $33.93 | $34.14 | $31.40 | 78,947 |
2019-12-30 | $34.50 | $34.60 | $34.02 | $34.18 | $31.43 | 103,226 |
2019-12-27 | $34.43 | $34.74 | $34.36 | $34.73 | $31.94 | 87,804 |
2019-12-26 | $34.64 | $34.91 | $34.44 | $34.53 | $31.76 | 47,806 |
2019-12-24 | $34.64 | $34.87 | $34.11 | $34.67 | $31.88 | 39,198 |
2019-12-23 | $35.11 | $35.20 | $34.53 | $34.62 | $31.84 | 67,743 |
2019-12-20 | $34.60 | $35.19 | $34.51 | $34.97 | $32.16 | 436,080 |
2019-12-19 | $34.43 | $34.63 | $34.30 | $34.37 | $31.61 | 106,863 |
2019-12-18 | $34.20 | $34.54 | $34.10 | $34.46 | $31.61 | 141,460 |
2019-12-17 | $34.02 | $34.22 | $33.74 | $34.21 | $31.38 | 155,530 |
2019-12-16 | $35.09 | $35.20 | $34.12 | $34.21 | $31.38 | 183,874 |
2019-12-13 | $34.84 | $35.04 | $34.61 | $34.97 | $32.08 | 128,727 |
2019-12-12 | $35.29 | $35.32 | $34.64 | $34.83 | $31.95 | 152,769 |
2019-12-11 | $35.13 | $35.35 | $34.90 | $35.24 | $32.32 | 92,848 |
2019-12-10 | $35.18 | $35.30 | $35.06 | $35.19 | $32.28 | 90,999 |
2019-12-09 | $35.78 | $35.79 | $35.18 | $35.28 | $32.36 | 102,059 |
2019-12-06 | $35.11 | $35.85 | $35.11 | $35.71 | $32.76 | 142,436 |
2019-12-05 | $34.86 | $35.03 | $34.57 | $34.99 | $32.09 | 67,374 |
2019-12-04 | $34.53 | $34.95 | $34.31 | $34.79 | $31.91 | 148,524 |
2019-12-03 | $34.16 | $34.68 | $33.97 | $34.65 | $31.78 | 152,531 |
2019-12-02 | $34.28 | $34.36 | $34.07 | $34.27 | $31.43 | 105,304 |
2019-11-29 | $34.50 | $34.57 | $34.20 | $34.35 | $31.51 | 48,410 |
2019-11-27 | $34.94 | $35.07 | $34.48 | $34.83 | $31.95 | 105,277 |
2019-11-26 | $34.51 | $35.05 | $34.51 | $34.75 | $31.87 | 79,312 |
2019-11-25 | $34.60 | $34.89 | $34.47 | $34.56 | $31.70 | 77,073 |
2019-11-22 | $34.79 | $34.79 | $34.39 | $34.51 | $31.65 | 49,242 |
2019-11-21 | $34.52 | $34.77 | $34.05 | $34.67 | $31.80 | 100,521 |
2019-11-20 | $34.53 | $34.95 | $34.35 | $34.47 | $31.62 | 105,138 |
2019-11-19 | $34.67 | $34.95 | $34.47 | $34.65 | $31.78 | 77,161 |
2019-11-18 | $34.67 | $34.80 | $34.47 | $34.56 | $31.70 | 64,434 |
2019-11-15 | $34.75 | $35.19 | $34.10 | $34.51 | $31.65 | 309,696 |
2019-11-14 | $34.35 | $34.84 | $34.25 | $34.70 | $31.83 | 140,309 |
2019-11-13 | $33.59 | $34.41 | $33.59 | $34.22 | $31.39 | 92,237 |
2019-11-12 | $33.77 | $33.97 | $33.60 | $33.81 | $31.01 | 107,335 |
2019-11-11 | $33.52 | $34.01 | $33.51 | $33.80 | $31.00 | 84,273 |
2019-11-08 | $34.12 | $34.18 | $33.55 | $33.61 | $30.83 | 67,374 |
2019-11-07 | $34.14 | $34.44 | $33.86 | $34.09 | $31.27 | 76,276 |
2019-11-06 | $33.79 | $34.34 | $33.79 | $34.12 | $31.30 | 66,872 |
2019-11-05 | $33.86 | $34.12 | $33.81 | $33.91 | $31.10 | 75,744 |
2019-11-04 | $34.16 | $34.16 | $33.71 | $33.84 | $31.04 | 95,977 |
2019-11-01 | $34.27 | $34.30 | $33.73 | $34.03 | $31.21 | 142,399 |
2019-10-31 | $34.22 | $34.53 | $34.04 | $34.28 | $31.44 | 168,905 |
2019-10-30 | $34.17 | $34.32 | $33.96 | $34.29 | $31.45 | 91,212 |
2019-10-29 | $33.42 | $34.21 | $33.36 | $34.13 | $31.31 | 95,778 |
2019-10-28 | $33.50 | $33.86 | $33.44 | $33.58 | $30.80 | 91,799 |
2019-10-25 | $34.42 | $34.42 | $33.02 | $33.33 | $30.57 | 138,373 |
2019-10-24 | $33.70 | $34.50 | $33.66 | $34.26 | $31.43 | 109,640 |
2019-10-23 | $33.85 | $34.09 | $33.48 | $33.70 | $30.91 | 94,618 |
2019-10-22 | $34.34 | $34.56 | $33.81 | $33.92 | $31.11 | 116,625 |
2019-10-21 | $34.94 | $35.11 | $34.16 | $34.22 | $31.39 | 109,290 |
2019-10-18 | $34.83 | $35.36 | $34.80 | $35.00 | $32.10 | 154,063 |
2019-10-17 | $34.39 | $35.34 | $34.11 | $34.98 | $32.09 | 363,593 |
2019-10-16 | $34.64 | $34.85 | $34.24 | $34.29 | $31.45 | 222,223 |
2019-10-15 | $35.54 | $35.67 | $34.27 | $34.60 | $31.74 | 133,967 |
2019-10-14 | $35.91 | $36.02 | $35.48 | $35.51 | $32.57 | 115,899 |
2019-10-11 | $36.72 | $36.93 | $35.85 | $35.90 | $32.93 | 149,808 |
2019-10-10 | $36.50 | $36.81 | $35.90 | $36.47 | $33.45 | 97,907 |
2019-10-09 | $36.37 | $36.60 | $36.25 | $36.44 | $33.42 | 76,662 |
2019-10-08 | $36.74 | $36.94 | $36.29 | $36.37 | $33.36 | 83,578 |
2019-10-07 | $36.66 | $37.10 | $36.45 | $36.93 | $33.87 | 87,863 |
2019-10-04 | $36.66 | $36.82 | $36.38 | $36.75 | $33.71 | 70,843 |
2019-10-03 | $36.49 | $36.88 | $36.15 | $36.56 | $33.45 | 76,106 |
2019-10-02 | $36.61 | $36.76 | $36.14 | $36.52 | $33.42 | 89,167 |
2019-10-01 | $37.21 | $37.32 | $36.67 | $36.89 | $33.75 | 85,344 |
2019-09-30 | $37.22 | $37.44 | $37.09 | $37.14 | $33.98 | 88,726 |
2019-09-27 | $37.28 | $37.33 | $37.00 | $37.25 | $34.08 | 66,156 |
2019-09-26 | $37.56 | $37.56 | $37.03 | $37.15 | $33.99 | 90,107 |
2019-09-25 | $36.54 | $37.51 | $36.54 | $37.44 | $34.26 | 125,861 |
2019-09-24 | $36.74 | $36.81 | $36.37 | $36.54 | $33.43 | 116,660 |
2019-09-23 | $36.49 | $36.75 | $36.38 | $36.51 | $33.41 | 120,580 |
2019-09-20 | $36.14 | $36.58 | $35.82 | $36.48 | $33.38 | 551,413 |
2019-09-19 | $37.51 | $37.51 | $36.00 | $36.14 | $33.07 | 123,997 |
2019-09-18 | $37.45 | $37.56 | $37.17 | $37.39 | $34.21 | 99,781 |
2019-09-17 | $37.08 | $37.55 | $37.08 | $37.38 | $34.20 | 94,672 |
2019-09-16 | $37.92 | $38.03 | $36.99 | $37.14 | $33.98 | 97,151 |
2019-09-13 | $37.42 | $38.46 | $37.20 | $38.03 | $34.80 | 114,080 |
2019-09-12 | $37.90 | $37.90 | $37.13 | $37.68 | $34.48 | 91,503 |
2019-09-11 | $36.35 | $37.79 | $36.29 | $37.69 | $34.49 | 116,595 |
2019-09-10 | $35.42 | $36.33 | $34.93 | $36.29 | $33.21 | 158,310 |
2019-09-09 | $37.53 | $37.53 | $35.36 | $35.42 | $32.41 | 280,347 |
2019-09-06 | $37.93 | $37.93 | $37.62 | $37.70 | $34.50 | 67,307 |
2019-09-05 | $37.09 | $37.96 | $37.01 | $37.71 | $34.51 | 113,288 |
2019-09-04 | $36.90 | $37.03 | $36.68 | $36.92 | $33.78 | 59,164 |
2019-09-03 | $36.41 | $36.83 | $36.11 | $36.74 | $33.62 | 106,261 |
2019-08-30 | $36.75 | $37.28 | $36.36 | $36.68 | $33.56 | 90,184 |
2019-08-29 | $36.71 | $37.01 | $36.71 | $36.77 | $33.64 | 59,335 |
2019-08-28 | $36.20 | $37.00 | $35.65 | $36.62 | $33.51 | 93,765 |
2019-08-27 | $36.63 | $36.63 | $36.08 | $36.22 | $33.14 | 85,479 |
2019-08-26 | $36.89 | $36.89 | $36.34 | $36.47 | $33.37 | 90,380 |
2019-08-23 | $37.44 | $37.73 | $36.67 | $36.75 | $33.63 | 112,995 |
2019-08-22 | $37.37 | $37.74 | $37.03 | $37.50 | $34.31 | 77,613 |
2019-08-21 | $37.55 | $37.75 | $37.20 | $37.33 | $34.16 | 76,831 |
2019-08-20 | $38.10 | $38.10 | $37.36 | $37.38 | $34.20 | 57,787 |
2019-08-19 | $38.35 | $38.53 | $38.05 | $38.10 | $34.86 | 88,315 |
2019-08-16 | $37.60 | $38.44 | $37.60 | $38.02 | $34.79 | 363,381 |
2019-08-15 | $37.00 | $37.44 | $36.91 | $37.43 | $34.25 | 134,104 |
2019-08-14 | $36.78 | $37.06 | $36.58 | $36.73 | $33.61 | 116,030 |
2019-08-13 | $36.69 | $37.18 | $36.69 | $37.00 | $33.86 | 91,342 |
2019-08-12 | $36.44 | $36.81 | $36.44 | $36.75 | $33.63 | 58,496 |
2019-08-09 | $36.82 | $37.01 | $36.53 | $36.61 | $33.50 | 79,852 |
2019-08-08 | $36.17 | $36.93 | $36.02 | $36.93 | $33.79 | 135,057 |
2019-08-07 | $35.19 | $36.28 | $35.09 | $36.05 | $32.99 | 108,158 |
2019-08-06 | $35.44 | $35.76 | $34.97 | $35.32 | $32.32 | 82,652 |
2019-08-05 | $35.96 | $36.16 | $35.04 | $35.24 | $32.24 | 114,093 |
2019-08-02 | $36.69 | $36.92 | $36.11 | $36.19 | $33.11 | 87,103 |
2019-08-01 | $37.32 | $38.01 | $36.89 | $36.90 | $33.76 | 122,636 |
2019-07-31 | $37.59 | $37.93 | $37.00 | $37.36 | $34.18 | 126,449 |
2019-07-30 | $37.43 | $38.15 | $37.17 | $37.63 | $34.43 | 128,580 |
2019-07-29 | $37.31 | $37.50 | $36.90 | $37.46 | $34.28 | 78,655 |
2019-07-26 | $36.37 | $37.42 | $36.21 | $37.30 | $34.13 | 93,491 |
2019-07-25 | $36.72 | $37.01 | $36.13 | $36.26 | $33.18 | 110,036 |
2019-07-24 | $36.84 | $36.98 | $36.31 | $36.73 | $33.61 | 117,855 |
2019-07-23 | $37.29 | $37.30 | $36.71 | $36.96 | $33.82 | 89,753 |
2019-07-22 | $37.60 | $37.75 | $37.16 | $37.26 | $34.09 | 77,345 |
2019-07-19 | $37.44 | $38.02 | $37.44 | $37.64 | $34.44 | 72,254 |
2019-07-18 | $37.86 | $38.02 | $37.22 | $37.55 | $34.36 | 138,839 |
2019-07-17 | $37.23 | $37.85 | $37.22 | $37.70 | $34.50 | 79,260 |
2019-07-16 | $37.14 | $37.81 | $37.08 | $37.26 | $34.09 | 109,432 |
2019-07-15 | $36.64 | $37.19 | $36.57 | $37.17 | $34.01 | 65,722 |
2019-07-12 | $36.94 | $37.02 | $36.61 | $36.84 | $33.71 | 64,676 |
2019-07-11 | $37.29 | $37.29 | $36.66 | $36.85 | $33.72 | 64,487 |
2019-07-10 | $37.60 | $37.67 | $37.09 | $37.29 | $34.12 | 74,425 |
2019-07-09 | $38.42 | $38.42 | $37.52 | $37.67 | $34.47 | 93,765 |
2019-07-08 | $38.34 | $38.68 | $38.10 | $38.44 | $35.17 | 195,406 |
2019-07-05 | $38.27 | $38.38 | $37.76 | $38.38 | $35.12 | 99,595 |
2019-07-03 | $37.58 | $38.45 | $37.58 | $38.38 | $35.12 | 63,553 |
2019-07-02 | $37.44 | $37.70 | $37.39 | $37.50 | $34.31 | 94,694 |
2019-07-01 | $37.10 | $37.50 | $37.03 | $37.49 | $34.30 | 200,073 |
2019-06-28 | $36.66 | $37.03 | $36.65 | $36.93 | $33.79 | 633,156 |
2019-06-27 | $36.32 | $36.68 | $36.10 | $36.65 | $33.54 | 68,077 |
2019-06-26 | $36.71 | $36.85 | $36.46 | $36.48 | $33.38 | 89,617 |
2019-06-25 | $36.88 | $37.20 | $36.78 | $36.87 | $33.74 | 62,551 |
2019-06-24 | $37.10 | $37.53 | $36.92 | $36.92 | $33.78 | 88,505 |
2019-06-21 | $37.34 | $37.57 | $37.12 | $37.12 | $33.97 | 212,655 |
2019-06-20 | $38.00 | $38.15 | $37.45 | $37.45 | $34.27 | 106,251 |
2019-06-19 | $37.90 | $38.25 | $37.75 | $38.03 | $34.80 | 84,043 |
2019-06-18 | $38.10 | $38.24 | $37.37 | $37.90 | $34.68 | 171,233 |
2019-06-17 | $38.15 | $38.34 | $37.78 | $38.03 | $34.80 | 121,016 |
2019-06-14 | $38.61 | $38.80 | $38.16 | $38.18 | $34.94 | 69,042 |
2019-06-13 | $39.70 | $39.70 | $38.63 | $38.70 | $35.33 | 82,122 |
2019-06-12 | $39.23 | $39.63 | $39.23 | $39.52 | $36.08 | 78,622 |
2019-06-11 | $38.73 | $39.28 | $38.51 | $39.23 | $35.81 | 163,566 |
2019-06-10 | $38.90 | $39.10 | $38.15 | $38.75 | $35.37 | 132,756 |
2019-06-07 | $38.69 | $39.03 | $38.30 | $38.98 | $35.58 | 82,626 |
2019-06-06 | $38.46 | $38.46 | $38.05 | $38.41 | $35.06 | 91,030 |
2019-06-05 | $38.55 | $39.04 | $38.09 | $38.33 | $34.99 | 80,233 |
2019-06-04 | $38.27 | $38.34 | $37.85 | $38.33 | $34.99 | 99,029 |
2019-06-03 | $37.81 | $38.08 | $37.55 | $38.08 | $34.76 | 138,043 |
2019-05-31 | $37.92 | $38.18 | $37.44 | $37.96 | $34.65 | 136,091 |
2019-05-30 | $38.20 | $38.43 | $37.86 | $38.17 | $34.84 | 111,928 |
2019-05-29 | $39.04 | $39.21 | $38.05 | $38.07 | $34.75 | 142,765 |
2019-05-28 | $39.96 | $40.21 | $39.13 | $39.21 | $35.79 | 97,405 |
2019-05-24 | $39.92 | $40.39 | $39.88 | $40.06 | $36.57 | 75,715 |
2019-05-23 | $40.43 | $40.43 | $39.61 | $39.86 | $36.39 | 167,686 |
2019-05-22 | $40.30 | $40.72 | $40.30 | $40.43 | $36.91 | 162,223 |
2019-05-21 | $40.40 | $40.49 | $40.10 | $40.38 | $36.86 | 109,137 |
2019-05-20 | $40.13 | $40.82 | $40.13 | $40.31 | $36.80 | 133,214 |
2019-05-17 | $39.80 | $40.46 | $39.78 | $40.29 | $36.78 | 258,289 |
2019-05-16 | $39.46 | $40.34 | $39.28 | $40.02 | $36.53 | 129,478 |
2019-05-15 | $38.78 | $39.54 | $38.78 | $39.45 | $36.01 | 133,132 |
2019-05-14 | $38.79 | $39.08 | $38.73 | $38.85 | $35.46 | 127,392 |
2019-05-13 | $38.57 | $38.98 | $38.36 | $38.93 | $35.54 | 138,599 |
2019-05-10 | $38.45 | $39.00 | $38.21 | $38.96 | $35.56 | 88,689 |
2019-05-09 | $38.33 | $38.79 | $38.20 | $38.55 | $35.19 | 111,050 |
2019-05-08 | $38.88 | $38.88 | $38.28 | $38.39 | $35.04 | 94,018 |
2019-05-07 | $38.93 | $39.25 | $38.69 | $38.85 | $35.46 | 148,527 |
2019-05-06 | $38.62 | $39.50 | $38.62 | $38.98 | $35.58 | 149,801 |
2019-05-03 | $38.32 | $39.00 | $38.25 | $38.86 | $35.47 | 103,812 |
2019-05-02 | $38.32 | $38.38 | $37.34 | $38.16 | $34.83 | 175,171 |
2019-05-01 | $38.75 | $39.00 | $37.85 | $38.34 | $35.00 | 163,842 |
2019-04-30 | $38.85 | $39.13 | $38.33 | $38.83 | $35.45 | 176,550 |
2019-04-29 | $39.67 | $39.75 | $38.72 | $38.79 | $35.41 | 83,273 |
2019-04-26 | $39.95 | $40.05 | $39.48 | $39.70 | $36.24 | 129,131 |
2019-04-25 | $39.36 | $40.12 | $39.36 | $39.70 | $36.24 | 167,140 |
2019-04-24 | $38.97 | $39.51 | $38.97 | $39.41 | $35.98 | 79,821 |
2019-04-23 | $38.60 | $39.15 | $38.60 | $39.01 | $35.61 | 62,279 |
2019-04-22 | $38.94 | $39.10 | $38.32 | $38.70 | $35.33 | 62,040 |
2019-04-18 | $39.05 | $39.40 | $38.83 | $38.96 | $35.56 | 136,729 |
2019-04-17 | $38.98 | $39.23 | $38.62 | $39.09 | $35.68 | 56,236 |
2019-04-16 | $39.31 | $39.51 | $38.74 | $38.89 | $35.50 | 66,191 |
2019-04-15 | $38.69 | $39.31 | $38.53 | $39.21 | $35.79 | 109,200 |
2019-04-12 | $38.17 | $38.53 | $38.05 | $38.47 | $35.12 | 105,605 |
2019-04-11 | $37.81 | $38.17 | $37.63 | $38.14 | $34.82 | 85,844 |
2019-04-10 | $37.45 | $37.69 | $37.44 | $37.66 | $34.38 | 115,412 |
2019-04-09 | $37.90 | $37.90 | $37.40 | $37.47 | $34.20 | 76,683 |
2019-04-08 | $38.14 | $38.21 | $37.45 | $37.90 | $34.60 | 102,267 |
2019-04-05 | $37.90 | $38.29 | $37.69 | $38.24 | $34.91 | 234,505 |
2019-04-04 | $37.57 | $37.86 | $37.50 | $37.81 | $34.52 | 91,782 |
2019-04-03 | $37.56 | $37.91 | $37.40 | $37.46 | $34.20 | 105,191 |
2019-04-02 | $37.36 | $37.54 | $37.16 | $37.45 | $34.19 | 111,066 |
2019-04-01 | $37.19 | $37.48 | $36.64 | $37.40 | $34.14 | 126,575 |
2019-03-29 | $37.52 | $37.69 | $37.21 | $37.24 | $33.99 | 274,547 |
2019-03-28 | $37.70 | $37.70 | $37.20 | $37.37 | $34.11 | 116,802 |
2019-03-27 | $37.55 | $37.58 | $37.29 | $37.45 | $34.19 | 121,196 |
2019-03-26 | $37.19 | $37.58 | $37.18 | $37.44 | $34.18 | 132,636 |
2019-03-25 | $37.00 | $37.27 | $36.85 | $37.09 | $33.86 | 147,800 |
2019-03-22 | $37.10 | $37.30 | $36.70 | $36.86 | $33.65 | 158,596 |
2019-03-21 | $36.57 | $37.44 | $36.57 | $37.17 | $33.93 | 112,049 |
2019-03-20 | $36.60 | $37.06 | $36.33 | $36.52 | $33.34 | 129,329 |
2019-03-19 | $36.36 | $36.55 | $35.96 | $36.48 | $33.30 | 104,836 |
2019-03-18 | $36.27 | $36.59 | $36.13 | $36.28 | $33.12 | 101,667 |
2019-03-15 | $36.25 | $36.72 | $36.10 | $36.16 | $33.01 | 304,312 |
2019-03-14 | $36.87 | $36.87 | $36.28 | $36.33 | $33.16 | 91,593 |
2019-03-13 | $37.17 | $37.26 | $36.54 | $36.82 | $33.61 | 125,834 |
2019-03-12 | $37.16 | $37.25 | $36.87 | $36.93 | $33.71 | 67,906 |
2019-03-11 | $36.70 | $37.17 | $36.49 | $37.14 | $33.90 | 129,107 |
2019-03-08 | $36.42 | $36.80 | $36.27 | $36.67 | $33.47 | 127,013 |
2019-03-07 | $36.77 | $36.97 | $36.38 | $36.46 | $33.28 | 96,147 |
2019-03-06 | $36.60 | $36.92 | $36.52 | $36.78 | $33.57 | 97,782 |
2019-03-05 | $36.40 | $37.03 | $36.40 | $36.81 | $33.60 | 111,060 |
2019-03-04 | $35.88 | $36.63 | $35.45 | $36.45 | $33.27 | 109,375 |
2019-03-01 | $37.39 | $37.45 | $37.00 | $37.09 | $33.77 | 204,225 |
2019-02-28 | $37.35 | $37.46 | $36.98 | $37.19 | $33.87 | 114,330 |
2019-02-27 | $36.99 | $37.26 | $36.90 | $37.17 | $33.85 | 101,187 |
2019-02-26 | $37.17 | $37.17 | $36.44 | $36.90 | $33.60 | 194,556 |
2019-02-25 | $37.97 | $37.97 | $36.93 | $37.11 | $33.79 | 157,014 |
2019-02-22 | $37.65 | $38.15 | $37.30 | $37.80 | $34.42 | 162,338 |
2019-02-21 | $37.20 | $37.74 | $36.95 | $37.74 | $34.37 | 85,915 |
2019-02-20 | $36.50 | $37.17 | $36.20 | $37.16 | $33.84 | 128,438 |
2019-02-19 | $35.83 | $36.63 | $35.55 | $36.56 | $33.29 | 121,969 |
2019-02-15 | $35.72 | $36.18 | $35.72 | $35.88 | $32.67 | 282,673 |
2019-02-14 | $35.52 | $35.62 | $35.20 | $35.58 | $32.40 | 121,658 |
2019-02-13 | $35.78 | $35.81 | $35.41 | $35.61 | $32.43 | 92,991 |
2019-02-12 | $35.84 | $35.95 | $35.63 | $35.77 | $32.57 | 75,291 |
2019-02-11 | $35.97 | $36.00 | $35.32 | $35.73 | $32.54 | 93,955 |
2019-02-08 | $35.40 | $35.97 | $34.74 | $35.87 | $32.66 | 127,333 |
2019-02-07 | $35.00 | $35.44 | $34.77 | $35.42 | $32.25 | 69,505 |
2019-02-06 | $35.11 | $35.15 | $34.68 | $35.03 | $31.90 | 76,421 |
2019-02-05 | $34.72 | $34.97 | $34.33 | $34.95 | $31.83 | 80,016 |
2019-02-04 | $34.22 | $34.54 | $33.76 | $34.53 | $31.44 | 51,743 |
2019-02-01 | $34.76 | $34.93 | $34.10 | $34.27 | $31.21 | 82,855 |
2019-01-31 | $34.24 | $34.76 | $34.11 | $34.65 | $31.55 | 136,882 |
2019-01-30 | $34.16 | $34.35 | $34.03 | $34.18 | $31.12 | 57,878 |
2019-01-29 | $33.93 | $34.40 | $33.93 | $34.08 | $31.03 | 69,450 |
2019-01-28 | $33.34 | $33.96 | $33.12 | $33.89 | $30.86 | 71,276 |
2019-01-25 | $34.18 | $34.30 | $33.26 | $33.36 | $30.38 | 156,405 |
2019-01-24 | $34.33 | $34.37 | $33.84 | $34.22 | $31.16 | 149,859 |
2019-01-23 | $34.20 | $34.54 | $34.02 | $34.50 | $31.42 | 115,890 |
2019-01-22 | $33.97 | $34.25 | $33.88 | $34.18 | $31.12 | 94,349 |
2019-01-18 | $33.65 | $34.12 | $33.54 | $33.95 | $30.92 | 91,549 |
2019-01-17 | $32.98 | $33.72 | $32.88 | $33.54 | $30.54 | 142,187 |
2019-01-16 | $32.90 | $33.10 | $32.64 | $33.00 | $30.05 | 94,263 |
2019-01-15 | $32.17 | $32.88 | $32.01 | $32.80 | $29.87 | 72,490 |
2019-01-14 | $32.52 | $32.93 | $32.08 | $32.19 | $29.31 | 57,915 |
2019-01-11 | $32.39 | $32.82 | $32.33 | $32.57 | $29.66 | 84,533 |
2019-01-10 | $32.01 | $32.39 | $31.82 | $32.25 | $29.37 | 110,869 |
2019-01-09 | $32.56 | $32.66 | $31.86 | $31.98 | $29.12 | 73,742 |
2019-01-08 | $32.28 | $32.75 | $32.04 | $32.61 | $29.70 | 105,594 |
2019-01-07 | $31.61 | $32.36 | $31.28 | $32.15 | $29.28 | 112,200 |
2019-01-04 | $31.70 | $32.52 | $31.06 | $31.68 | $28.85 | 189,932 |
2019-01-03 | $32.27 | $32.98 | $31.19 | $31.57 | $28.75 | 317,293 |
2019-01-02 | $33.29 | $33.29 | $31.90 | $32.30 | $29.41 | 233,479 |
2018-12-31 | $33.15 | $33.58 | $32.99 | $33.40 | $30.41 | 88,921 |
2018-12-28 | $33.56 | $33.85 | $32.99 | $33.22 | $30.25 | 105,989 |
2018-12-27 | $33.21 | $33.70 | $32.60 | $33.47 | $30.48 | 126,672 |
2018-12-26 | $33.07 | $33.42 | $32.34 | $33.37 | $30.39 | 116,328 |
2018-12-24 | $34.00 | $34.01 | $33.00 | $33.03 | $30.08 | 63,956 |
2018-12-21 | $34.32 | $35.01 | $34.01 | $34.03 | $30.99 | 523,713 |
2018-12-20 | $34.37 | $34.49 | $33.81 | $34.33 | $31.26 | 184,579 |
2018-12-19 | $34.20 | $35.02 | $33.92 | $34.58 | $31.49 | 196,600 |
2018-12-18 | $33.82 | $34.28 | $33.64 | $34.15 | $31.10 | 131,649 |
2018-12-17 | $33.78 | $34.30 | $33.57 | $33.79 | $30.77 | 178,964 |
2018-12-14 | $33.51 | $33.86 | $33.30 | $33.79 | $30.77 | 111,219 |
2018-12-13 | $33.35 | $33.98 | $33.19 | $33.71 | $30.62 | 108,768 |
2018-12-12 | $33.38 | $33.61 | $32.67 | $33.39 | $30.32 | 131,177 |
2018-12-11 | $33.43 | $33.79 | $32.83 | $33.19 | $30.14 | 117,348 |
2018-12-10 | $33.86 | $33.86 | $32.74 | $33.43 | $30.36 | 189,458 |
2018-12-07 | $34.47 | $34.78 | $33.88 | $34.11 | $30.98 | 193,914 |
2018-12-06 | $34.27 | $34.55 | $33.47 | $34.52 | $31.35 | 127,504 |
2018-12-04 | $34.53 | $34.67 | $33.95 | $34.31 | $31.16 | 104,427 |
2018-12-03 | $34.91 | $34.91 | $33.86 | $34.43 | $31.27 | 153,662 |
2018-11-30 | $35.66 | $35.91 | $34.88 | $35.01 | $31.80 | 158,216 |
2018-11-29 | $35.37 | $35.74 | $35.23 | $35.47 | $32.21 | 74,905 |
2018-11-28 | $35.69 | $35.91 | $35.30 | $35.40 | $32.15 | 109,902 |
2018-11-27 | $35.30 | $35.73 | $35.23 | $35.71 | $32.43 | 100,165 |
2018-11-26 | $35.35 | $35.39 | $34.88 | $35.37 | $32.12 | 98,612 |
2018-11-23 | $34.68 | $35.38 | $34.64 | $35.25 | $32.01 | 54,921 |
2018-11-21 | $34.72 | $34.97 | $34.54 | $34.74 | $31.55 | 90,301 |
2018-11-20 | $34.99 | $35.63 | $34.61 | $34.72 | $31.53 | 130,945 |
2018-11-19 | $35.10 | $35.44 | $34.98 | $35.13 | $31.90 | 83,873 |
2018-11-16 | $34.86 | $35.18 | $34.37 | $35.07 | $31.85 | 305,057 |
2018-11-15 | $33.83 | $35.04 | $33.44 | $35.02 | $31.80 | 190,947 |
2018-11-14 | $33.90 | $34.05 | $33.32 | $33.86 | $30.75 | 136,717 |
2018-11-13 | $33.45 | $33.78 | $33.31 | $33.75 | $30.65 | 153,501 |
2018-11-12 | $33.07 | $33.37 | $33.00 | $33.36 | $30.30 | 142,274 |
2018-11-09 | $32.76 | $33.26 | $32.76 | $32.99 | $29.96 | 91,806 |
2018-11-08 | $32.60 | $32.85 | $32.20 | $32.76 | $29.75 | 67,616 |
2018-11-07 | $32.40 | $32.98 | $32.21 | $32.60 | $29.61 | 94,670 |
2018-11-06 | $31.47 | $32.37 | $31.41 | $32.34 | $29.37 | 88,335 |
2018-11-05 | $31.31 | $31.79 | $31.31 | $31.61 | $28.71 | 88,624 |
2018-11-02 | $31.00 | $31.38 | $30.70 | $31.32 | $28.44 | 112,273 |
2018-11-01 | $31.56 | $31.66 | $30.79 | $31.07 | $28.22 | 113,239 |
2018-10-31 | $31.91 | $31.91 | $31.07 | $31.57 | $28.67 | 141,774 |
2018-10-30 | $31.03 | $31.77 | $30.94 | $31.76 | $28.84 | 85,683 |
2018-10-29 | $30.90 | $31.34 | $30.71 | $30.95 | $28.11 | 97,043 |
2018-10-26 | $30.98 | $31.05 | $30.34 | $30.64 | $27.83 | 95,489 |
2018-10-25 | $31.47 | $31.69 | $31.00 | $31.13 | $28.27 | 205,882 |
2018-10-24 | $30.42 | $31.56 | $30.26 | $31.33 | $28.45 | 142,486 |
2018-10-23 | $30.10 | $30.70 | $29.91 | $30.40 | $27.61 | 133,894 |
2018-10-22 | $30.17 | $30.28 | $29.69 | $30.26 | $27.48 | 61,412 |
2018-10-19 | $29.26 | $30.15 | $29.26 | $30.04 | $27.28 | 95,230 |
2018-10-18 | $29.21 | $29.53 | $28.95 | $29.13 | $26.46 | 74,355 |
2018-10-17 | $29.33 | $29.33 | $28.88 | $29.23 | $26.55 | 68,015 |
2018-10-16 | $28.75 | $29.37 | $28.67 | $29.33 | $26.64 | 144,700 |
2018-10-15 | $28.33 | $28.74 | $28.24 | $28.63 | $26.00 | 55,294 |
2018-10-12 | $28.71 | $28.71 | $28.08 | $28.41 | $25.80 | 176,249 |
2018-10-11 | $28.72 | $28.91 | $28.56 | $28.57 | $25.95 | 117,466 |
2018-10-10 | $29.07 | $29.19 | $28.67 | $28.73 | $26.09 | 94,941 |
2018-10-09 | $29.07 | $29.66 | $29.02 | $29.06 | $26.39 | 102,934 |
2018-10-08 | $28.88 | $29.08 | $28.71 | $29.05 | $26.38 | 91,023 |
2018-10-05 | $28.63 | $28.85 | $28.49 | $28.74 | $26.10 | 85,403 |
2018-10-04 | $28.69 | $28.87 | $28.47 | $28.57 | $25.95 | 98,240 |
2018-10-03 | $28.86 | $29.17 | $28.80 | $28.92 | $26.18 | 66,488 |
2018-10-02 | $28.97 | $29.09 | $28.69 | $28.75 | $26.03 | 49,940 |
2018-10-01 | $29.61 | $29.86 | $28.83 | $28.92 | $26.18 | 109,290 |
2018-09-28 | $28.75 | $29.33 | $28.65 | $29.25 | $26.48 | 146,195 |
2018-09-27 | $28.60 | $28.90 | $28.50 | $28.70 | $25.98 | 76,393 |
2018-09-26 | $28.95 | $29.13 | $28.65 | $28.65 | $25.94 | 58,709 |
2018-09-25 | $28.65 | $29.05 | $28.45 | $29.05 | $26.30 | 92,408 |
2018-09-24 | $29.00 | $29.05 | $28.30 | $28.60 | $25.89 | 202,496 |
2018-09-21 | $28.80 | $29.00 | $28.80 | $29.00 | $26.25 | 343,613 |
2018-09-20 | $28.65 | $28.90 | $28.65 | $28.85 | $26.12 | 107,804 |
2018-09-19 | $28.70 | $29.05 | $28.50 | $28.65 | $25.94 | 97,177 |
2018-09-18 | $28.65 | $29.00 | $28.65 | $28.85 | $26.12 | 54,977 |
2018-09-17 | $29.20 | $29.30 | $28.85 | $28.85 | $26.12 | 56,520 |
2018-09-14 | $29.15 | $29.40 | $29.05 | $29.30 | $26.53 | 75,463 |
2018-09-13 | $28.95 | $29.25 | $28.75 | $29.20 | $26.44 | 39,844 |
2018-09-12 | $28.65 | $28.90 | $28.65 | $28.85 | $26.12 | 58,295 |
2018-09-11 | $28.75 | $28.95 | $28.60 | $28.70 | $25.98 | 60,782 |
2018-09-10 | $28.60 | $29.00 | $28.60 | $28.75 | $26.03 | 52,740 |
2018-09-07 | $28.50 | $28.65 | $28.35 | $28.60 | $25.89 | 48,220 |
2018-09-06 | $28.55 | $28.70 | $28.45 | $28.60 | $25.89 | 142,164 |
2018-09-05 | $28.50 | $28.85 | $28.35 | $28.55 | $25.85 | 130,352 |
2018-09-04 | $28.80 | $28.80 | $28.45 | $28.65 | $25.94 | 97,701 |
2018-08-31 | $28.75 | $28.87 | $28.60 | $28.80 | $26.07 | 108,869 |
2018-08-30 | $28.75 | $29.10 | $28.60 | $28.90 | $26.16 | 99,060 |
2018-08-29 | $28.85 | $28.95 | $28.55 | $28.65 | $25.94 | 75,860 |
2018-08-28 | $28.95 | $29.15 | $28.50 | $28.90 | $26.16 | 252,472 |
2018-08-27 | $29.20 | $29.30 | $28.90 | $29.00 | $26.25 | 75,378 |
2018-08-24 | $29.25 | $29.40 | $29.05 | $29.15 | $26.39 | 42,177 |
2018-08-23 | $29.30 | $29.30 | $29.00 | $29.25 | $26.48 | 70,947 |
2018-08-22 | $29.70 | $29.70 | $27.77 | $29.35 | $26.57 | 102,943 |
2018-08-21 | $30.10 | $30.10 | $29.65 | $29.80 | $26.98 | 59,327 |
2018-08-20 | $30.50 | $30.58 | $30.00 | $30.05 | $27.21 | 54,320 |
2018-08-17 | $30.00 | $30.50 | $29.85 | $30.35 | $27.48 | 178,458 |
2018-08-16 | $29.85 | $30.25 | $29.85 | $30.10 | $27.25 | 74,145 |
2018-08-15 | $29.70 | $29.90 | $29.65 | $29.80 | $26.98 | 52,331 |
2018-08-14 | $29.75 | $30.18 | $29.50 | $29.70 | $26.89 | 51,576 |
2018-08-13 | $29.55 | $29.80 | $29.25 | $29.75 | $26.93 | 67,524 |
2018-08-10 | $29.25 | $30.05 | $29.25 | $29.50 | $26.71 | 65,515 |
2018-08-09 | $29.25 | $29.60 | $29.15 | $29.40 | $26.62 | 53,048 |
2018-08-08 | $29.90 | $30.05 | $29.15 | $29.30 | $26.53 | 73,498 |
2018-08-07 | $29.50 | $30.20 | $29.35 | $30.00 | $27.16 | 88,614 |
2018-08-06 | $29.80 | $30.10 | $29.30 | $29.50 | $26.71 | 52,911 |
2018-08-03 | $29.05 | $30.10 | $29.05 | $29.70 | $26.89 | 64,447 |
2018-08-02 | $29.05 | $29.70 | $29.05 | $29.45 | $26.66 | 48,452 |
2018-08-01 | $29.90 | $29.90 | $29.10 | $29.25 | $26.48 | 87,753 |
2018-07-31 | $29.75 | $29.95 | $29.50 | $29.90 | $27.07 | 71,927 |
2018-07-30 | $29.50 | $29.89 | $29.35 | $29.70 | $26.89 | 67,010 |
2018-07-27 | $30.10 | $30.30 | $29.30 | $29.60 | $26.80 | 89,372 |
2018-07-26 | $30.00 | $31.40 | $29.70 | $30.10 | $27.25 | 167,059 |
2018-07-25 | $29.80 | $30.05 | $29.50 | $29.95 | $27.11 | 63,898 |
2018-07-24 | $29.80 | $30.05 | $29.67 | $29.80 | $26.98 | 66,934 |
2018-07-23 | $29.85 | $30.08 | $29.60 | $29.95 | $27.11 | 56,497 |
2018-07-20 | $30.15 | $30.25 | $29.70 | $29.85 | $27.02 | 71,232 |
2018-07-19 | $29.60 | $30.40 | $29.60 | $30.15 | $27.30 | 103,114 |
2018-07-18 | $30.30 | $30.30 | $29.40 | $29.70 | $26.89 | 87,413 |
2018-07-17 | $30.15 | $30.70 | $30.15 | $30.30 | $27.43 | 74,557 |
2018-07-16 | $30.80 | $30.80 | $29.75 | $30.15 | $27.30 | 96,325 |
2018-07-13 | $30.75 | $30.90 | $30.40 | $30.85 | $27.93 | 81,916 |
2018-07-12 | $30.55 | $31.00 | $30.38 | $30.70 | $27.79 | 84,789 |
2018-07-11 | $31.15 | $31.55 | $30.65 | $30.70 | $27.79 | 85,426 |
2018-07-10 | $31.35 | $31.46 | $30.60 | $31.25 | $28.29 | 96,767 |
2018-07-09 | $32.10 | $32.10 | $31.20 | $31.45 | $28.47 | 123,226 |
2018-07-06 | $32.40 | $32.40 | $31.92 | $32.05 | $29.02 | 93,711 |
2018-07-05 | $31.50 | $32.35 | $31.30 | $32.35 | $29.29 | 80,112 |
2018-07-03 | $31.10 | $31.60 | $31.10 | $31.35 | $28.38 | 48,521 |
2018-07-02 | $30.75 | $31.20 | $30.56 | $31.15 | $28.20 | 70,224 |
2018-06-29 | $31.25 | $31.25 | $30.65 | $30.85 | $27.93 | 64,335 |
2018-06-28 | $31.00 | $31.50 | $30.85 | $31.25 | $28.29 | 98,182 |
2018-06-27 | $31.40 | $31.60 | $31.00 | $31.00 | $28.07 | 66,503 |
2018-06-26 | $31.45 | $31.75 | $31.10 | $31.45 | $28.47 | 75,240 |
2018-06-25 | $30.90 | $31.60 | $30.90 | $31.45 | $28.47 | 102,243 |
2018-06-22 | $30.40 | $30.90 | $30.10 | $30.85 | $27.93 | 355,318 |
2018-06-21 | $30.50 | $30.65 | $30.10 | $30.35 | $27.48 | 124,208 |
2018-06-20 | $29.75 | $30.63 | $29.60 | $30.50 | $27.61 | 156,503 |
2018-06-19 | $29.45 | $29.90 | $29.35 | $29.80 | $26.98 | 161,955 |
2018-06-18 | $29.55 | $29.75 | $29.45 | $29.50 | $26.71 | 115,710 |
2018-06-15 | $29.20 | $29.75 | $29.15 | $29.60 | $26.80 | 265,377 |
2018-06-14 | $29.45 | $29.45 | $29.10 | $29.30 | $26.45 | 115,612 |
2018-06-13 | $29.40 | $29.45 | $29.05 | $29.25 | $26.40 | 148,317 |
2018-06-12 | $29.25 | $29.70 | $29.05 | $29.45 | $26.58 | 132,628 |
2018-06-11 | $29.10 | $29.40 | $29.05 | $29.20 | $26.36 | 165,171 |
2018-06-08 | $28.80 | $29.33 | $28.65 | $29.20 | $26.36 | 105,412 |
2018-06-07 | $28.70 | $29.30 | $28.05 | $28.65 | $25.86 | 380,236 |
2018-06-06 | $29.30 | $29.30 | $28.40 | $28.75 | $25.95 | 183,052 |
2018-06-05 | $29.75 | $29.75 | $29.15 | $29.30 | $26.45 | 133,928 |
2018-06-04 | $29.15 | $29.65 | $29.15 | $29.65 | $26.76 | 145,463 |
2018-06-01 | $29.15 | $29.30 | $28.85 | $29.10 | $26.27 | 82,086 |
2018-05-31 | $29.30 | $29.30 | $28.45 | $29.10 | $26.27 | 240,661 |
2018-05-30 | $28.75 | $29.25 | $28.70 | $29.20 | $26.36 | 102,548 |
2018-05-29 | $28.50 | $28.75 | $28.30 | $28.70 | $25.90 | 74,475 |
2018-05-25 | $28.40 | $28.85 | $28.35 | $28.60 | $25.81 | 70,272 |
2018-05-24 | $28.35 | $28.50 | $28.10 | $28.40 | $25.63 | 53,820 |
2018-05-23 | $28.15 | $28.35 | $28.01 | $28.30 | $25.54 | 64,116 |
2018-05-22 | $28.10 | $28.35 | $28.00 | $28.15 | $25.41 | 77,480 |
2018-05-21 | $28.55 | $28.80 | $28.05 | $28.15 | $25.41 | 104,593 |
2018-05-18 | $28.85 | $29.00 | $28.20 | $28.55 | $25.77 | 472,984 |
2018-05-17 | $28.50 | $29.00 | $28.50 | $28.80 | $25.99 | 109,237 |
2018-05-16 | $28.25 | $28.85 | $28.20 | $28.60 | $25.81 | 134,631 |
2018-05-15 | $27.80 | $28.30 | $27.65 | $28.25 | $25.50 | 83,970 |
2018-05-14 | $28.00 | $28.15 | $27.60 | $27.85 | $25.14 | 85,741 |
2018-05-11 | $28.25 | $28.50 | $27.70 | $28.00 | $25.27 | 83,386 |
2018-05-10 | $28.10 | $28.80 | $28.05 | $28.30 | $25.54 | 81,937 |
2018-05-09 | $28.30 | $28.35 | $27.98 | $28.15 | $25.41 | 55,759 |
2018-05-08 | $27.95 | $28.35 | $27.95 | $28.25 | $25.50 | 69,304 |
2018-05-07 | $28.70 | $29.10 | $27.95 | $28.05 | $25.32 | 117,617 |
2018-05-04 | $27.65 | $28.72 | $27.45 | $28.55 | $25.77 | 61,919 |
2018-05-03 | $27.90 | $27.95 | $27.45 | $27.75 | $25.05 | 69,637 |
2018-05-02 | $28.40 | $28.40 | $27.90 | $28.00 | $25.27 | 63,875 |
2018-05-01 | $28.45 | $28.60 | $28.05 | $28.45 | $25.68 | 66,093 |
2018-04-30 | $28.90 | $29.00 | $28.35 | $28.55 | $25.77 | 190,413 |
2018-04-27 | $28.85 | $29.20 | $28.70 | $28.90 | $26.09 | 64,778 |
2018-04-26 | $28.70 | $28.95 | $28.25 | $28.90 | $26.09 | 82,927 |
2018-04-25 | $28.90 | $29.30 | $28.70 | $28.75 | $25.95 | 85,086 |
2018-04-24 | $28.90 | $29.05 | $28.70 | $28.85 | $26.04 | 87,031 |
2018-04-23 | $29.05 | $29.10 | $28.65 | $28.75 | $25.95 | 41,891 |
2018-04-20 | $29.20 | $29.40 | $28.75 | $29.00 | $26.18 | 59,624 |
2018-04-19 | $29.65 | $29.85 | $29.25 | $29.35 | $26.49 | 65,648 |
2018-04-18 | $30.00 | $30.10 | $29.45 | $29.85 | $26.94 | 80,881 |
2018-04-17 | $29.90 | $30.30 | $29.71 | $29.95 | $27.03 | 82,792 |
2018-04-16 | $29.80 | $30.08 | $29.60 | $29.90 | $26.99 | 125,486 |
2018-04-13 | $29.90 | $30.00 | $29.70 | $29.70 | $26.81 | 76,001 |
2018-04-12 | $30.25 | $30.25 | $29.80 | $29.90 | $26.99 | 65,322 |
2018-04-11 | $30.05 | $30.30 | $30.05 | $30.15 | $27.21 | 70,094 |
2018-04-10 | $30.10 | $30.20 | $29.85 | $30.10 | $27.17 | 103,584 |
2018-04-09 | $30.20 | $30.30 | $29.90 | $30.00 | $27.08 | 73,048 |
2018-04-06 | $30.10 | $30.60 | $30.00 | $30.10 | $27.17 | 111,493 |
2018-04-05 | $29.95 | $30.35 | $29.65 | $30.15 | $27.21 | 105,406 |
2018-04-04 | $29.15 | $30.05 | $29.15 | $29.80 | $26.90 | 90,983 |
2018-04-03 | $28.95 | $29.55 | $28.70 | $29.35 | $26.49 | 114,675 |
2018-04-02 | $29.40 | $29.45 | $28.50 | $28.90 | $26.09 | 146,495 |
2018-03-29 | $29.25 | $29.85 | $28.82 | $29.45 | $26.58 | 113,268 |
2018-03-28 | $29.05 | $29.45 | $28.95 | $29.15 | $26.31 | 91,726 |
2018-03-27 | $29.00 | $29.45 | $28.90 | $29.00 | $26.18 | 92,634 |
2018-03-26 | $28.90 | $29.25 | $28.50 | $28.90 | $26.09 | 148,407 |
2018-03-23 | $29.30 | $29.55 | $28.75 | $28.75 | $25.95 | 104,257 |
2018-03-22 | $29.85 | $30.25 | $29.35 | $29.35 | $26.49 | 78,683 |
2018-03-21 | $29.95 | $30.40 | $29.80 | $30.00 | $27.08 | 95,008 |
2018-03-20 | $30.15 | $30.20 | $29.60 | $30.00 | $27.08 | 119,711 |
2018-03-19 | $30.15 | $30.45 | $29.95 | $30.15 | $27.21 | 156,616 |
2018-03-16 | $30.75 | $31.05 | $30.20 | $30.25 | $27.30 | 340,495 |
2018-03-15 | $31.05 | $31.25 | $30.45 | $30.80 | $27.80 | 222,447 |
2018-03-14 | $31.20 | $31.50 | $30.98 | $31.05 | $28.03 | 114,240 |
2018-03-13 | $32.05 | $32.20 | $31.10 | $31.10 | $28.07 | 89,225 |
2018-03-12 | $31.55 | $32.20 | $31.55 | $32.05 | $28.93 | 86,484 |
2018-03-09 | $31.20 | $31.90 | $30.90 | $31.60 | $28.52 | 131,947 |
2018-03-08 | $31.70 | $31.70 | $30.45 | $31.10 | $28.07 | 184,977 |
2018-03-07 | $32.10 | $32.45 | $31.60 | $31.65 | $28.57 | 158,799 |
2018-03-06 | $32.25 | $32.45 | $32.15 | $32.35 | $29.20 | 86,955 |
2018-03-05 | $32.75 | $32.75 | $32.10 | $32.15 | $29.02 | 154,831 |
2018-03-02 | $33.20 | $34.00 | $33.20 | $33.85 | $30.47 | 78,818 |
2018-03-01 | $33.30 | $33.65 | $33.10 | $33.40 | $30.06 | 107,332 |
2018-02-28 | $33.90 | $34.13 | $33.30 | $33.40 | $30.06 | 106,127 |
2018-02-27 | $34.30 | $34.50 | $33.75 | $33.80 | $30.42 | 117,315 |
2018-02-26 | $34.35 | $34.50 | $34.15 | $34.30 | $30.87 | 72,055 |
2018-02-23 | $34.10 | $34.55 | $33.90 | $34.25 | $30.83 | 88,438 |
2018-02-22 | $34.00 | $34.35 | $33.85 | $34.10 | $30.69 | 63,157 |
2018-02-21 | $34.30 | $34.70 | $33.95 | $33.95 | $30.56 | 71,344 |
2018-02-20 | $34.70 | $35.00 | $34.15 | $34.30 | $30.87 | 86,957 |
2018-02-16 | $34.75 | $34.95 | $34.20 | $34.85 | $31.37 | 117,091 |
2018-02-15 | $34.55 | $34.95 | $34.15 | $34.80 | $31.32 | 72,327 |
2018-02-14 | $34.00 | $34.50 | $33.95 | $34.35 | $30.92 | 77,257 |
2018-02-13 | $34.20 | $34.50 | $33.85 | $34.25 | $30.83 | 94,335 |
2018-02-12 | $34.15 | $34.50 | $33.75 | $34.25 | $30.83 | 88,125 |
2018-02-09 | $34.15 | $34.50 | $33.60 | $34.10 | $30.69 | 113,408 |
2018-02-08 | $34.10 | $34.35 | $33.65 | $33.80 | $30.42 | 85,212 |
2018-02-07 | $34.00 | $34.35 | $33.60 | $34.10 | $30.69 | 67,587 |
2018-02-06 | $33.60 | $34.17 | $33.25 | $34.00 | $30.60 | 138,564 |
2018-02-05 | $34.85 | $35.10 | $33.90 | $34.05 | $30.65 | 139,673 |
2018-02-02 | $35.65 | $35.70 | $34.90 | $34.95 | $31.46 | 118,743 |
2018-02-01 | $35.80 | $35.80 | $35.30 | $35.70 | $32.13 | 104,385 |
2018-01-31 | $35.70 | $36.00 | $35.60 | $35.80 | $32.22 | 156,853 |
2018-01-30 | $35.50 | $35.90 | $35.50 | $35.70 | $32.13 | 74,711 |
2018-01-29 | $35.50 | $36.05 | $35.50 | $35.55 | $32.00 | 120,306 |
2018-01-26 | $35.95 | $36.05 | $35.30 | $35.50 | $31.95 | 112,799 |
2018-01-25 | $35.80 | $35.95 | $35.60 | $35.95 | $32.36 | 66,592 |
2018-01-24 | $35.80 | $36.15 | $35.60 | $35.65 | $32.09 | 82,392 |
2018-01-23 | $35.85 | $36.10 | $35.70 | $35.80 | $32.22 | 53,501 |
2018-01-22 | $35.95 | $36.07 | $35.85 | $36.00 | $32.40 | 54,918 |
2018-01-19 | $35.40 | $36.05 | $35.40 | $36.00 | $32.40 | 82,083 |
2018-01-18 | $36.05 | $36.08 | $35.35 | $35.45 | $31.91 | 103,101 |
2018-01-17 | $35.75 | $36.25 | $35.67 | $36.00 | $32.40 | 105,638 |
2018-01-16 | $35.60 | $36.13 | $35.60 | $35.60 | $32.04 | 62,950 |
2018-01-12 | $35.80 | $35.95 | $35.57 | $35.70 | $32.13 | 60,491 |
2018-01-11 | $35.30 | $36.03 | $35.25 | $35.80 | $32.22 | 68,157 |
2018-01-10 | $35.60 | $35.70 | $35.15 | $35.45 | $31.91 | 62,784 |
2018-01-09 | $35.90 | $36.00 | $35.65 | $35.70 | $32.13 | 74,300 |
2018-01-08 | $36.15 | $36.20 | $35.75 | $35.90 | $32.31 | 99,361 |
2018-01-05 | $36.15 | $36.30 | $35.90 | $36.15 | $32.54 | 54,778 |
2018-01-04 | $35.75 | $36.20 | $35.75 | $36.10 | $32.49 | 53,414 |
2018-01-03 | $36.25 | $36.40 | $35.60 | $35.70 | $32.13 | 114,345 |
2018-01-02 | $36.70 | $36.70 | $35.90 | $36.20 | $32.58 | 105,073 |
2017-12-29 | $36.40 | $36.70 | $36.15 | $36.40 | $32.76 | 96,045 |
2017-12-28 | $36.45 | $36.45 | $36.03 | $36.40 | $32.76 | 41,935 |
2017-12-27 | $36.70 | $36.70 | $36.19 | $36.35 | $32.72 | 57,958 |
2017-12-26 | $36.70 | $36.90 | $36.60 | $36.60 | $32.94 | 38,320 |
2017-12-22 | $37.00 | $37.15 | $36.85 | $36.90 | $33.21 | 46,515 |
2017-12-21 | $36.95 | $37.20 | $36.85 | $37.00 | $33.30 | 50,101 |
2017-12-20 | $37.10 | $37.10 | $36.55 | $36.85 | $33.17 | 66,051 |
2017-12-19 | $37.40 | $37.45 | $36.85 | $37.00 | $33.30 | 73,468 |
2017-12-18 | $37.35 | $37.86 | $37.20 | $37.40 | $33.66 | 75,260 |
2017-12-15 | $37.00 | $37.50 | $36.50 | $37.40 | $33.66 | 405,440 |
2017-12-14 | $36.55 | $36.80 | $36.25 | $36.55 | $32.82 | 80,715 |
2017-12-13 | $36.45 | $36.75 | $36.45 | $36.60 | $32.86 | 70,956 |
2017-12-12 | $36.20 | $36.53 | $36.20 | $36.50 | $32.77 | 58,015 |
2017-12-11 | $36.00 | $36.20 | $35.95 | $36.20 | $32.50 | 77,509 |
2017-12-08 | $36.35 | $36.38 | $36.00 | $36.00 | $32.32 | 146,917 |
2017-12-07 | $36.75 | $36.75 | $35.90 | $36.30 | $32.59 | 100,872 |
2017-12-06 | $36.90 | $37.20 | $36.75 | $36.80 | $33.04 | 54,265 |
2017-12-05 | $37.50 | $37.55 | $36.90 | $37.10 | $33.31 | 66,316 |
2017-12-04 | $37.40 | $37.90 | $37.20 | $37.45 | $33.63 | 77,575 |
2017-12-01 | $37.35 | $37.50 | $36.60 | $37.20 | $33.40 | 95,577 |
2017-11-30 | $37.50 | $37.65 | $37.15 | $37.40 | $33.58 | 90,843 |
2017-11-29 | $37.30 | $38.15 | $37.25 | $37.50 | $33.67 | 89,571 |
2017-11-28 | $36.55 | $37.33 | $36.55 | $37.30 | $33.49 | 97,918 |
2017-11-27 | $36.30 | $36.50 | $36.05 | $36.45 | $32.73 | 62,315 |
2017-11-24 | $36.45 | $36.45 | $36.15 | $36.30 | $32.59 | 23,807 |
2017-11-22 | $36.50 | $36.65 | $36.35 | $36.45 | $32.73 | 62,901 |
2017-11-21 | $36.45 | $36.85 | $36.30 | $36.40 | $32.68 | 79,135 |
2017-11-20 | $36.25 | $36.45 | $36.10 | $36.35 | $32.64 | 73,460 |
2017-11-17 | $36.10 | $36.65 | $36.05 | $36.25 | $32.55 | 132,549 |
2017-11-16 | $35.85 | $36.80 | $35.85 | $36.30 | $32.59 | 148,049 |
2017-11-15 | $35.75 | $35.85 | $35.50 | $35.65 | $32.01 | 95,939 |
2017-11-14 | $35.45 | $35.80 | $35.40 | $35.80 | $32.15 | 79,020 |
2017-11-13 | $35.25 | $35.50 | $35.24 | $35.50 | $31.88 | 78,398 |
2017-11-10 | $35.05 | $35.50 | $34.90 | $35.30 | $31.70 | 87,022 |
2017-11-09 | $34.70 | $35.30 | $34.70 | $35.05 | $31.47 | 78,555 |
2017-11-08 | $34.60 | $35.10 | $34.40 | $35.00 | $31.43 | 102,252 |
2017-11-07 | $35.00 | $35.15 | $34.53 | $34.75 | $31.20 | 97,905 |
2017-11-06 | $35.25 | $35.35 | $34.80 | $35.00 | $31.43 | 116,970 |
2017-11-03 | $35.30 | $35.60 | $35.10 | $35.25 | $31.65 | 96,766 |
2017-11-02 | $35.40 | $35.50 | $35.05 | $35.30 | $31.70 | 82,068 |
2017-11-01 | $35.80 | $35.90 | $35.05 | $35.55 | $31.92 | 145,998 |
2017-10-31 | $35.15 | $35.80 | $35.15 | $35.60 | $31.97 | 153,417 |
2017-10-30 | $35.45 | $35.50 | $35.00 | $35.15 | $31.56 | 111,219 |
2017-10-27 | $35.65 | $35.65 | $34.60 | $35.45 | $31.83 | 132,752 |
2017-10-26 | $36.40 | $36.40 | $35.50 | $35.55 | $31.92 | 175,660 |
2017-10-25 | $36.65 | $36.65 | $35.30 | $36.10 | $32.41 | 138,487 |
2017-10-24 | $36.25 | $36.50 | $36.15 | $36.45 | $32.73 | 119,524 |
2017-10-23 | $36.30 | $36.60 | $35.90 | $36.20 | $32.50 | 99,865 |
2017-10-20 | $36.40 | $36.70 | $36.00 | $36.30 | $32.59 | 139,430 |
2017-10-19 | $35.55 | $36.50 | $35.55 | $36.25 | $32.55 | 238,546 |
2017-10-18 | $36.85 | $36.85 | $35.60 | $36.00 | $32.32 | 673,851 |
2017-10-17 | $37.20 | $37.30 | $36.75 | $36.80 | $33.04 | 79,031 |
2017-10-16 | $37.15 | $37.40 | $36.92 | $37.25 | $33.45 | 86,860 |
2017-10-13 | $37.40 | $37.45 | $36.95 | $37.10 | $33.31 | 75,341 |
2017-10-12 | $37.50 | $37.65 | $37.25 | $37.40 | $33.58 | 67,374 |
2017-10-11 | $37.60 | $37.75 | $37.40 | $37.50 | $33.67 | 59,015 |
2017-10-10 | $37.55 | $37.75 | $37.25 | $37.60 | $33.76 | 62,505 |
2017-10-09 | $37.80 | $37.81 | $37.21 | $37.35 | $33.54 | 64,225 |
2017-10-06 | $38.05 | $38.05 | $37.60 | $37.75 | $33.90 | 54,445 |
2017-10-05 | $38.35 | $38.40 | $38.05 | $38.15 | $34.26 | 43,747 |
2017-10-04 | $38.40 | $38.60 | $38.20 | $38.30 | $34.39 | 59,001 |
2017-10-03 | $38.40 | $38.50 | $38.25 | $38.45 | $34.52 | 61,646 |
2017-10-02 | $38.00 | $38.35 | $37.85 | $38.35 | $34.44 | 76,211 |
2017-09-29 | $37.90 | $38.30 | $37.65 | $38.00 | $34.12 | 87,479 |
2017-09-28 | $37.75 | $38.15 | $37.75 | $37.90 | $33.95 | 53,625 |
2017-09-27 | $37.40 | $38.00 | $37.08 | $37.90 | $33.95 | 98,213 |
2017-09-26 | $37.05 | $37.60 | $36.98 | $37.35 | $33.46 | 50,120 |
2017-09-25 | $37.15 | $37.33 | $36.95 | $37.10 | $33.23 | 62,697 |
2017-09-22 | $36.85 | $37.25 | $36.85 | $37.15 | $33.28 | 69,279 |
2017-09-21 | $37.50 | $37.50 | $36.75 | $36.80 | $32.97 | 101,348 |
2017-09-20 | $37.65 | $37.65 | $37.23 | $37.40 | $33.50 | 166,658 |
2017-09-19 | $37.95 | $38.35 | $37.60 | $37.65 | $33.73 | 91,563 |
2017-09-18 | $37.75 | $38.10 | $37.60 | $37.95 | $34.00 | 87,114 |
2017-09-15 | $37.55 | $37.95 | $37.40 | $37.80 | $33.86 | 390,614 |
2017-09-14 | $37.65 | $37.80 | $37.40 | $37.50 | $33.59 | 85,352 |
2017-09-13 | $37.95 | $38.15 | $37.70 | $37.75 | $33.82 | 77,476 |
2017-09-12 | $38.05 | $38.15 | $37.75 | $37.90 | $33.95 | 65,076 |
2017-09-11 | $37.85 | $38.00 | $37.45 | $38.00 | $34.04 | 75,577 |
2017-09-08 | $37.55 | $37.75 | $37.20 | $37.55 | $33.64 | 81,935 |
2017-09-07 | $37.90 | $37.90 | $37.10 | $37.55 | $33.64 | 87,533 |
2017-09-06 | $37.65 | $38.10 | $37.55 | $37.90 | $33.95 | 79,533 |
2017-09-05 | $37.40 | $37.70 | $37.25 | $37.65 | $33.73 | 187,002 |
2017-09-01 | $37.50 | $37.55 | $37.10 | $37.40 | $33.50 | 153,976 |
2017-08-31 | $37.15 | $37.45 | $36.85 | $37.35 | $33.46 | 151,296 |
2017-08-30 | $37.20 | $37.35 | $36.88 | $37.15 | $33.28 | 129,340 |
2017-08-29 | $37.45 | $37.65 | $36.95 | $37.25 | $33.37 | 187,071 |
2017-08-28 | $36.45 | $37.90 | $36.30 | $37.45 | $33.55 | 439,471 |
2017-08-25 | $36.35 | $36.50 | $36.05 | $36.40 | $32.61 | 103,222 |
2017-08-24 | $36.25 | $36.35 | $35.85 | $36.30 | $32.52 | 150,271 |
2017-08-23 | $36.00 | $36.45 | $35.88 | $36.30 | $32.52 | 69,256 |
2017-08-22 | $36.05 | $36.10 | $35.90 | $36.00 | $32.25 | 66,827 |
2017-08-21 | $36.00 | $36.20 | $35.98 | $36.05 | $32.29 | 115,757 |
2017-08-18 | $35.80 | $36.30 | $35.60 | $36.00 | $32.25 | 631,741 |
2017-08-17 | $36.55 | $36.80 | $36.00 | $36.00 | $32.25 | 134,065 |
2017-08-16 | $36.70 | $36.95 | $36.20 | $36.55 | $32.74 | 135,275 |
2017-08-15 | $36.95 | $37.00 | $36.40 | $36.65 | $32.83 | 92,011 |
2017-08-14 | $36.65 | $37.05 | $36.45 | $37.00 | $33.14 | 96,747 |
2017-08-11 | $36.40 | $36.85 | $36.20 | $36.35 | $32.56 | 91,861 |
2017-08-10 | $36.15 | $36.80 | $36.10 | $36.70 | $32.88 | 107,138 |
2017-08-09 | $36.00 | $36.60 | $35.90 | $36.25 | $32.47 | 139,727 |
2017-08-08 | $36.50 | $36.50 | $35.95 | $36.10 | $32.34 | 145,700 |
2017-08-07 | $36.85 | $37.05 | $36.10 | $36.50 | $32.70 | 104,569 |
2017-08-04 | $37.00 | $37.15 | $36.75 | $37.00 | $33.14 | 56,301 |
2017-08-03 | $36.80 | $37.15 | $36.65 | $36.80 | $32.97 | 78,251 |
2017-08-02 | $37.00 | $37.00 | $36.40 | $36.85 | $33.01 | 87,224 |
2017-08-01 | $37.50 | $37.50 | $36.95 | $37.00 | $33.14 | 131,428 |
2017-07-31 | $36.95 | $37.65 | $36.70 | $37.20 | $33.32 | 170,358 |
2017-07-28 | $36.90 | $36.98 | $36.40 | $36.95 | $33.10 | 77,235 |
2017-07-27 | $37.00 | $37.15 | $35.90 | $36.90 | $33.05 | 151,162 |
2017-07-26 | $37.80 | $37.85 | $36.90 | $37.00 | $33.14 | 109,334 |
2017-07-25 | $37.35 | $37.95 | $37.20 | $37.85 | $33.91 | 109,897 |
2017-07-24 | $37.20 | $37.25 | $36.85 | $37.20 | $33.32 | 61,679 |
2017-07-21 | $37.00 | $37.40 | $36.75 | $37.20 | $33.32 | 87,712 |
2017-07-20 | $36.55 | $36.85 | $36.40 | $36.80 | $32.97 | 53,510 |
2017-07-19 | $36.45 | $36.90 | $36.45 | $36.55 | $32.74 | 37,959 |
2017-07-18 | $36.20 | $36.65 | $36.15 | $36.50 | $32.70 | 75,085 |
2017-07-17 | $36.35 | $36.60 | $36.05 | $36.35 | $32.56 | 89,598 |
2017-07-14 | $35.70 | $36.20 | $35.70 | $36.15 | $32.38 | 93,479 |
2017-07-13 | $35.75 | $35.90 | $35.55 | $35.75 | $32.02 | 196,508 |
2017-07-12 | $35.85 | $36.05 | $35.55 | $35.75 | $32.02 | 69,728 |
2017-07-11 | $35.75 | $35.90 | $35.40 | $35.70 | $31.98 | 137,684 |
2017-07-10 | $35.75 | $35.78 | $35.30 | $35.55 | $31.85 | 88,719 |
2017-07-07 | $35.30 | $35.78 | $35.25 | $35.75 | $32.02 | 75,411 |
2017-07-06 | $35.10 | $35.45 | $34.91 | $35.20 | $31.53 | 109,498 |
2017-07-05 | $35.00 | $35.80 | $34.90 | $35.35 | $31.67 | 139,005 |
2017-07-03 | $35.10 | $35.60 | $34.90 | $34.95 | $31.31 | 47,006 |
2017-06-30 | $35.10 | $35.50 | $34.80 | $34.85 | $31.22 | 96,842 |
2017-06-29 | $35.50 | $35.85 | $34.89 | $35.00 | $31.35 | 96,657 |
2017-06-28 | $35.25 | $35.70 | $35.20 | $35.45 | $31.76 | 82,304 |
2017-06-27 | $35.15 | $35.40 | $34.85 | $35.05 | $31.40 | 94,531 |
2017-06-26 | $35.45 | $35.55 | $35.00 | $35.15 | $31.49 | 56,207 |
2017-06-23 | $35.00 | $35.55 | $34.55 | $35.40 | $31.71 | 166,947 |
2017-06-22 | $34.85 | $35.40 | $34.54 | $34.90 | $31.26 | 108,236 |
2017-06-21 | $34.70 | $35.00 | $34.64 | $34.70 | $31.08 | 51,769 |
2017-06-20 | $34.95 | $35.01 | $34.41 | $34.65 | $31.04 | 76,742 |
2017-06-19 | $35.30 | $35.30 | $34.85 | $35.10 | $31.44 | 60,066 |
2017-06-16 | $35.30 | $35.50 | $34.55 | $35.35 | $31.67 | 206,052 |
2017-06-15 | $35.80 | $36.10 | $35.75 | $35.90 | $32.16 | 62,107 |
2017-06-14 | $35.85 | $36.28 | $35.80 | $36.10 | $32.26 | 55,981 |
2017-06-13 | $36.25 | $36.35 | $35.90 | $36.05 | $32.21 | 62,831 |
2017-06-12 | $35.90 | $36.40 | $35.75 | $36.10 | $32.26 | 91,329 |
2017-06-09 | $35.55 | $35.95 | $35.45 | $35.70 | $31.90 | 69,696 |
2017-06-08 | $35.35 | $36.05 | $35.30 | $35.45 | $31.68 | 65,906 |
2017-06-07 | $35.50 | $35.60 | $35.05 | $35.45 | $31.68 | 89,586 |
2017-06-06 | $35.05 | $35.90 | $35.05 | $35.45 | $31.68 | 93,264 |
2017-06-05 | $35.40 | $35.55 | $35.25 | $35.35 | $31.59 | 42,719 |
2017-06-02 | $35.60 | $35.91 | $35.30 | $35.50 | $31.72 | 84,748 |
2017-06-01 | $34.65 | $35.65 | $34.65 | $35.60 | $31.81 | 82,732 |
2017-05-31 | $34.55 | $34.70 | $34.30 | $34.70 | $31.01 | 88,442 |
2017-05-30 | $35.45 | $35.45 | $34.45 | $34.45 | $30.78 | 112,321 |
2017-05-26 | $35.35 | $35.75 | $35.30 | $35.60 | $31.81 | 108,516 |
2017-05-25 | $35.20 | $35.35 | $35.00 | $35.35 | $31.59 | 99,708 |
2017-05-24 | $35.60 | $35.95 | $35.00 | $35.05 | $31.32 | 117,002 |
2017-05-23 | $35.65 | $35.85 | $35.25 | $35.75 | $31.94 | 100,774 |
2017-05-22 | $35.05 | $36.05 | $34.95 | $35.75 | $31.94 | 141,792 |
2017-05-19 | $34.95 | $35.23 | $34.75 | $34.90 | $31.19 | 596,599 |
2017-05-18 | $35.10 | $35.38 | $34.55 | $35.00 | $31.27 | 208,006 |
2017-05-17 | $35.50 | $35.75 | $34.80 | $35.25 | $31.50 | 165,627 |
2017-05-16 | $36.35 | $36.35 | $35.80 | $35.90 | $32.08 | 76,951 |
2017-05-15 | $36.20 | $36.50 | $36.05 | $36.35 | $32.48 | 88,109 |
2017-05-12 | $36.20 | $36.45 | $36.05 | $36.20 | $32.35 | 50,314 |
2017-05-11 | $36.40 | $36.85 | $36.05 | $36.30 | $32.44 | 58,097 |
2017-05-10 | $36.20 | $36.70 | $36.05 | $36.55 | $32.66 | 70,021 |
2017-05-09 | $36.80 | $36.85 | $36.15 | $36.15 | $32.30 | 65,978 |
2017-05-08 | $36.40 | $37.10 | $36.35 | $36.85 | $32.93 | 84,390 |
2017-05-05 | $36.30 | $36.65 | $36.05 | $36.55 | $32.66 | 85,293 |
2017-05-04 | $36.35 | $36.70 | $35.85 | $36.10 | $32.26 | 186,639 |
2017-05-03 | $37.75 | $37.90 | $36.30 | $36.35 | $32.48 | 116,504 |
2017-05-02 | $37.55 | $37.95 | $37.50 | $37.85 | $33.82 | 85,319 |
2017-05-01 | $37.50 | $37.55 | $37.00 | $37.55 | $33.55 | 72,110 |
2017-04-28 | $38.00 | $38.10 | $37.25 | $37.35 | $33.37 | 101,155 |
2017-04-27 | $38.90 | $39.00 | $37.95 | $38.05 | $34.00 | 103,034 |
2017-04-26 | $38.40 | $39.45 | $38.30 | $38.90 | $34.76 | 83,193 |
2017-04-25 | $37.95 | $38.60 | $37.90 | $38.55 | $34.45 | 59,818 |
2017-04-24 | $38.15 | $38.20 | $37.75 | $37.95 | $33.91 | 98,994 |
2017-04-21 | $37.85 | $38.00 | $37.70 | $37.75 | $33.73 | 70,636 |
2017-04-20 | $37.95 | $38.15 | $37.70 | $37.85 | $33.82 | 64,131 |
2017-04-19 | $37.90 | $38.20 | $37.65 | $37.65 | $33.64 | 47,344 |
2017-04-18 | $37.60 | $37.95 | $37.30 | $37.95 | $33.91 | 61,840 |
2017-04-17 | $37.60 | $37.83 | $37.20 | $37.75 | $33.73 | 54,822 |
2017-04-13 | $37.85 | $37.85 | $37.30 | $37.35 | $33.37 | 61,085 |
2017-04-12 | $38.00 | $38.05 | $37.65 | $37.95 | $33.91 | 50,022 |
2017-04-11 | $37.40 | $37.90 | $37.35 | $37.90 | $33.87 | 63,893 |
2017-04-10 | $37.45 | $37.75 | $37.05 | $37.55 | $33.55 | 57,667 |
2017-04-07 | $37.05 | $37.55 | $36.85 | $37.40 | $33.42 | 71,264 |
2017-04-06 | $36.90 | $37.34 | $36.55 | $37.15 | $33.20 | 71,251 |
2017-04-05 | $37.30 | $37.55 | $36.70 | $36.85 | $32.93 | 56,889 |
2017-04-04 | $37.45 | $37.50 | $36.90 | $37.20 | $33.24 | 62,798 |
2017-04-03 | $37.40 | $38.05 | $37.40 | $37.50 | $33.51 | 88,928 |
2017-03-31 | $36.95 | $38.05 | $36.93 | $37.35 | $33.37 | 212,898 |
2017-03-30 | $37.05 | $37.30 | $36.75 | $37.00 | $33.06 | 66,129 |
2017-03-29 | $36.85 | $37.30 | $36.85 | $37.05 | $33.11 | 45,348 |
2017-03-28 | $37.30 | $37.30 | $36.90 | $37.05 | $33.11 | 62,563 |
2017-03-27 | $37.15 | $37.60 | $36.70 | $37.35 | $33.37 | 49,151 |
2017-03-24 | $37.65 | $37.90 | $37.40 | $37.40 | $33.42 | 45,932 |
2017-03-23 | $37.65 | $38.08 | $37.55 | $37.65 | $33.64 | 42,686 |
2017-03-22 | $37.70 | $37.95 | $37.43 | $37.55 | $33.55 | 67,727 |
2017-03-21 | $38.45 | $38.55 | $37.65 | $37.75 | $33.73 | 84,497 |
2017-03-20 | $38.45 | $38.48 | $38.10 | $38.45 | $34.36 | 56,536 |
2017-03-17 | $38.60 | $39.05 | $38.40 | $38.45 | $34.36 | 233,181 |
2017-03-16 | $38.50 | $38.75 | $38.35 | $38.60 | $34.49 | 60,621 |
2017-03-15 | $38.20 | $38.45 | $38.05 | $38.30 | $34.22 | 87,279 |
2017-03-14 | $38.05 | $38.30 | $37.85 | $38.05 | $34.00 | 509 |
2017-03-13 | $38.10 | $38.30 | $37.80 | $38.05 | $34.00 | 520 |
2017-03-10 | $38.10 | $38.30 | $37.75 | $38.00 | $33.96 | 80,216 |
2017-03-09 | $37.65 | $37.95 | $37.55 | $37.70 | $33.69 | 63,358 |
2017-03-08 | $37.80 | $37.90 | $37.50 | $37.55 | $33.55 | 51,344 |
2017-03-07 | $37.90 | $38.18 | $37.70 | $37.70 | $33.69 | 43,021 |
2017-03-06 | $37.95 | $38.20 | $37.29 | $37.95 | $33.91 | 78,256 |
2017-03-03 | $38.50 | $38.86 | $37.90 | $38.05 | $34.00 | 78,020 |
2017-03-02 | $40.40 | $40.60 | $39.45 | $39.65 | $34.32 | 95,378 |
2017-03-01 | $39.45 | $40.88 | $39.40 | $40.55 | $35.10 | 129,281 |
2017-02-28 | $38.20 | $39.20 | $38.05 | $39.15 | $33.88 | 413,130 |
2017-02-27 | $38.45 | $38.70 | $37.75 | $38.25 | $33.10 | 157,083 |
2017-02-24 | $38.45 | $38.70 | $38.15 | $38.45 | $33.28 | 78,619 |
2017-02-23 | $39.00 | $39.32 | $38.60 | $38.95 | $33.71 | 64,533 |
2017-02-22 | $39.00 | $39.15 | $38.65 | $38.80 | $33.58 | 96,650 |
2017-02-21 | $38.25 | $38.95 | $38.25 | $38.95 | $33.71 | 70,154 |
2017-02-17 | $38.20 | $38.50 | $38.10 | $38.35 | $33.19 | 139,337 |
2017-02-16 | $37.75 | $38.80 | $37.39 | $38.20 | $33.06 | 79,890 |
2017-02-15 | $37.90 | $38.10 | $37.40 | $37.55 | $32.50 | 115,542 |
2017-02-14 | $37.05 | $38.35 | $37.00 | $37.85 | $32.76 | 130,901 |
2017-02-13 | $38.05 | $38.10 | $36.85 | $37.15 | $32.15 | 105,463 |
2017-02-10 | $38.10 | $38.30 | $37.65 | $37.75 | $32.67 | 54,326 |
2017-02-09 | $37.70 | $38.50 | $37.65 | $37.90 | $32.80 | 71,057 |
2017-02-08 | $37.70 | $37.90 | $37.40 | $37.65 | $32.59 | 42,794 |
2017-02-07 | $37.55 | $37.80 | $36.90 | $37.75 | $32.67 | 45,738 |
2017-02-06 | $38.10 | $38.10 | $37.25 | $37.40 | $32.37 | 42,053 |
2017-02-03 | $38.00 | $38.50 | $37.65 | $38.20 | $33.06 | 63,465 |
2017-02-02 | $37.65 | $38.00 | $37.35 | $37.70 | $32.63 | 60,915 |
2017-02-01 | $37.65 | $37.75 | $36.93 | $37.45 | $32.41 | 60,687 |
2017-01-31 | $37.40 | $37.75 | $37.15 | $37.45 | $32.41 | 82,859 |
2017-01-30 | $37.75 | $37.75 | $37.05 | $37.30 | $32.28 | 76,249 |
2017-01-27 | $38.20 | $38.20 | $37.25 | $38.00 | $32.89 | 47,245 |
2017-01-26 | $38.85 | $38.85 | $38.05 | $38.05 | $32.93 | 43,632 |
2017-01-25 | $38.85 | $38.95 | $38.45 | $38.85 | $33.62 | 42,699 |
2017-01-24 | $38.35 | $38.80 | $38.15 | $38.65 | $33.45 | 60,881 |
2017-01-23 | $38.55 | $38.60 | $38.20 | $38.40 | $33.23 | 41,289 |
2017-01-20 | $38.30 | $38.80 | $38.30 | $38.50 | $33.32 | 34,753 |
2017-01-19 | $38.80 | $39.00 | $38.05 | $38.25 | $33.10 | 44,172 |
2017-01-18 | $38.55 | $39.00 | $38.45 | $38.95 | $33.71 | 51,688 |
2017-01-17 | $38.35 | $38.55 | $38.22 | $38.35 | $33.19 | 37,632 |
2017-01-13 | $37.85 | $38.45 | $37.85 | $38.45 | $33.28 | 49,603 |
2017-01-12 | $38.45 | $38.50 | $37.80 | $38.05 | $32.93 | 43,921 |
2017-01-11 | $38.05 | $38.40 | $37.85 | $38.35 | $33.19 | 45,333 |
2017-01-10 | $38.30 | $38.40 | $37.95 | $38.15 | $33.02 | 82,617 |
2017-01-09 | $38.70 | $38.75 | $38.35 | $38.40 | $33.23 | 77,320 |
2017-01-06 | $39.55 | $39.60 | $38.50 | $38.65 | $33.45 | 95,656 |
2017-01-05 | $39.90 | $40.00 | $39.40 | $39.50 | $34.19 | 56,674 |
2017-01-04 | $39.80 | $40.50 | $39.80 | $40.05 | $34.66 | 97,919 |
2017-01-03 | $40.05 | $40.16 | $39.45 | $39.60 | $34.27 | 78,924 |
2016-12-30 | $40.40 | $40.70 | $39.45 | $39.75 | $34.40 | 160,548 |
2016-12-29 | $40.35 | $40.75 | $40.15 | $40.50 | $35.05 | 67,338 |
2016-12-28 | $40.80 | $40.88 | $40.10 | $40.40 | $34.97 | 74,352 |
2016-12-27 | $40.80 | $41.15 | $40.60 | $40.85 | $35.35 | 62,570 |
2016-12-23 | $40.65 | $41.00 | $40.60 | $40.95 | $35.44 | 39,674 |
2016-12-22 | $40.95 | $41.10 | $40.35 | $40.65 | $35.18 | 41,708 |
2016-12-21 | $41.20 | $41.60 | $40.75 | $40.85 | $35.35 | 84,920 |
2016-12-20 | $40.80 | $41.65 | $40.50 | $41.55 | $35.96 | 103,024 |
2016-12-19 | $40.85 | $41.25 | $40.58 | $40.70 | $35.23 | 86,182 |
2016-12-16 | $40.50 | $41.60 | $40.50 | $40.75 | $35.27 | 340,099 |
2016-12-15 | $39.90 | $40.75 | $39.70 | $40.35 | $34.92 | 133,750 |
2016-12-14 | $40.75 | $41.10 | $39.80 | $39.90 | $34.46 | 81,778 |
2016-12-13 | $41.00 | $41.25 | $40.65 | $40.85 | $35.28 | 65,631 |
2016-12-12 | $40.95 | $41.55 | $40.60 | $41.10 | $35.49 | 163,842 |
2016-12-09 | $40.00 | $40.95 | $39.95 | $40.85 | $35.28 | 95,767 |
2016-12-08 | $38.80 | $40.00 | $38.65 | $39.90 | $34.46 | 120,476 |
2016-12-07 | $38.70 | $39.05 | $38.35 | $38.90 | $33.59 | 118,075 |
2016-12-06 | $38.20 | $38.90 | $38.00 | $38.75 | $33.46 | 169,685 |
2016-12-05 | $38.70 | $39.25 | $37.85 | $38.05 | $32.86 | 158,303 |
2016-12-02 | $38.15 | $38.40 | $37.65 | $37.80 | $32.64 | 64,862 |
2016-12-01 | $37.60 | $38.20 | $37.35 | $38.20 | $32.99 | 108,278 |
2016-11-30 | $38.25 | $38.25 | $37.70 | $37.75 | $32.60 | 63,314 |
2016-11-29 | $38.15 | $38.95 | $38.00 | $38.55 | $33.29 | 159,599 |
2016-11-28 | $38.05 | $38.75 | $37.90 | $38.10 | $32.90 | 71,791 |
2016-11-25 | $38.00 | $38.20 | $37.90 | $38.05 | $32.86 | 58,170 |
2016-11-23 | $38.15 | $38.20 | $37.76 | $38.00 | $32.82 | 69,383 |
2016-11-22 | $38.35 | $38.80 | $37.95 | $38.35 | $33.12 | 103,383 |
2016-11-21 | $39.20 | $39.40 | $38.00 | $38.15 | $32.94 | 116,242 |
2016-11-18 | $39.30 | $39.70 | $39.15 | $39.20 | $33.85 | 177,388 |
2016-11-17 | $38.90 | $39.20 | $38.30 | $39.20 | $33.85 | 63,366 |
2016-11-16 | $38.90 | $39.80 | $38.60 | $39.00 | $33.68 | 70,660 |
2016-11-15 | $38.00 | $39.05 | $38.00 | $38.80 | $33.51 | 77,240 |
2016-11-14 | $37.50 | $38.10 | $36.90 | $38.05 | $32.86 | 74,404 |
2016-11-11 | $35.65 | $37.33 | $35.45 | $37.25 | $32.17 | 119,146 |
2016-11-10 | $37.00 | $37.00 | $35.60 | $35.80 | $30.92 | 140,629 |
2016-11-09 | $35.10 | $36.85 | $34.50 | $36.85 | $31.82 | 105,356 |
2016-11-08 | $34.85 | $35.80 | $34.85 | $35.60 | $30.74 | 62,307 |
2016-11-07 | $34.85 | $35.10 | $34.40 | $35.00 | $30.22 | 70,049 |
2016-11-04 | $34.80 | $35.30 | $34.35 | $34.35 | $29.66 | 56,903 |
2016-11-03 | $35.05 | $35.15 | $34.50 | $34.65 | $29.92 | 41,712 |
2016-11-02 | $35.65 | $35.90 | $35.00 | $35.00 | $30.22 | 39,129 |
2016-11-01 | $35.55 | $36.05 | $35.40 | $35.65 | $30.79 | 82,786 |
2016-10-31 | $35.25 | $35.55 | $35.03 | $35.45 | $30.61 | 83,087 |
2016-10-28 | $34.53 | $35.37 | $34.53 | $35.08 | $30.29 | 53,923 |
2016-10-27 | $35.20 | $35.33 | $34.53 | $34.71 | $29.97 | 62,154 |
2016-10-26 | $34.61 | $35.81 | $34.61 | $35.19 | $30.39 | 127,191 |
2016-10-25 | $34.45 | $34.70 | $34.40 | $34.54 | $29.83 | 49,968 |
2016-10-24 | $36.00 | $36.00 | $34.46 | $34.59 | $29.87 | 46,974 |
2016-10-21 | $34.48 | $34.83 | $34.19 | $34.45 | $29.75 | 47,754 |
2016-10-20 | $35.28 | $35.32 | $34.44 | $34.48 | $29.78 | 63,709 |
2016-10-19 | $35.86 | $35.86 | $35.17 | $35.18 | $30.38 | 68,242 |
2016-10-18 | $35.13 | $35.82 | $35.08 | $35.73 | $30.85 | 115,893 |
2016-10-17 | $34.50 | $35.04 | $34.44 | $35.02 | $30.24 | 106,715 |
2016-10-14 | $34.45 | $34.75 | $34.35 | $34.45 | $29.75 | 92,586 |
2016-10-13 | $34.41 | $34.70 | $34.30 | $34.38 | $29.69 | 70,885 |
2016-10-12 | $34.80 | $34.97 | $34.51 | $34.69 | $29.96 | 87,009 |
2016-10-11 | $35.28 | $35.39 | $34.42 | $34.68 | $29.95 | 93,503 |
2016-10-10 | $35.15 | $35.55 | $35.09 | $35.36 | $30.54 | 77,613 |
2016-10-07 | $35.40 | $35.40 | $34.86 | $35.11 | $30.32 | 131,152 |
2016-10-06 | $35.47 | $35.59 | $35.13 | $35.45 | $30.61 | 93,763 |
2016-10-05 | $35.76 | $36.12 | $35.43 | $35.55 | $30.70 | 139,876 |
2016-10-04 | $36.59 | $36.67 | $35.65 | $35.67 | $30.73 | 113,596 |
2016-10-03 | $36.92 | $36.92 | $36.51 | $36.69 | $31.60 | 116,585 |
2016-09-30 | $36.73 | $37.14 | $36.71 | $36.83 | $31.72 | 150,253 |
2016-09-29 | $36.81 | $36.94 | $36.55 | $36.65 | $31.57 | 89,991 |
2016-09-28 | $36.61 | $36.88 | $36.61 | $36.80 | $31.70 | 57,161 |
2016-09-27 | $36.77 | $36.84 | $36.41 | $36.53 | $31.47 | 73,678 |
2016-09-26 | $37.00 | $37.00 | $36.56 | $36.65 | $31.57 | 85,281 |
2016-09-23 | $37.43 | $37.46 | $36.84 | $36.85 | $31.74 | 107,864 |
2016-09-22 | $37.88 | $37.93 | $37.53 | $37.63 | $32.41 | 110,473 |
2016-09-21 | $37.76 | $37.85 | $37.34 | $37.63 | $32.41 | 102,845 |
2016-09-20 | $37.91 | $37.91 | $37.61 | $37.62 | $32.40 | 73,316 |
2016-09-19 | $37.18 | $37.76 | $37.18 | $37.68 | $32.46 | 100,569 |
2016-09-16 | $37.00 | $37.10 | $36.57 | $37.04 | $31.91 | 306,045 |
2016-09-15 | $36.49 | $36.96 | $36.38 | $36.89 | $31.78 | 64,072 |
2016-09-14 | $36.55 | $36.71 | $36.33 | $36.48 | $31.42 | 71,767 |
2016-09-13 | $36.58 | $36.68 | $36.16 | $36.50 | $31.44 | 129,167 |
2016-09-12 | $36.67 | $36.79 | $36.40 | $36.71 | $31.62 | 122,551 |
2016-09-09 | $37.92 | $37.92 | $36.63 | $36.64 | $31.56 | 97,045 |
2016-09-08 | $38.38 | $38.58 | $38.09 | $38.17 | $32.88 | 59,187 |
2016-09-07 | $38.43 | $38.51 | $38.10 | $38.42 | $33.09 | 85,883 |
2016-09-06 | $38.17 | $38.70 | $38.06 | $38.44 | $33.11 | 84,602 |
2016-09-02 | $38.20 | $38.77 | $38.00 | $38.28 | $32.97 | 136,110 |
2016-09-01 | $38.05 | $38.17 | $37.62 | $38.14 | $32.85 | 63,206 |
2016-08-31 | $37.92 | $38.19 | $37.71 | $38.09 | $32.81 | 80,624 |
2016-08-30 | $38.37 | $38.41 | $37.90 | $38.05 | $32.78 | 74,932 |
2016-08-29 | $37.80 | $38.37 | $37.79 | $38.32 | $33.01 | 72,016 |
2016-08-26 | $38.00 | $38.29 | $37.63 | $37.76 | $32.53 | 62,442 |
2016-08-25 | $38.01 | $38.09 | $37.91 | $38.00 | $32.73 | 82,032 |
2016-08-24 | $38.26 | $38.27 | $37.92 | $37.99 | $32.72 | 78,882 |
2016-08-23 | $38.21 | $38.30 | $37.93 | $38.16 | $32.87 | 75,616 |
2016-08-22 | $38.07 | $38.33 | $37.87 | $38.21 | $32.91 | 62,944 |
2016-08-19 | $37.87 | $38.23 | $37.35 | $38.14 | $32.85 | 136,586 |
2016-08-18 | $37.13 | $38.04 | $37.13 | $38.02 | $32.75 | 75,111 |
2016-08-17 | $37.01 | $37.17 | $36.76 | $37.11 | $31.97 | 87,937 |
2016-08-16 | $37.04 | $37.20 | $36.85 | $36.94 | $31.82 | 111,791 |
2016-08-15 | $37.21 | $37.32 | $36.79 | $37.22 | $32.06 | 86,352 |
2016-08-12 | $37.21 | $37.39 | $37.02 | $37.03 | $31.90 | 79,486 |
2016-08-11 | $36.93 | $37.26 | $36.91 | $37.17 | $32.02 | 120,798 |
2016-08-10 | $36.92 | $37.03 | $36.64 | $36.96 | $31.84 | 76,945 |
2016-08-09 | $36.93 | $37.12 | $36.48 | $36.86 | $31.75 | 89,981 |
2016-08-08 | $36.94 | $37.00 | $36.71 | $36.84 | $31.73 | 58,887 |
2016-08-05 | $37.05 | $37.45 | $36.94 | $37.02 | $31.89 | 112,569 |
2016-08-04 | $36.81 | $36.96 | $36.69 | $36.90 | $31.78 | 50,917 |
2016-08-03 | $36.82 | $36.82 | $36.28 | $36.69 | $31.60 | 81,979 |
2016-08-02 | $37.02 | $37.11 | $36.69 | $36.75 | $31.66 | 181,525 |
2016-08-01 | $37.03 | $37.68 | $36.77 | $36.93 | $31.81 | 171,325 |
2016-07-29 | $37.67 | $37.72 | $37.00 | $37.13 | $31.98 | 197,780 |
2016-07-28 | $37.96 | $37.99 | $37.10 | $37.57 | $32.36 | 100,755 |
2016-07-27 | $37.81 | $37.95 | $37.55 | $37.81 | $32.57 | 64,522 |
2016-07-26 | $38.00 | $38.00 | $37.63 | $37.81 | $32.57 | 85,722 |
2016-07-25 | $38.00 | $38.00 | $37.69 | $37.90 | $32.65 | 50,292 |
2016-07-22 | $38.00 | $38.10 | $37.74 | $37.96 | $32.70 | 67,856 |
2016-07-21 | $37.91 | $38.09 | $37.61 | $37.99 | $32.72 | 62,533 |
2016-07-20 | $38.18 | $38.21 | $37.88 | $37.96 | $32.70 | 52,352 |
2016-07-19 | $37.98 | $38.09 | $37.81 | $38.01 | $32.74 | 71,323 |
2016-07-18 | $38.12 | $38.37 | $37.91 | $38.01 | $32.74 | 61,532 |
2016-07-15 | $38.09 | $38.21 | $37.97 | $38.13 | $32.84 | 60,656 |
2016-07-14 | $38.05 | $38.13 | $37.84 | $37.90 | $32.65 | 108,426 |
2016-07-13 | $37.76 | $38.04 | $37.56 | $38.00 | $32.73 | 75,097 |
2016-07-12 | $37.65 | $37.97 | $37.31 | $37.60 | $32.39 | 123,222 |
2016-07-11 | $38.21 | $38.21 | $37.59 | $37.65 | $32.43 | 136,072 |
2016-07-08 | $37.96 | $38.40 | $37.75 | $38.05 | $32.78 | 143,572 |
2016-07-07 | $37.90 | $38.09 | $37.63 | $37.80 | $32.56 | 107,736 |
2016-07-06 | $37.60 | $38.00 | $37.60 | $37.83 | $32.59 | 99,632 |
2016-07-05 | $37.98 | $38.27 | $37.69 | $37.72 | $32.49 | 104,192 |
2016-07-01 | $38.65 | $38.95 | $37.86 | $37.98 | $32.71 | 103,059 |
2016-06-30 | $36.37 | $38.53 | $36.16 | $38.53 | $33.19 | 237,270 |
2016-06-29 | $36.33 | $36.39 | $35.79 | $36.36 | $31.32 | 103,632 |
2016-06-28 | $36.12 | $36.37 | $35.90 | $36.05 | $31.05 | 90,765 |
2016-06-27 | $36.34 | $36.34 | $35.59 | $36.12 | $31.11 | 180,126 |
2016-06-24 | $36.06 | $36.85 | $36.01 | $36.56 | $31.49 | 662,780 |
2016-06-23 | $36.81 | $37.01 | $36.57 | $36.78 | $31.68 | 139,970 |
2016-06-22 | $36.75 | $36.88 | $36.48 | $36.54 | $31.47 | 88,943 |
2016-06-21 | $36.84 | $36.91 | $36.53 | $36.79 | $31.69 | 89,684 |
2016-06-20 | $36.91 | $37.00 | $36.56 | $36.76 | $31.66 | 107,135 |
2016-06-17 | $37.10 | $37.10 | $36.36 | $36.56 | $31.49 | 173,388 |
2016-06-16 | $36.83 | $37.07 | $36.63 | $37.01 | $31.88 | 88,689 |
2016-06-15 | $37.63 | $37.63 | $36.88 | $36.93 | $31.73 | 77,735 |
2016-06-14 | $36.66 | $37.47 | $36.53 | $37.44 | $32.17 | 131,597 |
2016-06-13 | $38.41 | $38.62 | $36.63 | $36.93 | $31.73 | 210,714 |
2016-06-10 | $39.52 | $39.61 | $38.27 | $38.58 | $33.15 | 150,522 |
2016-06-09 | $38.59 | $39.62 | $38.59 | $39.54 | $33.98 | 154,100 |
2016-06-08 | $38.21 | $38.85 | $38.16 | $38.84 | $33.37 | 107,432 |
2016-06-07 | $37.94 | $38.26 | $37.85 | $38.23 | $32.85 | 123,467 |
2016-06-06 | $37.17 | $37.97 | $37.12 | $37.75 | $32.44 | 183,339 |
2016-06-03 | $36.97 | $37.40 | $36.81 | $37.24 | $32.00 | 135,937 |
2016-06-02 | $36.34 | $36.91 | $36.17 | $36.89 | $31.70 | 106,485 |
2016-06-01 | $35.67 | $36.40 | $35.67 | $36.37 | $31.25 | 731,111 |
2016-05-31 | $35.75 | $36.22 | $35.28 | $35.79 | $30.75 | 131,883 |
2016-05-27 | $35.69 | $35.71 | $35.40 | $35.57 | $30.56 | 70,640 |
2016-05-26 | $35.51 | $35.78 | $35.11 | $35.59 | $30.58 | 62,967 |
2016-05-25 | $35.90 | $35.90 | $35.22 | $35.36 | $30.38 | 67,210 |
2016-05-24 | $35.13 | $35.72 | $35.13 | $35.68 | $30.66 | 109,946 |
2016-05-23 | $34.82 | $35.07 | $34.61 | $34.84 | $29.94 | 78,327 |
2016-05-20 | $34.46 | $34.77 | $34.30 | $34.67 | $29.79 | 94,385 |
2016-05-19 | $33.91 | $34.38 | $33.91 | $34.35 | $29.52 | 47,767 |
2016-05-18 | $34.12 | $34.47 | $33.87 | $34.08 | $29.28 | 74,875 |
2016-05-17 | $35.29 | $35.29 | $34.09 | $34.23 | $29.41 | 85,792 |
2016-05-16 | $35.26 | $35.54 | $35.19 | $35.35 | $30.38 | 48,932 |
2016-05-13 | $35.48 | $35.64 | $34.99 | $35.15 | $30.20 | 46,156 |
2016-05-12 | $35.35 | $35.66 | $35.14 | $35.46 | $30.47 | 62,257 |
2016-05-11 | $35.68 | $35.69 | $35.12 | $35.18 | $30.23 | 50,761 |
2016-05-10 | $35.75 | $35.97 | $35.40 | $35.73 | $30.70 | 61,981 |
2016-05-09 | $35.40 | $35.72 | $35.22 | $35.54 | $30.54 | 48,894 |
2016-05-06 | $35.01 | $35.40 | $34.70 | $35.38 | $30.40 | 53,176 |
2016-05-05 | $35.11 | $35.33 | $34.75 | $35.01 | $30.08 | 37,617 |
2016-05-04 | $34.92 | $35.25 | $34.50 | $35.06 | $30.13 | 104,029 |
2016-05-03 | $35.35 | $35.60 | $34.98 | $34.98 | $30.06 | 72,339 |
2016-05-02 | $35.73 | $36.05 | $35.12 | $35.63 | $30.62 | 84,366 |
2016-04-29 | $35.90 | $36.41 | $35.59 | $35.64 | $30.62 | 76,262 |
2016-04-28 | $35.86 | $36.86 | $35.52 | $36.21 | $31.11 | 95,737 |
2016-04-27 | $35.56 | $36.00 | $35.01 | $35.97 | $30.91 | 73,740 |
2016-04-26 | $35.40 | $35.61 | $34.87 | $35.61 | $30.60 | 67,405 |
2016-04-25 | $35.34 | $35.61 | $35.04 | $35.49 | $30.50 | 69,884 |
2016-04-22 | $34.44 | $35.36 | $34.41 | $35.36 | $30.38 | 96,610 |
2016-04-21 | $35.02 | $35.40 | $34.31 | $34.35 | $29.52 | 66,809 |
2016-04-20 | $35.13 | $35.50 | $34.81 | $34.96 | $30.04 | 46,126 |
2016-04-19 | $35.28 | $35.66 | $35.01 | $35.35 | $30.38 | 77,331 |
2016-04-18 | $35.00 | $35.25 | $34.87 | $35.24 | $30.28 | 52,430 |
2016-04-15 | $34.64 | $34.99 | $34.52 | $34.99 | $30.07 | 59,904 |
2016-04-14 | $35.01 | $35.01 | $34.53 | $34.64 | $29.77 | 43,244 |
2016-04-13 | $34.75 | $35.01 | $34.25 | $35.00 | $30.07 | 67,176 |
2016-04-12 | $34.40 | $34.90 | $33.95 | $34.64 | $29.77 | 44,631 |
2016-04-11 | $34.75 | $34.87 | $34.26 | $34.30 | $29.47 | 61,605 |
2016-04-08 | $34.47 | $34.71 | $34.13 | $34.55 | $29.69 | 61,044 |
2016-04-07 | $34.52 | $34.86 | $34.08 | $34.36 | $29.52 | 123,710 |
2016-04-06 | $34.48 | $34.84 | $34.47 | $34.77 | $29.88 | 53,228 |
2016-04-05 | $35.10 | $35.11 | $34.43 | $34.56 | $29.70 | 67,204 |
2016-04-04 | $35.70 | $35.70 | $35.05 | $35.08 | $30.14 | 41,660 |
2016-04-01 | $34.68 | $35.61 | $34.68 | $35.52 | $30.52 | 65,418 |
2016-03-31 | $34.48 | $35.15 | $34.10 | $34.94 | $30.02 | 105,315 |
2016-03-30 | $35.23 | $35.50 | $34.37 | $34.53 | $29.67 | 102,703 |
2016-03-29 | $33.87 | $35.02 | $33.32 | $34.98 | $30.06 | 102,189 |
2016-03-28 | $33.79 | $33.99 | $33.37 | $33.87 | $29.10 | 49,292 |
2016-03-24 | $33.59 | $33.97 | $33.31 | $33.64 | $28.91 | 46,460 |
2016-03-23 | $33.57 | $33.91 | $33.26 | $33.65 | $28.91 | 50,481 |
2016-03-22 | $33.69 | $34.05 | $33.53 | $33.54 | $28.82 | 64,312 |
2016-03-21 | $34.27 | $34.27 | $33.78 | $33.88 | $29.11 | 46,014 |
2016-03-18 | $34.56 | $34.82 | $34.33 | $34.40 | $29.56 | 233,322 |
2016-03-17 | $33.86 | $34.44 | $33.48 | $34.39 | $29.55 | 74,905 |
2016-03-16 | $33.46 | $34.05 | $32.90 | $33.88 | $29.11 | 46,705 |
2016-03-15 | $33.67 | $34.14 | $33.40 | $33.52 | $28.80 | 57,940 |
2016-03-14 | $33.25 | $33.92 | $33.12 | $33.76 | $29.01 | 71,480 |
2016-03-11 | $33.46 | $33.79 | $33.10 | $33.26 | $28.58 | 88,034 |
2016-03-10 | $33.57 | $33.73 | $32.96 | $33.21 | $28.54 | 78,381 |
2016-03-09 | $34.00 | $34.16 | $33.21 | $33.39 | $28.69 | 120,788 |
2016-03-08 | $32.83 | $34.00 | $32.57 | $33.94 | $29.16 | 115,125 |
2016-03-07 | $33.33 | $33.39 | $32.69 | $32.83 | $28.21 | 104,479 |
2016-03-04 | $33.40 | $33.82 | $32.77 | $33.45 | $28.74 | 104,193 |
2016-03-03 | $33.48 | $34.02 | $33.36 | $34.00 | $28.29 | 97,069 |
2016-03-02 | $33.34 | $33.60 | $33.13 | $33.48 | $27.86 | 63,931 |
2016-03-01 | $33.53 | $33.78 | $33.27 | $33.47 | $27.85 | 99,255 |
2016-02-29 | $33.55 | $33.78 | $33.29 | $33.32 | $27.72 | 67,166 |
2016-02-26 | $33.74 | $33.76 | $33.15 | $33.49 | $27.86 | 79,673 |
2016-02-25 | $33.59 | $34.00 | $33.30 | $33.61 | $27.96 | 78,298 |
2016-02-24 | $33.15 | $33.68 | $32.77 | $33.56 | $27.92 | 108,574 |
2016-02-23 | $33.17 | $33.59 | $32.95 | $33.37 | $27.76 | 81,366 |
2016-02-22 | $33.75 | $33.75 | $33.09 | $33.20 | $27.62 | 112,136 |
2016-02-19 | $32.58 | $34.23 | $32.20 | $33.61 | $27.96 | 273,963 |
2016-02-18 | $32.30 | $32.61 | $32.01 | $32.60 | $27.12 | 70,160 |
2016-02-17 | $32.38 | $32.56 | $32.13 | $32.29 | $26.87 | 75,644 |
2016-02-16 | $32.56 | $32.63 | $32.11 | $32.23 | $26.82 | 57,566 |
2016-02-12 | $32.12 | $32.41 | $31.82 | $32.26 | $26.84 | 66,166 |
2016-02-11 | $31.48 | $32.00 | $30.35 | $31.83 | $26.48 | 70,702 |
2016-02-10 | $32.09 | $32.34 | $31.50 | $31.94 | $26.57 | 51,334 |
2016-02-09 | $31.30 | $32.14 | $31.30 | $31.82 | $26.47 | 50,142 |
2016-02-08 | $30.93 | $31.91 | $30.92 | $31.76 | $26.42 | 79,352 |
2016-02-05 | $31.09 | $31.49 | $30.98 | $31.08 | $25.86 | 93,679 |
2016-02-04 | $31.58 | $31.61 | $31.00 | $31.11 | $25.88 | 83,199 |
2016-02-03 | $32.03 | $32.18 | $31.44 | $31.62 | $26.31 | 76,988 |
2016-02-02 | $32.06 | $32.40 | $31.44 | $31.89 | $26.53 | 71,549 |
2016-02-01 | $32.60 | $32.77 | $32.31 | $32.31 | $26.88 | 85,659 |
2016-01-29 | $31.96 | $32.86 | $31.96 | $32.82 | $27.31 | 126,248 |
2016-01-28 | $31.88 | $32.17 | $31.67 | $31.86 | $26.51 | 66,791 |
2016-01-27 | $31.68 | $31.95 | $31.42 | $31.64 | $26.33 | 86,606 |
2016-01-26 | $31.02 | $31.84 | $31.02 | $31.83 | $26.48 | 118,124 |
2016-01-25 | $31.00 | $31.19 | $30.85 | $30.94 | $25.74 | 74,688 |
2016-01-22 | $30.68 | $31.26 | $30.68 | $31.13 | $25.90 | 70,698 |
2016-01-21 | $30.83 | $30.97 | $30.42 | $30.73 | $25.57 | 98,645 |
2016-01-20 | $30.47 | $31.00 | $30.17 | $30.79 | $25.62 | 139,691 |
2016-01-19 | $30.87 | $31.00 | $30.61 | $30.81 | $25.63 | 89,198 |
2016-01-15 | $29.93 | $30.69 | $29.91 | $30.61 | $25.47 | 131,621 |
2016-01-14 | $30.48 | $30.88 | $30.30 | $30.63 | $25.48 | 92,313 |
2016-01-13 | $30.91 | $31.02 | $30.34 | $30.43 | $25.32 | 89,951 |
2016-01-12 | $30.94 | $31.08 | $30.44 | $30.87 | $25.68 | 108,015 |
2016-01-11 | $30.48 | $30.90 | $30.39 | $30.73 | $25.57 | 80,368 |
2016-01-08 | $30.58 | $30.88 | $30.27 | $30.41 | $25.30 | 64,816 |
2016-01-07 | $30.39 | $30.74 | $30.31 | $30.43 | $25.32 | 103,354 |
2016-01-06 | $30.40 | $31.01 | $30.40 | $30.81 | $25.63 | 84,895 |
2016-01-05 | $30.92 | $31.06 | $30.59 | $30.72 | $25.56 | 79,649 |
2016-01-04 | $31.25 | $31.25 | $30.74 | $30.92 | $25.73 | 159,329 |
2015-12-31 | $32.37 | $32.37 | $31.57 | $31.59 | $26.28 | 126,696 |
2015-12-30 | $32.64 | $32.72 | $32.34 | $32.48 | $27.02 | 55,180 |
2015-12-29 | $32.35 | $32.82 | $32.23 | $32.76 | $27.26 | 101,211 |
2015-12-28 | $31.99 | $32.30 | $31.60 | $32.27 | $26.85 | 69,275 |
2015-12-24 | $31.71 | $32.13 | $31.71 | $32.04 | $26.66 | 27,081 |
2015-12-23 | $31.97 | $32.00 | $31.55 | $31.89 | $26.53 | 48,130 |
2015-12-22 | $31.71 | $31.84 | $31.40 | $31.83 | $26.48 | 56,476 |
2015-12-21 | $31.44 | $31.77 | $31.26 | $31.60 | $26.29 | 80,136 |
2015-12-18 | $31.54 | $31.69 | $31.17 | $31.28 | $26.03 | 260,484 |
2015-12-17 | $31.90 | $31.96 | $31.40 | $31.68 | $26.36 | 57,234 |
2015-12-16 | $31.45 | $31.92 | $31.35 | $31.85 | $26.42 | 57,138 |
2015-12-15 | $31.35 | $31.49 | $31.05 | $31.33 | $25.99 | 52,154 |
2015-12-14 | $31.07 | $31.39 | $30.90 | $31.12 | $25.82 | 75,827 |
2015-12-11 | $30.66 | $31.19 | $30.56 | $30.98 | $25.70 | 112,653 |
2015-12-10 | $31.13 | $31.30 | $30.90 | $31.09 | $25.79 | 54,837 |
2015-12-09 | $31.61 | $31.91 | $31.16 | $31.21 | $25.89 | 62,679 |
2015-12-08 | $31.46 | $31.87 | $31.26 | $31.75 | $26.34 | 41,460 |
2015-12-07 | $31.80 | $31.88 | $31.25 | $31.62 | $26.23 | 46,745 |
2015-12-04 | $31.32 | $32.00 | $31.32 | $31.79 | $26.37 | 66,950 |
2015-12-03 | $31.75 | $32.05 | $31.25 | $31.31 | $25.98 | 81,824 |
2015-12-02 | $32.00 | $32.21 | $31.50 | $31.63 | $26.24 | 75,902 |
2015-12-01 | $32.20 | $32.34 | $31.98 | $32.09 | $26.62 | 41,980 |
2015-11-30 | $32.83 | $32.87 | $32.04 | $32.05 | $26.59 | 87,497 |
2015-11-27 | $32.58 | $32.79 | $32.52 | $32.71 | $27.14 | 19,942 |
2015-11-25 | $32.20 | $32.76 | $32.20 | $32.49 | $26.96 | 55,719 |
2015-11-24 | $31.96 | $32.52 | $31.96 | $32.48 | $26.95 | 53,621 |
2015-11-23 | $32.09 | $32.41 | $32.02 | $32.15 | $26.67 | 48,074 |
2015-11-20 | $31.91 | $32.16 | $31.84 | $32.15 | $26.67 | 67,675 |
2015-11-19 | $31.60 | $31.91 | $31.54 | $31.86 | $26.43 | 80,426 |
2015-11-18 | $31.59 | $31.65 | $31.10 | $31.50 | $26.13 | 104,948 |
2015-11-17 | $31.28 | $31.64 | $30.90 | $31.60 | $26.22 | 179,231 |
2015-11-16 | $31.51 | $31.71 | $31.01 | $31.25 | $25.93 | 93,055 |
2015-11-13 | $31.77 | $31.97 | $31.39 | $31.50 | $26.13 | 44,911 |
2015-11-12 | $32.17 | $32.25 | $31.74 | $31.79 | $26.37 | 61,433 |
2015-11-11 | $32.57 | $32.69 | $32.40 | $32.45 | $26.92 | 51,896 |
2015-11-10 | $32.45 | $32.77 | $32.23 | $32.57 | $27.02 | 56,542 |
2015-11-09 | $32.45 | $32.49 | $32.17 | $32.32 | $26.81 | 48,892 |
2015-11-06 | $32.87 | $32.87 | $32.29 | $32.59 | $27.04 | 68,760 |
2015-11-05 | $32.57 | $32.99 | $32.43 | $32.85 | $27.25 | 76,931 |
2015-11-04 | $32.28 | $32.56 | $32.05 | $32.42 | $26.90 | 74,441 |
2015-11-03 | $31.70 | $32.27 | $31.39 | $32.17 | $26.69 | 141,343 |
2015-11-02 | $31.89 | $32.03 | $31.39 | $31.79 | $26.37 | 107,555 |
2015-10-30 | $32.18 | $32.28 | $31.69 | $31.74 | $26.33 | 65,692 |
2015-10-29 | $32.02 | $32.24 | $31.67 | $32.24 | $26.75 | 70,134 |
2015-10-28 | $32.13 | $32.34 | $31.35 | $32.12 | $26.65 | 115,311 |
2015-10-27 | $32.28 | $32.30 | $31.86 | $32.05 | $26.59 | 43,916 |
2015-10-26 | $32.52 | $32.57 | $32.18 | $32.35 | $26.84 | 34,377 |
2015-10-23 | $32.59 | $32.60 | $32.26 | $32.60 | $27.05 | 69,098 |
2015-10-22 | $31.81 | $32.33 | $31.81 | $32.25 | $26.76 | 67,251 |
2015-10-21 | $31.60 | $31.86 | $31.50 | $31.60 | $26.22 | 38,841 |
2015-10-20 | $31.40 | $31.62 | $31.30 | $31.52 | $26.15 | 54,109 |
2015-10-19 | $31.30 | $31.68 | $31.13 | $31.40 | $26.05 | 52,668 |
2015-10-16 | $31.25 | $31.45 | $31.04 | $31.43 | $26.08 | 60,842 |
2015-10-15 | $31.24 | $31.43 | $30.74 | $31.20 | $25.89 | 83,905 |
2015-10-14 | $31.65 | $31.67 | $31.05 | $31.14 | $25.84 | 54,569 |
2015-10-13 | $31.81 | $32.10 | $31.66 | $31.70 | $26.30 | 53,625 |
2015-10-12 | $31.74 | $31.98 | $31.71 | $31.93 | $26.49 | 47,331 |
2015-10-09 | $31.57 | $31.87 | $31.53 | $31.70 | $26.30 | 43,720 |
2015-10-08 | $31.10 | $31.59 | $30.94 | $31.52 | $26.15 | 72,055 |
2015-10-07 | $30.94 | $31.34 | $30.89 | $31.13 | $25.83 | 136,031 |
2015-10-06 | $31.54 | $31.54 | $30.82 | $30.91 | $25.64 | 104,885 |
2015-10-05 | $31.28 | $31.83 | $31.04 | $31.53 | $26.16 | 146,556 |
2015-10-02 | $30.66 | $31.13 | $30.42 | $31.09 | $25.79 | 140,570 |
2015-10-01 | $31.35 | $31.35 | $30.39 | $30.85 | $25.60 | 287,951 |
2015-09-30 | $31.45 | $31.76 | $31.13 | $31.29 | $25.88 | 97,428 |
2015-09-29 | $31.13 | $31.38 | $30.87 | $31.17 | $25.79 | 93,018 |
2015-09-28 | $31.20 | $31.20 | $30.85 | $30.99 | $25.64 | 109,597 |
2015-09-25 | $32.11 | $32.11 | $31.10 | $31.19 | $25.80 | 133,327 |
2015-09-24 | $31.64 | $31.85 | $31.52 | $31.75 | $26.27 | 89,965 |
2015-09-23 | $31.48 | $31.94 | $31.34 | $31.77 | $26.28 | 107,027 |
2015-09-22 | $31.30 | $31.70 | $31.06 | $31.35 | $25.93 | 90,157 |
2015-09-21 | $31.04 | $31.68 | $31.04 | $31.51 | $26.07 | 119,825 |
2015-09-18 | $30.52 | $30.86 | $30.36 | $30.79 | $25.47 | 487,496 |
2015-09-17 | $31.25 | $31.25 | $30.81 | $30.92 | $25.58 | 136,718 |
2015-09-16 | $31.26 | $31.33 | $31.00 | $31.20 | $25.81 | 102,052 |
2015-09-15 | $31.17 | $31.36 | $30.88 | $31.05 | $25.69 | 126,787 |
2015-09-14 | $32.02 | $32.08 | $30.80 | $31.06 | $25.69 | 180,238 |
2015-09-11 | $32.40 | $32.55 | $31.68 | $31.98 | $26.46 | 135,296 |
2015-09-10 | $32.49 | $33.02 | $32.44 | $32.56 | $26.94 | 117,812 |
2015-09-09 | $33.15 | $33.15 | $32.45 | $32.55 | $26.93 | 141,611 |
2015-09-08 | $31.24 | $32.99 | $31.23 | $32.88 | $27.20 | 282,249 |
2015-09-04 | $30.83 | $31.09 | $30.75 | $30.89 | $25.55 | 78,569 |
2015-09-03 | $30.90 | $31.34 | $30.89 | $31.22 | $25.83 | 102,851 |
2015-09-02 | $31.02 | $31.12 | $30.69 | $30.91 | $25.57 | 144,223 |
2015-09-01 | $30.66 | $30.87 | $30.42 | $30.50 | $25.23 | 742,954 |
2015-08-31 | $30.55 | $31.26 | $30.55 | $31.08 | $25.71 | 231,276 |
2015-08-28 | $31.26 | $31.45 | $31.00 | $31.45 | $26.02 | 74,159 |
2015-08-27 | $31.36 | $31.53 | $30.93 | $31.39 | $25.97 | 113,280 |
2015-08-26 | $31.08 | $31.39 | $30.42 | $31.27 | $25.87 | 100,888 |
2015-08-25 | $30.97 | $31.16 | $30.47 | $30.57 | $25.29 | 189,607 |
2015-08-24 | $30.08 | $30.96 | $29.65 | $30.37 | $25.12 | 201,664 |
2015-08-21 | $30.81 | $31.45 | $30.81 | $31.04 | $25.68 | 111,692 |
2015-08-20 | $31.67 | $31.93 | $31.35 | $31.38 | $25.96 | 105,003 |
2015-08-19 | $32.19 | $32.23 | $31.77 | $32.00 | $26.47 | 56,636 |
2015-08-18 | $32.46 | $32.46 | $32.08 | $32.19 | $26.63 | 77,190 |
2015-08-17 | $32.20 | $32.61 | $32.03 | $32.52 | $26.90 | 45,616 |
2015-08-14 | $32.15 | $32.41 | $31.74 | $32.36 | $26.77 | 108,454 |
2015-08-13 | $32.05 | $32.50 | $31.91 | $32.08 | $26.54 | 100,659 |
2015-08-12 | $32.23 | $32.33 | $31.71 | $32.21 | $26.65 | 64,977 |
2015-08-11 | $32.47 | $32.59 | $32.26 | $32.37 | $26.78 | 64,173 |
2015-08-10 | $32.30 | $33.00 | $32.23 | $32.60 | $26.97 | 141,898 |
2015-08-07 | $32.07 | $32.34 | $31.83 | $32.13 | $26.58 | 73,550 |
2015-08-06 | $32.37 | $32.37 | $32.01 | $32.26 | $26.69 | 70,660 |
2015-08-05 | $32.44 | $32.70 | $32.11 | $32.25 | $26.68 | 91,981 |
2015-08-04 | $32.15 | $32.61 | $32.08 | $32.25 | $26.68 | 56,670 |
2015-08-03 | $32.37 | $32.51 | $32.01 | $32.31 | $26.73 | 79,258 |
2015-07-31 | $32.66 | $32.90 | $32.37 | $32.47 | $26.86 | 80,437 |
2015-07-30 | $32.23 | $32.59 | $32.13 | $32.51 | $26.89 | 79,046 |
2015-07-29 | $32.30 | $32.52 | $32.20 | $32.42 | $26.82 | 36,580 |
2015-07-28 | $31.93 | $32.37 | $31.68 | $32.26 | $26.69 | 65,604 |
2015-07-27 | $31.66 | $31.84 | $31.39 | $31.81 | $26.31 | 79,332 |
2015-07-24 | $31.76 | $32.10 | $31.26 | $31.64 | $26.17 | 54,405 |
2015-07-23 | $32.11 | $32.38 | $31.81 | $31.86 | $26.36 | 50,025 |
2015-07-22 | $31.70 | $32.27 | $31.70 | $32.14 | $26.59 | 35,932 |
2015-07-21 | $32.14 | $32.14 | $31.57 | $31.75 | $26.27 | 132,679 |
2015-07-20 | $32.57 | $32.57 | $31.93 | $32.05 | $26.51 | 94,540 |
2015-07-17 | $32.79 | $32.79 | $32.39 | $32.55 | $26.93 | 42,708 |
2015-07-16 | $32.31 | $32.83 | $32.31 | $32.75 | $27.09 | 48,537 |
2015-07-15 | $32.53 | $32.55 | $32.26 | $32.36 | $26.77 | 31,186 |
2015-07-14 | $32.88 | $32.95 | $32.19 | $32.59 | $26.96 | 90,579 |
2015-07-13 | $32.47 | $32.89 | $32.44 | $32.79 | $27.13 | 50,520 |
2015-07-10 | $32.64 | $32.83 | $32.39 | $32.50 | $26.89 | 35,416 |
2015-07-09 | $32.85 | $32.89 | $32.37 | $32.40 | $26.80 | 59,469 |
2015-07-08 | $32.52 | $32.75 | $32.12 | $32.59 | $26.96 | 172,157 |
2015-07-07 | $32.24 | $32.76 | $32.00 | $32.63 | $26.99 | 77,114 |
2015-07-06 | $31.98 | $32.40 | $31.76 | $32.32 | $26.74 | 91,723 |
2015-07-02 | $32.40 | $32.40 | $32.00 | $32.14 | $26.59 | 40,281 |
2015-07-01 | $32.38 | $32.49 | $32.02 | $32.31 | $26.73 | 58,415 |
2015-06-30 | $31.90 | $32.45 | $31.60 | $32.31 | $26.73 | 110,625 |
2015-06-29 | $32.33 | $32.49 | $31.88 | $31.92 | $26.41 | 90,131 |
2015-06-26 | $32.33 | $32.55 | $32.26 | $32.44 | $26.84 | 335,313 |
2015-06-25 | $32.30 | $32.71 | $32.16 | $32.40 | $26.80 | 72,154 |
2015-06-24 | $32.45 | $32.63 | $32.22 | $32.28 | $26.70 | 86,524 |
2015-06-23 | $32.46 | $32.49 | $32.22 | $32.42 | $26.82 | 62,569 |
2015-06-22 | $32.40 | $32.56 | $32.19 | $32.38 | $26.79 | 117,028 |
2015-06-19 | $32.47 | $32.91 | $32.20 | $32.31 | $26.73 | 263,282 |
2015-06-18 | $32.21 | $32.54 | $32.07 | $32.33 | $26.74 | 88,912 |
2015-06-17 | $32.53 | $32.53 | $32.19 | $32.21 | $26.65 | 45,667 |
2015-06-16 | $31.80 | $32.51 | $31.80 | $32.39 | $26.79 | 71,939 |
2015-06-15 | $32.21 | $32.33 | $31.66 | $31.88 | $26.37 | 114,355 |
2015-06-12 | $32.39 | $32.65 | $32.12 | $32.53 | $26.91 | 48,840 |
2015-06-11 | $32.58 | $32.60 | $32.15 | $32.46 | $26.85 | 53,804 |
2015-06-10 | $32.21 | $32.71 | $32.21 | $32.47 | $26.79 | 78,615 |
2015-06-09 | $32.28 | $32.30 | $31.86 | $32.11 | $26.49 | 59,592 |
2015-06-08 | $32.17 | $32.38 | $31.99 | $32.20 | $26.56 | 81,449 |
2015-06-05 | $32.07 | $32.25 | $31.76 | $32.22 | $26.58 | 75,243 |
2015-06-04 | $32.56 | $32.56 | $32.18 | $32.27 | $26.62 | 82,652 |
2015-06-03 | $32.57 | $32.79 | $32.19 | $32.72 | $26.99 | 114,479 |
2015-06-02 | $32.50 | $32.83 | $32.05 | $32.46 | $26.78 | 422,360 |
2015-06-01 | $31.24 | $32.65 | $31.24 | $32.56 | $26.86 | 250,546 |
2015-05-29 | $30.60 | $30.82 | $30.37 | $30.74 | $25.36 | 79,056 |
2015-05-28 | $30.28 | $30.72 | $30.10 | $30.72 | $25.34 | 68,498 |
2015-05-27 | $30.52 | $30.66 | $30.24 | $30.34 | $25.03 | 209,397 |
2015-05-26 | $30.52 | $30.77 | $30.49 | $30.51 | $25.17 | 120,595 |
2015-05-22 | $30.72 | $30.79 | $30.56 | $30.76 | $25.38 | 57,083 |
2015-05-21 | $30.87 | $30.98 | $30.67 | $30.74 | $25.36 | 134,269 |
2015-05-20 | $31.21 | $31.41 | $30.95 | $30.99 | $25.57 | 50,075 |
2015-05-19 | $31.16 | $31.19 | $30.97 | $31.11 | $25.66 | 63,247 |
2015-05-18 | $30.68 | $31.25 | $30.68 | $31.10 | $25.66 | 89,108 |
2015-05-15 | $31.14 | $31.16 | $30.90 | $30.90 | $25.49 | 71,176 |
2015-05-14 | $30.84 | $31.27 | $30.72 | $31.14 | $25.69 | 103,251 |
2015-05-13 | $30.82 | $31.05 | $30.70 | $30.72 | $25.34 | 97,915 |
2015-05-12 | $30.32 | $30.96 | $30.14 | $30.82 | $25.43 | 109,829 |
2015-05-11 | $30.57 | $31.03 | $30.39 | $30.42 | $25.10 | 225,278 |
2015-05-08 | $31.06 | $31.13 | $30.51 | $30.65 | $25.29 | 97,035 |
2015-05-07 | $30.67 | $31.04 | $30.56 | $30.83 | $25.43 | 77,005 |
2015-05-06 | $31.04 | $31.04 | $30.59 | $30.79 | $25.40 | 100,702 |
Tootsie Roll Industries Inc (TR) News Headlines
Recent Tootsie Roll Industries Inc (TR) News
Similar Companies to Tootsie Roll Industries Inc (TR) in the Confectioners Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Mondelez International Inc - Class A | MDLZ | Confectioners | Consumer Defensive | 79,000 |
Hershey Company | HSY | Confectioners | Consumer Defensive | 15,200 |
Tootsie Roll Industries Inc | TR | Confectioners | Consumer Defensive | 2,000 |
Rocky Mountain Chocolate Factory Inc | RMCF | Confectioners | Consumer Defensive | 149 |