iShares MSCI BRIC ETF (BKF) Exchange: NYSE ARCA
Data as of May 2, 2025
$40.10 ($-0.68) -1.66%
iShares MSCI BRIC ETF - Daily Information
Click for more stock information on iShares MSCI BRIC ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $40.35 |
Previous Close | $40.10 |
High | $40.40 |
Low | $40.04 |
Adjusted Open | $40.35 |
Previous Adjusted Close | $40.10 |
Adjusted High | $40.40 |
Adjusted Low | $40.04 |
About iShares MSCI BRIC ETF (BKF)
The Fund seeks to track the investment results of the MSCI BRIC Index (the “Underlying Index”), which is a free float-adjusted market capitalization index that is designed to measure the combined equity market performance in Brazil, Russia, India and China (“BRIC”). The Underlying Index primarily consists of stocks traded on B3 (the largest Brazilian exchange), Russian Trading System Stock Exchange, Moscow Interbank Currency Exchange, National Stock Exchange of India, Shanghai Stock Exchange, Shenzhen Stock Exchange and the Stock Exchange of Hong Kong. The Underlying Index will include large- and mid-capitalization companies and may change over time. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the communication services, consumer discretionary, and financials industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index.The Fund invests all of its assets that are invested in India through a wholly-owned subsidiary located in the Republic of Mauritius (the “Subsidiary”). BFA serves as investment adviser to both the Fund and the Subsidiary. Unless otherwise indicated, the term “Fund,” as used in this prospectus (the “Prospectus”), means the Fund and/or the Subsidiary, as applicable. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by MSCI Inc. (the “Index Provider” or “MSCI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares MSCI BRIC ETF (BKF)
Historical Stock Data for iShares MSCI BRIC ETF (BKF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-03-28 | $40.35 | $40.40 | $40.04 | $40.10 | $40.10 | 12,334 |
2025-03-27 | $40.50 | $40.85 | $40.50 | $40.78 | $40.78 | 11,526 |
2025-03-26 | $40.45 | $40.48 | $40.26 | $40.30 | $40.30 | 4,509 |
2025-03-25 | $40.56 | $40.72 | $40.43 | $40.43 | $40.43 | 21,450 |
2025-03-24 | $40.89 | $40.89 | $40.67 | $40.71 | $40.71 | 11,998 |
2025-03-21 | $40.50 | $40.67 | $40.41 | $40.44 | $40.44 | 80,705 |
2025-03-20 | $40.88 | $41.04 | $40.73 | $40.87 | $40.87 | 17,571 |
2025-03-19 | $41.67 | $41.67 | $41.37 | $41.56 | $41.56 | 9,929 |
2025-03-18 | $41.49 | $41.49 | $41.29 | $41.35 | $41.35 | 14,246 |
2025-03-17 | $40.60 | $41.42 | $40.60 | $41.30 | $41.30 | 18,738 |
2025-03-14 | $40.45 | $40.62 | $40.34 | $40.62 | $40.62 | 34,724 |
2025-03-13 | $39.49 | $39.83 | $39.49 | $39.69 | $39.69 | 8,936 |
2025-03-12 | $39.73 | $39.73 | $39.36 | $39.63 | $39.63 | 36,790 |
2025-03-11 | $40.78 | $40.78 | $39.48 | $39.78 | $39.78 | 19,947 |
2025-03-10 | $39.74 | $39.74 | $39.00 | $39.18 | $39.18 | 64,169 |
2025-03-07 | $40.24 | $40.38 | $39.92 | $40.13 | $40.13 | 248,005 |
2025-03-06 | $40.28 | $40.28 | $39.85 | $39.91 | $39.91 | 32,781 |
2025-03-05 | $39.50 | $39.91 | $39.50 | $39.91 | $39.91 | 1,614 |
2025-03-04 | $38.18 | $38.63 | $38.18 | $38.38 | $38.38 | 2,195 |
2025-03-03 | $38.61 | $38.61 | $38.03 | $38.18 | $38.18 | 5,581 |
2025-02-28 | $38.36 | $38.44 | $38.27 | $38.44 | $38.44 | 4,397 |
2025-02-27 | $39.44 | $39.58 | $39.19 | $39.26 | $39.26 | 3,939 |
2025-02-26 | $39.75 | $39.93 | $39.60 | $39.61 | $39.61 | 7,183 |
2025-02-25 | $39.05 | $39.21 | $39.05 | $39.17 | $39.17 | 36,162 |
2025-02-24 | $39.50 | $39.50 | $38.90 | $38.91 | $38.91 | 7,580 |
2025-02-21 | $40.12 | $40.22 | $39.84 | $39.92 | $39.92 | 7,356 |
2025-02-20 | $39.76 | $40.17 | $39.58 | $39.83 | $39.83 | 3,373 |
2025-02-19 | $39.41 | $39.41 | $39.24 | $39.30 | $39.30 | 4,680 |
2025-02-18 | $39.49 | $39.53 | $39.31 | $39.42 | $39.42 | 10,195 |
2025-02-14 | $39.27 | $39.29 | $39.06 | $39.29 | $39.29 | 6,544 |
2025-02-13 | $38.06 | $38.63 | $38.06 | $38.60 | $38.60 | 6,296 |
2025-02-12 | $38.22 | $38.60 | $38.15 | $38.53 | $38.53 | 4,850 |
2025-02-11 | $38.05 | $38.18 | $38.05 | $38.12 | $38.12 | 3,089 |
2025-02-10 | $38.07 | $38.56 | $37.97 | $38.35 | $38.35 | 58,462 |
2025-02-07 | $38.10 | $38.10 | $37.62 | $37.65 | $37.65 | 3,993 |
2025-02-06 | $37.47 | $37.50 | $37.37 | $37.49 | $37.49 | 14,981 |
2025-02-05 | $37.29 | $37.33 | $37.22 | $37.29 | $37.29 | 2,347 |
2025-02-04 | $37.42 | $37.72 | $37.42 | $37.63 | $37.63 | 5,289 |
2025-02-03 | $36.66 | $37.07 | $36.66 | $36.94 | $36.94 | 2,830 |
2025-01-31 | $37.55 | $37.57 | $37.07 | $37.12 | $37.12 | 1,738 |
2025-01-30 | $37.17 | $37.59 | $37.17 | $37.59 | $37.59 | 708 |
2025-01-29 | $37.17 | $37.17 | $36.89 | $36.91 | $36.91 | 3,948 |
2025-01-28 | $36.48 | $36.85 | $36.42 | $36.85 | $36.85 | 2,030 |
2025-01-27 | $36.65 | $36.69 | $36.38 | $36.58 | $36.58 | 3,670 |
2025-01-24 | $36.41 | $36.56 | $36.41 | $36.56 | $36.56 | 14,236 |
2025-01-23 | $36.12 | $36.28 | $36.08 | $36.18 | $36.18 | 6,230 |
2025-01-22 | $36.05 | $36.24 | $35.96 | $36.24 | $36.24 | 43,323 |
2025-01-21 | $36.16 | $36.24 | $36.00 | $36.17 | $36.17 | 7,618 |
2025-01-17 | $35.88 | $36.26 | $35.88 | $36.06 | $36.06 | 4,139 |
2025-01-16 | $35.72 | $35.72 | $35.57 | $35.66 | $35.66 | 3,576 |
2025-01-15 | $35.71 | $35.80 | $35.62 | $35.71 | $35.71 | 5,203 |
2025-01-14 | $35.39 | $35.39 | $35.33 | $35.38 | $35.38 | 702 |
2025-01-13 | $34.78 | $34.94 | $34.78 | $34.86 | $34.86 | 3,809 |
2025-01-10 | $35.22 | $35.22 | $34.95 | $34.98 | $34.98 | 9,422 |
2025-01-08 | $35.63 | $35.82 | $35.63 | $35.75 | $35.75 | 3,756 |
2025-01-07 | $36.12 | $36.20 | $35.89 | $35.93 | $35.93 | 4,977 |
2025-01-06 | $36.44 | $36.54 | $36.05 | $36.05 | $36.05 | 3,992 |
2025-01-03 | $36.50 | $36.57 | $36.49 | $36.52 | $36.52 | 7,370 |
2025-01-02 | $36.49 | $36.60 | $36.40 | $36.40 | $36.40 | 7,683 |
2024-12-31 | $36.53 | $36.55 | $36.49 | $36.49 | $36.49 | 2,732 |
2024-12-30 | $36.69 | $36.69 | $36.55 | $36.58 | $36.58 | 3,762 |
2024-12-27 | $36.88 | $36.88 | $36.88 | $36.88 | $36.88 | 195 |
2024-12-26 | $37.13 | $37.15 | $37.12 | $37.13 | $37.13 | 6,476 |
2024-12-24 | $36.83 | $37.05 | $36.83 | $37.05 | $37.05 | 580 |
2024-12-23 | $36.67 | $36.90 | $36.67 | $36.90 | $36.90 | 5,231 |
2024-12-20 | $36.71 | $36.99 | $36.71 | $36.90 | $36.90 | 3,515 |
2024-12-19 | $36.94 | $36.95 | $36.84 | $36.84 | $36.84 | 4,137 |
2024-12-18 | $37.09 | $37.27 | $36.46 | $36.50 | $36.50 | 7,976 |
2024-12-17 | $37.09 | $37.37 | $37.09 | $37.37 | $37.37 | 2,166 |
2024-12-16 | $37.99 | $38.09 | $37.82 | $37.82 | $37.12 | 19,619 |
2024-12-13 | $38.41 | $38.41 | $38.30 | $38.32 | $37.61 | 1,188 |
2024-12-12 | $38.51 | $38.57 | $38.48 | $38.56 | $37.85 | 4,456 |
2024-12-11 | $38.60 | $38.72 | $38.48 | $38.72 | $38.00 | 7,015 |
2024-12-10 | $38.75 | $38.84 | $38.72 | $38.77 | $38.06 | 3,740 |
2024-12-09 | $39.50 | $39.97 | $39.50 | $39.68 | $38.95 | 4,850 |
2024-12-06 | $38.30 | $38.30 | $38.15 | $38.18 | $37.47 | 1,816 |
2024-12-05 | $37.94 | $38.14 | $37.94 | $38.11 | $37.40 | 3,079 |
2024-12-04 | $37.83 | $37.84 | $37.70 | $37.74 | $37.04 | 6,384 |
2024-12-03 | $37.80 | $37.95 | $37.80 | $37.91 | $37.20 | 5,732 |
2024-12-02 | $37.67 | $37.72 | $37.50 | $37.68 | $36.99 | 7,699 |
2024-11-29 | $37.31 | $37.73 | $37.31 | $37.71 | $37.01 | 2,112 |
2024-11-27 | $37.88 | $37.88 | $37.74 | $37.83 | $37.13 | 2,245 |
2024-11-26 | $37.41 | $37.48 | $37.34 | $37.43 | $36.74 | 7,581 |
2024-11-25 | $37.45 | $37.55 | $37.39 | $37.55 | $36.85 | 3,447 |
2024-11-22 | $37.25 | $37.28 | $37.24 | $37.28 | $36.59 | 7,492 |
2024-11-21 | $37.43 | $37.45 | $37.43 | $37.45 | $36.75 | 1,559 |
2024-11-20 | $37.72 | $37.77 | $37.72 | $37.77 | $37.07 | 1,450 |
2024-11-19 | $37.49 | $37.75 | $37.49 | $37.74 | $37.04 | 2,399 |
2024-11-18 | $37.61 | $37.88 | $37.61 | $37.86 | $37.16 | 6,149 |
2024-11-15 | $37.50 | $37.50 | $37.43 | $37.50 | $36.81 | 1,416 |
2024-11-14 | $37.67 | $37.74 | $37.54 | $37.57 | $36.87 | 5,943 |
2024-11-13 | $37.86 | $37.98 | $37.70 | $37.71 | $37.01 | 2,856 |
2024-11-12 | $38.11 | $38.17 | $37.80 | $37.90 | $37.20 | 13,155 |
2024-11-11 | $38.79 | $38.90 | $38.78 | $38.78 | $38.06 | 2,930 |
2024-11-08 | $38.96 | $38.96 | $38.77 | $38.77 | $38.05 | 827 |
2024-11-07 | $39.96 | $40.20 | $39.96 | $40.20 | $39.45 | 1,386 |
2024-11-06 | $39.12 | $39.37 | $38.89 | $39.26 | $38.53 | 6,283 |
2024-11-05 | $39.40 | $39.58 | $39.40 | $39.57 | $38.84 | 1,459 |
2024-11-04 | $38.92 | $39.13 | $38.86 | $38.86 | $38.14 | 2,875 |
2024-11-01 | $39.07 | $39.11 | $38.75 | $38.77 | $38.05 | 7,325 |
2024-10-31 | $38.77 | $38.87 | $38.66 | $38.81 | $38.09 | 4,167 |
2024-10-30 | $38.79 | $38.96 | $38.79 | $38.96 | $38.24 | 792 |
2024-10-29 | $39.60 | $39.60 | $39.34 | $39.34 | $38.62 | 1,745 |
2024-10-28 | $39.17 | $39.63 | $39.17 | $39.58 | $38.85 | 3,485 |
2024-10-25 | $39.17 | $39.27 | $39.03 | $39.03 | $38.31 | 3,321 |
2024-10-24 | $39.01 | $39.19 | $39.00 | $39.19 | $38.47 | 1,974 |
2024-10-23 | $39.55 | $39.61 | $39.19 | $39.32 | $38.60 | 5,195 |
2024-10-22 | $39.33 | $39.56 | $39.33 | $39.51 | $38.77 | 2,860 |
2024-10-21 | $39.30 | $39.35 | $39.30 | $39.35 | $38.62 | 1,086 |
2024-10-18 | $39.88 | $39.88 | $39.69 | $39.75 | $39.02 | 3,122 |
2024-10-17 | $38.95 | $38.95 | $38.67 | $38.82 | $38.10 | 15,870 |
2024-10-16 | $39.50 | $39.72 | $39.50 | $39.64 | $38.91 | 21,745 |
2024-10-15 | $39.90 | $39.90 | $39.15 | $39.20 | $38.48 | 7,995 |
2024-10-14 | $40.53 | $40.74 | $40.40 | $40.53 | $39.78 | 3,116 |
2024-10-11 | $40.43 | $40.88 | $40.43 | $40.83 | $40.83 | 325 |
2024-10-10 | $40.70 | $40.80 | $40.43 | $40.60 | $40.60 | 7,978 |
2024-10-09 | $40.51 | $40.73 | $40.51 | $40.59 | $40.59 | 3,254 |
2024-10-08 | $41.22 | $41.43 | $40.82 | $41.18 | $41.18 | 10,388 |
2024-10-07 | $43.03 | $43.59 | $43.03 | $43.59 | $43.59 | 5,514 |
2024-10-04 | $42.68 | $42.92 | $42.53 | $42.76 | $42.76 | 5,395 |
2024-10-03 | $42.19 | $42.19 | $42.09 | $42.09 | $42.09 | 814 |
2024-10-02 | $42.50 | $42.84 | $42.37 | $42.76 | $42.76 | 10,804 |
2024-10-01 | $40.83 | $41.27 | $40.83 | $41.25 | $41.25 | 1,142 |
2024-09-30 | $41.03 | $41.10 | $40.37 | $40.45 | $40.45 | 4,810 |
2024-09-27 | $40.74 | $40.75 | $40.52 | $40.63 | $40.63 | 4,272 |
2024-09-26 | $40.24 | $40.52 | $40.03 | $40.22 | $40.22 | 9,951 |
2024-09-25 | $38.56 | $38.69 | $38.43 | $38.55 | $38.55 | 2,887 |
2024-09-24 | $38.48 | $39.10 | $38.46 | $39.05 | $39.05 | 7,482 |
2024-09-23 | $37.24 | $37.40 | $37.24 | $37.36 | $37.36 | 1,493 |
2024-09-20 | $37.15 | $37.15 | $36.98 | $36.99 | $36.99 | 2,041 |
2024-09-19 | $36.79 | $36.95 | $36.79 | $36.92 | $36.92 | 1,774 |
2024-09-18 | $36.42 | $36.47 | $36.15 | $36.23 | $36.23 | 2,798 |
2024-09-17 | $36.43 | $36.48 | $36.41 | $36.41 | $36.41 | 1,092 |
2024-09-16 | $36.29 | $36.30 | $36.21 | $36.24 | $36.24 | 1,703 |
2024-09-13 | $36.05 | $36.10 | $36.03 | $36.10 | $36.10 | 909 |
2024-09-12 | $35.81 | $35.98 | $35.81 | $35.98 | $35.98 | 1,055 |
2024-09-11 | $35.60 | $35.79 | $35.40 | $35.78 | $35.78 | 9,442 |
2024-09-10 | $35.50 | $35.66 | $35.50 | $35.66 | $35.66 | 249 |
2024-09-09 | $35.58 | $35.80 | $35.58 | $35.73 | $35.73 | 1,185 |
2024-09-06 | $35.75 | $35.76 | $35.56 | $35.60 | $35.60 | 847 |
2024-09-05 | $36.08 | $36.08 | $35.99 | $36.05 | $36.05 | 1,217 |
2024-09-04 | $36.19 | $36.26 | $36.15 | $36.15 | $36.15 | 449 |
2024-09-03 | $36.11 | $36.11 | $36.11 | $36.11 | $36.11 | 253 |
2024-08-30 | $36.44 | $36.48 | $36.36 | $36.48 | $36.48 | 2,381 |
2024-08-29 | $36.20 | $36.28 | $36.20 | $36.20 | $36.20 | 7,416 |
2024-08-28 | $36.23 | $36.23 | $36.14 | $36.14 | $36.14 | 719 |
2024-08-27 | $36.45 | $36.53 | $36.45 | $36.47 | $36.47 | 1,268 |
2024-08-26 | $36.35 | $36.46 | $36.35 | $36.42 | $36.42 | 2,641 |
2024-08-23 | $36.49 | $36.66 | $36.49 | $36.66 | $36.66 | 1,973 |
2024-08-22 | $36.48 | $36.48 | $36.32 | $36.35 | $36.35 | 922 |
2024-08-21 | $36.55 | $36.66 | $36.55 | $36.66 | $36.66 | 4,293 |
2024-08-20 | $36.53 | $36.53 | $36.32 | $36.32 | $36.32 | 2,949 |
2024-08-19 | $36.53 | $36.83 | $36.53 | $36.80 | $36.80 | 6,829 |
2024-08-16 | $36.28 | $36.52 | $36.28 | $36.48 | $36.48 | 1,817 |
2024-08-15 | $35.79 | $36.11 | $35.79 | $36.06 | $36.06 | 4,960 |
2024-08-14 | $35.82 | $35.82 | $35.46 | $35.63 | $35.63 | 3,434 |
2024-08-13 | $35.85 | $36.04 | $35.85 | $36.04 | $36.04 | 3,302 |
2024-08-12 | $35.70 | $35.97 | $35.70 | $35.91 | $35.91 | 7,179 |
2024-08-09 | $35.55 | $35.72 | $35.55 | $35.71 | $35.71 | 5,431 |
2024-08-08 | $35.34 | $35.72 | $35.34 | $35.67 | $35.67 | 2,411 |
2024-08-07 | $35.40 | $35.42 | $35.13 | $35.13 | $35.13 | 3,272 |
2024-08-06 | $34.56 | $35.01 | $34.56 | $34.98 | $34.98 | 4,144 |
2024-08-05 | $34.71 | $34.89 | $34.71 | $34.87 | $34.87 | 1,222 |
2024-08-02 | $35.23 | $35.36 | $35.23 | $35.36 | $35.36 | 800 |
2024-08-01 | $35.87 | $35.94 | $35.61 | $35.61 | $35.61 | 1,789 |
2024-07-31 | $35.91 | $36.12 | $35.91 | $36.02 | $36.02 | 5,920 |
2024-07-30 | $35.47 | $35.54 | $35.44 | $35.51 | $35.51 | 5,936 |
2024-07-29 | $35.62 | $35.71 | $35.50 | $35.70 | $35.70 | 44,132 |
2024-07-26 | $35.52 | $35.78 | $35.52 | $35.73 | $35.73 | 6,065 |
2024-07-25 | $35.33 | $35.42 | $35.30 | $35.30 | $35.30 | 114,926 |
2024-07-24 | $35.55 | $35.55 | $35.43 | $35.44 | $35.44 | 671 |
2024-07-23 | $35.84 | $35.84 | $35.80 | $35.84 | $35.84 | 1,415 |
2024-07-22 | $36.44 | $36.44 | $36.37 | $36.37 | $36.37 | 4,600 |
2024-07-19 | $36.10 | $36.10 | $35.95 | $35.97 | $35.97 | 480 |
2024-07-18 | $36.52 | $36.66 | $36.25 | $36.26 | $36.26 | 6,898 |
2024-07-17 | $36.56 | $36.56 | $36.52 | $36.55 | $36.55 | 1,877 |
2024-07-16 | $36.65 | $36.87 | $36.65 | $36.87 | $36.87 | 3,781 |
2024-07-15 | $36.94 | $36.94 | $36.80 | $36.80 | $36.80 | 1,850 |
2024-07-12 | $37.23 | $37.23 | $37.14 | $37.14 | $37.14 | 1,996 |
2024-07-11 | $36.85 | $37.00 | $36.84 | $36.87 | $36.87 | 3,938 |
2024-07-10 | $36.47 | $36.50 | $36.45 | $36.50 | $36.50 | 2,224 |
2024-07-09 | $36.31 | $36.64 | $36.31 | $36.59 | $36.59 | 2,798 |
2024-07-08 | $36.24 | $36.30 | $36.24 | $36.30 | $36.30 | 2,103 |
2024-07-05 | $36.40 | $36.54 | $36.28 | $36.50 | $36.50 | 6,026 |
2024-07-03 | $36.35 | $36.59 | $36.35 | $36.58 | $36.58 | 1,099 |
2024-07-02 | $36.05 | $36.18 | $36.03 | $36.18 | $36.18 | 2,455 |
2024-07-01 | $36.08 | $36.11 | $36.00 | $36.05 | $36.05 | 3,131 |
2024-06-28 | $35.93 | $35.96 | $35.79 | $35.88 | $35.88 | 3,944 |
2024-06-27 | $35.83 | $35.83 | $35.82 | $35.82 | $35.82 | 1,603 |
2024-06-26 | $36.06 | $36.06 | $36.04 | $36.04 | $36.04 | 972 |
2024-06-25 | $35.99 | $36.00 | $35.98 | $36.00 | $36.00 | 1,284 |
2024-06-24 | $36.15 | $36.27 | $36.15 | $36.22 | $36.22 | 2,350 |
2024-06-21 | $35.99 | $35.99 | $35.86 | $35.96 | $35.96 | 918 |
2024-06-20 | $36.27 | $36.27 | $36.07 | $36.18 | $36.18 | 11,796 |
2024-06-18 | $36.12 | $36.23 | $36.12 | $36.22 | $36.22 | 3,603 |
2024-06-17 | $36.06 | $36.23 | $36.01 | $36.13 | $36.13 | 4,632 |
2024-06-14 | $35.96 | $36.14 | $35.96 | $36.04 | $36.04 | 3,405 |
2024-06-13 | $36.14 | $36.14 | $36.01 | $36.03 | $36.03 | 2,296 |
2024-06-12 | $36.20 | $36.20 | $35.97 | $35.97 | $35.97 | 5,793 |
2024-06-11 | $36.05 | $36.05 | $35.84 | $35.91 | $35.91 | 1,091 |
2024-06-10 | $36.06 | $36.28 | $36.06 | $36.23 | $36.06 | 1,590 |
2024-06-07 | $36.26 | $36.28 | $36.11 | $36.11 | $36.11 | 1,677 |
2024-06-06 | $36.32 | $36.42 | $36.30 | $36.42 | $36.42 | 665 |
2024-06-05 | $36.06 | $36.23 | $36.06 | $36.23 | $36.23 | 2,430 |
2024-06-04 | $35.75 | $35.82 | $35.61 | $35.74 | $35.74 | 1,876 |
2024-06-03 | $36.61 | $36.61 | $36.44 | $36.45 | $36.45 | 807 |
2024-05-31 | $35.94 | $35.94 | $35.74 | $35.93 | $35.93 | 3,416 |
2024-05-30 | $36.28 | $36.35 | $36.28 | $36.35 | $36.35 | 2,954 |
2024-05-29 | $36.24 | $36.31 | $36.24 | $36.31 | $36.31 | 303 |
2024-05-28 | $36.89 | $36.89 | $36.70 | $36.72 | $36.72 | 1,662 |
2024-05-24 | $36.89 | $36.94 | $36.83 | $36.83 | $36.83 | 4,038 |
2024-05-23 | $37.09 | $37.14 | $36.80 | $36.80 | $36.80 | 2,037 |
2024-05-22 | $37.13 | $37.13 | $37.02 | $37.06 | $37.06 | 2,281 |
2024-05-21 | $37.37 | $37.37 | $37.25 | $37.30 | $37.30 | 7,291 |
2024-05-20 | $37.73 | $37.78 | $37.65 | $37.66 | $37.66 | 2,751 |
2024-05-17 | $37.63 | $37.88 | $37.63 | $37.82 | $37.82 | 8,934 |
2024-05-16 | $37.27 | $37.60 | $37.27 | $37.58 | $37.58 | 11,585 |
2024-05-15 | $37.03 | $37.09 | $36.84 | $37.08 | $37.08 | 4,193 |
2024-05-14 | $36.78 | $36.99 | $36.78 | $36.93 | $36.93 | 8,901 |
2024-05-13 | $36.73 | $36.92 | $36.73 | $36.92 | $36.92 | 539 |
2024-05-10 | $36.40 | $36.40 | $36.39 | $36.39 | $36.39 | 838 |
2024-05-09 | $36.23 | $36.32 | $36.21 | $36.32 | $36.32 | 3,433 |
2024-05-08 | $36.07 | $36.07 | $36.07 | $36.07 | $36.07 | 717 |
2024-05-07 | $36.19 | $36.24 | $36.19 | $36.21 | $36.21 | 4,251 |
2024-05-06 | $36.48 | $36.51 | $36.44 | $36.44 | $36.44 | 1,494 |
2024-05-03 | $36.53 | $36.59 | $36.38 | $36.56 | $36.56 | 13,434 |
2024-05-02 | $35.92 | $36.56 | $35.92 | $36.46 | $36.46 | 2,875 |
2024-05-01 | $35.24 | $35.30 | $35.23 | $35.23 | $35.23 | 979 |
2024-04-30 | $35.26 | $35.26 | $35.11 | $35.11 | $35.11 | 1,553 |
2024-04-29 | $35.45 | $35.58 | $35.45 | $35.58 | $35.58 | 2,915 |
2024-04-26 | $35.33 | $35.46 | $35.30 | $35.36 | $35.36 | 2,443 |
2024-04-25 | $34.77 | $34.91 | $34.77 | $34.91 | $34.91 | 1,033 |
2024-04-24 | $34.77 | $34.78 | $34.70 | $34.77 | $34.77 | 2,205 |
2024-04-23 | $34.30 | $34.50 | $34.30 | $34.50 | $34.50 | 2,831 |
2024-04-22 | $33.95 | $34.25 | $33.95 | $34.25 | $34.25 | 2,521 |
2024-04-19 | $33.72 | $33.77 | $33.70 | $33.77 | $33.77 | 358 |
2024-04-18 | $33.68 | $33.74 | $33.62 | $33.66 | $33.66 | 2,192 |
2024-04-17 | $33.47 | $33.61 | $33.38 | $33.52 | $33.52 | 6,442 |
2024-04-16 | $33.53 | $33.53 | $33.35 | $33.45 | $33.45 | 4,647 |
2024-04-15 | $33.95 | $33.95 | $33.69 | $33.70 | $33.70 | 3,577 |
2024-04-12 | $34.24 | $34.24 | $33.84 | $33.84 | $33.84 | 3,004 |
2024-04-11 | $34.61 | $34.61 | $34.61 | $34.61 | $34.61 | 2,221 |
2024-04-10 | $34.45 | $34.49 | $34.39 | $34.49 | $34.49 | 1,808 |
2024-04-09 | $34.71 | $34.75 | $34.71 | $34.75 | $34.75 | 319 |
2024-04-08 | $34.49 | $34.65 | $34.49 | $34.57 | $34.57 | 367 |
2024-04-05 | $34.29 | $34.35 | $34.29 | $34.32 | $34.32 | 714 |
2024-04-04 | $34.73 | $34.75 | $34.39 | $34.39 | $34.39 | 2,373 |
2024-04-03 | $34.35 | $34.52 | $34.30 | $34.51 | $34.51 | 2,342 |
2024-04-02 | $34.57 | $34.57 | $34.49 | $34.51 | $34.51 | 2,014 |
2024-04-01 | $34.50 | $34.50 | $34.36 | $34.41 | $34.41 | 1,947 |
2024-03-28 | $34.21 | $34.27 | $34.13 | $34.13 | $34.13 | 4,678 |
2024-03-27 | $33.84 | $34.00 | $33.84 | $34.00 | $34.00 | 1,831 |
2024-03-26 | $33.97 | $33.97 | $33.87 | $33.87 | $33.87 | 3,055 |
2024-03-25 | $33.83 | $33.86 | $33.82 | $33.82 | $33.82 | 1,233 |
2024-03-22 | $33.82 | $33.87 | $33.82 | $33.83 | $33.83 | 1,912 |
2024-03-21 | $34.34 | $34.34 | $34.16 | $34.23 | $34.23 | 2,222 |
2024-03-20 | $34.24 | $34.35 | $34.24 | $34.30 | $34.30 | 681 |
2024-03-19 | $34.07 | $34.07 | $33.79 | $33.97 | $33.97 | 5,680 |
2024-03-18 | $34.32 | $34.32 | $34.17 | $34.23 | $34.23 | 2,417 |
2024-03-15 | $34.09 | $34.25 | $34.05 | $34.25 | $34.25 | 192,519 |
2024-03-14 | $34.26 | $34.26 | $34.04 | $34.09 | $34.09 | 9,293 |
2024-03-13 | $34.44 | $34.44 | $34.31 | $34.31 | $34.31 | 874 |
2024-03-12 | $34.44 | $34.59 | $34.44 | $34.47 | $34.47 | 2,824 |
2024-03-11 | $34.25 | $34.25 | $34.17 | $34.17 | $34.17 | 1,202 |
2024-03-08 | $33.90 | $33.94 | $33.88 | $33.90 | $33.90 | 2,252 |
2024-03-07 | $33.84 | $33.94 | $33.84 | $33.94 | $33.94 | 1,432 |
2024-03-06 | $34.13 | $34.13 | $33.96 | $33.97 | $33.97 | 2,629 |
2024-03-05 | $33.65 | $33.66 | $33.61 | $33.61 | $33.61 | 13,513 |
2024-03-04 | $34.00 | $34.00 | $33.88 | $33.89 | $33.89 | 1,854 |
2024-03-01 | $34.13 | $34.25 | $34.09 | $34.23 | $34.23 | 1,936 |
2024-02-29 | $33.69 | $33.80 | $33.68 | $33.73 | $33.73 | 3,320 |
2024-02-28 | $33.82 | $33.82 | $33.70 | $33.72 | $33.72 | 1,188 |
2024-02-27 | $34.46 | $34.48 | $34.42 | $34.45 | $34.45 | 2,407 |
2024-02-26 | $34.14 | $34.14 | $34.08 | $34.10 | $34.10 | 2,107 |
2024-02-23 | $34.29 | $34.34 | $34.19 | $34.19 | $34.19 | 2,957 |
2024-02-22 | $34.17 | $34.21 | $34.07 | $34.21 | $34.21 | 3,932 |
2024-02-21 | $33.87 | $33.87 | $33.81 | $33.86 | $33.86 | 1,950 |
2024-02-20 | $33.78 | $33.78 | $33.52 | $33.60 | $33.60 | 1,574 |
2024-02-16 | $33.60 | $33.73 | $33.54 | $33.62 | $33.62 | 6,918 |
2024-02-15 | $33.12 | $33.30 | $33.12 | $33.30 | $33.30 | 4,119 |
2024-02-14 | $33.05 | $33.13 | $32.96 | $33.10 | $33.10 | 1,034 |
2024-02-13 | $32.81 | $32.81 | $32.49 | $32.55 | $32.55 | 11,166 |
2024-02-12 | $32.92 | $33.35 | $32.92 | $33.17 | $33.17 | 8,721 |
2024-02-09 | $32.79 | $33.00 | $32.73 | $32.96 | $32.96 | 5,712 |
2024-02-08 | $32.73 | $32.82 | $32.73 | $32.75 | $32.75 | 1,579 |
2024-02-07 | $33.10 | $33.28 | $33.10 | $33.20 | $33.20 | 1,581 |
2024-02-06 | $33.10 | $33.40 | $33.10 | $33.40 | $33.40 | 1,444 |
2024-02-05 | $32.12 | $32.35 | $32.10 | $32.35 | $32.35 | 4,948 |
2024-02-02 | $32.14 | $32.17 | $32.10 | $32.10 | $32.10 | 2,308 |
2024-02-01 | $32.42 | $32.45 | $32.41 | $32.45 | $32.45 | 2,686 |
2024-01-31 | $32.21 | $32.44 | $32.21 | $32.26 | $32.26 | 1,467 |
2024-01-30 | $32.25 | $32.29 | $32.21 | $32.29 | $32.29 | 1,642 |
2024-01-29 | $32.76 | $32.77 | $32.65 | $32.75 | $32.75 | 1,211 |
2024-01-26 | $32.81 | $32.95 | $32.81 | $32.85 | $32.85 | 3,346 |
2024-01-25 | $33.11 | $33.11 | $32.97 | $32.99 | $32.99 | 455 |
2024-01-24 | $33.01 | $33.05 | $32.89 | $32.96 | $32.96 | 1,745 |
2024-01-23 | $32.34 | $32.41 | $32.28 | $32.36 | $32.36 | 2,085 |
2024-01-22 | $31.84 | $32.04 | $31.84 | $31.96 | $31.96 | 6,138 |
2024-01-19 | $32.35 | $32.50 | $32.35 | $32.48 | $32.48 | 3,613 |
2024-01-18 | $32.28 | $32.33 | $32.24 | $32.27 | $32.27 | 19,213 |
2024-01-17 | $32.06 | $32.22 | $32.03 | $32.15 | $32.15 | 4,581 |
2024-01-16 | $33.11 | $33.11 | $32.70 | $32.73 | $32.73 | 15,768 |
2024-01-12 | $33.63 | $33.64 | $33.51 | $33.53 | $33.53 | 22,647 |
2024-01-11 | $33.37 | $33.46 | $33.24 | $33.46 | $33.46 | 3,936 |
2024-01-10 | $33.16 | $33.16 | $33.04 | $33.05 | $33.05 | 5,153 |
2024-01-09 | $33.10 | $33.14 | $33.05 | $33.14 | $33.14 | 1,280 |
2024-01-08 | $33.20 | $33.49 | $33.20 | $33.49 | $33.49 | 2,364 |
2024-01-05 | $33.70 | $33.80 | $33.70 | $33.72 | $33.72 | 9,134 |
2024-01-04 | $33.73 | $33.89 | $33.70 | $33.74 | $33.74 | 1,980 |
2024-01-03 | $33.67 | $33.92 | $33.67 | $33.92 | $33.92 | 10,623 |
2024-01-02 | $33.84 | $33.84 | $33.59 | $33.73 | $33.73 | 8,866 |
2023-12-29 | $34.01 | $34.27 | $34.01 | $34.19 | $34.19 | 8,258 |
2023-12-28 | $34.09 | $34.30 | $34.09 | $34.25 | $34.25 | 12,229 |
2023-12-27 | $33.78 | $33.79 | $33.65 | $33.79 | $33.79 | 4,490 |
2023-12-26 | $33.65 | $33.69 | $33.57 | $33.64 | $33.64 | 3,149 |
2023-12-22 | $33.23 | $33.54 | $33.23 | $33.48 | $33.48 | 2,184 |
2023-12-21 | $33.68 | $33.83 | $33.65 | $33.83 | $33.83 | 2,464 |
2023-12-20 | $33.53 | $33.53 | $33.13 | $33.13 | $33.13 | 1,684 |
2023-12-19 | $34.17 | $34.36 | $34.17 | $34.32 | $33.99 | 7,350 |
2023-12-18 | $34.07 | $34.10 | $33.92 | $34.10 | $33.77 | 2,828 |
2023-12-15 | $34.25 | $34.27 | $34.04 | $34.05 | $33.72 | 3,921 |
2023-12-14 | $33.85 | $34.27 | $33.85 | $34.19 | $33.86 | 6,505 |
2023-12-13 | $33.29 | $33.76 | $33.21 | $33.76 | $33.43 | 4,049 |
2023-12-12 | $33.42 | $33.58 | $33.42 | $33.58 | $33.25 | 1,227 |
2023-12-11 | $33.38 | $33.60 | $33.38 | $33.59 | $33.59 | 2,461 |
2023-12-08 | $33.43 | $33.49 | $33.32 | $33.38 | $33.38 | 7,954 |
2023-12-07 | $33.68 | $33.68 | $33.60 | $33.63 | $33.63 | 3,174 |
2023-12-06 | $33.79 | $33.79 | $33.58 | $33.62 | $33.62 | 1,331 |
2023-12-05 | $33.47 | $33.65 | $33.47 | $33.60 | $33.60 | 5,679 |
2023-12-04 | $33.87 | $33.92 | $33.82 | $33.82 | $33.82 | 3,893 |
2023-12-01 | $33.82 | $34.08 | $33.71 | $34.08 | $34.08 | 3,324 |
2023-11-30 | $33.93 | $34.14 | $33.90 | $34.14 | $34.14 | 1,075 |
2023-11-29 | $33.93 | $34.08 | $33.90 | $33.91 | $33.91 | 7,173 |
2023-11-28 | $34.19 | $34.26 | $34.19 | $34.26 | $34.26 | 1,483 |
2023-11-27 | $34.07 | $34.11 | $34.00 | $34.08 | $34.08 | 6,995 |
2023-11-24 | $34.32 | $34.32 | $34.32 | $34.32 | $34.32 | 198 |
2023-11-22 | $34.34 | $34.34 | $34.12 | $34.22 | $34.22 | 6,147 |
2023-11-21 | $34.26 | $34.36 | $34.07 | $34.11 | $34.11 | 5,106 |
2023-11-20 | $34.25 | $34.50 | $34.25 | $34.50 | $34.50 | 3,396 |
2023-11-17 | $33.97 | $34.09 | $33.97 | $34.03 | $34.03 | 7,583 |
2023-11-16 | $33.97 | $34.02 | $33.91 | $34.01 | $34.01 | 2,019 |
2023-11-15 | $34.74 | $34.76 | $34.70 | $34.72 | $34.72 | 2,574 |
2023-11-14 | $34.08 | $34.39 | $34.08 | $34.30 | $34.30 | 4,515 |
2023-11-13 | $33.56 | $33.70 | $33.56 | $33.64 | $33.64 | 2,616 |
2023-11-10 | $33.36 | $33.48 | $33.30 | $33.44 | $33.44 | 4,529 |
2023-11-09 | $33.60 | $33.71 | $33.28 | $33.32 | $33.32 | 4,182 |
2023-11-08 | $33.65 | $33.82 | $33.61 | $33.71 | $33.71 | 4,629 |
2023-11-07 | $33.65 | $33.82 | $33.56 | $33.75 | $33.75 | 5,061 |
2023-11-06 | $33.90 | $33.93 | $33.73 | $33.73 | $33.73 | 6,454 |
2023-11-03 | $33.32 | $33.70 | $33.32 | $33.67 | $33.67 | 6,398 |
2023-11-02 | $32.92 | $32.96 | $32.87 | $32.95 | $32.95 | 3,341 |
2023-11-01 | $32.41 | $32.61 | $32.41 | $32.61 | $32.61 | 4,778 |
2023-10-31 | $32.26 | $32.52 | $32.21 | $32.50 | $32.50 | 4,269 |
2023-10-30 | $33.02 | $33.02 | $32.70 | $32.81 | $32.81 | 2,565 |
2023-10-27 | $32.91 | $32.91 | $32.48 | $32.50 | $32.50 | 3,810 |
2023-10-26 | $32.24 | $32.36 | $32.24 | $32.36 | $32.36 | 7,313 |
2023-10-25 | $32.53 | $32.60 | $32.45 | $32.47 | $32.47 | 1,575 |
2023-10-24 | $32.43 | $32.92 | $32.43 | $32.92 | $32.92 | 1,012 |
2023-10-23 | $32.18 | $32.39 | $31.94 | $32.31 | $32.31 | 7,451 |
2023-10-20 | $32.37 | $32.37 | $32.29 | $32.29 | $32.29 | 447 |
2023-10-19 | $32.73 | $32.97 | $32.67 | $32.69 | $32.69 | 17,867 |
2023-10-18 | $32.96 | $33.04 | $32.96 | $33.04 | $33.04 | 632 |
2023-10-17 | $33.37 | $33.68 | $33.37 | $33.59 | $33.59 | 2,060 |
2023-10-16 | $33.35 | $33.77 | $33.34 | $33.74 | $33.74 | 1,967 |
2023-10-13 | $33.62 | $33.62 | $33.54 | $33.55 | $33.55 | 2,402 |
2023-10-12 | $33.61 | $33.68 | $33.61 | $33.68 | $33.68 | 591 |
2023-10-11 | $34.24 | $34.27 | $33.99 | $34.16 | $34.16 | 7,032 |
2023-10-10 | $33.59 | $33.99 | $33.59 | $33.97 | $33.97 | 6,390 |
2023-10-09 | $33.16 | $33.35 | $33.11 | $33.35 | $33.35 | 1,157 |
2023-10-06 | $33.02 | $33.50 | $32.96 | $33.45 | $33.45 | 5,338 |
2023-10-05 | $32.81 | $32.93 | $32.66 | $32.93 | $32.93 | 15,567 |
2023-10-04 | $32.78 | $32.78 | $32.62 | $32.69 | $32.69 | 11,970 |
2023-10-03 | $32.91 | $32.91 | $32.91 | $32.91 | $32.91 | 279 |
2023-10-02 | $33.52 | $33.52 | $33.36 | $33.39 | $33.39 | 910 |
2023-09-29 | $33.77 | $33.77 | $33.61 | $33.61 | $33.61 | 884 |
2023-09-28 | $33.26 | $33.45 | $33.23 | $33.45 | $33.45 | 5,235 |
2023-09-27 | $33.66 | $33.66 | $33.35 | $33.35 | $33.35 | 31,396 |
2023-09-26 | $33.55 | $33.59 | $33.40 | $33.40 | $33.40 | 4,060 |
2023-09-25 | $33.66 | $33.88 | $33.66 | $33.88 | $33.88 | 5,634 |
2023-09-22 | $34.25 | $34.25 | $34.06 | $34.09 | $34.09 | 10,890 |
2023-09-21 | $33.56 | $33.59 | $33.46 | $33.50 | $33.50 | 5,485 |
2023-09-20 | $34.36 | $34.36 | $34.13 | $34.13 | $34.13 | 848 |
2023-09-19 | $34.36 | $34.36 | $34.28 | $34.32 | $34.32 | 5,533 |
2023-09-18 | $34.37 | $34.54 | $34.37 | $34.48 | $34.48 | 8,376 |
2023-09-15 | $34.62 | $34.62 | $34.47 | $34.47 | $34.47 | 521 |
2023-09-14 | $34.62 | $34.73 | $34.62 | $34.62 | $34.62 | 2,787 |
2023-09-13 | $34.48 | $34.55 | $34.45 | $34.45 | $34.45 | 1,095 |
2023-09-12 | $34.54 | $34.70 | $34.47 | $34.55 | $34.55 | 18,432 |
2023-09-11 | $34.65 | $34.66 | $34.54 | $34.66 | $34.66 | 1,584 |
2023-09-08 | $34.18 | $34.20 | $34.10 | $34.15 | $34.15 | 2,628 |
2023-09-07 | $34.18 | $34.18 | $34.00 | $34.06 | $34.06 | 14,229 |
2023-09-06 | $34.73 | $34.86 | $34.72 | $34.72 | $34.72 | 3,897 |
2023-09-05 | $34.82 | $34.86 | $34.73 | $34.79 | $34.79 | 6,641 |
2023-09-01 | $35.07 | $35.07 | $34.99 | $35.00 | $35.00 | 840 |
2023-08-31 | $34.57 | $34.57 | $34.38 | $34.40 | $34.40 | 5,027 |
2023-08-30 | $34.65 | $34.82 | $34.65 | $34.75 | $34.75 | 4,119 |
2023-08-29 | $34.63 | $35.01 | $34.51 | $35.01 | $35.01 | 65,186 |
2023-08-28 | $34.16 | $34.37 | $34.11 | $34.35 | $34.35 | 9,326 |
2023-08-25 | $33.84 | $33.86 | $33.65 | $33.84 | $33.84 | 5,957 |
2023-08-24 | $34.04 | $34.04 | $33.83 | $33.90 | $33.90 | 3,566 |
2023-08-23 | $33.68 | $33.98 | $33.68 | $33.95 | $33.95 | 5,277 |
2023-08-22 | $33.67 | $33.67 | $33.32 | $33.46 | $33.46 | 7,996 |
2023-08-21 | $33.34 | $33.47 | $33.30 | $33.46 | $33.46 | 2,938 |
2023-08-18 | $33.44 | $33.48 | $33.31 | $33.42 | $33.42 | 8,843 |
2023-08-17 | $34.09 | $34.12 | $33.87 | $33.87 | $33.87 | 20,496 |
2023-08-16 | $33.85 | $34.02 | $33.84 | $33.84 | $33.84 | 11,846 |
2023-08-15 | $34.30 | $34.30 | $34.07 | $34.14 | $34.14 | 3,224 |
2023-08-14 | $34.50 | $34.56 | $34.31 | $34.52 | $34.52 | 6,688 |
2023-08-11 | $34.95 | $34.95 | $34.64 | $34.81 | $34.81 | 9,127 |
2023-08-10 | $35.67 | $35.97 | $35.50 | $35.51 | $35.51 | 21,819 |
2023-08-09 | $35.33 | $35.43 | $35.23 | $35.29 | $35.29 | 22,049 |
2023-08-08 | $35.24 | $35.34 | $35.00 | $35.31 | $35.31 | 6,951 |
2023-08-07 | $35.96 | $35.96 | $35.58 | $35.69 | $35.69 | 8,369 |
2023-08-04 | $36.13 | $36.27 | $35.90 | $35.92 | $35.92 | 8,596 |
2023-08-03 | $36.23 | $36.24 | $36.00 | $36.00 | $36.00 | 11,532 |
2023-08-02 | $35.98 | $35.98 | $35.50 | $35.62 | $35.62 | 17,547 |
2023-08-01 | $36.67 | $36.67 | $36.42 | $36.48 | $36.48 | 2,356 |
2023-07-31 | $36.91 | $37.25 | $36.82 | $37.16 | $37.16 | 12,239 |
2023-07-28 | $36.53 | $36.87 | $36.53 | $36.81 | $36.81 | 9,304 |
2023-07-27 | $36.10 | $36.10 | $35.56 | $35.63 | $35.63 | 11,082 |
2023-07-26 | $35.69 | $36.19 | $35.69 | $36.07 | $36.07 | 13,059 |
2023-07-25 | $36.04 | $36.07 | $35.81 | $35.82 | $35.82 | 12,242 |
2023-07-24 | $34.83 | $35.66 | $34.83 | $35.53 | $35.53 | 7,780 |
2023-07-21 | $34.98 | $35.07 | $34.86 | $34.91 | $34.91 | 18,665 |
2023-07-20 | $34.83 | $34.90 | $34.76 | $34.81 | $34.81 | 8,363 |
2023-07-19 | $35.14 | $35.14 | $34.89 | $34.99 | $34.99 | 24,730 |
2023-07-18 | $34.95 | $34.95 | $34.71 | $34.80 | $34.80 | 9,652 |
2023-07-17 | $34.94 | $35.27 | $34.88 | $35.21 | $35.21 | 8,596 |
2023-07-14 | $35.34 | $35.34 | $35.21 | $35.25 | $35.25 | 13,545 |
2023-07-13 | $35.21 | $35.63 | $35.21 | $35.60 | $35.60 | 10,317 |
2023-07-12 | $34.87 | $35.16 | $34.84 | $35.05 | $35.05 | 9,525 |
2023-07-11 | $34.17 | $34.56 | $34.04 | $34.40 | $34.40 | 11,671 |
2023-07-10 | $33.96 | $34.20 | $33.96 | $34.14 | $34.14 | 3,603 |
2023-07-07 | $33.84 | $34.39 | $33.84 | $34.20 | $34.20 | 2,338 |
2023-07-06 | $33.68 | $33.70 | $33.61 | $33.64 | $33.64 | 12,307 |
2023-07-05 | $34.37 | $34.37 | $34.26 | $34.35 | $34.35 | 1,708 |
2023-07-03 | $34.62 | $34.74 | $34.56 | $34.56 | $34.56 | 1,144 |
2023-06-30 | $34.21 | $34.29 | $34.20 | $34.20 | $34.20 | 3,754 |
2023-06-29 | $33.87 | $33.87 | $33.87 | $33.87 | $33.87 | 285 |
2023-06-28 | $34.10 | $34.17 | $33.96 | $34.11 | $34.11 | 7,921 |
2023-06-27 | $34.24 | $34.31 | $34.18 | $34.29 | $34.29 | 9,630 |
2023-06-26 | $33.81 | $33.87 | $33.78 | $33.81 | $33.81 | 2,610 |
2023-06-23 | $33.78 | $33.78 | $33.57 | $33.65 | $33.65 | 7,957 |
2023-06-22 | $34.19 | $34.28 | $34.18 | $34.25 | $34.25 | 4,138 |
2023-06-21 | $34.41 | $34.41 | $34.24 | $34.31 | $34.31 | 3,688 |
2023-06-20 | $34.70 | $34.70 | $34.37 | $34.47 | $34.47 | 16,157 |
2023-06-16 | $35.37 | $35.44 | $35.22 | $35.30 | $35.30 | 6,892 |
2023-06-15 | $35.15 | $35.33 | $35.15 | $35.33 | $35.33 | 15,080 |
2023-06-14 | $34.73 | $34.90 | $34.60 | $34.80 | $34.80 | 7,173 |
2023-06-13 | $34.52 | $34.55 | $34.42 | $34.45 | $34.45 | 2,693 |
2023-06-12 | $34.10 | $34.20 | $34.06 | $34.06 | $34.06 | 2,209 |
2023-06-09 | $34.07 | $34.20 | $34.07 | $34.10 | $34.10 | 1,320 |
2023-06-08 | $33.80 | $34.13 | $33.80 | $34.00 | $34.00 | 3,758 |
2023-06-07 | $33.99 | $34.19 | $33.72 | $33.72 | $33.72 | 6,553 |
2023-06-06 | $34.03 | $34.27 | $34.03 | $34.27 | $34.01 | 1,016 |
2023-06-05 | $33.79 | $33.90 | $33.69 | $33.87 | $33.87 | 4,541 |
2023-06-02 | $34.00 | $34.00 | $33.94 | $33.94 | $33.94 | 5,294 |
2023-06-01 | $32.62 | $33.27 | $32.62 | $33.24 | $33.24 | 2,849 |
2023-05-31 | $32.61 | $32.65 | $32.28 | $32.65 | $32.65 | 5,995 |
2023-05-30 | $33.08 | $33.08 | $32.65 | $32.71 | $32.71 | 1,275 |
2023-05-26 | $33.12 | $33.48 | $33.12 | $33.39 | $33.39 | 16,810 |
2023-05-25 | $33.15 | $33.15 | $32.78 | $32.78 | $32.78 | 87,407 |
2023-05-24 | $33.40 | $33.57 | $33.20 | $33.23 | $33.23 | 6,420 |
2023-05-23 | $33.82 | $33.86 | $33.60 | $33.60 | $33.60 | 1,105 |
2023-05-22 | $34.18 | $34.25 | $34.18 | $34.21 | $34.21 | 3,613 |
2023-05-19 | $33.80 | $33.81 | $33.73 | $33.81 | $33.81 | 2,558 |
2023-05-18 | $33.86 | $33.92 | $33.80 | $33.80 | $33.80 | 10,916 |
2023-05-17 | $34.24 | $34.39 | $34.23 | $34.39 | $34.39 | 810 |
2023-05-16 | $34.44 | $34.61 | $34.44 | $34.50 | $34.50 | 1,601 |
2023-05-15 | $34.54 | $34.91 | $34.54 | $34.87 | $34.87 | 6,799 |
2023-05-12 | $33.95 | $34.04 | $33.84 | $33.87 | $33.87 | 2,623 |
2023-05-11 | $34.14 | $34.42 | $34.14 | $34.42 | $34.42 | 2,889 |
2023-05-10 | $34.25 | $34.32 | $34.16 | $34.30 | $34.30 | 15,008 |
2023-05-09 | $34.02 | $34.34 | $34.02 | $34.34 | $34.34 | 2,115 |
2023-05-08 | $34.61 | $34.68 | $34.49 | $34.61 | $34.61 | 42,537 |
2023-05-05 | $34.32 | $34.51 | $34.30 | $34.41 | $34.41 | 8,091 |
2023-05-04 | $34.02 | $34.02 | $33.91 | $34.02 | $34.02 | 1,598 |
2023-05-03 | $33.58 | $33.74 | $33.54 | $33.58 | $33.58 | 12,903 |
2023-05-02 | $33.92 | $33.92 | $33.51 | $33.70 | $33.70 | 11,571 |
2023-05-01 | $34.28 | $34.28 | $34.09 | $34.14 | $34.14 | 1,725 |
2023-04-28 | $34.04 | $34.25 | $34.04 | $34.19 | $34.19 | 6,755 |
2023-04-27 | $33.75 | $33.94 | $33.75 | $33.94 | $33.94 | 11,292 |
2023-04-26 | $33.80 | $33.80 | $33.60 | $33.60 | $33.60 | 2,154 |
2023-04-25 | $33.46 | $33.46 | $33.18 | $33.30 | $33.30 | 7,740 |
2023-04-24 | $33.96 | $33.96 | $33.80 | $33.86 | $33.86 | 2,527 |
2023-04-21 | $34.05 | $34.05 | $33.93 | $34.01 | $34.01 | 1,001 |
2023-04-20 | $34.47 | $34.65 | $34.31 | $34.34 | $34.34 | 24,339 |
2023-04-19 | $34.55 | $34.61 | $34.52 | $34.52 | $34.52 | 1,296 |
2023-04-18 | $35.09 | $35.12 | $34.94 | $34.94 | $34.94 | 3,803 |
2023-04-17 | $35.06 | $35.07 | $34.93 | $35.04 | $35.04 | 8,327 |
2023-04-14 | $34.72 | $34.82 | $34.55 | $34.63 | $34.63 | 2,913 |
2023-04-13 | $34.81 | $34.95 | $34.78 | $34.87 | $34.87 | 22,622 |
2023-04-12 | $34.64 | $34.64 | $34.31 | $34.38 | $34.38 | 50,847 |
2023-04-11 | $35.00 | $35.01 | $34.89 | $34.89 | $34.89 | 9,064 |
2023-04-10 | $34.61 | $34.67 | $34.51 | $34.66 | $34.66 | 27,363 |
2023-04-06 | $34.60 | $34.79 | $34.60 | $34.76 | $34.76 | 2,422 |
2023-04-05 | $34.66 | $34.66 | $34.29 | $34.46 | $34.46 | 5,064 |
2023-04-04 | $34.60 | $34.74 | $34.49 | $34.66 | $34.66 | 24,809 |
2023-04-03 | $34.72 | $34.80 | $34.67 | $34.80 | $34.80 | 1,154 |
2023-03-31 | $34.87 | $35.04 | $34.68 | $34.72 | $34.72 | 10,149 |
2023-03-30 | $34.77 | $34.95 | $34.74 | $34.88 | $34.88 | 7,449 |
2023-03-29 | $34.30 | $34.56 | $34.22 | $34.48 | $34.48 | 11,430 |
2023-03-28 | $34.10 | $34.39 | $34.10 | $34.37 | $34.37 | 10,634 |
2023-03-27 | $33.57 | $33.67 | $33.48 | $33.67 | $33.67 | 3,326 |
2023-03-24 | $33.75 | $33.92 | $33.72 | $33.88 | $33.88 | 6,834 |
2023-03-23 | $34.25 | $34.44 | $33.91 | $34.08 | $34.08 | 7,404 |
2023-03-22 | $33.59 | $33.80 | $33.52 | $33.52 | $33.52 | 8,958 |
2023-03-21 | $33.40 | $33.45 | $33.30 | $33.39 | $33.39 | 2,428 |
2023-03-20 | $32.98 | $33.17 | $32.97 | $33.06 | $33.06 | 2,719 |
2023-03-17 | $33.08 | $33.18 | $33.08 | $33.15 | $33.15 | 407 |
2023-03-16 | $32.81 | $33.31 | $32.81 | $33.31 | $33.31 | 3,700 |
2023-03-15 | $32.78 | $33.01 | $32.55 | $32.97 | $32.97 | 46,614 |
2023-03-14 | $33.31 | $33.51 | $33.26 | $33.41 | $33.41 | 4,785 |
2023-03-13 | $33.15 | $33.46 | $33.11 | $33.34 | $33.34 | 2,510 |
2023-03-10 | $33.33 | $33.50 | $33.20 | $33.29 | $33.29 | 5,927 |
2023-03-09 | $33.90 | $33.90 | $33.31 | $33.39 | $33.39 | 18,747 |
2023-03-08 | $34.25 | $34.42 | $34.23 | $34.32 | $34.32 | 6,555 |
2023-03-07 | $34.75 | $34.75 | $34.21 | $34.43 | $34.43 | 26,660 |
2023-03-06 | $34.98 | $35.06 | $34.91 | $34.99 | $34.99 | 35,987 |
2023-03-03 | $35.01 | $35.13 | $35.01 | $35.07 | $35.07 | 33,375 |
2023-03-02 | $34.81 | $34.91 | $34.81 | $34.89 | $34.89 | 22,434 |
2023-03-01 | $34.57 | $34.71 | $34.57 | $34.66 | $34.66 | 8,042 |
2023-02-28 | $33.81 | $33.86 | $33.69 | $33.73 | $33.73 | 18,077 |
2023-02-27 | $34.07 | $34.09 | $34.02 | $34.09 | $34.09 | 27,536 |
2023-02-24 | $33.88 | $33.88 | $33.62 | $33.74 | $33.74 | 2,274 |
2023-02-23 | $34.83 | $34.83 | $34.41 | $34.58 | $34.58 | 6,151 |
2023-02-22 | $34.75 | $34.75 | $34.54 | $34.59 | $34.59 | 3,977 |
2023-02-21 | $35.02 | $35.10 | $34.85 | $34.85 | $34.85 | 22,036 |
2023-02-17 | $35.23 | $35.27 | $35.06 | $35.24 | $35.24 | 13,568 |
2023-02-16 | $35.51 | $35.84 | $35.45 | $35.69 | $35.69 | 8,213 |
2023-02-15 | $35.57 | $35.70 | $35.47 | $35.67 | $35.67 | 18,059 |
2023-02-14 | $35.75 | $35.95 | $35.66 | $35.87 | $35.87 | 16,687 |
2023-02-13 | $36.02 | $36.19 | $35.91 | $36.13 | $36.13 | 11,833 |
2023-02-10 | $35.75 | $35.75 | $35.64 | $35.64 | $35.64 | 3,383 |
2023-02-09 | $36.59 | $36.59 | $36.27 | $36.30 | $36.30 | 4,497 |
2023-02-08 | $36.04 | $36.04 | $35.75 | $35.95 | $35.95 | 13,682 |
2023-02-07 | $36.05 | $36.10 | $35.79 | $36.01 | $36.01 | 5,286 |
2023-02-06 | $35.75 | $36.00 | $35.65 | $36.00 | $36.00 | 15,522 |
2023-02-03 | $36.69 | $36.72 | $36.28 | $36.31 | $36.31 | 6,438 |
2023-02-02 | $37.43 | $37.43 | $36.83 | $36.97 | $36.97 | 9,916 |
2023-02-01 | $37.43 | $37.71 | $37.10 | $37.44 | $37.44 | 115,499 |
2023-01-31 | $37.09 | $37.26 | $37.02 | $37.16 | $37.16 | 17,970 |
2023-01-30 | $37.44 | $37.54 | $37.23 | $37.23 | $37.23 | 18,711 |
2023-01-27 | $38.36 | $38.41 | $38.04 | $38.23 | $38.23 | 13,855 |
2023-01-26 | $38.49 | $38.62 | $38.30 | $38.61 | $38.61 | 4,669 |
2023-01-25 | $38.00 | $38.22 | $37.68 | $38.20 | $38.20 | 9,900 |
2023-01-24 | $37.89 | $38.15 | $37.89 | $38.13 | $38.13 | 17,677 |
2023-01-23 | $37.94 | $38.30 | $37.94 | $38.10 | $38.10 | 20,297 |
2023-01-20 | $37.60 | $37.85 | $37.60 | $37.85 | $37.85 | 12,922 |
2023-01-19 | $37.18 | $37.45 | $37.18 | $37.37 | $37.37 | 3,084 |
2023-01-18 | $37.48 | $37.48 | $36.92 | $36.93 | $36.93 | 29,647 |
2023-01-17 | $37.20 | $37.26 | $37.08 | $37.17 | $37.17 | 7,573 |
2023-01-13 | $37.30 | $37.61 | $37.28 | $37.55 | $37.55 | 22,769 |
2023-01-12 | $37.09 | $37.22 | $36.84 | $37.16 | $37.16 | 5,736 |
2023-01-11 | $37.00 | $37.32 | $36.94 | $37.29 | $37.29 | 16,813 |
2023-01-10 | $36.73 | $36.97 | $36.65 | $36.97 | $36.97 | 28,105 |
2023-01-09 | $36.77 | $36.77 | $36.56 | $36.56 | $36.56 | 2,469 |
2023-01-06 | $36.13 | $36.47 | $36.13 | $36.47 | $36.47 | 28,752 |
2023-01-05 | $35.80 | $36.23 | $35.80 | $36.14 | $36.14 | 1,376 |
2023-01-04 | $35.43 | $36.09 | $35.37 | $36.07 | $36.07 | 5,477 |
2023-01-03 | $34.78 | $35.09 | $34.68 | $34.80 | $34.80 | 18,445 |
2022-12-30 | $34.53 | $34.59 | $34.23 | $34.34 | $34.34 | 7,875 |
2022-12-29 | $34.65 | $34.88 | $34.65 | $34.80 | $34.80 | 10,454 |
2022-12-28 | $34.62 | $34.62 | $34.18 | $34.18 | $34.18 | 8,860 |
2022-12-27 | $34.29 | $34.99 | $34.29 | $34.72 | $34.72 | 10,010 |
2022-12-23 | $34.03 | $34.03 | $33.93 | $33.98 | $33.98 | 2,866 |
2022-12-22 | $34.35 | $34.37 | $33.83 | $34.13 | $34.13 | 34,735 |
2022-12-21 | $33.93 | $34.32 | $33.83 | $34.30 | $34.30 | 15,736 |
2022-12-20 | $33.79 | $34.00 | $33.79 | $33.92 | $33.92 | 4,047 |
2022-12-19 | $34.27 | $34.27 | $33.96 | $34.08 | $34.08 | 16,536 |
2022-12-16 | $34.09 | $34.25 | $34.04 | $34.04 | $34.04 | 4,176 |
2022-12-15 | $34.62 | $34.62 | $34.05 | $34.05 | $34.05 | 7,452 |
2022-12-14 | $34.57 | $34.79 | $34.56 | $34.76 | $34.76 | 7,877 |
2022-12-13 | $35.27 | $35.41 | $34.65 | $34.67 | $34.67 | 9,782 |
2022-12-12 | $34.97 | $34.97 | $34.52 | $34.82 | $34.43 | 17,349 |
2022-12-09 | $35.46 | $35.50 | $35.06 | $35.06 | $35.06 | 11,078 |
2022-12-08 | $35.48 | $35.51 | $35.33 | $35.43 | $35.43 | 11,855 |
2022-12-07 | $34.71 | $34.94 | $34.68 | $34.75 | $34.75 | 26,178 |
2022-12-06 | $35.23 | $35.33 | $35.04 | $35.33 | $35.33 | 33,558 |
2022-12-05 | $35.35 | $35.35 | $34.80 | $34.86 | $34.86 | 20,897 |
2022-12-02 | $35.00 | $35.28 | $34.87 | $35.15 | $35.15 | 5,986 |
2022-12-01 | $34.79 | $34.79 | $34.62 | $34.67 | $34.67 | 2,663 |
2022-11-30 | $34.51 | $34.91 | $34.44 | $34.89 | $34.89 | 10,651 |
2022-11-29 | $33.66 | $33.70 | $33.62 | $33.66 | $33.66 | 5,672 |
2022-11-28 | $32.72 | $32.74 | $32.56 | $32.63 | $32.63 | 7,936 |
2022-11-25 | $32.55 | $32.60 | $32.42 | $32.42 | $32.42 | 5,259 |
2022-11-23 | $32.59 | $32.74 | $32.46 | $32.69 | $32.69 | 10,797 |
2022-11-22 | $32.37 | $32.50 | $32.32 | $32.50 | $32.50 | 21,003 |
2022-11-21 | $32.74 | $32.74 | $32.56 | $32.61 | $32.61 | 8,354 |
2022-11-18 | $33.07 | $33.12 | $32.96 | $33.03 | $33.03 | 1,512 |
2022-11-17 | $33.49 | $33.54 | $33.49 | $33.54 | $33.54 | 802 |
2022-11-16 | $33.68 | $33.68 | $33.26 | $33.29 | $33.29 | 8,418 |
2022-11-15 | $34.09 | $34.10 | $33.68 | $33.94 | $33.94 | 5,101 |
2022-11-14 | $32.91 | $33.14 | $32.88 | $32.93 | $32.93 | 5,013 |
2022-11-11 | $32.55 | $32.98 | $32.55 | $32.86 | $32.86 | 12,072 |
2022-11-10 | $31.81 | $31.99 | $31.81 | $31.98 | $31.98 | 13,177 |
2022-11-09 | $31.37 | $31.37 | $30.98 | $30.99 | $30.99 | 2,247 |
2022-11-08 | $31.86 | $32.16 | $31.68 | $32.04 | $32.04 | 11,204 |
2022-11-07 | $32.00 | $32.00 | $31.88 | $31.88 | $31.88 | 1,182 |
2022-11-04 | $32.08 | $32.08 | $31.78 | $32.06 | $32.06 | 12,736 |
2022-11-03 | $30.00 | $30.64 | $30.00 | $30.46 | $30.46 | 8,982 |
2022-11-02 | $30.53 | $30.65 | $30.24 | $30.24 | $30.24 | 11,138 |
2022-11-01 | $30.68 | $30.68 | $30.21 | $30.36 | $30.36 | 5,335 |
2022-10-31 | $29.15 | $29.52 | $29.15 | $29.48 | $29.48 | 5,261 |
2022-10-28 | $29.40 | $29.60 | $29.40 | $29.60 | $29.60 | 19,947 |
2022-10-27 | $30.12 | $30.45 | $30.11 | $30.12 | $30.12 | 8,442 |
2022-10-26 | $30.34 | $30.81 | $30.34 | $30.58 | $30.58 | 5,470 |
2022-10-25 | $29.74 | $29.86 | $29.74 | $29.75 | $29.75 | 15,112 |
2022-10-24 | $29.78 | $29.78 | $29.08 | $29.47 | $29.47 | 9,425 |
2022-10-21 | $30.81 | $31.47 | $30.81 | $31.47 | $31.47 | 4,305 |
2022-10-20 | $31.04 | $31.45 | $30.96 | $31.04 | $31.04 | 3,479 |
2022-10-19 | $31.07 | $31.14 | $30.78 | $30.84 | $30.84 | 2,202 |
2022-10-18 | $31.50 | $31.59 | $31.44 | $31.59 | $31.59 | 2,612 |
2022-10-17 | $31.45 | $31.83 | $31.45 | $31.61 | $31.61 | 7,658 |
2022-10-14 | $31.48 | $31.48 | $30.78 | $30.78 | $30.78 | 3,039 |
2022-10-13 | $30.48 | $31.38 | $30.35 | $31.21 | $31.21 | 17,627 |
2022-10-12 | $31.14 | $31.36 | $31.10 | $31.23 | $31.23 | 12,120 |
2022-10-11 | $31.38 | $31.38 | $31.15 | $31.25 | $31.25 | 1,685 |
2022-10-10 | $32.20 | $32.20 | $31.80 | $31.92 | $31.92 | 4,752 |
2022-10-07 | $32.70 | $32.70 | $32.37 | $32.48 | $32.48 | 1,070 |
2022-10-06 | $33.31 | $33.48 | $33.12 | $33.15 | $33.15 | 19,561 |
2022-10-05 | $33.42 | $33.60 | $33.23 | $33.44 | $33.44 | 6,109 |
2022-10-04 | $33.01 | $33.54 | $33.01 | $33.37 | $33.37 | 4,937 |
2022-10-03 | $32.09 | $32.51 | $32.08 | $32.38 | $32.38 | 3,488 |
2022-09-30 | $32.06 | $32.06 | $31.93 | $31.94 | $31.94 | 869 |
2022-09-29 | $31.80 | $31.89 | $31.65 | $31.89 | $31.89 | 6,417 |
2022-09-28 | $32.11 | $32.69 | $32.11 | $32.69 | $32.69 | 3,695 |
2022-09-27 | $32.68 | $32.84 | $32.22 | $32.32 | $32.32 | 11,968 |
2022-09-26 | $32.68 | $32.83 | $32.38 | $32.56 | $32.56 | 15,860 |
2022-09-23 | $32.95 | $32.95 | $32.61 | $32.76 | $32.76 | 9,755 |
2022-09-22 | $33.64 | $33.70 | $33.42 | $33.58 | $33.58 | 27,569 |
2022-09-21 | $34.06 | $34.06 | $33.65 | $33.65 | $33.65 | 7,001 |
2022-09-20 | $34.40 | $34.54 | $34.24 | $34.37 | $34.37 | 5,763 |
2022-09-19 | $33.94 | $34.48 | $33.94 | $34.41 | $34.41 | 3,641 |
2022-09-16 | $34.32 | $34.32 | $34.04 | $34.12 | $34.12 | 7,493 |
2022-09-15 | $34.79 | $35.10 | $34.67 | $34.75 | $34.75 | 8,635 |
2022-09-14 | $35.09 | $35.09 | $34.91 | $35.02 | $35.02 | 5,193 |
2022-09-13 | $35.18 | $35.33 | $34.86 | $34.97 | $34.97 | 17,750 |
2022-09-12 | $35.73 | $36.03 | $35.65 | $35.99 | $35.99 | 29,452 |
2022-09-09 | $35.25 | $35.50 | $35.24 | $35.44 | $35.44 | 21,185 |
2022-09-08 | $34.69 | $34.92 | $34.66 | $34.87 | $34.87 | 13,614 |
2022-09-07 | $34.75 | $35.20 | $34.67 | $35.11 | $35.11 | 23,052 |
2022-09-06 | $34.97 | $35.00 | $34.62 | $34.76 | $34.76 | 50,107 |
2022-09-02 | $35.55 | $35.62 | $35.12 | $35.18 | $35.18 | 9,983 |
2022-09-01 | $35.58 | $35.59 | $35.49 | $35.58 | $35.58 | 2,653 |
2022-08-31 | $35.86 | $36.10 | $35.67 | $35.73 | $35.73 | 18,585 |
2022-08-30 | $36.09 | $36.09 | $35.45 | $35.51 | $35.51 | 7,009 |
2022-08-29 | $36.21 | $36.23 | $36.03 | $36.03 | $36.03 | 1,846 |
2022-08-26 | $36.96 | $36.96 | $36.16 | $36.16 | $36.16 | 2,416 |
2022-08-25 | $36.37 | $36.60 | $36.30 | $36.46 | $36.46 | 10,977 |
2022-08-24 | $35.70 | $35.84 | $35.55 | $35.64 | $35.64 | 4,870 |
2022-08-23 | $35.47 | $35.60 | $35.46 | $35.53 | $35.53 | 4,345 |
2022-08-22 | $35.30 | $35.36 | $35.30 | $35.34 | $35.34 | 2,342 |
2022-08-19 | $35.40 | $35.42 | $35.30 | $35.38 | $35.38 | 755 |
2022-08-18 | $35.91 | $35.94 | $35.65 | $35.79 | $35.79 | 8,515 |
2022-08-17 | $35.93 | $36.17 | $35.89 | $35.97 | $35.97 | 7,831 |
2022-08-16 | $36.00 | $36.16 | $35.93 | $36.08 | $36.08 | 10,627 |
2022-08-15 | $35.88 | $36.20 | $35.83 | $36.03 | $36.03 | 4,292 |
2022-08-12 | $35.88 | $36.23 | $35.79 | $36.22 | $36.22 | 7,038 |
2022-08-11 | $35.88 | $36.43 | $35.81 | $35.87 | $35.87 | 6,512 |
2022-08-10 | $35.44 | $35.70 | $35.44 | $35.61 | $35.61 | 5,203 |
2022-08-09 | $35.43 | $35.49 | $35.34 | $35.40 | $35.40 | 3,933 |
2022-08-08 | $35.81 | $35.81 | $35.52 | $35.52 | $35.52 | 2,020 |
2022-08-05 | $35.46 | $35.53 | $35.46 | $35.53 | $35.53 | 2,075 |
2022-08-04 | $35.69 | $35.79 | $35.62 | $35.62 | $35.62 | 2,237 |
2022-08-03 | $35.00 | $35.39 | $34.88 | $35.32 | $35.32 | 3,268 |
2022-08-02 | $34.81 | $35.42 | $34.80 | $35.18 | $35.18 | 2,491 |
2022-08-01 | $35.09 | $35.36 | $35.00 | $35.12 | $35.12 | 2,827 |
2022-07-29 | $35.27 | $35.51 | $35.26 | $35.41 | $35.41 | 10,851 |
2022-07-28 | $36.09 | $36.09 | $35.63 | $35.98 | $35.98 | 7,835 |
2022-07-27 | $35.55 | $35.80 | $35.55 | $35.80 | $35.80 | 1,347 |
2022-07-26 | $35.44 | $35.44 | $35.17 | $35.30 | $35.30 | 2,893 |
2022-07-25 | $35.55 | $35.71 | $35.43 | $35.52 | $35.52 | 34,257 |
2022-07-22 | $35.81 | $35.84 | $35.26 | $35.37 | $35.37 | 5,361 |
2022-07-21 | $35.65 | $35.98 | $35.65 | $35.98 | $35.98 | 2,609 |
2022-07-20 | $35.76 | $35.80 | $35.58 | $35.58 | $35.58 | 2,018 |
2022-07-19 | $35.83 | $35.83 | $35.82 | $35.82 | $35.82 | 2,118 |
2022-07-18 | $35.66 | $35.88 | $35.39 | $35.59 | $35.59 | 3,327 |
2022-07-15 | $34.94 | $35.17 | $34.56 | $35.04 | $35.04 | 13,335 |
2022-07-14 | $35.14 | $35.34 | $34.98 | $35.18 | $35.18 | 4,649 |
2022-07-13 | $35.17 | $35.61 | $35.17 | $35.51 | $35.51 | 1,231 |
2022-07-12 | $35.72 | $35.86 | $35.48 | $35.65 | $35.65 | 13,337 |
2022-07-11 | $36.23 | $36.23 | $35.95 | $36.06 | $36.06 | 6,424 |
2022-07-08 | $37.13 | $37.35 | $36.87 | $37.17 | $37.17 | 29,596 |
2022-07-07 | $37.23 | $37.44 | $37.19 | $37.36 | $37.36 | 1,786 |
2022-07-06 | $36.55 | $36.63 | $36.43 | $36.63 | $36.63 | 1,224 |
2022-07-05 | $36.31 | $36.85 | $36.25 | $36.85 | $36.85 | 4,686 |
2022-07-01 | $36.80 | $36.98 | $36.80 | $36.92 | $36.92 | 3,579 |
2022-06-30 | $36.57 | $36.99 | $36.40 | $36.96 | $36.96 | 2,936 |
2022-06-29 | $36.88 | $37.04 | $36.86 | $36.98 | $36.98 | 1,415 |
2022-06-28 | $37.54 | $37.68 | $36.97 | $37.03 | $37.03 | 3,791 |
2022-06-27 | $37.41 | $37.49 | $37.18 | $37.18 | $37.18 | 7,563 |
2022-06-24 | $36.79 | $37.28 | $36.59 | $37.09 | $37.09 | 11,755 |
2022-06-23 | $36.46 | $36.69 | $35.97 | $36.23 | $36.23 | 6,234 |
2022-06-22 | $35.77 | $36.16 | $35.65 | $35.84 | $35.84 | 8,817 |
2022-06-21 | $36.57 | $36.61 | $36.45 | $36.47 | $36.47 | 1,172 |
2022-06-17 | $36.16 | $36.16 | $35.55 | $35.59 | $35.59 | 1,450 |
2022-06-16 | $35.30 | $35.52 | $35.04 | $35.23 | $35.23 | 8,237 |
2022-06-15 | $36.39 | $36.67 | $36.10 | $36.57 | $36.57 | 9,921 |
2022-06-14 | $35.66 | $36.02 | $35.66 | $35.99 | $35.99 | 6,114 |
2022-06-13 | $35.71 | $35.71 | $35.18 | $35.23 | $35.23 | 2,877 |
2022-06-10 | $37.00 | $37.00 | $36.56 | $36.71 | $36.71 | 9,610 |
2022-06-09 | $37.31 | $37.31 | $36.80 | $36.80 | $36.80 | 8,255 |
2022-06-08 | $37.94 | $38.25 | $37.93 | $38.11 | $37.79 | 10,640 |
2022-06-07 | $37.09 | $37.65 | $37.09 | $37.65 | $37.33 | 3,589 |
2022-06-06 | $37.12 | $37.30 | $37.12 | $37.30 | $36.99 | 1,811 |
2022-06-03 | $37.00 | $37.00 | $36.67 | $36.69 | $36.39 | 8,280 |
2022-06-02 | $36.71 | $37.40 | $36.71 | $37.34 | $37.04 | 5,610 |
2022-06-01 | $36.95 | $37.04 | $36.26 | $36.52 | $36.22 | 9,224 |
2022-05-31 | $37.15 | $37.15 | $36.66 | $36.66 | $36.36 | 3,913 |
2022-05-27 | $35.86 | $36.13 | $35.86 | $36.12 | $35.82 | 3,637 |
2022-05-26 | $35.64 | $35.88 | $35.55 | $35.81 | $35.52 | 6,283 |
2022-05-25 | $34.67 | $35.02 | $34.67 | $34.92 | $34.63 | 2,712 |
2022-05-24 | $34.98 | $34.98 | $34.41 | $34.71 | $34.42 | 6,869 |
2022-05-23 | $35.58 | $35.79 | $35.58 | $35.65 | $35.36 | 2,543 |
2022-05-20 | $35.73 | $35.73 | $34.97 | $35.44 | $35.14 | 2,240 |
2022-05-19 | $35.06 | $35.52 | $35.05 | $35.35 | $35.06 | 17,222 |
2022-05-18 | $35.19 | $35.44 | $34.59 | $34.61 | $34.32 | 9,960 |
2022-05-17 | $35.74 | $35.74 | $35.20 | $35.58 | $35.29 | 42,385 |
2022-05-16 | $34.44 | $34.73 | $34.44 | $34.44 | $34.15 | 3,080 |
2022-05-13 | $34.00 | $34.61 | $34.00 | $34.54 | $34.25 | 161,076 |
2022-05-12 | $33.38 | $33.88 | $33.38 | $33.75 | $33.47 | 5,089 |
2022-05-11 | $34.15 | $34.46 | $33.58 | $33.61 | $33.33 | 7,546 |
2022-05-10 | $33.66 | $33.83 | $33.37 | $33.70 | $33.42 | 6,381 |
2022-05-09 | $33.67 | $33.67 | $33.42 | $33.50 | $33.22 | 1,809 |
2022-05-06 | $34.82 | $34.82 | $34.43 | $34.59 | $34.30 | 3,416 |
2022-05-05 | $36.04 | $36.04 | $35.10 | $35.41 | $35.12 | 6,795 |
2022-05-04 | $35.98 | $36.93 | $35.98 | $36.93 | $36.62 | 4,788 |
2022-05-03 | $36.78 | $36.81 | $36.61 | $36.81 | $36.51 | 2,780 |
2022-05-02 | $36.22 | $36.44 | $36.03 | $36.44 | $36.14 | 5,059 |
2022-04-29 | $37.15 | $37.15 | $36.38 | $36.38 | $36.08 | 5,480 |
2022-04-28 | $35.83 | $35.86 | $35.40 | $35.86 | $35.56 | 12,036 |
2022-04-27 | $35.29 | $35.70 | $35.22 | $35.51 | $35.22 | 33,205 |
2022-04-26 | $35.25 | $35.25 | $34.74 | $34.74 | $34.45 | 1,984 |
2022-04-25 | $34.97 | $35.45 | $34.97 | $35.45 | $35.16 | 2,588 |
2022-04-22 | $36.44 | $36.44 | $35.92 | $35.92 | $35.62 | 1,198 |
2022-04-21 | $36.89 | $36.94 | $36.00 | $36.01 | $35.71 | 4,971 |
2022-04-20 | $37.08 | $37.23 | $36.90 | $37.00 | $36.69 | 7,863 |
2022-04-19 | $37.28 | $37.59 | $37.10 | $37.54 | $37.23 | 11,512 |
2022-04-18 | $37.83 | $38.02 | $37.57 | $37.78 | $37.47 | 14,439 |
2022-04-14 | $38.10 | $38.15 | $38.04 | $38.04 | $37.73 | 2,175 |
2022-04-13 | $38.15 | $38.39 | $38.15 | $38.34 | $38.03 | 8,858 |
2022-04-12 | $38.38 | $38.56 | $37.97 | $37.97 | $37.65 | 6,528 |
2022-04-11 | $38.18 | $38.33 | $38.10 | $38.10 | $37.78 | 9,611 |
2022-04-08 | $38.79 | $38.99 | $38.75 | $38.85 | $38.53 | 8,340 |
2022-04-07 | $38.77 | $38.90 | $38.47 | $38.77 | $38.45 | 13,128 |
2022-04-06 | $39.52 | $39.52 | $38.93 | $39.15 | $38.83 | 11,318 |
2022-04-05 | $40.44 | $40.47 | $39.70 | $39.70 | $39.37 | 20,980 |
2022-04-04 | $40.44 | $40.68 | $40.33 | $40.54 | $40.20 | 18,760 |
2022-04-01 | $39.69 | $39.97 | $39.23 | $39.55 | $39.22 | 32,978 |
2022-03-31 | $38.94 | $38.97 | $38.30 | $38.30 | $37.98 | 21,270 |
2022-03-30 | $39.31 | $39.76 | $39.26 | $39.30 | $38.97 | 10,140 |
2022-03-29 | $39.29 | $39.44 | $39.16 | $39.42 | $39.09 | 14,448 |
2022-03-28 | $38.40 | $38.68 | $38.24 | $38.60 | $38.28 | 16,207 |
2022-03-25 | $38.13 | $38.44 | $38.04 | $38.44 | $38.12 | 17,173 |
2022-03-24 | $38.63 | $38.88 | $38.53 | $38.88 | $38.56 | 12,798 |
2022-03-23 | $38.50 | $39.45 | $38.48 | $38.82 | $38.50 | 10,545 |
2022-03-22 | $38.81 | $39.16 | $38.72 | $38.96 | $38.64 | 17,735 |
2022-03-21 | $37.79 | $37.98 | $37.41 | $37.79 | $37.48 | 11,566 |
2022-03-18 | $37.49 | $38.87 | $37.26 | $38.79 | $38.47 | 53,928 |
2022-03-17 | $37.01 | $37.60 | $37.01 | $37.51 | $37.20 | 18,964 |
2022-03-16 | $36.49 | $38.24 | $36.29 | $38.18 | $37.86 | 31,839 |
2022-03-15 | $33.21 | $33.85 | $33.06 | $33.71 | $33.43 | 12,741 |
2022-03-14 | $34.59 | $34.84 | $33.87 | $33.90 | $33.62 | 21,578 |
2022-03-11 | $36.75 | $36.75 | $35.48 | $35.48 | $35.19 | 7,981 |
2022-03-10 | $36.95 | $36.95 | $36.39 | $36.63 | $36.32 | 8,080 |
2022-03-09 | $37.10 | $37.83 | $37.10 | $37.67 | $37.36 | 21,309 |
2022-03-08 | $36.98 | $37.27 | $36.36 | $36.88 | $36.57 | 6,231 |
2022-03-07 | $37.65 | $38.36 | $36.60 | $36.62 | $36.32 | 45,511 |
2022-03-04 | $38.47 | $38.47 | $38.00 | $38.16 | $37.85 | 8,104 |
2022-03-03 | $39.81 | $39.81 | $38.92 | $39.07 | $38.75 | 62,234 |
2022-03-02 | $40.21 | $40.27 | $39.90 | $40.19 | $39.86 | 9,678 |
2022-03-01 | $40.46 | $41.19 | $40.00 | $40.23 | $39.90 | 23,559 |
2022-02-28 | $40.68 | $41.51 | $40.34 | $41.51 | $41.16 | 24,097 |
2022-02-25 | $41.66 | $42.03 | $41.32 | $42.03 | $41.68 | 6,545 |
2022-02-24 | $39.97 | $41.55 | $39.72 | $41.34 | $41.00 | 55,024 |
2022-02-23 | $43.40 | $43.49 | $42.46 | $42.48 | $42.12 | 14,623 |
2022-02-22 | $43.10 | $43.49 | $42.89 | $43.17 | $42.81 | 20,914 |
2022-02-18 | $44.53 | $44.53 | $44.01 | $44.13 | $43.77 | 6,263 |
2022-02-17 | $45.01 | $45.14 | $44.71 | $44.77 | $44.40 | 2,000 |
2022-02-16 | $45.09 | $45.48 | $45.09 | $45.29 | $44.91 | 9,654 |
2022-02-15 | $44.85 | $45.30 | $44.82 | $45.22 | $44.84 | 13,865 |
2022-02-14 | $44.19 | $44.22 | $43.88 | $44.01 | $43.65 | 6,429 |
2022-02-11 | $45.18 | $45.33 | $44.19 | $44.26 | $43.89 | 118,831 |
2022-02-10 | $45.22 | $45.96 | $45.22 | $45.42 | $45.04 | 12,181 |
2022-02-09 | $45.34 | $45.79 | $45.34 | $45.73 | $45.35 | 26,727 |
2022-02-08 | $44.37 | $45.04 | $44.37 | $44.96 | $44.59 | 10,498 |
2022-02-07 | $44.42 | $44.69 | $44.34 | $44.49 | $44.12 | 21,601 |
2022-02-04 | $44.39 | $44.86 | $44.38 | $44.77 | $44.40 | 13,652 |
2022-02-03 | $44.77 | $44.78 | $44.47 | $44.51 | $44.14 | 29,995 |
2022-02-02 | $45.40 | $45.40 | $44.64 | $45.00 | $44.63 | 9,726 |
2022-02-01 | $45.12 | $45.21 | $44.86 | $45.16 | $44.79 | 18,898 |
2022-01-31 | $43.99 | $44.83 | $43.99 | $44.82 | $44.45 | 19,283 |
2022-01-28 | $43.18 | $43.24 | $42.76 | $43.23 | $42.87 | 11,186 |
2022-01-27 | $43.66 | $43.77 | $43.14 | $43.21 | $42.85 | 23,932 |
2022-01-26 | $44.45 | $44.45 | $43.60 | $43.60 | $43.24 | 5,468 |
2022-01-25 | $43.94 | $44.45 | $43.78 | $44.23 | $43.86 | 9,508 |
2022-01-24 | $44.03 | $44.12 | $43.12 | $44.08 | $43.72 | 31,478 |
2022-01-21 | $45.81 | $45.81 | $44.87 | $45.00 | $44.63 | 11,887 |
2022-01-20 | $46.20 | $46.55 | $45.75 | $45.75 | $45.37 | 12,853 |
2022-01-19 | $45.29 | $45.43 | $45.10 | $45.18 | $44.81 | 14,976 |
2022-01-18 | $44.71 | $45.14 | $44.71 | $44.82 | $44.45 | 8,201 |
2022-01-14 | $45.49 | $45.81 | $45.32 | $45.59 | $45.21 | 27,090 |
2022-01-13 | $46.18 | $46.18 | $45.51 | $45.55 | $45.17 | 23,315 |
2022-01-12 | $46.58 | $46.63 | $46.28 | $46.55 | $46.16 | 9,680 |
2022-01-11 | $44.99 | $45.85 | $44.99 | $45.84 | $45.46 | 15,655 |
2022-01-10 | $44.74 | $44.74 | $44.35 | $44.73 | $44.36 | 8,793 |
2022-01-07 | $44.28 | $44.57 | $44.28 | $44.56 | $44.19 | 4,480 |
2022-01-06 | $43.72 | $44.06 | $43.72 | $43.95 | $43.59 | 6,654 |
2022-01-05 | $44.19 | $44.50 | $43.54 | $43.54 | $43.18 | 62,986 |
2022-01-04 | $44.71 | $44.81 | $44.25 | $44.43 | $44.06 | 27,862 |
2022-01-03 | $44.85 | $45.03 | $44.55 | $44.93 | $44.56 | 17,412 |
2021-12-31 | $44.91 | $44.95 | $44.73 | $44.76 | $44.39 | 2,786 |
2021-12-30 | $43.91 | $45.15 | $43.91 | $44.97 | $44.60 | 8,263 |
2021-12-29 | $44.04 | $44.12 | $43.61 | $43.89 | $43.49 | 21,972 |
2021-12-28 | $44.46 | $44.48 | $44.20 | $44.31 | $43.91 | 68,424 |
2021-12-27 | $44.47 | $44.81 | $44.38 | $44.67 | $44.26 | 11,297 |
2021-12-23 | $44.39 | $44.71 | $44.10 | $44.60 | $44.19 | 14,168 |
2021-12-22 | $43.90 | $44.37 | $43.90 | $44.28 | $43.88 | 29,948 |
2021-12-21 | $43.93 | $44.19 | $43.88 | $44.19 | $43.79 | 12,928 |
2021-12-20 | $43.39 | $43.39 | $43.00 | $43.26 | $42.87 | 11,287 |
2021-12-17 | $43.88 | $44.26 | $43.75 | $44.12 | $43.72 | 15,454 |
2021-12-16 | $44.94 | $44.98 | $44.42 | $44.58 | $44.17 | 4,123 |
2021-12-15 | $44.56 | $44.56 | $43.82 | $44.42 | $44.02 | 7,830 |
2021-12-14 | $44.85 | $45.10 | $44.84 | $45.00 | $44.59 | 9,512 |
2021-12-13 | $45.70 | $45.70 | $45.02 | $45.22 | $44.81 | 65,709 |
2021-12-10 | $47.15 | $47.26 | $47.02 | $47.16 | $45.61 | 9,961 |
2021-12-09 | $47.17 | $47.48 | $47.03 | $47.13 | $45.58 | 12,717 |
2021-12-08 | $46.93 | $47.39 | $46.82 | $47.29 | $45.74 | 68,383 |
2021-12-07 | $46.73 | $46.73 | $46.66 | $46.70 | $45.16 | 7,086 |
2021-12-06 | $45.40 | $46.04 | $45.22 | $45.91 | $44.40 | 28,261 |
2021-12-03 | $46.55 | $46.68 | $45.52 | $45.73 | $44.23 | 14,904 |
2021-12-02 | $46.71 | $47.09 | $46.37 | $46.75 | $45.22 | 17,591 |
2021-12-01 | $46.94 | $47.10 | $46.13 | $46.26 | $44.74 | 28,118 |
2021-11-30 | $46.60 | $46.86 | $46.01 | $46.48 | $44.96 | 44,503 |
2021-11-29 | $46.94 | $47.14 | $46.59 | $46.64 | $45.11 | 12,635 |
2021-11-26 | $46.81 | $46.86 | $46.31 | $46.59 | $45.06 | 16,986 |
2021-11-24 | $47.62 | $47.95 | $47.45 | $47.93 | $46.36 | 27,356 |
2021-11-23 | $47.92 | $48.22 | $47.70 | $47.95 | $46.38 | 19,457 |
2021-11-22 | $48.21 | $48.21 | $47.75 | $47.85 | $46.28 | 12,631 |
2021-11-19 | $48.58 | $48.83 | $48.52 | $48.57 | $46.98 | 9,407 |
2021-11-18 | $49.11 | $49.11 | $48.28 | $48.55 | $46.96 | 40,171 |
2021-11-17 | $50.28 | $50.28 | $49.51 | $49.68 | $48.05 | 23,623 |
2021-11-16 | $50.03 | $50.09 | $49.77 | $49.88 | $48.24 | 18,983 |
2021-11-15 | $50.02 | $50.06 | $49.69 | $49.81 | $48.18 | 14,010 |
2021-11-12 | $49.83 | $50.07 | $49.83 | $50.03 | $48.39 | 12,245 |
2021-11-11 | $49.65 | $50.08 | $49.65 | $50.05 | $48.40 | 6,748 |
2021-11-10 | $48.83 | $49.19 | $48.58 | $48.73 | $47.13 | 8,133 |
2021-11-09 | $48.80 | $48.92 | $48.39 | $48.49 | $46.90 | 72,125 |
2021-11-08 | $48.79 | $48.88 | $48.72 | $48.86 | $47.26 | 7,759 |
2021-11-05 | $48.45 | $48.45 | $48.25 | $48.31 | $46.73 | 5,283 |
2021-11-04 | $49.17 | $49.17 | $48.62 | $48.70 | $47.10 | 6,454 |
2021-11-03 | $48.68 | $48.99 | $48.51 | $48.91 | $47.31 | 6,855 |
2021-11-02 | $48.70 | $48.70 | $48.39 | $48.47 | $46.88 | 3,772 |
2021-11-01 | $48.74 | $49.51 | $48.74 | $49.46 | $47.84 | 19,017 |
2021-10-29 | $49.04 | $49.09 | $48.55 | $48.68 | $47.08 | 12,989 |
2021-10-28 | $49.34 | $49.56 | $49.17 | $49.56 | $47.93 | 13,557 |
2021-10-27 | $49.71 | $50.00 | $49.61 | $49.61 | $47.98 | 6,101 |
2021-10-26 | $50.67 | $50.71 | $50.01 | $50.04 | $48.40 | 73,381 |
2021-10-25 | $50.73 | $50.87 | $50.41 | $50.80 | $49.13 | 22,599 |
2021-10-22 | $50.67 | $50.67 | $50.26 | $50.41 | $48.76 | 5,348 |
2021-10-21 | $50.58 | $50.75 | $50.39 | $50.61 | $48.95 | 19,427 |
2021-10-20 | $51.06 | $51.23 | $50.77 | $50.96 | $49.29 | 12,007 |
2021-10-19 | $50.60 | $51.04 | $50.55 | $50.98 | $49.31 | 7,612 |
2021-10-18 | $50.02 | $50.43 | $50.02 | $50.29 | $48.64 | 9,215 |
2021-10-15 | $49.93 | $50.38 | $49.93 | $50.26 | $48.61 | 10,221 |
2021-10-14 | $49.85 | $49.95 | $49.61 | $49.73 | $48.10 | 16,256 |
2021-10-13 | $49.49 | $49.86 | $49.49 | $49.83 | $48.19 | 9,204 |
2021-10-12 | $49.24 | $49.24 | $48.92 | $48.96 | $47.35 | 5,155 |
2021-10-11 | $49.62 | $49.68 | $49.05 | $49.05 | $47.44 | 6,083 |
2021-10-08 | $49.24 | $49.38 | $49.14 | $49.26 | $47.64 | 3,834 |
2021-10-07 | $48.58 | $49.18 | $48.56 | $48.92 | $47.32 | 44,717 |
2021-10-06 | $47.10 | $47.70 | $47.07 | $47.69 | $46.13 | 5,798 |
2021-10-05 | $47.57 | $47.85 | $47.57 | $47.85 | $46.28 | 2,436 |
2021-10-04 | $47.71 | $47.71 | $47.02 | $47.28 | $45.73 | 9,710 |
2021-10-01 | $48.08 | $48.13 | $47.95 | $48.13 | $46.55 | 5,734 |
2021-09-30 | $48.30 | $48.49 | $48.16 | $48.20 | $46.62 | 10,416 |
2021-09-29 | $48.09 | $48.26 | $47.75 | $47.77 | $46.20 | 51,363 |
2021-09-28 | $48.56 | $48.69 | $48.02 | $48.10 | $46.52 | 17,252 |
2021-09-27 | $47.74 | $48.74 | $47.74 | $48.63 | $47.03 | 29,005 |
2021-09-24 | $48.19 | $48.29 | $48.08 | $48.09 | $46.51 | 8,947 |
2021-09-23 | $48.50 | $48.88 | $48.50 | $48.83 | $47.23 | 46,894 |
2021-09-22 | $48.75 | $49.01 | $48.65 | $48.73 | $47.13 | 7,267 |
2021-09-21 | $47.96 | $48.08 | $47.77 | $47.97 | $46.40 | 5,698 |
2021-09-20 | $47.81 | $47.83 | $47.05 | $47.41 | $45.85 | 7,053 |
2021-09-17 | $49.20 | $49.20 | $48.85 | $49.03 | $47.42 | 2,810 |
2021-09-16 | $48.85 | $49.09 | $48.72 | $49.07 | $47.46 | 19,467 |
2021-09-15 | $49.49 | $49.67 | $49.22 | $49.64 | $48.01 | 12,098 |
2021-09-14 | $50.13 | $50.22 | $49.72 | $49.84 | $48.21 | 9,180 |
2021-09-13 | $50.44 | $50.69 | $50.19 | $50.55 | $48.89 | 7,816 |
2021-09-10 | $51.01 | $51.05 | $50.45 | $50.45 | $48.80 | 2,091 |
2021-09-09 | $50.31 | $50.67 | $50.20 | $50.59 | $48.93 | 9,503 |
2021-09-08 | $50.72 | $50.82 | $50.68 | $50.72 | $49.06 | 4,675 |
2021-09-07 | $51.30 | $51.71 | $51.30 | $51.52 | $49.83 | 3,432 |
2021-09-03 | $50.60 | $50.83 | $50.60 | $50.79 | $49.12 | 7,857 |
2021-09-02 | $50.87 | $50.98 | $50.60 | $50.60 | $48.94 | 2,588 |
2021-09-01 | $50.34 | $51.07 | $50.26 | $50.89 | $49.22 | 113,071 |
2021-08-31 | $49.90 | $50.00 | $49.86 | $49.97 | $48.33 | 23,275 |
2021-08-30 | $48.76 | $49.17 | $48.76 | $49.08 | $47.47 | 1,830 |
2021-08-27 | $48.76 | $48.97 | $48.76 | $48.93 | $47.33 | 5,229 |
2021-08-26 | $48.72 | $48.86 | $48.47 | $48.48 | $46.89 | 22,256 |
2021-08-25 | $49.15 | $49.19 | $48.87 | $49.19 | $47.58 | 10,536 |
2021-08-24 | $48.76 | $49.41 | $48.53 | $49.35 | $47.73 | 5,967 |
2021-08-23 | $47.44 | $47.79 | $47.39 | $47.79 | $46.22 | 36,965 |
2021-08-20 | $46.81 | $47.33 | $46.81 | $47.11 | $45.57 | 9,999 |
2021-08-19 | $47.21 | $47.45 | $47.01 | $47.15 | $45.61 | 9,944 |
2021-08-18 | $48.40 | $48.54 | $48.13 | $48.13 | $46.55 | 11,653 |
2021-08-17 | $48.09 | $48.50 | $48.02 | $48.13 | $46.55 | 5,441 |
2021-08-16 | $49.21 | $49.21 | $48.94 | $49.05 | $47.44 | 21,737 |
2021-08-13 | $49.63 | $49.71 | $49.63 | $49.71 | $48.08 | 1,003 |
2021-08-12 | $49.94 | $49.97 | $49.66 | $49.76 | $48.12 | 21,604 |
2021-08-11 | $50.57 | $50.57 | $50.15 | $50.35 | $48.70 | 23,431 |
2021-08-10 | $50.35 | $50.38 | $50.05 | $50.11 | $48.47 | 6,582 |
2021-08-09 | $49.82 | $49.99 | $49.62 | $49.82 | $48.19 | 32,633 |
2021-08-06 | $49.61 | $49.67 | $49.20 | $49.37 | $47.75 | 58,239 |
2021-08-05 | $49.76 | $50.06 | $49.76 | $49.80 | $48.17 | 13,091 |
2021-08-04 | $50.00 | $50.42 | $49.90 | $50.16 | $48.51 | 12,220 |
2021-08-03 | $49.67 | $49.77 | $49.29 | $49.74 | $48.11 | 14,085 |
2021-08-02 | $49.81 | $50.12 | $49.81 | $49.86 | $48.23 | 12,421 |
2021-07-30 | $49.18 | $49.59 | $49.16 | $49.30 | $47.68 | 9,030 |
2021-07-29 | $50.38 | $50.38 | $49.62 | $49.85 | $48.21 | 10,080 |
2021-07-28 | $48.74 | $50.05 | $48.74 | $49.89 | $48.25 | 23,212 |
2021-07-27 | $47.77 | $47.96 | $47.09 | $47.82 | $46.25 | 21,997 |
2021-07-26 | $49.60 | $49.88 | $49.19 | $49.28 | $47.66 | 15,038 |
2021-07-23 | $51.40 | $51.40 | $50.86 | $51.07 | $49.39 | 1,873 |
2021-07-22 | $52.29 | $52.40 | $52.17 | $52.29 | $50.58 | 6,671 |
2021-07-21 | $51.75 | $52.18 | $51.72 | $52.18 | $50.47 | 4,209 |
2021-07-20 | $51.38 | $51.93 | $51.30 | $51.81 | $50.11 | 11,973 |
2021-07-19 | $51.68 | $51.91 | $51.38 | $51.73 | $50.03 | 15,642 |
2021-07-16 | $53.10 | $53.10 | $52.38 | $52.48 | $50.75 | 49,353 |
2021-07-15 | $53.07 | $53.34 | $52.85 | $53.01 | $51.27 | 9,693 |
2021-07-14 | $53.19 | $53.19 | $52.78 | $52.78 | $51.05 | 20,541 |
2021-07-13 | $52.63 | $52.97 | $52.58 | $52.70 | $50.97 | 2,838 |
2021-07-12 | $52.17 | $52.37 | $52.14 | $52.33 | $50.61 | 2,549 |
2021-07-09 | $52.03 | $52.37 | $52.03 | $52.37 | $50.65 | 1,371 |
2021-07-08 | $51.14 | $51.43 | $50.95 | $51.26 | $49.58 | 3,816 |
2021-07-07 | $52.92 | $52.92 | $52.47 | $52.51 | $50.79 | 9,703 |
2021-07-06 | $52.97 | $53.13 | $52.49 | $52.56 | $50.84 | 9,586 |
2021-07-02 | $53.85 | $53.95 | $53.63 | $53.85 | $52.08 | 12,001 |
2021-07-01 | $54.50 | $54.55 | $54.02 | $54.23 | $52.45 | 14,215 |
2021-06-30 | $54.61 | $54.72 | $54.56 | $54.68 | $52.89 | 9,384 |
2021-06-29 | $54.79 | $55.12 | $54.71 | $55.12 | $53.31 | 11,205 |
2021-06-28 | $55.29 | $55.30 | $55.17 | $55.30 | $53.49 | 8,423 |
2021-06-25 | $55.09 | $55.09 | $54.89 | $55.03 | $53.22 | 2,732 |
2021-06-24 | $54.27 | $54.58 | $54.27 | $54.56 | $52.77 | 10,452 |
2021-06-23 | $53.97 | $54.16 | $53.88 | $53.93 | $52.16 | 8,729 |
2021-06-22 | $53.33 | $53.56 | $53.26 | $53.56 | $51.80 | 2,871 |
2021-06-21 | $53.54 | $53.69 | $53.28 | $53.69 | $51.92 | 5,474 |
2021-06-18 | $53.68 | $53.74 | $53.44 | $53.57 | $51.81 | 70,592 |
2021-06-17 | $53.79 | $53.91 | $53.79 | $53.84 | $52.07 | 19,659 |
2021-06-16 | $53.85 | $53.93 | $53.21 | $53.38 | $51.63 | 20,752 |
2021-06-15 | $54.38 | $54.42 | $54.01 | $54.03 | $52.26 | 9,798 |
2021-06-14 | $54.55 | $54.73 | $54.47 | $54.59 | $52.80 | 4,777 |
2021-06-11 | $54.70 | $54.70 | $54.30 | $54.47 | $52.68 | 8,069 |
2021-06-10 | $54.62 | $54.74 | $54.55 | $54.63 | $52.84 | 15,262 |
2021-06-09 | $54.58 | $54.85 | $54.48 | $54.48 | $52.53 | 15,476 |
2021-06-08 | $54.70 | $54.79 | $54.50 | $54.60 | $52.65 | 12,032 |
2021-06-07 | $54.70 | $54.88 | $54.59 | $54.85 | $52.89 | 3,010 |
2021-06-04 | $55.25 | $55.25 | $55.07 | $55.13 | $53.16 | 3,152 |
2021-06-03 | $54.73 | $55.04 | $54.50 | $54.60 | $52.65 | 14,904 |
2021-06-02 | $55.24 | $55.52 | $55.19 | $55.52 | $53.53 | 45,051 |
2021-06-01 | $55.42 | $55.48 | $55.15 | $55.43 | $53.45 | 15,897 |
2021-05-28 | $53.86 | $54.23 | $53.86 | $54.21 | $52.27 | 8,955 |
2021-05-27 | $54.04 | $54.19 | $53.89 | $54.15 | $52.21 | 9,563 |
2021-05-26 | $53.81 | $53.92 | $53.59 | $53.89 | $51.96 | 32,250 |
2021-05-25 | $53.56 | $53.58 | $53.36 | $53.39 | $51.48 | 25,503 |
2021-05-24 | $52.64 | $52.92 | $52.61 | $52.78 | $50.89 | 10,641 |
2021-05-21 | $52.84 | $52.85 | $52.33 | $52.38 | $50.51 | 13,019 |
2021-05-20 | $52.83 | $53.12 | $52.83 | $53.01 | $51.12 | 5,012 |
2021-05-19 | $52.38 | $52.86 | $52.37 | $52.74 | $50.85 | 6,266 |
2021-05-18 | $52.61 | $53.02 | $52.61 | $52.83 | $50.94 | 5,154 |
2021-05-17 | $52.02 | $52.33 | $52.02 | $52.32 | $50.44 | 3,418 |
2021-05-14 | $51.53 | $52.00 | $51.39 | $51.89 | $50.04 | 8,510 |
2021-05-13 | $51.06 | $51.51 | $50.73 | $50.96 | $49.14 | 34,867 |
2021-05-12 | $52.10 | $52.19 | $51.30 | $51.47 | $49.63 | 67,182 |
2021-05-11 | $51.28 | $52.48 | $51.28 | $52.44 | $50.56 | 15,149 |
2021-05-10 | $52.83 | $52.83 | $52.06 | $52.06 | $50.20 | 9,170 |
2021-05-07 | $53.35 | $53.50 | $53.18 | $53.22 | $51.32 | 254,416 |
2021-05-06 | $52.88 | $53.04 | $52.81 | $53.04 | $51.14 | 46,266 |
2021-05-05 | $52.85 | $53.00 | $52.77 | $52.77 | $50.88 | 2,023 |
2021-05-04 | $52.71 | $52.72 | $52.08 | $52.49 | $50.61 | 12,780 |
2021-05-03 | $52.92 | $53.29 | $52.92 | $52.93 | $51.04 | 10,786 |
2021-04-30 | $53.17 | $53.34 | $52.92 | $53.04 | $51.14 | 20,484 |
2021-04-29 | $54.37 | $54.40 | $53.48 | $53.93 | $52.00 | 13,892 |
2021-04-28 | $53.88 | $54.33 | $53.83 | $54.13 | $52.19 | 25,097 |
2021-04-27 | $53.52 | $53.76 | $53.52 | $53.62 | $51.70 | 30,107 |
2021-04-26 | $53.21 | $53.38 | $53.09 | $53.34 | $51.43 | 4,445 |
2021-04-23 | $53.35 | $53.68 | $53.35 | $53.66 | $51.74 | 12,859 |
2021-04-22 | $52.98 | $53.19 | $52.83 | $52.90 | $51.01 | 12,721 |
2021-04-21 | $52.06 | $52.66 | $51.93 | $52.65 | $50.77 | 56,842 |
2021-04-20 | $52.80 | $52.90 | $52.27 | $52.42 | $50.54 | 9,981 |
2021-04-19 | $52.91 | $53.01 | $52.62 | $52.78 | $50.89 | 16,924 |
2021-04-16 | $53.13 | $54.25 | $52.92 | $53.18 | $51.28 | 8,934 |
2021-04-15 | $52.76 | $52.92 | $52.69 | $52.69 | $50.81 | 7,129 |
2021-04-14 | $52.80 | $52.92 | $52.51 | $52.54 | $50.66 | 246,283 |
2021-04-13 | $52.04 | $52.38 | $51.96 | $52.38 | $50.51 | 7,972 |
2021-04-12 | $52.03 | $52.27 | $51.96 | $52.10 | $50.24 | 17,707 |
2021-04-09 | $52.59 | $52.68 | $52.28 | $52.50 | $50.62 | 15,232 |
2021-04-08 | $53.04 | $53.45 | $53.04 | $53.20 | $51.30 | 18,488 |
2021-04-07 | $52.89 | $52.89 | $52.28 | $52.41 | $50.54 | 18,338 |
2021-04-06 | $53.19 | $53.93 | $53.16 | $53.60 | $51.68 | 35,881 |
2021-04-05 | $53.42 | $53.76 | $53.20 | $53.31 | $51.40 | 11,493 |
2021-04-01 | $53.32 | $53.81 | $53.13 | $53.30 | $51.39 | 18,808 |
2021-03-31 | $52.59 | $52.87 | $52.35 | $52.71 | $50.82 | 12,355 |
2021-03-30 | $52.13 | $52.62 | $51.97 | $52.53 | $50.65 | 8,428 |
2021-03-29 | $52.14 | $52.38 | $51.89 | $52.23 | $50.36 | 11,080 |
2021-03-26 | $51.73 | $52.43 | $51.25 | $52.43 | $50.56 | 10,173 |
2021-03-25 | $51.08 | $51.44 | $51.06 | $51.29 | $49.45 | 7,561 |
2021-03-24 | $52.68 | $52.84 | $51.29 | $51.29 | $49.46 | 67,215 |
2021-03-23 | $53.58 | $53.69 | $53.23 | $53.23 | $51.33 | 15,618 |
2021-03-22 | $54.20 | $54.40 | $53.88 | $54.21 | $52.27 | 14,131 |
2021-03-19 | $53.79 | $54.42 | $53.74 | $54.40 | $52.45 | 16,588 |
2021-03-18 | $54.19 | $54.34 | $53.72 | $53.77 | $51.85 | 15,234 |
2021-03-17 | $53.52 | $54.68 | $53.51 | $54.52 | $52.57 | 4,810 |
2021-03-16 | $54.39 | $54.79 | $54.31 | $54.57 | $52.62 | 10,097 |
2021-03-15 | $53.93 | $54.27 | $53.72 | $54.20 | $52.26 | 18,029 |
2021-03-12 | $54.38 | $54.38 | $53.88 | $54.23 | $52.29 | 20,405 |
2021-03-11 | $54.89 | $55.66 | $54.72 | $55.63 | $53.64 | 15,806 |
2021-03-10 | $54.14 | $54.15 | $53.29 | $53.50 | $51.58 | 11,723 |
2021-03-09 | $52.82 | $54.15 | $52.82 | $53.93 | $52.00 | 85,299 |
2021-03-08 | $53.23 | $53.23 | $52.15 | $52.22 | $50.36 | 43,570 |
2021-03-05 | $54.50 | $54.56 | $53.15 | $54.36 | $52.42 | 23,927 |
2021-03-04 | $54.87 | $55.15 | $53.57 | $53.86 | $51.93 | 9,599 |
2021-03-03 | $55.76 | $55.97 | $54.79 | $55.25 | $53.27 | 60,138 |
2021-03-02 | $55.73 | $55.76 | $55.35 | $55.35 | $53.37 | 8,119 |
2021-03-01 | $55.68 | $56.08 | $55.55 | $55.97 | $53.97 | 3,802 |
2021-02-26 | $54.91 | $54.98 | $54.05 | $54.59 | $52.64 | 53,903 |
2021-02-25 | $56.63 | $56.79 | $55.29 | $55.36 | $53.38 | 16,734 |
2021-02-24 | $56.40 | $56.73 | $55.84 | $56.71 | $54.68 | 17,416 |
2021-02-23 | $56.54 | $57.63 | $55.98 | $57.46 | $55.40 | 66,006 |
2021-02-22 | $57.80 | $57.80 | $57.07 | $57.07 | $55.03 | 16,327 |
2021-02-19 | $59.36 | $59.68 | $59.18 | $59.41 | $57.28 | 8,460 |
2021-02-18 | $59.27 | $59.27 | $58.52 | $59.04 | $56.92 | 8,166 |
2021-02-17 | $60.05 | $60.39 | $59.76 | $60.13 | $57.98 | 19,775 |
2021-02-16 | $60.06 | $60.41 | $59.78 | $59.91 | $57.77 | 20,397 |
2021-02-12 | $59.62 | $60.02 | $59.44 | $59.90 | $57.75 | 5,719 |
2021-02-11 | $59.68 | $60.07 | $59.66 | $59.85 | $57.71 | 11,927 |
2021-02-10 | $59.36 | $59.40 | $58.91 | $59.05 | $56.94 | 6,284 |
2021-02-09 | $58.06 | $58.85 | $58.06 | $58.80 | $56.70 | 26,617 |
2021-02-08 | $57.94 | $58.13 | $57.90 | $57.97 | $55.90 | 8,129 |
2021-02-05 | $57.58 | $57.89 | $57.42 | $57.83 | $55.76 | 16,147 |
2021-02-04 | $57.53 | $57.53 | $57.19 | $57.39 | $55.34 | 16,924 |
2021-02-03 | $57.41 | $57.64 | $57.20 | $57.34 | $55.29 | 32,462 |
2021-02-02 | $56.96 | $57.00 | $56.66 | $56.98 | $54.94 | 20,136 |
2021-02-01 | $55.80 | $56.25 | $55.60 | $56.25 | $54.24 | 4,977 |
2021-01-29 | $54.95 | $55.01 | $54.29 | $54.60 | $52.65 | 8,153 |
2021-01-28 | $55.36 | $55.96 | $55.11 | $55.70 | $53.71 | 15,387 |
2021-01-27 | $55.92 | $56.17 | $55.51 | $55.62 | $53.63 | 32,870 |
2021-01-26 | $57.21 | $57.21 | $56.86 | $57.09 | $55.04 | 30,858 |
2021-01-25 | $57.58 | $57.93 | $57.10 | $57.52 | $55.46 | 13,102 |
2021-01-22 | $56.50 | $56.87 | $56.38 | $56.78 | $54.75 | 65,237 |
2021-01-21 | $57.14 | $57.27 | $56.81 | $57.12 | $55.08 | 36,669 |
2021-01-20 | $56.86 | $57.50 | $56.75 | $57.38 | $55.32 | 13,508 |
2021-01-19 | $56.06 | $56.09 | $55.83 | $56.07 | $54.06 | 9,414 |
2021-01-15 | $54.95 | $55.05 | $54.50 | $54.64 | $52.69 | 18,359 |
2021-01-14 | $55.37 | $55.58 | $55.16 | $55.31 | $53.33 | 13,211 |
2021-01-13 | $54.48 | $54.94 | $54.26 | $54.70 | $52.74 | 24,196 |
2021-01-12 | $54.34 | $54.63 | $54.16 | $54.44 | $52.49 | 37,831 |
2021-01-11 | $54.02 | $54.05 | $53.74 | $53.76 | $51.83 | 15,733 |
2021-01-08 | $54.28 | $54.79 | $53.90 | $54.79 | $52.83 | 12,682 |
2021-01-07 | $53.65 | $53.65 | $52.97 | $53.31 | $51.40 | 17,657 |
2021-01-06 | $53.68 | $53.92 | $52.96 | $53.03 | $51.13 | 12,118 |
2021-01-05 | $52.80 | $53.87 | $52.80 | $53.73 | $51.81 | 37,190 |
2021-01-04 | $53.36 | $53.36 | $52.23 | $52.43 | $50.55 | 41,969 |
2020-12-31 | $52.67 | $52.67 | $52.05 | $52.21 | $50.35 | 7,295 |
2020-12-30 | $52.12 | $52.40 | $52.06 | $52.24 | $50.37 | 13,591 |
2020-12-29 | $51.00 | $51.45 | $51.00 | $51.30 | $49.46 | 34,832 |
2020-12-28 | $50.60 | $50.64 | $50.44 | $50.59 | $48.78 | 9,347 |
2020-12-24 | $50.82 | $50.82 | $50.52 | $50.64 | $48.83 | 8,080 |
2020-12-23 | $51.47 | $51.49 | $51.31 | $51.43 | $49.59 | 14,373 |
2020-12-22 | $51.30 | $51.30 | $50.87 | $50.98 | $49.15 | 14,335 |
2020-12-21 | $50.84 | $51.39 | $50.80 | $51.19 | $49.36 | 9,977 |
2020-12-18 | $51.97 | $52.01 | $51.82 | $51.99 | $50.13 | 10,056 |
2020-12-17 | $52.07 | $52.18 | $51.90 | $52.08 | $50.22 | 6,059 |
2020-12-16 | $51.35 | $51.65 | $51.35 | $51.58 | $49.73 | 5,886 |
2020-12-15 | $50.88 | $51.17 | $50.86 | $51.17 | $49.34 | 5,823 |
2020-12-14 | $50.96 | $50.96 | $50.83 | $50.83 | $49.01 | 10,315 |
2020-12-11 | $51.50 | $51.63 | $51.41 | $51.54 | $49.32 | 15,306 |
2020-12-10 | $51.09 | $51.99 | $51.09 | $51.82 | $49.59 | 46,440 |
2020-12-09 | $51.68 | $51.75 | $50.83 | $51.05 | $48.86 | 65,452 |
2020-12-08 | $51.55 | $51.73 | $51.52 | $51.73 | $49.51 | 12,047 |
2020-12-07 | $51.41 | $51.71 | $51.41 | $51.50 | $49.29 | 12,226 |
2020-12-04 | $51.80 | $51.80 | $51.49 | $51.72 | $49.50 | 28,477 |
2020-12-03 | $51.26 | $51.64 | $51.26 | $51.31 | $49.10 | 21,139 |
2020-12-02 | $50.73 | $51.09 | $50.73 | $50.98 | $48.79 | 12,531 |
2020-12-01 | $51.22 | $51.37 | $51.01 | $51.15 | $48.95 | 50,322 |
2020-11-30 | $51.12 | $51.12 | $50.40 | $50.40 | $48.23 | 8,281 |
2020-11-27 | $51.71 | $51.95 | $51.67 | $51.88 | $49.65 | 18,897 |
2020-11-25 | $51.02 | $51.26 | $50.95 | $51.26 | $49.06 | 14,752 |
2020-11-24 | $51.61 | $51.65 | $51.30 | $51.61 | $49.39 | 3,254,349 |
2020-11-23 | $51.55 | $51.63 | $51.01 | $51.18 | $48.98 | 38,250 |
2020-11-20 | $50.88 | $51.24 | $50.88 | $51.19 | $48.99 | 13,338 |
2020-11-19 | $50.39 | $50.77 | $50.38 | $50.72 | $48.54 | 21,433 |
2020-11-18 | $50.96 | $50.96 | $50.53 | $50.53 | $48.36 | 18,147 |
2020-11-17 | $50.56 | $50.96 | $50.56 | $50.81 | $48.63 | 9,513 |
2020-11-16 | $50.86 | $51.04 | $50.79 | $50.90 | $48.71 | 19,678 |
2020-11-13 | $50.56 | $50.61 | $50.35 | $50.56 | $48.38 | 12,468 |
2020-11-12 | $50.62 | $50.71 | $49.88 | $49.97 | $47.82 | 6,305 |
2020-11-11 | $49.69 | $50.34 | $49.69 | $50.19 | $48.03 | 22,003 |
2020-11-10 | $50.62 | $50.68 | $49.84 | $50.10 | $47.95 | 25,134 |
2020-11-09 | $52.70 | $52.70 | $51.27 | $51.27 | $49.07 | 30,913 |
2020-11-06 | $50.71 | $51.28 | $50.58 | $51.15 | $48.95 | 18,164 |
2020-11-05 | $50.81 | $51.00 | $50.32 | $50.91 | $48.72 | 13,939 |
2020-11-04 | $49.07 | $50.10 | $48.99 | $49.91 | $47.77 | 14,610 |
2020-11-03 | $48.01 | $48.29 | $47.75 | $48.05 | $45.98 | 42,339 |
2020-11-02 | $48.28 | $48.28 | $47.93 | $48.24 | $46.17 | 7,600 |
2020-10-30 | $47.92 | $47.92 | $47.48 | $47.60 | $45.55 | 19,225 |
2020-10-29 | $48.29 | $48.58 | $48.15 | $48.43 | $46.35 | 8,813 |
2020-10-28 | $47.98 | $49.40 | $47.54 | $47.57 | $45.53 | 12,254 |
2020-10-27 | $48.50 | $48.90 | $48.47 | $48.75 | $46.65 | 15,960 |
2020-10-26 | $48.33 | $48.56 | $47.97 | $48.28 | $46.20 | 11,642 |
2020-10-23 | $48.55 | $48.87 | $48.55 | $48.87 | $46.77 | 7,316 |
2020-10-22 | $49.00 | $49.00 | $48.56 | $48.78 | $46.68 | 10,843 |
2020-10-21 | $48.93 | $49.13 | $48.81 | $48.82 | $46.72 | 13,339 |
2020-10-20 | $48.53 | $49.00 | $48.53 | $48.76 | $46.66 | 17,470 |
2020-10-19 | $48.45 | $48.62 | $48.10 | $48.15 | $46.08 | 12,483 |
2020-10-16 | $48.38 | $48.52 | $48.23 | $48.33 | $46.25 | 21,266 |
2020-10-15 | $47.67 | $48.10 | $47.62 | $47.99 | $45.93 | 15,409 |
2020-10-14 | $48.94 | $49.01 | $48.47 | $48.47 | $46.39 | 13,741 |
2020-10-13 | $48.68 | $48.81 | $48.47 | $48.72 | $46.63 | 15,452 |
2020-10-12 | $48.62 | $48.92 | $48.58 | $48.81 | $46.71 | 13,506 |
2020-10-09 | $47.85 | $48.21 | $47.85 | $48.13 | $46.06 | 15,305 |
2020-10-08 | $47.65 | $47.86 | $47.61 | $47.74 | $45.69 | 16,210 |
2020-10-07 | $47.53 | $47.58 | $47.33 | $47.45 | $45.41 | 71,223 |
2020-10-06 | $47.22 | $47.47 | $47.03 | $47.09 | $45.07 | 22,165 |
2020-10-05 | $46.50 | $46.85 | $46.50 | $46.84 | $44.83 | 29,795 |
2020-10-02 | $46.19 | $46.84 | $46.19 | $46.38 | $44.39 | 13,065 |
2020-10-01 | $46.83 | $47.01 | $46.61 | $46.89 | $44.87 | 17,568 |
2020-09-30 | $45.96 | $46.58 | $45.96 | $46.48 | $44.48 | 13,945 |
2020-09-29 | $45.49 | $45.70 | $45.48 | $45.58 | $43.62 | 35,907 |
2020-09-28 | $45.78 | $45.84 | $45.50 | $45.67 | $43.71 | 22,783 |
2020-09-25 | $44.97 | $45.34 | $44.67 | $45.33 | $43.38 | 15,578 |
2020-09-24 | $45.05 | $45.56 | $44.85 | $45.28 | $43.33 | 20,056 |
2020-09-23 | $46.06 | $46.06 | $45.63 | $45.63 | $43.67 | 2,124,599 |
2020-09-22 | $46.26 | $46.26 | $45.75 | $46.10 | $44.12 | 12,021 |
2020-09-21 | $46.02 | $46.37 | $45.68 | $46.37 | $44.38 | 14,785 |
2020-09-18 | $47.25 | $47.25 | $46.77 | $46.79 | $44.78 | 24,422 |
2020-09-17 | $46.79 | $47.22 | $46.77 | $47.13 | $45.10 | 11,452 |
2020-09-16 | $47.42 | $47.62 | $47.25 | $47.33 | $45.30 | 21,215 |
2020-09-15 | $47.42 | $47.43 | $47.25 | $47.33 | $45.30 | 21,785 |
2020-09-14 | $46.68 | $46.89 | $46.53 | $46.83 | $44.82 | 53,445 |
2020-09-11 | $46.20 | $46.20 | $45.89 | $46.02 | $44.04 | 4,708 |
2020-09-10 | $46.43 | $46.43 | $45.63 | $45.63 | $43.67 | 2,431 |
2020-09-09 | $46.25 | $46.53 | $46.06 | $46.43 | $44.43 | 5,443 |
2020-09-08 | $45.74 | $46.05 | $45.61 | $45.74 | $43.77 | 6,085 |
2020-09-04 | $46.90 | $47.17 | $46.33 | $47.12 | $45.09 | 6,862 |
2020-09-03 | $47.74 | $47.74 | $46.89 | $47.16 | $45.13 | 11,574 |
2020-09-02 | $48.56 | $48.56 | $47.86 | $48.23 | $46.16 | 9,337 |
2020-09-01 | $47.85 | $48.33 | $47.85 | $48.33 | $46.25 | 5,282 |
2020-08-31 | $47.62 | $47.62 | $47.29 | $47.39 | $45.35 | 17,301 |
2020-08-28 | $48.09 | $48.42 | $48.03 | $48.39 | $46.31 | 9,650 |
2020-08-27 | $48.13 | $48.13 | $47.52 | $47.72 | $45.66 | 44,960 |
2020-08-26 | $47.79 | $47.90 | $47.67 | $47.90 | $45.84 | 9,065 |
2020-08-25 | $47.30 | $47.87 | $47.25 | $47.86 | $45.80 | 14,650 |
2020-08-24 | $47.39 | $47.47 | $47.12 | $47.26 | $45.23 | 13,994 |
2020-08-21 | $46.20 | $46.59 | $46.06 | $46.59 | $44.59 | 12,252 |
2020-08-20 | $45.78 | $46.32 | $45.76 | $46.31 | $44.32 | 8,829 |
2020-08-19 | $46.52 | $46.59 | $46.27 | $46.31 | $44.32 | 2,094 |
2020-08-18 | $46.78 | $46.87 | $46.68 | $46.78 | $44.77 | 6,397 |
2020-08-17 | $46.24 | $46.47 | $46.24 | $46.47 | $44.47 | 5,194 |
2020-08-14 | $45.96 | $45.97 | $45.86 | $45.96 | $43.99 | 5,394 |
2020-08-13 | $46.24 | $46.26 | $45.94 | $46.08 | $44.10 | 7,246 |
2020-08-12 | $46.03 | $46.31 | $46.03 | $46.22 | $44.24 | 2,460 |
2020-08-11 | $46.09 | $46.16 | $45.69 | $45.73 | $43.76 | 9,888 |
2020-08-10 | $45.81 | $45.81 | $45.48 | $45.73 | $43.76 | 6,318 |
2020-08-07 | $46.08 | $46.22 | $45.64 | $45.95 | $43.97 | 28,827 |
2020-08-06 | $46.83 | $47.12 | $46.83 | $47.12 | $45.10 | 4,042 |
2020-08-05 | $46.98 | $47.15 | $46.98 | $47.07 | $45.05 | 6,169 |
2020-08-04 | $46.26 | $46.61 | $46.26 | $46.61 | $44.60 | 4,672 |
2020-08-03 | $45.82 | $46.15 | $45.82 | $46.07 | $44.09 | 10,581 |
2020-07-31 | $45.79 | $45.79 | $45.19 | $45.49 | $43.53 | 11,267 |
2020-07-30 | $45.64 | $45.79 | $45.35 | $45.68 | $43.72 | 11,460 |
2020-07-29 | $45.88 | $46.16 | $45.88 | $46.03 | $44.05 | 5,886 |
2020-07-28 | $45.53 | $45.67 | $45.38 | $45.42 | $43.46 | 12,383 |
2020-07-27 | $45.21 | $45.59 | $45.21 | $45.53 | $43.57 | 14,435 |
2020-07-24 | $44.97 | $45.29 | $44.73 | $45.29 | $43.34 | 4,702 |
2020-07-23 | $46.10 | $46.31 | $45.55 | $45.70 | $43.74 | 9,980 |
2020-07-22 | $46.05 | $46.06 | $45.76 | $46.06 | $44.08 | 18,085 |
2020-07-21 | $46.69 | $46.73 | $46.41 | $46.41 | $44.42 | 10,109 |
2020-07-20 | $45.40 | $45.96 | $45.40 | $45.95 | $43.97 | 13,845 |
2020-07-17 | $45.05 | $45.07 | $44.85 | $45.02 | $43.08 | 9,051 |
2020-07-16 | $44.62 | $44.71 | $44.25 | $44.65 | $42.73 | 47,744 |
2020-07-15 | $45.69 | $45.75 | $45.55 | $45.66 | $43.70 | 14,721 |
2020-07-14 | $45.09 | $45.64 | $44.80 | $45.64 | $43.68 | 17,286 |
2020-07-13 | $46.62 | $46.87 | $45.78 | $45.78 | $43.81 | 6,053 |
2020-07-10 | $46.30 | $46.33 | $45.98 | $46.31 | $44.32 | 7,486 |
2020-07-09 | $46.89 | $47.14 | $46.30 | $46.63 | $44.63 | 37,680 |
2020-07-08 | $45.61 | $46.49 | $45.61 | $46.49 | $44.49 | 53,071 |
2020-07-07 | $45.12 | $45.35 | $44.88 | $44.88 | $42.95 | 9,525 |
2020-07-06 | $45.16 | $45.73 | $45.16 | $45.70 | $43.74 | 28,709 |
2020-07-02 | $43.14 | $43.37 | $43.05 | $43.19 | $41.33 | 14,298 |
2020-07-01 | $41.90 | $42.22 | $41.90 | $42.09 | $40.28 | 2,500 |
2020-06-30 | $41.73 | $41.73 | $41.36 | $41.60 | $39.81 | 45,241 |
2020-06-29 | $41.61 | $41.73 | $41.35 | $41.68 | $39.89 | 7,302 |
2020-06-26 | $42.04 | $42.06 | $41.51 | $41.60 | $39.81 | 5,719 |
2020-06-25 | $41.90 | $42.16 | $41.78 | $42.12 | $40.31 | 15,029 |
2020-06-24 | $42.44 | $42.59 | $41.82 | $42.02 | $40.21 | 6,175 |
2020-06-23 | $42.74 | $42.96 | $42.69 | $42.69 | $40.85 | 6,923 |
2020-06-22 | $41.99 | $42.13 | $41.94 | $42.11 | $40.30 | 7,667 |
2020-06-19 | $42.07 | $42.07 | $41.45 | $41.51 | $39.73 | 16,079 |
2020-06-18 | $41.21 | $41.55 | $41.21 | $41.42 | $39.64 | 15,694 |
2020-06-17 | $41.16 | $41.38 | $41.15 | $41.25 | $39.48 | 10,955 |
2020-06-16 | $41.66 | $41.66 | $40.82 | $40.91 | $39.15 | 26,279 |
2020-06-15 | $40.24 | $40.79 | $40.08 | $40.65 | $38.90 | 14,268 |
2020-06-12 | $41.06 | $41.20 | $40.32 | $40.91 | $39.01 | 14,618 |
2020-06-11 | $40.73 | $40.99 | $39.96 | $39.96 | $38.10 | 14,053 |
2020-06-10 | $41.98 | $42.14 | $41.72 | $42.02 | $40.07 | 49,870 |
2020-06-09 | $41.44 | $41.78 | $41.42 | $41.78 | $39.84 | 11,765 |
2020-06-08 | $41.62 | $41.99 | $41.40 | $41.99 | $40.04 | 13,689 |
2020-06-05 | $41.80 | $42.06 | $41.69 | $41.78 | $39.84 | 26,282 |
2020-06-04 | $41.00 | $41.06 | $40.83 | $40.96 | $39.06 | 13,446 |
2020-06-03 | $41.18 | $41.53 | $41.18 | $41.51 | $39.58 | 43,212 |
2020-06-02 | $40.20 | $40.84 | $40.20 | $40.77 | $38.87 | 20,469 |
2020-06-01 | $39.35 | $39.84 | $39.34 | $39.75 | $37.90 | 8,616 |
2020-05-29 | $38.37 | $39.05 | $38.23 | $39.02 | $37.21 | 18,695 |
2020-05-28 | $38.45 | $38.61 | $38.16 | $38.16 | $36.39 | 12,207 |
2020-05-27 | $38.20 | $38.35 | $37.91 | $38.35 | $36.57 | 15,493 |
2020-05-26 | $38.67 | $38.79 | $38.27 | $38.35 | $36.57 | 31,507 |
2020-05-22 | $37.84 | $37.84 | $37.49 | $37.55 | $35.80 | 16,632 |
2020-05-21 | $38.66 | $38.80 | $38.38 | $38.54 | $36.75 | 9,857 |
2020-05-20 | $39.43 | $39.56 | $38.90 | $39.19 | $37.37 | 30,109 |
2020-05-19 | $38.80 | $39.04 | $38.67 | $38.67 | $36.87 | 30,414 |
2020-05-18 | $38.43 | $39.06 | $38.42 | $38.93 | $37.12 | 11,551 |
2020-05-15 | $37.58 | $37.58 | $37.41 | $37.56 | $35.81 | 65,571 |
2020-05-14 | $37.13 | $37.96 | $36.97 | $37.91 | $36.15 | 15,785 |
2020-05-13 | $38.29 | $38.39 | $37.61 | $37.88 | $36.12 | 41,934 |
2020-05-12 | $38.31 | $38.71 | $37.97 | $38.01 | $36.24 | 20,865 |
2020-05-11 | $38.03 | $38.27 | $38.02 | $38.02 | $36.25 | 5,697 |
2020-05-08 | $37.78 | $38.24 | $37.78 | $38.24 | $36.46 | 14,621 |
2020-05-07 | $37.41 | $37.41 | $37.10 | $37.26 | $35.53 | 7,405 |
2020-05-06 | $37.39 | $37.39 | $37.08 | $37.13 | $35.40 | 10,756 |
2020-05-05 | $37.17 | $37.39 | $37.11 | $37.12 | $35.39 | 117,967 |
2020-05-04 | $36.65 | $36.86 | $36.50 | $36.86 | $35.15 | 13,534 |
2020-05-01 | $37.02 | $37.04 | $36.48 | $36.48 | $34.78 | 8,214 |
2020-04-30 | $38.71 | $38.71 | $37.82 | $37.99 | $36.22 | 6,158 |
2020-04-29 | $38.60 | $38.98 | $38.58 | $38.91 | $37.10 | 14,459 |
2020-04-28 | $38.34 | $38.35 | $37.91 | $37.93 | $36.17 | 29,193 |
2020-04-27 | $37.55 | $37.80 | $37.55 | $37.80 | $36.04 | 6,117 |
2020-04-24 | $37.26 | $37.26 | $36.77 | $37.08 | $35.36 | 16,242 |
2020-04-23 | $38.01 | $38.04 | $37.37 | $37.38 | $35.64 | 27,865 |
2020-04-22 | $37.63 | $37.71 | $37.56 | $37.60 | $35.85 | 13,440 |
2020-04-21 | $36.73 | $36.91 | $36.43 | $36.62 | $34.92 | 21,533 |
2020-04-20 | $37.45 | $37.99 | $37.45 | $37.52 | $35.78 | 13,318 |
2020-04-17 | $37.87 | $37.96 | $37.58 | $37.79 | $36.03 | 23,052 |
2020-04-16 | $37.33 | $37.41 | $37.11 | $37.25 | $35.52 | 8,939 |
2020-04-15 | $36.77 | $37.11 | $36.77 | $37.02 | $35.30 | 29,973 |
2020-04-14 | $37.68 | $37.90 | $37.67 | $37.74 | $35.99 | 11,668 |
2020-04-13 | $36.96 | $37.05 | $36.63 | $37.03 | $35.31 | 15,829 |
2020-04-09 | $37.38 | $37.67 | $36.97 | $36.97 | $35.25 | 7,993 |
2020-04-08 | $36.66 | $37.05 | $36.52 | $37.00 | $35.28 | 28,591 |
2020-04-07 | $37.51 | $37.51 | $36.54 | $36.55 | $34.85 | 14,303 |
2020-04-06 | $35.94 | $36.38 | $35.90 | $36.35 | $34.66 | 8,812 |
2020-04-03 | $35.24 | $35.33 | $34.53 | $34.70 | $33.09 | 28,151 |
2020-04-02 | $34.80 | $35.42 | $34.78 | $35.29 | $33.65 | 32,502 |
2020-04-01 | $34.79 | $35.05 | $34.19 | $34.21 | $32.62 | 24,483 |
2020-03-31 | $35.70 | $36.04 | $35.55 | $35.63 | $33.97 | 66,201 |
2020-03-30 | $35.11 | $35.64 | $34.87 | $35.59 | $33.94 | 48,488 |
2020-03-27 | $35.21 | $35.55 | $34.86 | $34.98 | $33.35 | 70,160 |
2020-03-26 | $36.07 | $37.03 | $35.95 | $37.00 | $35.28 | 29,924 |
2020-03-25 | $35.14 | $36.16 | $34.90 | $35.65 | $33.99 | 11,646 |
2020-03-24 | $34.30 | $34.70 | $34.15 | $34.57 | $32.96 | 54,971 |
2020-03-23 | $32.92 | $32.95 | $31.93 | $32.61 | $31.09 | 33,100 |
2020-03-20 | $34.51 | $34.57 | $33.03 | $33.12 | $31.58 | 54,985 |
2020-03-19 | $32.61 | $33.85 | $32.08 | $33.14 | $31.60 | 80,033 |
2020-03-18 | $32.55 | $33.68 | $31.75 | $32.67 | $31.15 | 85,426 |
2020-03-17 | $34.17 | $35.36 | $33.82 | $35.24 | $33.60 | 136,385 |
2020-03-16 | $33.35 | $34.78 | $32.35 | $33.55 | $31.99 | 61,169 |
2020-03-13 | $38.21 | $38.25 | $36.14 | $37.68 | $35.93 | 59,050 |
2020-03-12 | $35.33 | $35.74 | $33.79 | $35.26 | $33.62 | 86,019 |
2020-03-11 | $39.46 | $39.60 | $38.38 | $38.73 | $36.93 | 64,363 |
2020-03-10 | $40.23 | $40.48 | $39.49 | $40.46 | $38.58 | 31,739 |
2020-03-09 | $38.18 | $39.31 | $37.85 | $38.62 | $36.82 | 163,642 |
2020-03-06 | $41.33 | $41.58 | $40.91 | $41.24 | $39.32 | 26,549 |
2020-03-05 | $42.64 | $42.94 | $41.95 | $42.13 | $40.17 | 109,106 |
2020-03-04 | $42.93 | $43.01 | $42.60 | $43.01 | $41.01 | 9,393 |
2020-03-03 | $42.75 | $43.33 | $42.08 | $42.35 | $40.38 | 126,631 |
2020-03-02 | $42.30 | $42.77 | $42.07 | $42.71 | $40.72 | 4,346,869 |
2020-02-28 | $41.30 | $42.21 | $40.97 | $42.18 | $40.22 | 32,021 |
2020-02-27 | $42.90 | $43.26 | $42.42 | $42.61 | $40.63 | 21,419 |
2020-02-26 | $43.50 | $43.93 | $43.24 | $43.27 | $41.26 | 10,576 |
2020-02-25 | $43.76 | $43.85 | $43.00 | $43.07 | $41.07 | 12,124 |
2020-02-24 | $43.06 | $43.48 | $43.06 | $43.31 | $41.30 | 25,818 |
2020-02-21 | $44.96 | $44.97 | $44.74 | $44.81 | $42.73 | 21,273 |
2020-02-20 | $45.50 | $45.53 | $44.96 | $45.10 | $43.00 | 17,335 |
2020-02-19 | $45.62 | $45.74 | $45.58 | $45.72 | $43.59 | 15,707 |
2020-02-18 | $45.19 | $45.25 | $45.10 | $45.19 | $43.09 | 8,691 |
2020-02-14 | $45.40 | $45.44 | $45.21 | $45.32 | $43.21 | 9,219 |
2020-02-13 | $45.46 | $45.67 | $45.32 | $45.38 | $43.27 | 21,692 |
2020-02-12 | $45.73 | $46.01 | $45.57 | $45.94 | $43.80 | 18,341 |
2020-02-11 | $45.27 | $45.56 | $45.20 | $45.21 | $43.11 | 139,030 |
2020-02-10 | $44.36 | $44.64 | $44.36 | $44.64 | $42.57 | 24,538 |
2020-02-07 | $44.59 | $44.62 | $44.33 | $44.33 | $42.27 | 25,197 |
2020-02-06 | $45.24 | $45.24 | $44.86 | $44.94 | $42.85 | 8,413 |
2020-02-05 | $45.07 | $45.07 | $44.82 | $44.89 | $42.80 | 11,503 |
2020-02-04 | $44.72 | $44.88 | $44.61 | $44.69 | $42.61 | 27,544 |
2020-02-03 | $43.12 | $43.54 | $43.12 | $43.42 | $41.40 | 50,948 |
2020-01-31 | $43.12 | $43.18 | $42.78 | $42.96 | $40.96 | 19,442 |
2020-01-30 | $43.44 | $43.83 | $43.22 | $43.78 | $41.75 | 37,712 |
2020-01-29 | $44.59 | $44.65 | $44.37 | $44.44 | $42.37 | 128,119 |
2020-01-28 | $43.91 | $44.28 | $43.74 | $44.19 | $42.14 | 45,561 |
2020-01-27 | $43.16 | $43.91 | $43.16 | $43.64 | $41.61 | 25,273 |
2020-01-24 | $45.55 | $45.63 | $44.94 | $45.11 | $43.01 | 30,768 |
2020-01-23 | $45.14 | $45.81 | $44.92 | $45.76 | $43.63 | 2,847,976 |
2020-01-22 | $46.15 | $46.15 | $45.86 | $45.96 | $43.82 | 8,833 |
2020-01-21 | $45.91 | $45.91 | $45.59 | $45.60 | $43.48 | 16,141 |
2020-01-17 | $46.94 | $47.11 | $46.89 | $47.07 | $44.88 | 30,697 |
2020-01-16 | $46.71 | $46.73 | $46.62 | $46.70 | $44.53 | 28,527 |
2020-01-15 | $46.63 | $46.73 | $46.47 | $46.52 | $44.36 | 8,016 |
2020-01-14 | $46.85 | $46.87 | $46.61 | $46.81 | $44.63 | 19,658 |
2020-01-13 | $46.79 | $47.21 | $46.70 | $47.20 | $45.01 | 24,918 |
2020-01-10 | $46.42 | $46.56 | $46.38 | $46.38 | $44.22 | 9,840 |
2020-01-09 | $46.30 | $46.34 | $46.22 | $46.25 | $44.10 | 44,857 |
2020-01-08 | $45.63 | $46.26 | $45.61 | $45.98 | $43.84 | 45,179 |
2020-01-07 | $45.69 | $45.74 | $45.50 | $45.72 | $43.59 | 13,684 |
2020-01-06 | $45.41 | $45.64 | $45.41 | $45.58 | $43.46 | 8,662 |
2020-01-03 | $45.77 | $45.98 | $45.71 | $45.80 | $43.67 | 6,375 |
2020-01-02 | $45.99 | $46.50 | $45.99 | $46.50 | $44.34 | 21,836 |
2019-12-31 | $45.24 | $45.31 | $45.02 | $45.31 | $43.20 | 4,748 |
2019-12-30 | $45.60 | $45.60 | $45.24 | $45.24 | $43.14 | 8,091 |
2019-12-27 | $45.50 | $45.50 | $45.30 | $45.39 | $43.28 | 3,232 |
2019-12-26 | $45.15 | $45.28 | $45.01 | $45.28 | $43.18 | 7,631 |
2019-12-24 | $45.00 | $45.00 | $44.91 | $44.92 | $42.83 | 1,103 |
2019-12-23 | $44.87 | $44.99 | $44.85 | $44.99 | $42.90 | 17,065 |
2019-12-20 | $44.89 | $44.92 | $44.79 | $44.89 | $42.80 | 17,886 |
2019-12-19 | $44.58 | $44.81 | $44.58 | $44.77 | $42.69 | 18,867 |
2019-12-18 | $44.66 | $44.79 | $44.65 | $44.78 | $42.70 | 6,737 |
2019-12-17 | $44.47 | $44.61 | $44.43 | $44.56 | $42.49 | 9,392 |
2019-12-16 | $44.00 | $44.27 | $44.00 | $44.14 | $42.09 | 11,545 |
2019-12-13 | $44.25 | $44.65 | $44.17 | $44.28 | $41.74 | 20,026 |
2019-12-12 | $43.64 | $44.34 | $43.64 | $44.31 | $41.77 | 25,832 |
2019-12-11 | $43.38 | $43.64 | $43.36 | $43.60 | $41.10 | 21,113 |
2019-12-10 | $43.03 | $43.12 | $43.02 | $43.10 | $40.63 | 10,084 |
2019-12-09 | $43.02 | $43.18 | $42.98 | $42.99 | $40.52 | 3,731 |
2019-12-06 | $43.03 | $43.12 | $43.01 | $43.07 | $40.60 | 3,337 |
2019-12-05 | $42.71 | $42.81 | $42.69 | $42.78 | $40.32 | 3,353 |
2019-12-04 | $42.55 | $42.56 | $42.49 | $42.49 | $40.05 | 4,521 |
2019-12-03 | $41.97 | $42.24 | $41.97 | $42.18 | $39.76 | 10,346 |
2019-12-02 | $42.45 | $42.45 | $42.36 | $42.42 | $39.99 | 4,768 |
2019-11-29 | $42.49 | $42.55 | $42.36 | $42.42 | $39.99 | 21,660 |
2019-11-27 | $42.85 | $43.05 | $42.83 | $43.05 | $40.58 | 11,765 |
2019-11-26 | $42.68 | $42.89 | $42.59 | $42.89 | $40.43 | 12,305 |
2019-11-25 | $42.72 | $42.99 | $42.72 | $42.94 | $40.48 | 13,692 |
2019-11-22 | $42.42 | $42.44 | $42.31 | $42.42 | $39.99 | 3,297 |
2019-11-21 | $42.17 | $42.39 | $42.17 | $42.37 | $39.94 | 3,926 |
2019-11-20 | $42.35 | $42.48 | $42.18 | $42.28 | $39.85 | 5,648 |
2019-11-19 | $42.68 | $42.68 | $42.41 | $42.52 | $40.08 | 20,167 |
2019-11-18 | $42.33 | $42.41 | $42.18 | $42.20 | $39.78 | 10,422 |
2019-11-15 | $42.27 | $42.39 | $42.27 | $42.34 | $39.91 | 13,637 |
2019-11-14 | $42.16 | $42.16 | $41.97 | $42.09 | $39.67 | 2,822 |
2019-11-13 | $42.13 | $42.21 | $42.08 | $42.13 | $39.71 | 4,832 |
2019-11-12 | $42.73 | $42.73 | $42.56 | $42.61 | $40.16 | 3,891 |
2019-11-11 | $42.73 | $42.98 | $42.68 | $42.98 | $40.51 | 4,704 |
2019-11-08 | $43.37 | $43.49 | $43.21 | $43.29 | $40.81 | 9,745 |
2019-11-07 | $43.69 | $43.96 | $43.69 | $43.79 | $41.28 | 15,283 |
2019-11-06 | $43.37 | $43.52 | $43.34 | $43.38 | $40.89 | 12,185 |
2019-11-05 | $43.48 | $43.54 | $43.39 | $43.50 | $41.00 | 4,497 |
2019-11-04 | $43.42 | $43.48 | $43.31 | $43.33 | $40.84 | 3,776 |
2019-11-01 | $42.85 | $43.02 | $42.85 | $42.87 | $40.41 | 9,082 |
2019-10-31 | $42.37 | $42.38 | $42.16 | $42.35 | $39.92 | 5,180 |
2019-10-30 | $42.13 | $42.51 | $42.11 | $42.48 | $40.04 | 10,757 |
2019-10-29 | $42.38 | $42.45 | $42.35 | $42.35 | $39.92 | 5,331 |
2019-10-28 | $42.50 | $42.65 | $42.50 | $42.57 | $40.13 | 6,456 |
2019-10-25 | $41.89 | $42.26 | $41.89 | $42.23 | $39.81 | 5,852 |
2019-10-24 | $41.90 | $41.94 | $41.81 | $41.84 | $39.44 | 4,682 |
2019-10-23 | $41.58 | $41.83 | $41.58 | $41.76 | $39.36 | 4,770 |
2019-10-22 | $41.73 | $41.83 | $41.66 | $41.73 | $39.33 | 27,514 |
2019-10-21 | $41.59 | $41.74 | $41.53 | $41.73 | $39.33 | 5,561 |
2019-10-18 | $41.56 | $41.59 | $41.39 | $41.39 | $39.01 | 6,316 |
2019-10-17 | $41.86 | $41.86 | $41.66 | $41.66 | $39.27 | 5,950 |
2019-10-16 | $41.38 | $41.64 | $41.36 | $41.64 | $39.25 | 3,805 |
2019-10-15 | $41.22 | $41.57 | $41.22 | $41.43 | $39.05 | 40,284 |
2019-10-14 | $41.20 | $41.20 | $41.11 | $41.11 | $38.75 | 3,571 |
2019-10-11 | $41.20 | $41.41 | $41.18 | $41.26 | $38.89 | 22,345 |
2019-10-10 | $40.36 | $40.74 | $40.33 | $40.56 | $38.23 | 10,828 |
2019-10-09 | $40.17 | $40.27 | $40.08 | $40.14 | $37.84 | 3,173 |
2019-10-08 | $39.88 | $39.95 | $39.68 | $39.68 | $37.40 | 5,658 |
2019-10-07 | $40.37 | $40.37 | $40.10 | $40.10 | $37.80 | 16,865 |
2019-10-04 | $40.37 | $40.57 | $40.34 | $40.52 | $38.19 | 5,802 |
2019-10-03 | $40.08 | $40.46 | $40.01 | $40.44 | $38.12 | 6,254 |
2019-10-02 | $39.89 | $40.00 | $39.81 | $39.97 | $37.68 | 3,488 |
2019-10-01 | $40.22 | $40.22 | $40.05 | $40.09 | $37.79 | 2,480 |
2019-09-30 | $40.52 | $40.61 | $40.45 | $40.45 | $38.13 | 3,628 |
2019-09-27 | $40.86 | $40.86 | $40.10 | $40.26 | $37.95 | 18,450 |
2019-09-26 | $40.93 | $40.95 | $40.79 | $40.84 | $38.50 | 4,374 |
2019-09-25 | $40.61 | $40.92 | $40.44 | $40.91 | $38.56 | 5,860 |
2019-09-24 | $41.22 | $41.22 | $40.71 | $40.72 | $38.38 | 4,498 |
2019-09-23 | $41.22 | $41.38 | $41.19 | $41.32 | $38.95 | 10,691 |
2019-09-20 | $41.49 | $41.53 | $41.16 | $41.34 | $38.97 | 11,432 |
2019-09-19 | $41.33 | $41.43 | $41.10 | $41.10 | $38.74 | 2,131 |
2019-09-18 | $41.50 | $41.53 | $41.18 | $41.43 | $39.05 | 44,708 |
2019-09-17 | $41.43 | $41.54 | $41.43 | $41.54 | $39.16 | 11,667 |
2019-09-16 | $41.61 | $41.69 | $41.49 | $41.51 | $39.13 | 3,506 |
2019-09-13 | $41.97 | $42.04 | $41.88 | $41.89 | $39.49 | 23,238 |
2019-09-12 | $41.67 | $41.93 | $41.67 | $41.70 | $39.31 | 14,436 |
2019-09-11 | $41.46 | $41.47 | $41.43 | $41.45 | $39.07 | 4,071 |
2019-09-10 | $41.06 | $41.16 | $40.91 | $41.02 | $38.67 | 2,645 |
2019-09-09 | $41.16 | $41.28 | $41.10 | $41.20 | $38.84 | 3,887 |
2019-09-06 | $41.07 | $41.20 | $41.04 | $41.10 | $38.74 | 5,842 |
2019-09-05 | $40.85 | $41.02 | $40.85 | $40.93 | $38.58 | 22,140 |
2019-09-04 | $40.27 | $40.41 | $40.26 | $40.37 | $38.05 | 25,741 |
2019-09-03 | $39.67 | $39.81 | $39.63 | $39.70 | $37.42 | 11,040 |
2019-08-30 | $40.05 | $40.06 | $39.87 | $40.03 | $37.73 | 12,846 |
2019-08-29 | $39.70 | $39.85 | $39.69 | $39.81 | $37.53 | 4,532 |
2019-08-28 | $39.19 | $39.44 | $39.11 | $39.37 | $37.11 | 5,068 |
2019-08-27 | $39.51 | $39.54 | $39.28 | $39.42 | $37.16 | 19,059 |
2019-08-26 | $39.40 | $39.40 | $39.19 | $39.22 | $36.97 | 12,415 |
2019-08-23 | $39.65 | $39.98 | $38.96 | $39.03 | $36.79 | 14,900 |
2019-08-22 | $39.97 | $39.97 | $39.64 | $39.73 | $37.45 | 12,064 |
2019-08-21 | $40.30 | $40.30 | $40.13 | $40.21 | $37.90 | 7,752 |
2019-08-20 | $39.98 | $40.11 | $39.87 | $39.94 | $37.65 | 26,556 |
2019-08-19 | $40.21 | $40.21 | $39.90 | $39.92 | $37.63 | 5,066 |
2019-08-16 | $39.43 | $39.65 | $39.35 | $39.61 | $37.34 | 16,207 |
2019-08-15 | $39.11 | $39.16 | $38.86 | $39.09 | $36.85 | 26,824 |
2019-08-14 | $38.97 | $39.08 | $38.66 | $38.66 | $36.44 | 30,358 |
2019-08-13 | $39.06 | $40.16 | $39.06 | $39.86 | $37.57 | 15,237 |
2019-08-12 | $39.18 | $39.43 | $39.15 | $39.36 | $37.10 | 24,100 |
2019-08-09 | $39.95 | $39.95 | $39.60 | $39.80 | $37.52 | 3,291 |
2019-08-08 | $39.98 | $40.21 | $39.90 | $40.19 | $37.88 | 8,575 |
2019-08-07 | $38.96 | $39.55 | $38.83 | $39.55 | $37.28 | 4,768 |
2019-08-06 | $39.54 | $39.54 | $39.13 | $39.33 | $37.07 | 20,827 |
2019-08-05 | $39.34 | $39.34 | $38.62 | $38.81 | $36.58 | 60,004 |
2019-08-02 | $40.69 | $40.74 | $40.28 | $40.37 | $38.05 | 28,693 |
2019-08-01 | $41.82 | $42.09 | $40.74 | $40.82 | $38.48 | 37,743 |
2019-07-31 | $42.16 | $42.16 | $41.34 | $41.70 | $39.31 | 23,597 |
2019-07-30 | $42.14 | $42.25 | $42.09 | $42.14 | $39.72 | 6,546 |
2019-07-29 | $42.54 | $42.58 | $42.38 | $42.51 | $40.07 | 4,722 |
2019-07-26 | $42.77 | $42.81 | $42.57 | $42.73 | $40.28 | 17,988 |
2019-07-25 | $42.84 | $42.84 | $42.50 | $42.50 | $40.06 | 9,422 |
2019-07-24 | $42.71 | $42.85 | $42.71 | $42.81 | $40.35 | 10,389 |
2019-07-23 | $42.62 | $42.69 | $42.51 | $42.69 | $40.24 | 15,147 |
2019-07-22 | $42.61 | $42.64 | $42.48 | $42.51 | $40.07 | 11,604 |
2019-07-19 | $42.89 | $42.98 | $42.60 | $42.60 | $40.15 | 33,615 |
2019-07-18 | $42.66 | $42.82 | $42.56 | $42.82 | $40.36 | 23,180 |
2019-07-17 | $42.88 | $42.92 | $42.69 | $42.75 | $40.30 | 16,895 |
2019-07-16 | $42.82 | $42.97 | $42.72 | $42.72 | $40.27 | 13,443 |
2019-07-15 | $42.77 | $42.80 | $42.69 | $42.73 | $40.28 | 30,993 |
2019-07-12 | $42.65 | $42.65 | $42.50 | $42.55 | $40.11 | 14,350 |
2019-07-11 | $42.67 | $42.75 | $42.47 | $42.59 | $40.15 | 11,931 |
2019-07-10 | $42.81 | $42.93 | $42.65 | $42.66 | $40.21 | 8,176 |
2019-07-09 | $42.15 | $42.47 | $42.15 | $42.44 | $40.00 | 9,086 |
2019-07-08 | $42.57 | $42.59 | $42.41 | $42.47 | $40.03 | 33,134 |
2019-07-05 | $42.79 | $42.95 | $42.76 | $42.88 | $40.42 | 5,559 |
2019-07-03 | $42.93 | $43.05 | $42.90 | $43.03 | $40.56 | 18,886 |
2019-07-02 | $43.14 | $43.16 | $42.98 | $43.08 | $40.61 | 17,221 |
2019-07-01 | $43.37 | $43.50 | $43.04 | $43.15 | $40.67 | 36,540 |
2019-06-28 | $42.52 | $42.57 | $42.39 | $42.44 | $40.00 | 12,106 |
2019-06-27 | $42.39 | $42.57 | $42.37 | $42.57 | $40.13 | 14,370 |
2019-06-26 | $42.31 | $42.42 | $42.24 | $42.30 | $39.87 | 13,995 |
2019-06-25 | $42.12 | $42.12 | $41.76 | $41.82 | $39.42 | 14,848 |
2019-06-24 | $42.36 | $42.45 | $42.32 | $42.36 | $39.93 | 15,790 |
2019-06-21 | $42.24 | $42.38 | $42.23 | $42.30 | $39.87 | 7,125 |
2019-06-20 | $42.67 | $42.77 | $42.35 | $42.53 | $40.09 | 18,007 |
2019-06-19 | $41.63 | $41.95 | $41.53 | $41.81 | $39.41 | 39,516 |
2019-06-18 | $40.98 | $41.69 | $40.98 | $41.56 | $39.17 | 33,871 |
2019-06-17 | $40.48 | $40.66 | $40.48 | $40.50 | $38.18 | 12,206 |
2019-06-14 | $40.87 | $40.89 | $40.72 | $40.72 | $38.16 | 11,491 |
2019-06-13 | $41.25 | $41.39 | $41.09 | $41.14 | $38.55 | 30,052 |
2019-06-12 | $41.28 | $41.28 | $41.00 | $41.10 | $38.51 | 20,636 |
2019-06-11 | $41.69 | $41.69 | $41.55 | $41.64 | $39.02 | 17,932 |
2019-06-10 | $41.01 | $41.24 | $40.99 | $41.09 | $38.50 | 6,285 |
2019-06-07 | $40.54 | $41.00 | $40.54 | $40.70 | $38.14 | 16,105 |
2019-06-06 | $40.31 | $40.40 | $40.15 | $40.30 | $37.76 | 9,679 |
2019-06-05 | $40.67 | $40.67 | $40.16 | $40.24 | $37.71 | 28,672 |
2019-06-04 | $40.37 | $40.67 | $40.33 | $40.63 | $38.07 | 26,512 |
2019-06-03 | $40.58 | $40.73 | $40.51 | $40.64 | $38.08 | 14,411 |
2019-05-31 | $40.05 | $40.35 | $39.99 | $40.25 | $37.72 | 15,312 |
2019-05-30 | $40.27 | $40.31 | $40.15 | $40.22 | $37.69 | 3,519 |
2019-05-29 | $39.93 | $40.16 | $39.89 | $40.15 | $37.62 | 10,237 |
2019-05-28 | $40.20 | $40.28 | $39.95 | $39.99 | $37.47 | 34,028 |
2019-05-24 | $39.91 | $39.94 | $39.68 | $39.71 | $37.21 | 18,887 |
2019-05-23 | $39.68 | $39.87 | $39.53 | $39.70 | $37.20 | 11,297 |
2019-05-22 | $40.34 | $40.34 | $40.23 | $40.26 | $37.73 | 7,562 |
2019-05-21 | $40.16 | $40.46 | $40.11 | $40.44 | $37.89 | 11,282 |
2019-05-20 | $39.99 | $40.10 | $39.76 | $39.96 | $37.45 | 30,503 |
2019-05-17 | $40.44 | $40.52 | $40.15 | $40.22 | $37.69 | 14,195 |
2019-05-16 | $41.17 | $41.33 | $40.99 | $41.04 | $38.46 | 12,350 |
2019-05-15 | $40.78 | $41.06 | $40.64 | $40.97 | $38.39 | 43,329 |
2019-05-14 | $40.86 | $41.02 | $40.67 | $40.91 | $38.34 | 69,243 |
2019-05-13 | $40.46 | $40.46 | $40.03 | $40.22 | $37.69 | 24,260 |
2019-05-10 | $41.53 | $41.69 | $41.02 | $41.61 | $38.99 | 58,115 |
2019-05-09 | $41.22 | $41.54 | $40.80 | $41.39 | $38.79 | 36,225 |
2019-05-08 | $42.05 | $42.23 | $41.89 | $41.98 | $39.34 | 30,375 |
2019-05-07 | $42.46 | $42.46 | $41.67 | $41.95 | $39.31 | 56,112 |
2019-05-06 | $42.57 | $42.99 | $42.29 | $42.98 | $40.28 | 36,620 |
2019-05-03 | $43.76 | $44.04 | $43.76 | $44.00 | $41.23 | 37,239 |
2019-05-02 | $43.43 | $43.56 | $43.25 | $43.41 | $40.68 | 36,451 |
2019-05-01 | $43.69 | $44.02 | $43.34 | $43.38 | $40.65 | 41,790 |
2019-04-30 | $43.58 | $43.68 | $43.39 | $43.61 | $40.87 | 12,524 |
2019-04-29 | $43.71 | $43.71 | $43.55 | $43.65 | $40.90 | 7,749 |
2019-04-26 | $43.46 | $43.57 | $43.35 | $43.57 | $40.83 | 47,158 |
2019-04-25 | $43.06 | $43.35 | $42.90 | $43.32 | $40.59 | 32,717 |
2019-04-24 | $43.83 | $43.83 | $43.35 | $43.41 | $40.68 | 33,004 |
2019-04-23 | $43.73 | $44.00 | $43.72 | $43.96 | $41.19 | 27,649 |
2019-04-22 | $43.56 | $43.82 | $43.56 | $43.76 | $41.01 | 86,054 |
2019-04-18 | $43.97 | $44.18 | $43.86 | $44.11 | $41.33 | 9,686 |
2019-04-17 | $44.32 | $44.32 | $43.90 | $44.02 | $41.25 | 34,878 |
2019-04-16 | $43.90 | $44.05 | $43.90 | $44.01 | $41.24 | 15,481 |
2019-04-15 | $44.00 | $44.00 | $43.52 | $43.63 | $40.88 | 295,931 |
2019-04-12 | $44.27 | $44.30 | $44.05 | $44.08 | $41.31 | 17,066 |
2019-04-11 | $43.99 | $43.99 | $43.72 | $43.80 | $41.04 | 9,374 |
2019-04-10 | $44.35 | $44.43 | $44.12 | $44.29 | $41.50 | 6,969 |
2019-04-09 | $44.26 | $44.26 | $44.14 | $44.21 | $41.43 | 158,016 |
2019-04-08 | $44.16 | $44.33 | $43.97 | $44.24 | $41.46 | 222,971 |
2019-04-05 | $44.09 | $44.32 | $44.09 | $44.24 | $41.46 | 1,275,633 |
2019-04-04 | $43.68 | $43.94 | $43.68 | $43.86 | $41.10 | 2,662,994 |
2019-04-03 | $44.00 | $44.14 | $43.65 | $43.69 | $40.94 | 10,056 |
2019-04-02 | $43.72 | $43.72 | $43.54 | $43.62 | $40.87 | 11,564 |
2019-04-01 | $43.57 | $43.80 | $43.50 | $43.71 | $40.96 | 28,767 |
2019-03-29 | $43.02 | $43.15 | $42.89 | $43.11 | $40.40 | 8,329 |
2019-03-28 | $42.30 | $42.63 | $42.24 | $42.59 | $39.91 | 19,643 |
2019-03-27 | $42.35 | $42.38 | $42.11 | $42.13 | $39.48 | 6,811 |
2019-03-26 | $42.56 | $42.66 | $42.41 | $42.58 | $39.90 | 44,634 |
2019-03-25 | $42.15 | $42.44 | $42.15 | $42.41 | $39.74 | 25,712 |
2019-03-22 | $42.85 | $42.86 | $42.19 | $42.26 | $39.60 | 25,995 |
2019-03-21 | $43.40 | $43.62 | $43.22 | $43.62 | $40.87 | 36,860 |
2019-03-20 | $43.67 | $44.13 | $43.38 | $43.84 | $41.08 | 17,880 |
2019-03-19 | $43.94 | $44.06 | $43.78 | $43.87 | $41.11 | 65,283 |
2019-03-18 | $43.55 | $43.85 | $43.55 | $43.85 | $41.09 | 142,902 |
2019-03-15 | $43.04 | $43.32 | $43.04 | $43.23 | $40.51 | 30,160 |
2019-03-14 | $42.74 | $42.77 | $42.48 | $42.67 | $39.98 | 56,255 |
2019-03-13 | $42.83 | $43.09 | $42.73 | $42.90 | $40.20 | 213,075 |
2019-03-12 | $42.81 | $42.96 | $42.67 | $42.96 | $40.26 | 1,014,231 |
2019-03-11 | $42.02 | $42.67 | $42.02 | $42.56 | $39.88 | 1,890,321 |
2019-03-08 | $41.11 | $41.35 | $41.11 | $41.31 | $38.71 | 44,261 |
2019-03-07 | $42.32 | $42.32 | $41.71 | $41.77 | $39.14 | 17,814 |
2019-03-06 | $42.93 | $42.97 | $42.54 | $42.59 | $39.91 | 5,905,695 |
2019-03-05 | $42.66 | $43.08 | $42.62 | $43.00 | $40.29 | 78,066 |
2019-03-04 | $42.46 | $42.46 | $41.92 | $42.29 | $39.63 | 27,038 |
2019-03-01 | $42.31 | $42.31 | $42.00 | $42.07 | $39.42 | 18,370 |
2019-02-28 | $42.12 | $42.15 | $41.90 | $41.97 | $39.33 | 13,740 |
2019-02-27 | $42.29 | $42.36 | $42.07 | $42.28 | $39.62 | 29,375 |
2019-02-26 | $42.39 | $42.67 | $42.34 | $42.64 | $39.96 | 14,718 |
2019-02-25 | $42.78 | $42.91 | $42.65 | $42.77 | $40.08 | 36,906 |
2019-02-22 | $42.07 | $42.37 | $42.07 | $42.24 | $39.58 | 30,195 |
2019-02-21 | $41.70 | $41.70 | $41.51 | $41.57 | $38.95 | 10,370 |
2019-02-20 | $41.68 | $41.99 | $41.68 | $41.72 | $39.09 | 16,483 |
2019-02-19 | $41.05 | $41.65 | $40.93 | $41.46 | $38.85 | 51,562 |
2019-02-15 | $41.42 | $41.42 | $41.16 | $41.26 | $38.66 | 14,119 |
2019-02-14 | $41.14 | $41.59 | $40.98 | $41.47 | $38.86 | 14,878 |
2019-02-13 | $41.68 | $41.76 | $41.35 | $41.45 | $38.84 | 26,645 |
2019-02-12 | $41.61 | $41.71 | $41.49 | $41.51 | $38.90 | 20,295 |
2019-02-11 | $41.41 | $41.52 | $41.16 | $41.18 | $38.59 | 20,264 |
2019-02-08 | $41.17 | $41.33 | $40.86 | $41.20 | $38.61 | 18,908 |
2019-02-07 | $41.41 | $41.59 | $40.94 | $41.25 | $38.65 | 22,743 |
2019-02-06 | $42.17 | $42.17 | $41.58 | $41.62 | $39.00 | 21,690 |
2019-02-05 | $41.88 | $42.33 | $41.88 | $42.28 | $39.62 | 20,939 |
2019-02-04 | $41.79 | $41.82 | $41.69 | $41.76 | $39.13 | 11,891 |
2019-02-01 | $41.68 | $41.71 | $41.44 | $41.64 | $39.02 | 16,586 |
2019-01-31 | $41.53 | $41.94 | $41.39 | $41.86 | $39.23 | 49,903 |
2019-01-30 | $40.72 | $41.44 | $40.65 | $41.34 | $38.74 | 27,348 |
2019-01-29 | $40.41 | $40.65 | $40.30 | $40.55 | $38.00 | 4,749,418 |
2019-01-28 | $39.90 | $40.18 | $39.90 | $40.14 | $37.61 | 10,397 |
2019-01-25 | $40.65 | $40.88 | $40.59 | $40.65 | $38.09 | 27,363 |
2019-01-24 | $39.92 | $40.26 | $39.92 | $40.21 | $37.68 | 5,004 |
2019-01-23 | $39.84 | $39.96 | $39.60 | $39.85 | $37.34 | 5,711 |
2019-01-22 | $39.84 | $39.84 | $39.27 | $39.39 | $36.91 | 12,258 |
2019-01-18 | $40.26 | $40.40 | $40.23 | $40.34 | $37.80 | 12,436 |
2019-01-17 | $39.48 | $40.12 | $39.48 | $39.97 | $37.45 | 16,037 |
2019-01-16 | $39.61 | $39.87 | $39.58 | $39.81 | $37.30 | 11,342 |
2019-01-15 | $39.23 | $39.50 | $39.23 | $39.28 | $36.81 | 6,597 |
2019-01-14 | $38.87 | $39.17 | $38.84 | $38.97 | $36.52 | 7,552 |
2019-01-11 | $39.28 | $39.38 | $39.27 | $39.34 | $36.86 | 2,999 |
2019-01-10 | $39.13 | $39.64 | $39.13 | $39.53 | $37.04 | 5,407 |
2019-01-09 | $39.08 | $39.61 | $39.08 | $39.35 | $36.87 | 16,760 |
2019-01-08 | $38.59 | $38.75 | $38.36 | $38.74 | $36.30 | 25,252 |
2019-01-07 | $38.24 | $38.60 | $38.09 | $38.45 | $36.03 | 15,005 |
2019-01-04 | $37.70 | $38.51 | $37.70 | $38.41 | $35.99 | 7,707 |
2019-01-03 | $37.09 | $37.26 | $36.96 | $37.06 | $34.73 | 12,514 |
2019-01-02 | $37.13 | $37.74 | $37.13 | $37.73 | $35.36 | 9,603 |
2018-12-31 | $37.90 | $37.90 | $37.40 | $37.51 | $35.15 | 33,564 |
2018-12-28 | $37.64 | $37.78 | $37.45 | $37.58 | $35.21 | 40,701 |
2018-12-27 | $37.02 | $37.39 | $36.73 | $37.39 | $35.04 | 21,554 |
2018-12-26 | $36.91 | $37.49 | $36.59 | $37.49 | $35.13 | 41,186 |
2018-12-24 | $37.00 | $37.12 | $36.63 | $36.63 | $34.32 | 23,869 |
2018-12-21 | $37.39 | $37.57 | $36.87 | $36.98 | $34.65 | 28,564 |
2018-12-20 | $37.52 | $37.70 | $37.25 | $37.38 | $35.03 | 61,360 |
2018-12-19 | $37.95 | $38.23 | $37.09 | $37.25 | $34.91 | 14,220 |
2018-12-18 | $38.09 | $38.27 | $37.86 | $37.92 | $35.53 | 25,439 |
2018-12-17 | $38.89 | $39.04 | $38.35 | $38.47 | $35.45 | 24,785 |
2018-12-14 | $38.98 | $39.27 | $38.92 | $38.97 | $35.91 | 13,614 |
2018-12-13 | $39.55 | $39.56 | $39.38 | $39.44 | $36.34 | 120,967 |
2018-12-12 | $39.51 | $39.77 | $39.28 | $39.28 | $36.20 | 19,070 |
2018-12-11 | $39.10 | $39.10 | $38.49 | $38.71 | $35.67 | 4,297 |
2018-12-10 | $38.45 | $38.48 | $38.06 | $38.39 | $35.38 | 15,492 |
2018-12-07 | $39.51 | $39.84 | $38.84 | $38.88 | $35.83 | 27,896 |
2018-12-06 | $38.99 | $39.71 | $38.76 | $39.71 | $36.59 | 12,981 |
2018-12-04 | $41.00 | $41.00 | $40.03 | $40.08 | $36.93 | 15,838 |
2018-12-03 | $41.11 | $41.14 | $40.79 | $40.79 | $37.59 | 26,548 |
2018-11-30 | $39.91 | $40.31 | $39.91 | $40.25 | $37.09 | 21,897 |
2018-11-29 | $40.11 | $40.19 | $39.92 | $39.92 | $36.79 | 12,725 |
2018-11-28 | $39.75 | $40.29 | $39.49 | $40.29 | $37.13 | 55,180 |
2018-11-27 | $38.87 | $39.42 | $38.87 | $39.32 | $36.23 | 12,095 |
2018-11-26 | $39.03 | $39.27 | $38.86 | $38.93 | $35.87 | 19,081 |
2018-11-23 | $38.64 | $38.80 | $38.64 | $38.75 | $35.71 | 33,646 |
2018-11-21 | $39.18 | $39.33 | $39.09 | $39.09 | $36.02 | 7,883 |
2018-11-20 | $38.55 | $38.66 | $38.22 | $38.30 | $35.29 | 12,478 |
2018-11-19 | $39.51 | $39.51 | $39.19 | $39.19 | $36.11 | 10,010 |
2018-11-16 | $39.36 | $39.97 | $39.27 | $39.84 | $36.71 | 11,881 |
2018-11-15 | $38.95 | $39.80 | $38.85 | $39.61 | $36.50 | 12,794 |
2018-11-14 | $38.81 | $38.96 | $38.52 | $38.83 | $35.78 | 8,993 |
2018-11-13 | $38.29 | $38.67 | $38.23 | $38.34 | $35.33 | 3,834 |
2018-11-12 | $38.13 | $38.18 | $37.74 | $37.76 | $34.80 | 17,134 |
2018-11-09 | $38.40 | $38.40 | $38.02 | $38.26 | $35.26 | 13,791 |
2018-11-08 | $39.54 | $39.65 | $38.83 | $38.96 | $35.90 | 17,520 |
2018-11-07 | $39.90 | $40.10 | $39.61 | $40.10 | $36.95 | 21,985 |
2018-11-06 | $39.23 | $39.50 | $39.14 | $39.28 | $36.20 | 7,968 |
2018-11-05 | $39.42 | $39.57 | $39.31 | $39.46 | $36.36 | 24,865 |
2018-11-02 | $39.97 | $40.04 | $39.20 | $39.65 | $36.54 | 16,079 |
2018-11-01 | $38.48 | $39.38 | $38.28 | $39.30 | $36.21 | 8,406 |
2018-10-31 | $37.77 | $38.00 | $37.61 | $37.80 | $34.83 | 16,534 |
2018-10-30 | $36.63 | $37.22 | $36.63 | $37.19 | $34.27 | 40,864 |
2018-10-29 | $37.68 | $37.68 | $36.23 | $36.50 | $33.63 | 25,933 |
2018-10-26 | $36.88 | $37.46 | $36.80 | $37.39 | $34.45 | 3,757 |
2018-10-25 | $37.27 | $37.82 | $37.27 | $37.61 | $34.66 | 17,866 |
2018-10-24 | $37.96 | $37.96 | $36.84 | $36.91 | $34.01 | 8,498 |
2018-10-23 | $37.44 | $38.25 | $37.44 | $38.14 | $35.15 | 13,670 |
2018-10-22 | $38.54 | $38.72 | $38.37 | $38.51 | $35.49 | 28,675 |
2018-10-19 | $38.00 | $38.22 | $37.72 | $37.72 | $34.76 | 33,800 |
2018-10-18 | $37.97 | $37.97 | $37.28 | $37.37 | $34.44 | 121,912 |
2018-10-17 | $38.59 | $38.63 | $38.30 | $38.45 | $35.43 | 10,453 |
2018-10-16 | $38.43 | $38.96 | $38.43 | $38.92 | $35.86 | 14,774 |
2018-10-15 | $38.11 | $38.32 | $38.01 | $38.06 | $35.07 | 10,865 |
2018-10-12 | $38.42 | $38.68 | $38.15 | $38.60 | $35.57 | 14,114 |
2018-10-11 | $37.52 | $37.87 | $37.04 | $37.50 | $34.56 | 38,339 |
2018-10-10 | $38.19 | $38.19 | $37.52 | $37.55 | $34.60 | 19,267 |
2018-10-09 | $38.59 | $38.89 | $38.57 | $38.69 | $35.65 | 7,723 |
2018-10-08 | $38.62 | $38.96 | $38.57 | $38.94 | $35.88 | 30,331 |
2018-10-05 | $38.99 | $38.99 | $38.41 | $38.77 | $35.73 | 6,563 |
2018-10-04 | $39.48 | $39.48 | $38.66 | $38.91 | $35.86 | 53,834 |
2018-10-03 | $40.40 | $40.45 | $39.74 | $39.85 | $36.72 | 35,129 |
2018-10-02 | $39.85 | $40.13 | $39.83 | $39.92 | $36.79 | 11,907 |
2018-10-01 | $40.58 | $40.58 | $40.30 | $40.37 | $37.20 | 11,439 |
2018-09-28 | $40.39 | $40.55 | $40.19 | $40.35 | $37.18 | 6,831 |
2018-09-27 | $40.43 | $40.80 | $40.43 | $40.65 | $37.46 | 51,138 |
2018-09-26 | $40.38 | $40.76 | $40.38 | $40.47 | $37.29 | 6,729 |
2018-09-25 | $40.13 | $40.34 | $40.13 | $40.31 | $37.15 | 11,751 |
2018-09-24 | $40.15 | $40.15 | $39.96 | $40.02 | $36.88 | 29,783 |
2018-09-21 | $40.71 | $40.89 | $40.50 | $40.71 | $37.51 | 20,185 |
2018-09-20 | $40.42 | $40.59 | $40.38 | $40.54 | $37.36 | 12,430 |
2018-09-19 | $39.79 | $40.24 | $39.79 | $40.11 | $36.96 | 13,087 |
2018-09-18 | $39.16 | $39.50 | $39.16 | $39.50 | $36.40 | 12,282 |
2018-09-17 | $39.08 | $39.26 | $39.02 | $39.06 | $35.99 | 12,705 |
2018-09-14 | $39.68 | $39.72 | $39.25 | $39.37 | $36.28 | 13,086 |
2018-09-13 | $39.45 | $39.79 | $39.38 | $39.53 | $36.43 | 14,085 |
2018-09-12 | $38.41 | $39.12 | $38.38 | $38.88 | $35.83 | 20,555 |
2018-09-11 | $38.12 | $38.54 | $38.05 | $38.53 | $35.50 | 30,553 |
2018-09-10 | $39.09 | $39.09 | $38.62 | $38.73 | $35.69 | 27,163 |
2018-09-07 | $39.22 | $39.67 | $39.18 | $39.31 | $36.22 | 23,079 |
2018-09-06 | $39.42 | $39.54 | $39.17 | $39.41 | $36.32 | 22,722 |
2018-09-05 | $39.46 | $39.77 | $39.32 | $39.47 | $36.37 | 35,987 |
2018-09-04 | $40.18 | $40.18 | $39.97 | $40.06 | $36.91 | 20,239 |
2018-08-31 | $40.59 | $40.89 | $40.57 | $40.89 | $37.68 | 12,743 |
2018-08-30 | $41.12 | $41.12 | $40.50 | $40.62 | $37.43 | 366,326 |
2018-08-29 | $41.46 | $41.79 | $41.46 | $41.77 | $38.49 | 15,559 |
2018-08-28 | $41.76 | $41.84 | $41.37 | $41.42 | $38.17 | 9,147 |
2018-08-27 | $41.49 | $41.90 | $41.49 | $41.78 | $38.50 | 10,591 |
2018-08-24 | $40.88 | $41.07 | $40.85 | $40.99 | $37.77 | 18,904 |
2018-08-23 | $41.09 | $41.24 | $40.34 | $40.36 | $37.19 | 13,891 |
2018-08-22 | $41.06 | $41.18 | $41.00 | $41.12 | $37.89 | 18,663 |
2018-08-21 | $40.94 | $41.18 | $40.92 | $40.92 | $37.71 | 9,673 |
2018-08-20 | $40.49 | $40.64 | $40.42 | $40.64 | $37.45 | 6,033 |
2018-08-17 | $39.71 | $40.58 | $39.64 | $40.40 | $37.23 | 44,034 |
2018-08-16 | $39.99 | $40.30 | $39.98 | $40.03 | $36.89 | 32,792 |
2018-08-15 | $39.60 | $39.89 | $39.25 | $39.70 | $36.58 | 41,542 |
2018-08-14 | $40.89 | $41.05 | $40.75 | $40.98 | $37.76 | 26,300 |
2018-08-13 | $41.29 | $41.36 | $40.93 | $41.10 | $37.87 | 20,284 |
2018-08-10 | $41.58 | $41.74 | $41.39 | $41.53 | $38.27 | 21,910 |
2018-08-09 | $42.11 | $42.35 | $42.11 | $42.16 | $38.85 | 42,275 |
2018-08-08 | $42.11 | $42.13 | $41.91 | $41.99 | $38.69 | 13,818 |
2018-08-07 | $41.86 | $42.55 | $41.86 | $42.21 | $38.90 | 171,442 |
2018-08-06 | $41.86 | $42.00 | $41.80 | $41.88 | $38.59 | 23,139 |
2018-08-03 | $41.93 | $42.29 | $41.93 | $42.20 | $38.89 | 40,274 |
2018-08-02 | $41.52 | $42.00 | $41.44 | $41.96 | $38.67 | 147,966 |
2018-08-01 | $42.41 | $42.62 | $42.17 | $42.40 | $39.07 | 17,909 |
2018-07-31 | $42.77 | $43.04 | $42.60 | $42.94 | $39.57 | 22,797 |
2018-07-30 | $43.12 | $43.12 | $42.75 | $42.85 | $39.49 | 15,766 |
2018-07-27 | $43.32 | $43.35 | $42.88 | $43.05 | $39.67 | 6,891 |
2018-07-26 | $43.15 | $43.26 | $43.05 | $43.05 | $39.67 | 17,651 |
2018-07-25 | $43.17 | $43.85 | $43.10 | $43.66 | $40.23 | 17,325 |
2018-07-24 | $43.05 | $43.23 | $42.88 | $42.92 | $39.55 | 21,386 |
2018-07-23 | $42.19 | $42.26 | $42.11 | $42.18 | $38.87 | 21,827 |
2018-07-20 | $42.19 | $42.46 | $42.14 | $42.32 | $39.00 | 16,897 |
2018-07-19 | $41.77 | $41.89 | $41.55 | $41.75 | $38.47 | 31,019 |
2018-07-18 | $42.32 | $42.48 | $42.25 | $42.39 | $39.06 | 48,107 |
2018-07-17 | $42.09 | $42.68 | $42.06 | $42.60 | $39.26 | 11,313 |
2018-07-16 | $42.42 | $42.43 | $42.30 | $42.34 | $39.02 | 12,115 |
2018-07-13 | $42.52 | $42.67 | $42.46 | $42.63 | $39.28 | 14,822 |
2018-07-12 | $42.44 | $42.64 | $42.44 | $42.59 | $39.25 | 8,416 |
2018-07-11 | $42.00 | $42.24 | $41.82 | $41.86 | $38.57 | 130,032 |
2018-07-10 | $42.60 | $42.68 | $42.39 | $42.65 | $39.30 | 26,421 |
2018-07-09 | $42.59 | $42.88 | $42.45 | $42.84 | $39.48 | 21,038 |
2018-07-06 | $41.54 | $42.14 | $41.54 | $42.12 | $38.81 | 20,067 |
2018-07-05 | $41.65 | $41.73 | $41.23 | $41.46 | $38.20 | 44,460 |
2018-07-03 | $41.96 | $42.00 | $41.62 | $41.62 | $38.35 | 12,820 |
2018-07-02 | $41.47 | $41.62 | $41.30 | $41.61 | $38.34 | 32,900 |
2018-06-29 | $41.88 | $42.20 | $41.88 | $42.08 | $38.78 | 13,685 |
2018-06-28 | $40.98 | $41.41 | $40.90 | $41.40 | $38.15 | 38,074 |
2018-06-27 | $41.97 | $41.97 | $41.02 | $41.02 | $37.80 | 116,585 |
2018-06-26 | $42.26 | $42.38 | $42.00 | $42.15 | $38.84 | 120,300 |
2018-06-25 | $42.68 | $42.68 | $42.00 | $42.27 | $38.95 | 34,245 |
2018-06-22 | $43.27 | $43.31 | $42.99 | $43.28 | $39.88 | 35,994 |
2018-06-21 | $43.20 | $43.20 | $42.68 | $42.69 | $39.34 | 24,634 |
2018-06-20 | $43.66 | $43.70 | $43.35 | $43.38 | $39.97 | 45,079 |
2018-06-19 | $43.07 | $43.48 | $42.67 | $43.33 | $39.93 | 61,130 |
2018-06-18 | $43.93 | $44.10 | $43.70 | $44.03 | $40.35 | 56,009 |
2018-06-15 | $44.22 | $44.48 | $44.06 | $44.43 | $40.72 | 37,759 |
2018-06-14 | $44.83 | $45.02 | $44.61 | $44.67 | $40.94 | 66,009 |
2018-06-13 | $45.36 | $45.36 | $44.70 | $44.82 | $41.08 | 31,734 |
2018-06-12 | $45.28 | $45.38 | $45.08 | $45.28 | $41.50 | 27,298 |
2018-06-11 | $45.24 | $45.32 | $45.10 | $45.20 | $41.43 | 19,906 |
2018-06-08 | $44.92 | $45.27 | $44.80 | $45.16 | $41.39 | 24,832 |
2018-06-07 | $45.59 | $45.59 | $44.72 | $45.14 | $41.37 | 33,676 |
2018-06-06 | $45.55 | $45.78 | $45.52 | $45.78 | $41.96 | 52,717 |
2018-06-05 | $45.36 | $45.55 | $45.17 | $45.29 | $41.51 | 51,592 |
2018-06-04 | $45.16 | $45.63 | $45.16 | $45.46 | $41.67 | 23,721 |
2018-06-01 | $44.70 | $44.99 | $44.65 | $44.95 | $41.20 | 24,575 |
2018-05-31 | $44.40 | $44.63 | $44.24 | $44.50 | $40.79 | 20,332 |
2018-05-30 | $43.99 | $44.34 | $43.91 | $44.24 | $40.55 | 14,533 |
2018-05-29 | $44.17 | $44.47 | $43.71 | $43.91 | $40.24 | 42,629 |
2018-05-25 | $44.78 | $44.88 | $44.69 | $44.81 | $41.07 | 9,374 |
2018-05-24 | $44.66 | $44.84 | $44.47 | $44.79 | $41.05 | 30,511 |
2018-05-23 | $44.69 | $45.02 | $44.40 | $44.95 | $41.20 | 22,495 |
2018-05-22 | $45.24 | $45.48 | $45.15 | $45.16 | $41.39 | 31,942 |
2018-05-21 | $45.27 | $45.43 | $45.00 | $45.13 | $41.36 | 25,492 |
2018-05-18 | $44.94 | $45.05 | $44.74 | $44.94 | $41.19 | 38,624 |
2018-05-17 | $45.56 | $45.73 | $45.26 | $45.30 | $41.52 | 22,519 |
2018-05-16 | $45.73 | $46.07 | $45.73 | $45.97 | $42.13 | 27,781 |
2018-05-15 | $45.18 | $45.37 | $45.03 | $45.27 | $41.49 | 14,799 |
2018-05-14 | $46.10 | $46.40 | $45.97 | $46.03 | $42.19 | 47,249 |
2018-05-11 | $46.20 | $46.21 | $45.79 | $45.92 | $42.09 | 18,165 |
2018-05-10 | $45.67 | $46.24 | $45.66 | $46.07 | $42.22 | 40,069 |
2018-05-09 | $45.12 | $45.30 | $45.01 | $45.22 | $41.45 | 28,704 |
2018-05-08 | $44.90 | $45.09 | $44.61 | $44.99 | $41.23 | 40,551 |
2018-05-07 | $44.44 | $44.86 | $44.36 | $44.62 | $40.90 | 76,051 |
2018-05-04 | $44.04 | $44.91 | $43.85 | $44.71 | $40.98 | 221,027 |
2018-05-03 | $44.53 | $44.60 | $43.93 | $44.44 | $40.73 | 20,504 |
2018-05-02 | $45.01 | $45.01 | $44.59 | $44.67 | $40.94 | 18,169 |
2018-05-01 | $44.86 | $44.96 | $44.46 | $44.87 | $41.12 | 22,501 |
2018-04-30 | $45.43 | $45.59 | $44.96 | $44.99 | $41.23 | 26,494 |
2018-04-27 | $45.14 | $45.29 | $44.92 | $45.15 | $41.38 | 14,732 |
2018-04-26 | $44.53 | $44.95 | $44.53 | $44.95 | $41.20 | 5,221 |
2018-04-25 | $44.49 | $44.53 | $44.17 | $44.39 | $40.68 | 16,815 |
2018-04-24 | $45.33 | $45.51 | $44.60 | $44.77 | $41.03 | 38,134 |
2018-04-23 | $44.93 | $45.06 | $44.67 | $44.75 | $41.01 | 34,276 |
2018-04-20 | $45.24 | $45.24 | $44.81 | $44.98 | $41.23 | 22,042 |
2018-04-19 | $45.75 | $45.75 | $45.25 | $45.47 | $41.67 | 269,730 |
2018-04-18 | $45.30 | $45.77 | $45.25 | $45.68 | $41.87 | 35,241 |
2018-04-17 | $44.87 | $45.42 | $44.87 | $45.30 | $41.52 | 48,382 |
2018-04-16 | $45.01 | $45.07 | $44.78 | $45.04 | $41.28 | 25,112 |
2018-04-13 | $45.84 | $45.84 | $45.14 | $45.36 | $41.57 | 13,193 |
2018-04-12 | $46.06 | $46.20 | $45.97 | $46.07 | $42.22 | 19,243 |
2018-04-11 | $45.68 | $46.08 | $45.68 | $46.01 | $42.17 | 40,480 |
2018-04-10 | $45.58 | $45.90 | $45.45 | $45.85 | $42.02 | 19,842 |
2018-04-09 | $45.27 | $45.50 | $44.79 | $44.94 | $41.19 | 11,335 |
2018-04-06 | $45.56 | $45.84 | $44.85 | $45.06 | $41.30 | 12,539 |
2018-04-05 | $46.06 | $46.34 | $45.90 | $46.01 | $42.17 | 14,203 |
2018-04-04 | $44.50 | $45.81 | $44.50 | $45.79 | $41.97 | 23,835 |
2018-04-03 | $45.86 | $46.03 | $45.35 | $45.66 | $41.85 | 25,917 |
2018-04-02 | $45.90 | $46.00 | $44.93 | $45.34 | $41.56 | 25,821 |
2018-03-29 | $45.70 | $46.43 | $45.48 | $46.22 | $42.36 | 26,979 |
2018-03-28 | $45.52 | $45.63 | $45.04 | $45.36 | $41.57 | 26,987 |
2018-03-27 | $46.83 | $46.93 | $45.63 | $45.86 | $42.03 | 43,415 |
2018-03-26 | $46.44 | $46.76 | $45.95 | $46.66 | $42.77 | 29,711 |
2018-03-23 | $46.21 | $46.22 | $45.20 | $45.36 | $41.57 | 59,890 |
2018-03-22 | $46.69 | $46.77 | $45.91 | $46.05 | $42.21 | 47,400 |
2018-03-21 | $47.65 | $48.04 | $47.47 | $47.82 | $43.83 | 23,683 |
2018-03-20 | $47.82 | $48.00 | $47.71 | $47.89 | $43.89 | 29,246 |
2018-03-19 | $47.55 | $47.55 | $47.01 | $47.16 | $43.22 | 13,572 |
2018-03-16 | $47.77 | $48.00 | $47.72 | $47.94 | $43.94 | 29,106 |
2018-03-15 | $48.14 | $48.28 | $47.75 | $47.87 | $43.87 | 22,932 |
2018-03-14 | $48.02 | $48.10 | $47.43 | $47.87 | $43.87 | 275,945 |
2018-03-13 | $48.36 | $48.48 | $47.45 | $47.61 | $43.64 | 18,418 |
2018-03-12 | $48.09 | $48.34 | $47.91 | $48.19 | $44.17 | 56,441 |
2018-03-09 | $47.44 | $48.12 | $47.31 | $48.01 | $44.00 | 23,786 |
2018-03-08 | $47.12 | $47.24 | $46.74 | $47.05 | $43.12 | 40,476 |
2018-03-07 | $46.66 | $46.88 | $46.41 | $46.88 | $42.97 | 10,337 |
2018-03-06 | $47.21 | $47.50 | $46.77 | $47.00 | $43.08 | 39,910 |
2018-03-05 | $46.15 | $46.83 | $46.03 | $46.77 | $42.87 | 23,648 |
2018-03-02 | $46.01 | $46.63 | $45.49 | $46.61 | $42.72 | 43,054 |
2018-03-01 | $47.24 | $47.27 | $46.21 | $46.61 | $42.72 | 45,474 |
2018-02-28 | $47.44 | $47.44 | $46.56 | $46.56 | $42.67 | 63,837 |
2018-02-27 | $48.25 | $48.30 | $47.30 | $47.38 | $43.43 | 35,448 |
2018-02-26 | $48.70 | $48.91 | $48.36 | $48.90 | $44.82 | 37,317 |
2018-02-23 | $48.19 | $48.45 | $47.89 | $48.43 | $44.39 | 87,469 |
2018-02-22 | $47.78 | $48.02 | $47.59 | $47.60 | $43.63 | 39,448 |
2018-02-21 | $48.03 | $48.57 | $47.52 | $47.52 | $43.55 | 48,822 |
2018-02-20 | $47.06 | $47.66 | $46.77 | $47.39 | $43.43 | 42,488 |
2018-02-16 | $47.60 | $48.08 | $47.52 | $47.69 | $43.71 | 19,307 |
2018-02-15 | $47.89 | $48.16 | $47.33 | $47.85 | $43.86 | 26,003 |
2018-02-14 | $45.82 | $47.22 | $45.82 | $47.17 | $43.23 | 33,695 |
2018-02-13 | $45.50 | $46.02 | $45.44 | $45.93 | $42.10 | 32,689 |
2018-02-12 | $45.32 | $45.80 | $44.99 | $45.49 | $41.69 | 21,462 |
2018-02-09 | $44.72 | $45.14 | $43.56 | $44.65 | $40.92 | 186,738 |
2018-02-08 | $46.27 | $46.27 | $44.25 | $44.35 | $40.65 | 44,762 |
2018-02-07 | $46.54 | $47.21 | $45.93 | $45.93 | $42.10 | 73,455 |
2018-02-06 | $45.96 | $47.98 | $45.12 | $47.37 | $43.42 | 150,773 |
2018-02-05 | $47.81 | $48.36 | $46.11 | $46.31 | $42.44 | 42,562 |
2018-02-02 | $48.78 | $48.78 | $47.72 | $47.82 | $43.83 | 98,098 |
2018-02-01 | $49.37 | $49.47 | $49.01 | $49.01 | $44.92 | 40,822 |
2018-01-31 | $50.23 | $50.25 | $49.62 | $50.03 | $45.85 | 242,833 |
2018-01-30 | $49.64 | $49.73 | $49.24 | $49.52 | $45.39 | 51,084 |
2018-01-29 | $50.38 | $50.38 | $50.06 | $50.10 | $45.92 | 19,051 |
2018-01-26 | $50.49 | $50.94 | $50.48 | $50.87 | $46.62 | 52,119 |
2018-01-25 | $50.03 | $50.47 | $49.74 | $50.06 | $45.88 | 48,306 |
2018-01-24 | $50.01 | $50.33 | $49.86 | $50.24 | $46.05 | 65,072 |
2018-01-23 | $49.46 | $49.69 | $49.27 | $49.59 | $45.45 | 81,970 |
2018-01-22 | $48.98 | $49.46 | $48.88 | $49.46 | $45.33 | 47,445 |
2018-01-19 | $48.81 | $48.99 | $48.66 | $48.97 | $44.88 | 43,255 |
2018-01-18 | $48.32 | $48.61 | $48.31 | $48.37 | $44.33 | 27,693 |
2018-01-17 | $48.08 | $48.59 | $47.94 | $48.44 | $44.40 | 97,349 |
2018-01-16 | $48.06 | $48.32 | $47.54 | $47.55 | $43.58 | 111,556 |
2018-01-12 | $47.65 | $48.11 | $47.55 | $48.01 | $44.00 | 29,498 |
2018-01-11 | $47.14 | $47.57 | $47.14 | $47.56 | $43.59 | 15,365 |
2018-01-10 | $47.14 | $47.28 | $46.99 | $47.19 | $43.25 | 28,124 |
2018-01-09 | $47.29 | $47.48 | $47.10 | $47.48 | $43.52 | 96,007 |
2018-01-08 | $47.11 | $47.55 | $47.07 | $47.28 | $43.33 | 123,553 |
2018-01-05 | $46.78 | $47.12 | $46.75 | $47.06 | $43.13 | 28,310 |
2018-01-04 | $46.57 | $46.79 | $46.45 | $46.68 | $42.78 | 132,690 |
2018-01-03 | $46.09 | $46.34 | $46.03 | $46.23 | $42.37 | 26,893 |
2018-01-02 | $45.42 | $45.84 | $45.38 | $45.84 | $42.01 | 303,067 |
2017-12-29 | $44.73 | $44.80 | $44.49 | $44.49 | $40.78 | 16,454 |
2017-12-28 | $44.54 | $44.59 | $44.43 | $44.50 | $40.79 | 37,912 |
2017-12-27 | $44.30 | $44.43 | $44.18 | $44.21 | $40.52 | 24,422 |
2017-12-26 | $44.40 | $44.41 | $44.28 | $44.39 | $40.68 | 29,701 |
2017-12-22 | $44.29 | $44.49 | $44.26 | $44.49 | $40.78 | 22,110 |
2017-12-21 | $43.85 | $44.31 | $43.85 | $44.26 | $40.57 | 27,375 |
2017-12-20 | $43.71 | $43.71 | $43.51 | $43.53 | $39.90 | 23,661 |
2017-12-19 | $43.80 | $43.80 | $43.45 | $43.52 | $39.89 | 18,609 |
2017-12-18 | $44.10 | $44.31 | $44.10 | $44.15 | $39.99 | 18,385 |
2017-12-15 | $43.88 | $43.89 | $43.63 | $43.78 | $39.65 | 58,424 |
2017-12-14 | $43.98 | $44.04 | $43.77 | $43.87 | $39.74 | 10,155 |
2017-12-13 | $44.10 | $44.32 | $44.10 | $44.24 | $40.07 | 13,274 |
2017-12-12 | $43.71 | $43.92 | $43.56 | $43.92 | $39.78 | 23,998 |
2017-12-11 | $44.09 | $44.32 | $44.09 | $44.16 | $40.00 | 20,087 |
2017-12-08 | $43.87 | $43.93 | $43.66 | $43.74 | $39.62 | 31,230 |
2017-12-07 | $42.89 | $43.30 | $42.70 | $43.16 | $39.09 | 33,477 |
2017-12-06 | $42.85 | $43.09 | $42.63 | $42.93 | $38.88 | 87,336 |
2017-12-05 | $43.63 | $43.85 | $43.37 | $43.37 | $39.28 | 24,293 |
2017-12-04 | $44.06 | $44.22 | $43.51 | $43.61 | $39.50 | 138,185 |
2017-12-01 | $43.82 | $43.91 | $43.19 | $43.57 | $39.46 | 53,183 |
2017-11-30 | $44.32 | $44.37 | $44.09 | $44.20 | $40.03 | 36,601 |
2017-11-29 | $45.21 | $45.21 | $44.42 | $44.69 | $40.48 | 11,568 |
2017-11-28 | $45.56 | $45.74 | $45.40 | $45.64 | $41.34 | 19,807 |
2017-11-27 | $45.46 | $45.56 | $45.26 | $45.34 | $41.07 | 15,652 |
2017-11-24 | $45.83 | $45.95 | $45.74 | $45.83 | $41.51 | 9,716 |
2017-11-22 | $46.00 | $46.19 | $45.88 | $46.09 | $41.75 | 18,611 |
2017-11-21 | $45.84 | $46.20 | $45.84 | $45.89 | $41.57 | 33,016 |
2017-11-20 | $44.95 | $45.24 | $44.95 | $45.20 | $40.94 | 21,681 |
2017-11-17 | $44.75 | $44.97 | $44.73 | $44.88 | $40.65 | 16,733 |
2017-11-16 | $44.36 | $44.80 | $44.31 | $44.60 | $40.40 | 30,555 |
2017-11-15 | $43.64 | $43.78 | $43.38 | $43.66 | $39.55 | 27,871 |
2017-11-14 | $44.39 | $44.39 | $43.87 | $43.94 | $39.80 | 22,774 |
2017-11-13 | $44.44 | $44.64 | $44.44 | $44.61 | $40.41 | 14,887 |
2017-11-10 | $44.75 | $44.75 | $44.56 | $44.70 | $40.49 | 24,963 |
2017-11-09 | $44.72 | $44.77 | $44.37 | $44.62 | $40.41 | 24,247 |
2017-11-08 | $44.77 | $44.97 | $44.67 | $44.97 | $40.73 | 15,201 |
2017-11-07 | $44.87 | $44.88 | $44.52 | $44.55 | $40.35 | 22,915 |
2017-11-06 | $44.39 | $44.87 | $44.39 | $44.87 | $40.64 | 31,232 |
2017-11-03 | $44.39 | $44.39 | $43.87 | $44.16 | $40.00 | 17,290 |
2017-11-02 | $44.44 | $44.44 | $44.12 | $44.35 | $40.17 | 25,979 |
2017-11-01 | $44.46 | $44.60 | $44.25 | $44.31 | $40.13 | 15,683 |
2017-10-31 | $43.87 | $44.05 | $43.82 | $44.02 | $39.87 | 35,501 |
2017-10-30 | $43.86 | $43.97 | $43.63 | $43.67 | $39.55 | 48,796 |
2017-10-27 | $43.72 | $44.16 | $43.54 | $44.16 | $40.00 | 16,075 |
2017-10-26 | $43.99 | $43.99 | $43.52 | $43.58 | $39.47 | 30,181 |
2017-10-25 | $44.12 | $44.12 | $43.42 | $43.85 | $39.72 | 20,629 |
2017-10-24 | $43.93 | $44.13 | $43.85 | $43.98 | $39.84 | 59,930 |
2017-10-23 | $44.24 | $44.24 | $43.80 | $43.82 | $39.69 | 73,480 |
2017-10-20 | $44.35 | $44.35 | $44.24 | $44.29 | $40.12 | 14,903 |
2017-10-19 | $44.00 | $44.08 | $43.82 | $44.03 | $39.88 | 18,392 |
2017-10-18 | $44.61 | $44.71 | $44.47 | $44.62 | $40.41 | 21,002 |
2017-10-17 | $44.59 | $44.59 | $44.36 | $44.39 | $40.21 | 18,181 |
2017-10-16 | $44.80 | $44.84 | $44.72 | $44.79 | $40.57 | 10,032 |
2017-10-13 | $44.59 | $44.74 | $44.54 | $44.60 | $40.40 | 24,865 |
2017-10-12 | $44.33 | $44.34 | $44.21 | $44.24 | $40.07 | 19,609 |
2017-10-11 | $44.19 | $44.37 | $44.17 | $44.37 | $40.19 | 33,469 |
2017-10-10 | $44.30 | $44.43 | $44.28 | $44.35 | $40.17 | 132,187 |
2017-10-09 | $43.95 | $43.99 | $43.85 | $43.90 | $39.76 | 52,114 |
2017-10-06 | $43.89 | $44.08 | $43.89 | $44.07 | $39.92 | 21,034 |
2017-10-05 | $44.13 | $44.45 | $44.13 | $44.32 | $40.14 | 46,804 |
2017-10-04 | $43.96 | $44.09 | $43.93 | $43.93 | $39.79 | 20,907 |
2017-10-03 | $43.48 | $43.93 | $43.47 | $43.92 | $39.78 | 41,556 |
2017-10-02 | $42.90 | $43.09 | $42.72 | $42.95 | $38.90 | 256,647 |
2017-09-29 | $42.63 | $42.95 | $42.59 | $42.89 | $38.85 | 11,155 |
2017-09-28 | $42.18 | $42.37 | $42.02 | $42.34 | $38.35 | 17,319 |
2017-09-27 | $42.45 | $42.54 | $42.21 | $42.46 | $38.46 | 38,208 |
2017-09-26 | $42.62 | $42.73 | $42.40 | $42.44 | $38.44 | 28,629 |
2017-09-25 | $42.90 | $42.92 | $42.26 | $42.43 | $38.43 | 30,965 |
2017-09-22 | $43.46 | $43.52 | $43.28 | $43.46 | $39.36 | 19,886 |
2017-09-21 | $44.00 | $44.00 | $43.66 | $43.79 | $39.66 | 14,432 |
2017-09-20 | $44.06 | $44.08 | $43.47 | $43.91 | $39.77 | 18,817 |
2017-09-19 | $43.92 | $44.06 | $43.73 | $43.97 | $39.83 | 20,686 |
2017-09-18 | $43.90 | $44.00 | $43.78 | $43.87 | $39.74 | 12,523 |
2017-09-15 | $43.42 | $43.71 | $43.33 | $43.61 | $39.50 | 45,971 |
2017-09-14 | $43.18 | $43.41 | $43.16 | $43.38 | $39.29 | 38,254 |
2017-09-13 | $43.24 | $43.38 | $43.19 | $43.32 | $39.24 | 97,285 |
2017-09-12 | $43.28 | $43.41 | $43.25 | $43.35 | $39.26 | 21,752 |
2017-09-11 | $43.06 | $43.30 | $43.06 | $43.27 | $39.19 | 26,253 |
2017-09-08 | $42.80 | $42.82 | $42.53 | $42.60 | $38.59 | 143,849 |
2017-09-07 | $42.68 | $42.83 | $42.68 | $42.80 | $38.77 | 27,156 |
2017-09-06 | $42.48 | $42.64 | $42.40 | $42.53 | $38.52 | 46,809 |
2017-09-05 | $42.42 | $42.49 | $42.06 | $42.26 | $38.28 | 54,930 |
2017-09-01 | $42.53 | $42.68 | $42.45 | $42.64 | $38.62 | 27,435 |
2017-08-31 | $42.26 | $42.42 | $42.22 | $42.36 | $38.37 | 74,297 |
2017-08-30 | $41.97 | $42.13 | $41.93 | $42.11 | $38.14 | 34,104 |
2017-08-29 | $41.46 | $41.94 | $41.46 | $41.86 | $37.91 | 28,056 |
2017-08-28 | $42.23 | $42.23 | $41.90 | $41.99 | $38.03 | 25,432 |
2017-08-25 | $42.24 | $42.34 | $42.10 | $42.12 | $38.15 | 71,222 |
2017-08-24 | $41.98 | $42.09 | $41.85 | $41.94 | $37.99 | 76,261 |
2017-08-23 | $41.47 | $41.93 | $41.47 | $41.88 | $37.93 | 87,112 |
2017-08-22 | $41.23 | $41.56 | $41.23 | $41.48 | $37.57 | 102,327 |
2017-08-21 | $40.86 | $41.05 | $40.82 | $40.92 | $37.06 | 81,501 |
2017-08-18 | $40.62 | $40.85 | $40.37 | $40.71 | $36.87 | 14,917 |
2017-08-17 | $40.91 | $40.92 | $40.46 | $40.47 | $36.66 | 21,977 |
2017-08-16 | $40.93 | $41.03 | $40.85 | $41.03 | $37.16 | 28,905 |
2017-08-15 | $40.37 | $40.42 | $40.32 | $40.40 | $36.59 | 47,139 |
2017-08-14 | $40.51 | $40.64 | $40.42 | $40.42 | $36.61 | 56,157 |
2017-08-11 | $39.91 | $40.12 | $39.66 | $39.93 | $36.17 | 35,637 |
2017-08-10 | $40.73 | $40.73 | $39.94 | $39.94 | $36.18 | 42,957 |
2017-08-09 | $41.03 | $41.10 | $40.97 | $41.10 | $37.23 | 23,469 |
2017-08-08 | $41.37 | $41.60 | $41.34 | $41.37 | $37.47 | 12,240 |
2017-08-07 | $41.03 | $41.26 | $40.99 | $41.23 | $37.34 | 23,176 |
2017-08-04 | $40.77 | $40.91 | $40.68 | $40.84 | $36.99 | 17,880 |
2017-08-03 | $40.58 | $40.76 | $40.56 | $40.70 | $36.86 | 10,360 |
2017-08-02 | $40.79 | $40.83 | $40.54 | $40.81 | $36.96 | 44,738 |
2017-08-01 | $40.82 | $40.90 | $40.77 | $40.86 | $37.01 | 22,788 |
2017-07-31 | $40.61 | $40.62 | $40.44 | $40.57 | $36.75 | 35,894 |
2017-07-28 | $40.11 | $40.34 | $40.07 | $40.32 | $36.52 | 17,573 |
2017-07-27 | $40.41 | $40.50 | $39.85 | $40.07 | $36.29 | 25,477 |
2017-07-26 | $39.99 | $40.28 | $39.99 | $40.24 | $36.45 | 143,741 |
2017-07-25 | $40.03 | $40.03 | $39.90 | $40.00 | $36.23 | 26,942 |
2017-07-24 | $39.90 | $40.02 | $39.88 | $39.99 | $36.22 | 16,378 |
2017-07-21 | $39.89 | $39.89 | $39.67 | $39.72 | $35.98 | 6,590 |
2017-07-20 | $39.95 | $39.95 | $39.80 | $39.84 | $36.09 | 8,294 |
2017-07-19 | $39.93 | $40.02 | $39.86 | $39.93 | $36.17 | 22,851 |
2017-07-18 | $39.29 | $39.52 | $39.29 | $39.51 | $35.79 | 27,912 |
2017-07-17 | $39.50 | $39.50 | $39.33 | $39.35 | $35.64 | 12,456 |
2017-07-14 | $39.32 | $39.63 | $39.24 | $39.61 | $35.88 | 73,708 |
2017-07-13 | $39.04 | $39.13 | $39.00 | $39.13 | $35.44 | 9,692 |
2017-07-12 | $38.68 | $39.04 | $38.68 | $39.00 | $35.32 | 18,712 |
2017-07-11 | $38.04 | $38.30 | $37.98 | $38.27 | $34.66 | 34,716 |
2017-07-10 | $37.57 | $37.77 | $37.52 | $37.73 | $34.17 | 21,677 |
2017-07-07 | $37.46 | $37.46 | $37.24 | $37.36 | $33.84 | 54,203 |
2017-07-06 | $37.55 | $37.55 | $37.29 | $37.31 | $33.79 | 14,930 |
2017-07-05 | $37.56 | $37.69 | $37.42 | $37.69 | $34.14 | 9,096 |
2017-07-03 | $37.72 | $37.80 | $37.65 | $37.66 | $34.11 | 5,930 |
2017-06-30 | $37.55 | $37.55 | $37.31 | $37.45 | $33.92 | 23,171 |
2017-06-29 | $37.48 | $37.51 | $37.01 | $37.21 | $33.70 | 15,244 |
2017-06-28 | $37.44 | $37.71 | $37.37 | $37.67 | $34.12 | 22,980 |
2017-06-27 | $37.61 | $37.62 | $37.30 | $37.32 | $33.80 | 17,799 |
2017-06-26 | $37.77 | $37.81 | $37.58 | $37.76 | $34.20 | 50,655 |
2017-06-23 | $37.31 | $37.45 | $37.25 | $37.41 | $33.88 | 14,255 |
2017-06-22 | $37.33 | $37.43 | $37.22 | $37.34 | $33.82 | 21,652 |
2017-06-21 | $37.11 | $37.26 | $37.06 | $37.16 | $33.66 | 28,943 |
2017-06-20 | $37.35 | $37.35 | $37.00 | $37.08 | $33.59 | 20,436 |
2017-06-19 | $37.45 | $37.67 | $37.45 | $37.64 | $33.95 | 9,436 |
2017-06-16 | $37.17 | $37.17 | $36.97 | $37.15 | $33.51 | 13,579 |
2017-06-15 | $37.03 | $37.09 | $36.83 | $37.02 | $33.39 | 9,565 |
2017-06-14 | $37.71 | $37.72 | $37.29 | $37.42 | $33.75 | 11,437 |
2017-06-13 | $37.63 | $37.75 | $37.49 | $37.54 | $33.86 | 14,495 |
2017-06-12 | $37.49 | $37.53 | $37.27 | $37.45 | $33.78 | 13,436 |
2017-06-09 | $38.19 | $38.19 | $37.56 | $37.72 | $34.02 | 33,372 |
2017-06-08 | $38.18 | $38.18 | $37.95 | $38.18 | $34.44 | 20,914 |
2017-06-07 | $37.76 | $37.84 | $37.60 | $37.74 | $34.04 | 14,031 |
2017-06-06 | $37.56 | $37.84 | $37.56 | $37.71 | $34.01 | 32,614 |
2017-06-05 | $37.59 | $37.67 | $37.51 | $37.52 | $33.84 | 25,141 |
2017-06-02 | $37.69 | $37.69 | $37.53 | $37.63 | $33.94 | 12,098 |
2017-06-01 | $37.52 | $37.70 | $37.45 | $37.65 | $33.96 | 16,282 |
2017-05-31 | $37.54 | $37.61 | $37.30 | $37.35 | $33.69 | 54,163 |
2017-05-30 | $37.64 | $37.72 | $37.57 | $37.69 | $33.99 | 14,349 |
2017-05-26 | $37.55 | $37.65 | $37.52 | $37.65 | $33.96 | 52,043 |
2017-05-25 | $37.49 | $37.60 | $37.38 | $37.47 | $33.80 | 18,739 |
2017-05-24 | $37.16 | $37.30 | $37.10 | $37.18 | $33.53 | 37,579 |
2017-05-23 | $37.21 | $37.25 | $37.05 | $37.10 | $33.46 | 37,544 |
2017-05-22 | $37.15 | $37.26 | $37.07 | $37.17 | $33.53 | 73,279 |
2017-05-19 | $36.98 | $37.22 | $36.94 | $37.11 | $33.47 | 94,854 |
2017-05-18 | $36.18 | $36.78 | $36.00 | $36.45 | $32.88 | 81,788 |
2017-05-17 | $37.91 | $37.93 | $37.48 | $37.51 | $33.83 | 144,896 |
2017-05-16 | $38.00 | $38.22 | $38.00 | $38.21 | $34.46 | 120,948 |
2017-05-15 | $37.83 | $38.00 | $37.75 | $37.98 | $34.26 | 85,267 |
2017-05-12 | $37.51 | $37.67 | $37.51 | $37.65 | $33.96 | 20,999 |
2017-05-11 | $37.35 | $37.39 | $37.11 | $37.39 | $33.72 | 38,824 |
2017-05-10 | $37.20 | $37.40 | $37.14 | $37.40 | $33.73 | 54,178 |
2017-05-09 | $36.83 | $37.07 | $36.78 | $36.84 | $33.23 | 4,499,071 |
2017-05-08 | $36.64 | $36.64 | $36.44 | $36.49 | $32.91 | 38,625 |
2017-05-05 | $36.26 | $36.51 | $36.21 | $36.51 | $32.93 | 38,301 |
2017-05-04 | $36.58 | $36.58 | $36.27 | $36.33 | $32.77 | 32,918 |
2017-05-03 | $37.00 | $37.04 | $36.78 | $36.80 | $33.19 | 44,957 |
2017-05-02 | $37.00 | $37.15 | $37.00 | $37.12 | $33.48 | 23,267 |
2017-05-01 | $36.87 | $37.10 | $36.86 | $37.01 | $33.38 | 59,777 |
2017-04-28 | $36.71 | $36.86 | $36.65 | $36.85 | $33.24 | 101,687 |
2017-04-27 | $36.87 | $36.88 | $36.68 | $36.79 | $33.18 | 74,359 |
2017-04-26 | $36.92 | $37.02 | $36.80 | $36.86 | $33.25 | 50,457 |
2017-04-25 | $36.82 | $37.04 | $36.81 | $36.99 | $33.36 | 42,805 |
2017-04-24 | $36.55 | $36.65 | $36.55 | $36.60 | $33.01 | 55,549 |
2017-04-21 | $36.12 | $36.17 | $36.02 | $36.10 | $32.56 | 65,549 |
2017-04-20 | $36.17 | $36.25 | $36.05 | $36.18 | $32.63 | 53,692 |
2017-04-19 | $36.02 | $36.04 | $35.67 | $35.69 | $32.19 | 51,349 |
2017-04-18 | $35.96 | $36.10 | $35.82 | $35.91 | $32.39 | 32,155 |
2017-04-17 | $36.15 | $36.43 | $36.05 | $36.43 | $32.86 | 32,512 |
2017-04-13 | $36.21 | $36.31 | $35.96 | $35.98 | $32.45 | 149,909 |
2017-04-12 | $36.23 | $36.23 | $36.01 | $36.17 | $32.62 | 29,411 |
2017-04-11 | $36.30 | $36.30 | $35.95 | $36.17 | $32.62 | 79,536 |
2017-04-10 | $36.29 | $36.38 | $36.21 | $36.33 | $32.77 | 55,740 |
2017-04-07 | $36.43 | $36.60 | $36.40 | $36.47 | $32.89 | 25,279 |
2017-04-06 | $36.54 | $36.67 | $36.40 | $36.47 | $32.89 | 24,698 |
2017-04-05 | $36.84 | $36.87 | $36.57 | $36.57 | $32.98 | 42,547 |
2017-04-04 | $36.58 | $36.71 | $36.45 | $36.62 | $33.03 | 109,412 |
2017-04-03 | $36.34 | $36.67 | $36.33 | $36.65 | $33.06 | 3,382,785 |
2017-03-31 | $36.24 | $36.39 | $36.20 | $36.32 | $32.76 | 23,347 |
2017-03-30 | $36.49 | $36.55 | $36.46 | $36.48 | $32.90 | 16,317 |
2017-03-29 | $36.38 | $36.67 | $36.38 | $36.67 | $33.07 | 35,280 |
2017-03-28 | $36.36 | $36.54 | $36.32 | $36.46 | $32.89 | 12,627 |
2017-03-27 | $36.06 | $36.33 | $35.94 | $36.33 | $32.77 | 27,112 |
2017-03-24 | $36.38 | $36.44 | $36.34 | $36.40 | $32.83 | 22,219 |
2017-03-23 | $36.18 | $36.43 | $36.16 | $36.35 | $32.79 | 46,415 |
2017-03-22 | $36.06 | $36.37 | $36.00 | $36.35 | $32.79 | 31,293 |
2017-03-21 | $36.96 | $36.96 | $36.16 | $36.18 | $32.63 | 74,051 |
2017-03-20 | $36.58 | $36.88 | $36.51 | $36.81 | $33.20 | 43,623 |
2017-03-17 | $36.62 | $36.63 | $36.39 | $36.44 | $32.87 | 36,121 |
2017-03-16 | $36.52 | $36.59 | $36.44 | $36.48 | $32.90 | 28,401 |
2017-03-15 | $35.78 | $36.36 | $35.59 | $36.26 | $32.71 | 30,968 |
2017-03-14 | $35.66 | $35.72 | $35.53 | $35.59 | $32.10 | 32,801 |
2017-03-13 | $35.73 | $35.91 | $35.72 | $35.88 | $32.36 | 20,473 |
2017-03-10 | $35.21 | $35.26 | $35.08 | $35.25 | $31.79 | 40,928 |
2017-03-09 | $35.00 | $35.10 | $34.80 | $34.93 | $31.51 | 46,561 |
2017-03-08 | $35.46 | $35.47 | $35.19 | $35.19 | $31.74 | 16,300 |
2017-03-07 | $35.54 | $35.58 | $35.42 | $35.44 | $31.97 | 32,865 |
2017-03-06 | $35.60 | $35.60 | $35.38 | $35.49 | $32.01 | 32,632 |
2017-03-03 | $35.40 | $35.67 | $35.27 | $35.60 | $32.11 | 58,335 |
2017-03-02 | $35.52 | $35.55 | $35.16 | $35.18 | $31.73 | 45,396 |
2017-03-01 | $35.80 | $36.00 | $35.75 | $35.98 | $32.45 | 36,470 |
2017-02-28 | $35.67 | $35.67 | $35.39 | $35.41 | $31.94 | 72,087 |
2017-02-27 | $35.69 | $35.77 | $35.65 | $35.69 | $32.19 | 173,014 |
2017-02-24 | $35.78 | $35.88 | $35.73 | $35.76 | $32.25 | 120,204 |
2017-02-23 | $36.65 | $36.65 | $36.24 | $36.29 | $32.73 | 49,541 |
2017-02-22 | $36.28 | $36.41 | $36.27 | $36.41 | $32.84 | 64,729 |
2017-02-21 | $36.18 | $36.28 | $36.07 | $36.26 | $32.71 | 125,755 |
2017-02-17 | $35.74 | $35.86 | $35.65 | $35.81 | $32.30 | 75,429 |
2017-02-16 | $36.23 | $36.24 | $36.00 | $36.00 | $32.47 | 105,027 |
2017-02-15 | $35.81 | $36.07 | $35.79 | $36.05 | $32.52 | 83,173 |
2017-02-14 | $35.66 | $35.76 | $35.40 | $35.72 | $32.22 | 78,741 |
2017-02-13 | $35.60 | $35.82 | $35.60 | $35.73 | $32.23 | 95,362 |
2017-02-10 | $35.36 | $35.56 | $35.34 | $35.54 | $32.06 | 131,673 |
2017-02-09 | $35.31 | $35.38 | $35.27 | $35.31 | $31.85 | 69,098 |
2017-02-08 | $34.91 | $35.20 | $34.80 | $35.16 | $31.71 | 54,652 |
2017-02-07 | $34.87 | $34.87 | $34.70 | $34.76 | $31.35 | 95,101 |
2017-02-06 | $34.83 | $34.84 | $34.67 | $34.76 | $31.35 | 137,237 |
2017-02-03 | $34.71 | $34.83 | $34.56 | $34.77 | $31.36 | 550,632 |
2017-02-02 | $34.44 | $34.53 | $34.38 | $34.53 | $31.14 | 15,480 |
2017-02-01 | $34.49 | $34.49 | $34.30 | $34.44 | $31.06 | 43,905 |
2017-01-31 | $34.24 | $34.27 | $34.13 | $34.21 | $30.86 | 55,189 |
2017-01-30 | $34.32 | $34.32 | $34.14 | $34.27 | $30.91 | 7,784 |
2017-01-27 | $34.51 | $34.51 | $34.39 | $34.49 | $31.11 | 44,919 |
2017-01-26 | $34.48 | $34.48 | $34.33 | $34.40 | $31.03 | 14,599 |
2017-01-25 | $34.26 | $34.44 | $34.24 | $34.41 | $31.04 | 9,610 |
2017-01-24 | $33.97 | $34.14 | $33.97 | $34.09 | $30.75 | 10,751 |
2017-01-23 | $33.63 | $33.86 | $33.63 | $33.86 | $30.54 | 3,217 |
2017-01-20 | $33.54 | $33.57 | $33.46 | $33.53 | $30.24 | 2,270 |
2017-01-19 | $33.59 | $33.67 | $33.38 | $33.50 | $30.22 | 13,898 |
2017-01-18 | $33.68 | $33.77 | $33.56 | $33.61 | $30.32 | 11,471 |
2017-01-17 | $33.50 | $33.63 | $33.46 | $33.50 | $30.22 | 35,542 |
2017-01-13 | $33.54 | $33.62 | $33.50 | $33.55 | $30.26 | 3,106 |
2017-01-12 | $33.70 | $33.76 | $33.54 | $33.76 | $30.45 | 56,263 |
2017-01-11 | $33.40 | $33.71 | $33.24 | $33.67 | $30.37 | 41,887 |
2017-01-10 | $33.24 | $33.45 | $33.24 | $33.35 | $30.08 | 15,614 |
2017-01-09 | $32.97 | $33.08 | $32.89 | $32.89 | $29.67 | 5,780 |
2017-01-06 | $33.00 | $33.00 | $32.83 | $32.89 | $29.67 | 7,603 |
2017-01-05 | $32.96 | $33.22 | $32.96 | $33.22 | $29.96 | 14,326 |
2017-01-04 | $32.51 | $32.77 | $32.51 | $32.74 | $29.53 | 32,578 |
2017-01-03 | $32.28 | $32.50 | $32.20 | $32.30 | $29.13 | 28,382 |
2016-12-30 | $32.13 | $32.13 | $31.84 | $31.88 | $28.75 | 17,924 |
2016-12-29 | $31.79 | $32.03 | $31.79 | $31.99 | $28.85 | 22,033 |
2016-12-28 | $31.66 | $31.77 | $31.54 | $31.57 | $28.47 | 14,499 |
2016-12-27 | $31.24 | $31.43 | $31.24 | $31.42 | $28.34 | 33,879 |
2016-12-23 | $31.04 | $31.26 | $31.04 | $31.11 | $28.06 | 5,726 |
2016-12-22 | $31.18 | $31.18 | $30.99 | $31.00 | $27.96 | 11,824 |
2016-12-21 | $31.57 | $31.57 | $31.36 | $31.36 | $28.29 | 16,790 |
2016-12-20 | $31.79 | $31.87 | $31.72 | $31.77 | $28.31 | 43,904 |
2016-12-19 | $31.89 | $31.93 | $31.68 | $31.72 | $28.26 | 41,823 |
2016-12-16 | $32.06 | $32.19 | $31.89 | $31.94 | $28.46 | 9,439 |
2016-12-15 | $32.14 | $32.27 | $32.06 | $32.17 | $28.66 | 16,648 |
2016-12-14 | $32.71 | $32.86 | $32.12 | $32.12 | $28.62 | 15,463 |
2016-12-13 | $32.92 | $33.13 | $32.91 | $33.06 | $29.46 | 37,861 |
2016-12-12 | $32.75 | $32.89 | $32.58 | $32.64 | $29.08 | 58,089 |
2016-12-09 | $32.98 | $33.17 | $32.98 | $33.09 | $29.48 | 16,341 |
2016-12-08 | $33.02 | $33.24 | $33.01 | $33.23 | $29.61 | 29,164 |
2016-12-07 | $32.86 | $33.11 | $32.80 | $33.09 | $29.48 | 42,579 |
2016-12-06 | $32.56 | $32.73 | $32.46 | $32.68 | $29.12 | 62,101 |
2016-12-05 | $32.46 | $32.60 | $32.41 | $32.55 | $29.00 | 30,986 |
2016-12-02 | $32.34 | $32.59 | $32.34 | $32.41 | $28.88 | 44,679 |
2016-12-01 | $32.87 | $32.87 | $32.44 | $32.48 | $28.94 | 93,094 |
2016-11-30 | $33.05 | $33.11 | $32.99 | $33.02 | $29.42 | 18,830 |
2016-11-29 | $32.69 | $32.96 | $32.64 | $32.85 | $29.27 | 22,876 |
2016-11-28 | $32.77 | $32.93 | $32.74 | $32.86 | $29.28 | 136,560 |
2016-11-25 | $32.65 | $32.68 | $32.59 | $32.61 | $29.05 | 7,226 |
2016-11-23 | $32.34 | $32.47 | $32.20 | $32.43 | $28.89 | 11,983 |
2016-11-22 | $32.76 | $32.76 | $32.50 | $32.66 | $29.10 | 21,370 |
2016-11-21 | $32.22 | $32.37 | $32.22 | $32.28 | $28.76 | 70,285 |
2016-11-18 | $32.13 | $32.16 | $32.00 | $32.04 | $28.55 | 19,056 |
2016-11-17 | $32.08 | $32.27 | $31.98 | $32.02 | $28.53 | 49,894 |
2016-11-16 | $31.90 | $32.08 | $31.90 | $32.02 | $28.53 | 11,596 |
2016-11-15 | $31.90 | $32.30 | $31.90 | $32.27 | $28.75 | 11,895 |
2016-11-14 | $31.79 | $31.79 | $31.46 | $31.70 | $28.24 | 16,685 |
2016-11-11 | $32.05 | $32.15 | $31.63 | $32.03 | $28.54 | 34,521 |
2016-11-10 | $33.33 | $33.33 | $32.57 | $32.65 | $29.09 | 267,770 |
2016-11-09 | $33.37 | $33.84 | $33.15 | $33.59 | $29.93 | 13,862 |
2016-11-08 | $33.90 | $34.36 | $33.80 | $34.12 | $30.40 | 13,299 |
2016-11-07 | $33.73 | $34.10 | $33.73 | $34.02 | $30.31 | 14,685 |
2016-11-04 | $33.05 | $33.19 | $32.89 | $32.92 | $29.33 | 27,234 |
2016-11-03 | $33.44 | $33.49 | $33.26 | $33.31 | $29.68 | 24,789 |
2016-11-02 | $33.84 | $33.84 | $33.10 | $33.39 | $29.75 | 64,791 |
2016-11-01 | $34.27 | $34.27 | $33.58 | $33.95 | $30.25 | 60,255 |
2016-10-31 | $34.17 | $34.20 | $34.09 | $34.13 | $30.41 | 8,614 |
2016-10-28 | $34.23 | $34.31 | $34.04 | $34.05 | $30.34 | 15,547 |
2016-10-27 | $34.56 | $34.56 | $34.29 | $34.29 | $30.55 | 7,563 |
2016-10-26 | $34.60 | $34.70 | $34.39 | $34.49 | $30.73 | 7,774 |
2016-10-25 | $34.91 | $34.94 | $34.79 | $34.88 | $31.08 | 7,889 |
2016-10-24 | $35.00 | $35.02 | $34.90 | $34.95 | $31.14 | 4,264 |
2016-10-21 | $34.60 | $34.76 | $34.60 | $34.75 | $30.96 | 15,572 |
2016-10-20 | $34.69 | $34.81 | $34.69 | $34.74 | $30.95 | 4,504 |
2016-10-19 | $34.70 | $34.78 | $34.64 | $34.70 | $30.92 | 10,808 |
2016-10-18 | $34.70 | $34.70 | $34.56 | $34.68 | $30.90 | 17,577 |
2016-10-17 | $34.05 | $34.15 | $34.05 | $34.07 | $30.35 | 8,873 |
2016-10-14 | $34.35 | $34.42 | $34.16 | $34.20 | $30.47 | 23,544 |
2016-10-13 | $33.94 | $34.16 | $33.71 | $34.15 | $30.43 | 9,251 |
2016-10-12 | $34.46 | $34.46 | $34.24 | $34.45 | $30.69 | 23,378 |
2016-10-11 | $34.79 | $34.79 | $34.35 | $34.51 | $30.75 | 22,546 |
2016-10-10 | $35.03 | $35.29 | $35.03 | $35.25 | $31.41 | 14,607 |
2016-10-07 | $34.92 | $34.92 | $34.59 | $34.79 | $31.00 | 16,577 |
2016-10-06 | $34.80 | $34.95 | $34.73 | $34.90 | $31.10 | 8,439 |
2016-10-05 | $34.74 | $34.95 | $34.64 | $34.90 | $31.09 | 6,819 |
2016-10-04 | $34.59 | $34.70 | $34.27 | $34.36 | $30.61 | 38,315 |
2016-10-03 | $34.30 | $34.51 | $34.24 | $34.50 | $30.74 | 17,717 |
2016-09-30 | $34.21 | $34.32 | $34.02 | $34.26 | $30.52 | 29,872 |
2016-09-29 | $34.48 | $34.48 | $34.00 | $34.09 | $30.37 | 6,740 |
2016-09-28 | $34.52 | $34.74 | $34.27 | $34.70 | $30.92 | 16,717 |
2016-09-27 | $34.12 | $34.36 | $34.09 | $34.36 | $30.61 | 6,958 |
2016-09-26 | $34.17 | $34.17 | $33.98 | $33.99 | $30.29 | 11,871 |
2016-09-23 | $34.72 | $34.72 | $34.50 | $34.50 | $30.74 | 7,748 |
2016-09-22 | $35.04 | $35.12 | $34.87 | $34.99 | $31.17 | 22,587 |
2016-09-21 | $34.17 | $34.74 | $34.00 | $34.74 | $30.95 | 13,852 |
2016-09-20 | $33.97 | $33.97 | $33.86 | $33.90 | $30.20 | 6,520 |
2016-09-19 | $34.03 | $34.13 | $33.75 | $33.75 | $30.07 | 17,676 |
2016-09-16 | $33.74 | $33.81 | $33.56 | $33.72 | $30.04 | 46,188 |
2016-09-15 | $33.56 | $34.01 | $33.49 | $33.96 | $30.26 | 14,819 |
2016-09-14 | $33.39 | $33.54 | $33.33 | $33.38 | $29.74 | 12,371 |
2016-09-13 | $33.73 | $33.73 | $33.08 | $33.29 | $29.66 | 40,043 |
2016-09-12 | $33.44 | $34.20 | $33.29 | $34.16 | $30.44 | 22,024 |
2016-09-09 | $34.51 | $34.51 | $33.95 | $33.99 | $30.28 | 7,402 |
2016-09-08 | $34.89 | $35.09 | $34.81 | $34.92 | $31.11 | 27,718 |
2016-09-07 | $34.91 | $34.91 | $34.68 | $34.79 | $31.00 | 19,211 |
2016-09-06 | $34.62 | $34.88 | $34.45 | $34.85 | $31.05 | 21,683 |
2016-09-02 | $33.95 | $34.12 | $33.95 | $34.10 | $30.38 | 22,010 |
2016-09-01 | $33.40 | $33.55 | $33.34 | $33.55 | $29.89 | 12,665 |
2016-08-31 | $33.49 | $33.49 | $33.16 | $33.35 | $29.71 | 19,737 |
2016-08-30 | $33.64 | $33.64 | $33.51 | $33.57 | $29.91 | 11,555 |
2016-08-29 | $33.20 | $33.43 | $33.20 | $33.43 | $29.78 | 74,176 |
2016-08-26 | $33.56 | $33.66 | $32.86 | $33.04 | $29.44 | 5,939 |
2016-08-25 | $33.11 | $33.27 | $32.97 | $33.27 | $29.64 | 5,260 |
2016-08-24 | $33.27 | $33.37 | $33.18 | $33.23 | $29.61 | 5,911 |
2016-08-23 | $33.59 | $33.62 | $33.32 | $33.32 | $29.69 | 8,201 |
2016-08-22 | $33.39 | $33.39 | $33.30 | $33.33 | $29.70 | 5,065 |
2016-08-19 | $33.59 | $33.74 | $33.45 | $33.74 | $30.06 | 1,971 |
2016-08-18 | $33.82 | $33.82 | $33.69 | $33.75 | $30.07 | 2,587 |
2016-08-17 | $33.51 | $33.62 | $33.25 | $33.59 | $29.93 | 22,388 |
2016-08-16 | $33.76 | $33.76 | $33.58 | $33.67 | $30.00 | 6,687 |
2016-08-15 | $33.65 | $33.87 | $33.65 | $33.83 | $30.14 | 28,659 |
2016-08-12 | $33.28 | $33.37 | $33.23 | $33.36 | $29.72 | 7,385 |
2016-08-11 | $32.94 | $33.30 | $32.94 | $33.30 | $29.67 | 24,179 |
2016-08-10 | $32.95 | $32.95 | $32.61 | $32.65 | $29.09 | 15,615 |
2016-08-09 | $32.77 | $32.96 | $32.77 | $32.83 | $29.25 | 8,999 |
2016-08-08 | $32.67 | $32.74 | $32.65 | $32.67 | $29.11 | 3,929 |
2016-08-05 | $32.37 | $32.54 | $32.32 | $32.53 | $28.98 | 9,726 |
2016-08-04 | $31.89 | $32.11 | $31.89 | $32.08 | $28.58 | 12,922 |
2016-08-03 | $31.57 | $31.88 | $31.57 | $31.86 | $28.39 | 6,470 |
2016-08-02 | $31.84 | $31.89 | $31.49 | $31.67 | $28.22 | 10,767 |
2016-08-01 | $32.10 | $32.10 | $31.78 | $31.85 | $28.38 | 13,189 |
2016-07-29 | $31.74 | $32.05 | $31.74 | $32.05 | $28.56 | 35,557 |
2016-07-28 | $31.98 | $31.98 | $31.79 | $31.92 | $28.44 | 8,296 |
2016-07-27 | $32.07 | $32.11 | $31.77 | $32.06 | $28.56 | 14,208 |
2016-07-26 | $31.89 | $32.00 | $31.81 | $32.00 | $28.51 | 6,213 |
2016-07-25 | $31.97 | $31.97 | $31.72 | $31.78 | $28.31 | 9,323 |
2016-07-22 | $31.88 | $32.02 | $31.83 | $31.99 | $28.50 | 7,607 |
2016-07-21 | $31.96 | $31.96 | $31.74 | $31.80 | $28.33 | 2,394 |
2016-07-20 | $31.78 | $31.92 | $31.78 | $31.90 | $28.42 | 4,970 |
2016-07-19 | $31.73 | $31.73 | $31.54 | $31.63 | $28.18 | 43,173 |
2016-07-18 | $31.55 | $31.95 | $31.55 | $31.95 | $28.47 | 15,770 |
2016-07-15 | $31.78 | $31.78 | $31.61 | $31.65 | $28.20 | 10,652 |
2016-07-14 | $31.68 | $31.90 | $31.68 | $31.82 | $28.35 | 11,956 |
2016-07-13 | $31.41 | $31.41 | $31.13 | $31.37 | $27.95 | 19,458 |
2016-07-12 | $31.50 | $31.58 | $31.40 | $31.44 | $28.01 | 15,228 |
2016-07-11 | $30.86 | $31.10 | $30.86 | $31.09 | $27.70 | 9,905 |
2016-07-08 | $30.43 | $30.71 | $30.43 | $30.67 | $27.33 | 44,821 |
2016-07-07 | $30.28 | $30.30 | $29.95 | $30.02 | $26.75 | 6,122 |
2016-07-06 | $29.75 | $30.09 | $29.75 | $30.07 | $26.79 | 3,205 |
2016-07-05 | $30.38 | $30.38 | $30.10 | $30.21 | $26.92 | 8,059 |
2016-07-01 | $30.62 | $30.82 | $30.62 | $30.81 | $27.45 | 5,194 |
2016-06-30 | $30.31 | $30.67 | $30.25 | $30.58 | $27.25 | 12,106 |
2016-06-29 | $29.99 | $30.18 | $29.97 | $30.16 | $26.87 | 15,339 |
2016-06-28 | $29.29 | $29.47 | $29.20 | $29.44 | $26.23 | 20,755 |
2016-06-27 | $28.94 | $28.94 | $28.56 | $28.67 | $25.54 | 48,763 |
2016-06-24 | $29.11 | $29.57 | $28.94 | $29.06 | $25.89 | 16,047 |
2016-06-23 | $30.23 | $30.46 | $30.06 | $30.45 | $27.13 | 13,269 |
2016-06-22 | $29.90 | $29.99 | $29.74 | $29.74 | $26.50 | 7,962 |
2016-06-21 | $29.75 | $30.01 | $29.75 | $29.97 | $26.53 | 9,573 |
2016-06-20 | $29.83 | $29.93 | $29.71 | $29.71 | $26.30 | 7,765 |
2016-06-17 | $29.39 | $29.39 | $29.17 | $29.25 | $25.89 | 4,123 |
2016-06-16 | $28.95 | $29.33 | $28.72 | $29.33 | $25.96 | 11,354 |
2016-06-15 | $29.42 | $29.50 | $29.31 | $29.35 | $25.98 | 9,021 |
2016-06-14 | $29.18 | $29.34 | $28.93 | $29.07 | $25.73 | 29,769 |
2016-06-13 | $29.16 | $29.41 | $29.03 | $29.17 | $25.82 | 32,831 |
2016-06-10 | $29.74 | $29.86 | $29.59 | $29.60 | $26.20 | 25,780 |
2016-06-09 | $30.40 | $30.41 | $30.29 | $30.40 | $26.91 | 8,054 |
2016-06-08 | $30.63 | $30.73 | $30.63 | $30.67 | $27.15 | 4,178 |
2016-06-07 | $30.35 | $30.51 | $30.35 | $30.48 | $26.98 | 2,662 |
2016-06-06 | $29.99 | $30.18 | $29.99 | $30.15 | $26.69 | 20,075 |
2016-06-03 | $29.79 | $29.91 | $29.66 | $29.86 | $26.43 | 17,322 |
2016-06-02 | $29.35 | $29.68 | $29.35 | $29.66 | $26.26 | 6,372 |
2016-06-01 | $29.39 | $29.52 | $29.22 | $29.41 | $26.04 | 10,334 |
2016-05-31 | $29.58 | $29.73 | $29.54 | $29.59 | $26.19 | 54,688 |
2016-05-27 | $29.49 | $29.56 | $29.40 | $29.46 | $26.08 | 15,459 |
2016-05-26 | $29.32 | $29.35 | $29.30 | $29.35 | $25.98 | 19,202 |
2016-05-25 | $29.13 | $29.26 | $29.13 | $29.16 | $25.81 | 19,405 |
2016-05-24 | $28.64 | $28.87 | $28.64 | $28.84 | $25.53 | 8,837 |
2016-05-23 | $28.42 | $28.57 | $28.42 | $28.43 | $25.17 | 5,638 |
2016-05-20 | $28.79 | $28.79 | $28.63 | $28.64 | $25.35 | 23,031 |
2016-05-19 | $28.46 | $28.52 | $28.27 | $28.44 | $25.18 | 20,050 |
2016-05-18 | $28.97 | $29.19 | $28.73 | $28.73 | $25.43 | 29,903 |
2016-05-17 | $29.27 | $29.34 | $29.05 | $29.10 | $25.76 | 35,174 |
2016-05-16 | $29.37 | $29.38 | $29.29 | $29.30 | $25.94 | 4,626 |
2016-05-13 | $29.09 | $29.09 | $28.79 | $28.79 | $25.48 | 27,441 |
2016-05-12 | $29.50 | $29.50 | $29.17 | $29.32 | $25.96 | 123,482 |
2016-05-11 | $29.55 | $29.55 | $29.39 | $29.42 | $26.04 | 21,742 |
2016-05-10 | $29.13 | $29.52 | $29.13 | $29.52 | $26.13 | 10,314 |
2016-05-09 | $29.14 | $29.14 | $28.70 | $28.90 | $25.58 | 19,407 |
2016-05-06 | $29.24 | $29.36 | $29.14 | $29.32 | $25.96 | 12,698 |
2016-05-05 | $29.55 | $29.55 | $29.19 | $29.26 | $25.91 | 5,719 |
2016-05-04 | $29.29 | $29.40 | $29.20 | $29.20 | $25.85 | 9,893 |
2016-05-03 | $29.77 | $29.77 | $29.42 | $29.44 | $26.06 | 10,997 |
2016-05-02 | $30.37 | $30.37 | $30.08 | $30.18 | $26.72 | 15,868 |
2016-04-29 | $30.52 | $30.61 | $30.19 | $30.41 | $26.92 | 4,459 |
2016-04-28 | $30.55 | $30.85 | $30.50 | $30.53 | $27.03 | 56,880 |
2016-04-27 | $30.49 | $30.88 | $30.37 | $30.83 | $27.29 | 27,183 |
2016-04-26 | $30.35 | $30.57 | $30.32 | $30.57 | $27.06 | 5,131 |
2016-04-25 | $30.23 | $30.30 | $30.16 | $30.17 | $26.71 | 9,873 |
2016-04-22 | $30.52 | $30.72 | $30.46 | $30.47 | $26.97 | 46,629 |
2016-04-21 | $30.82 | $30.82 | $30.53 | $30.59 | $27.08 | 35,828 |
2016-04-20 | $30.75 | $31.14 | $30.72 | $30.90 | $27.35 | 9,151 |
2016-04-19 | $30.89 | $31.18 | $30.89 | $31.15 | $27.58 | 29,107 |
2016-04-18 | $30.48 | $30.82 | $30.48 | $30.68 | $27.16 | 16,642 |
2016-04-15 | $30.73 | $30.75 | $30.61 | $30.71 | $27.19 | 6,501 |
2016-04-14 | $30.98 | $30.98 | $30.83 | $30.86 | $27.32 | 25,661 |
2016-04-13 | $30.85 | $30.98 | $30.83 | $30.98 | $27.43 | 51,205 |
2016-04-12 | $29.86 | $30.39 | $29.86 | $30.21 | $26.74 | 38,691 |
2016-04-11 | $29.76 | $29.92 | $29.76 | $29.78 | $26.36 | 47,886 |
2016-04-08 | $29.25 | $29.34 | $29.15 | $29.21 | $25.86 | 36,496 |
2016-04-07 | $28.88 | $28.88 | $28.59 | $28.59 | $25.31 | 6,510 |
2016-04-06 | $28.76 | $29.21 | $28.67 | $29.21 | $25.86 | 36,674 |
2016-04-05 | $28.85 | $28.96 | $28.77 | $28.84 | $25.53 | 20,790 |
2016-04-04 | $29.63 | $29.63 | $29.21 | $29.25 | $25.89 | 25,820 |
2016-04-01 | $29.17 | $29.76 | $29.07 | $29.69 | $26.28 | 21,619 |
2016-03-31 | $29.85 | $29.90 | $29.65 | $29.68 | $26.27 | 10,774 |
2016-03-30 | $29.91 | $30.04 | $29.75 | $29.81 | $26.39 | 10,403 |
2016-03-29 | $29.05 | $29.52 | $28.97 | $29.44 | $26.06 | 8,464 |
2016-03-28 | $29.07 | $29.26 | $29.05 | $29.20 | $25.85 | 19,640 |
2016-03-24 | $28.80 | $28.99 | $28.66 | $28.99 | $25.66 | 41,475 |
2016-03-23 | $29.50 | $29.50 | $29.06 | $29.09 | $25.75 | 14,527 |
2016-03-22 | $29.52 | $29.77 | $29.52 | $29.68 | $26.27 | 3,534 |
2016-03-21 | $29.69 | $29.82 | $29.68 | $29.78 | $26.36 | 31,771 |
2016-03-18 | $29.56 | $29.68 | $29.56 | $29.60 | $26.20 | 5,979 |
2016-03-17 | $28.94 | $29.33 | $28.86 | $29.28 | $25.92 | 22,670 |
2016-03-16 | $27.92 | $28.72 | $27.92 | $28.71 | $25.42 | 21,294 |
2016-03-15 | $28.24 | $28.28 | $28.08 | $28.20 | $24.96 | 16,095 |
2016-03-14 | $28.84 | $28.98 | $28.69 | $28.80 | $25.50 | 12,817 |
2016-03-11 | $28.63 | $28.93 | $28.63 | $28.93 | $25.61 | 17,236 |
2016-03-10 | $28.33 | $28.33 | $27.81 | $28.21 | $24.97 | 6,068 |
2016-03-09 | $28.29 | $28.34 | $28.21 | $28.22 | $24.98 | 6,444 |
2016-03-08 | $28.30 | $28.30 | $28.00 | $28.03 | $24.81 | 13,629 |
2016-03-07 | $28.34 | $28.68 | $28.34 | $28.52 | $25.25 | 24,581 |
2016-03-04 | $28.29 | $28.78 | $28.23 | $28.71 | $25.42 | 37,189 |
2016-03-03 | $27.47 | $27.89 | $27.47 | $27.89 | $24.69 | 7,640 |
2016-03-02 | $27.16 | $27.52 | $27.16 | $27.52 | $24.36 | 8,736 |
2016-03-01 | $26.57 | $27.05 | $26.57 | $27.05 | $23.95 | 12,632 |
2016-02-29 | $26.08 | $26.33 | $26.08 | $26.09 | $23.10 | 8,126 |
2016-02-26 | $26.20 | $26.20 | $25.85 | $25.87 | $22.90 | 8,793 |
2016-02-25 | $25.80 | $25.98 | $25.62 | $25.98 | $23.00 | 104,052 |
2016-02-24 | $25.65 | $26.10 | $25.49 | $26.06 | $23.07 | 9,929 |
2016-02-23 | $26.40 | $26.40 | $26.09 | $26.12 | $23.12 | 10,081 |
2016-02-22 | $26.47 | $26.77 | $26.47 | $26.77 | $23.70 | 14,528 |
2016-02-19 | $25.88 | $26.02 | $25.79 | $25.98 | $23.00 | 21,679 |
2016-02-18 | $26.25 | $26.25 | $25.90 | $25.90 | $22.93 | 7,811 |
2016-02-17 | $25.95 | $26.25 | $25.95 | $26.22 | $23.21 | 33,680 |
2016-02-16 | $25.46 | $25.61 | $25.39 | $25.59 | $22.65 | 31,778 |
2016-02-12 | $24.69 | $24.89 | $24.57 | $24.89 | $22.03 | 31,055 |
2016-02-11 | $24.34 | $24.53 | $24.20 | $24.46 | $21.65 | 27,062 |
2016-02-10 | $25.19 | $25.36 | $25.01 | $25.01 | $22.14 | 28,224 |
2016-02-09 | $24.83 | $25.09 | $24.68 | $24.90 | $22.04 | 54,680 |
2016-02-08 | $25.39 | $25.39 | $24.96 | $25.22 | $22.33 | 39,107 |
2016-02-05 | $26.11 | $26.11 | $25.61 | $25.65 | $22.71 | 18,581 |
2016-02-04 | $26.03 | $26.32 | $25.83 | $25.99 | $23.01 | 30,803 |
2016-02-03 | $25.68 | $26.03 | $25.20 | $26.02 | $23.03 | 27,591 |
2016-02-02 | $25.93 | $25.93 | $25.41 | $25.44 | $22.52 | 15,417 |
2016-02-01 | $26.16 | $26.30 | $26.06 | $26.26 | $23.25 | 46,333 |
2016-01-29 | $26.24 | $26.57 | $26.16 | $26.57 | $23.52 | 17,991 |
2016-01-28 | $25.83 | $25.83 | $25.54 | $25.71 | $22.76 | 10,605 |
2016-01-27 | $25.52 | $25.83 | $25.32 | $25.43 | $22.51 | 23,175 |
2016-01-26 | $25.39 | $25.68 | $25.34 | $25.59 | $22.65 | 19,757 |
2016-01-25 | $25.71 | $25.71 | $25.38 | $25.38 | $22.47 | 16,293 |
2016-01-22 | $25.78 | $25.91 | $25.67 | $25.87 | $22.91 | 34,404 |
2016-01-21 | $24.94 | $25.37 | $24.75 | $25.01 | $22.14 | 47,619 |
2016-01-20 | $25.02 | $25.22 | $24.51 | $25.02 | $22.15 | 48,619 |
2016-01-19 | $25.93 | $25.93 | $25.47 | $25.72 | $22.77 | 82,936 |
2016-01-15 | $25.41 | $25.47 | $25.05 | $25.37 | $22.46 | 53,626 |
2016-01-14 | $26.14 | $26.60 | $25.92 | $26.48 | $23.44 | 25,617 |
2016-01-13 | $26.75 | $26.79 | $26.12 | $26.14 | $23.14 | 29,845 |
2016-01-12 | $26.69 | $26.85 | $26.44 | $26.58 | $23.53 | 36,736 |
2016-01-11 | $26.91 | $26.97 | $26.43 | $26.55 | $23.50 | 60,053 |
2016-01-08 | $27.23 | $27.23 | $26.71 | $26.71 | $23.65 | 216,336 |
2016-01-07 | $27.20 | $27.52 | $26.96 | $26.97 | $23.88 | 104,134 |
2016-01-06 | $27.94 | $28.11 | $27.89 | $27.97 | $24.76 | 30,633 |
2016-01-05 | $28.42 | $28.49 | $28.33 | $28.45 | $25.19 | 22,802 |
2016-01-04 | $28.55 | $28.71 | $28.16 | $28.37 | $25.11 | 61,161 |
2015-12-31 | $29.41 | $29.41 | $29.20 | $29.27 | $25.91 | 64,062 |
2015-12-30 | $29.39 | $29.43 | $29.26 | $29.26 | $25.90 | 109,358 |
2015-12-29 | $29.85 | $29.85 | $29.63 | $29.69 | $26.28 | 28,541 |
2015-12-28 | $29.57 | $29.64 | $29.45 | $29.61 | $26.21 | 75,384 |
2015-12-24 | $29.98 | $29.98 | $29.87 | $29.90 | $26.47 | 11,974 |
2015-12-23 | $29.73 | $30.05 | $29.73 | $30.04 | $26.59 | 54,987 |
2015-12-22 | $29.26 | $29.45 | $29.20 | $29.39 | $26.02 | 48,949 |
2015-12-21 | $29.38 | $29.38 | $29.13 | $29.35 | $25.98 | 111,102 |
2015-12-18 | $29.87 | $29.89 | $29.69 | $29.73 | $25.84 | 31,907 |
2015-12-17 | $30.42 | $30.42 | $29.85 | $29.85 | $25.94 | 39,603 |
2015-12-16 | $29.89 | $30.31 | $29.70 | $30.23 | $26.27 | 44,834 |
2015-12-15 | $29.74 | $29.91 | $29.64 | $29.71 | $25.82 | 18,264 |
2015-12-14 | $29.23 | $29.34 | $28.96 | $29.34 | $25.50 | 67,473 |
2015-12-11 | $29.30 | $29.35 | $28.99 | $28.99 | $25.20 | 14,577 |
2015-12-10 | $29.86 | $30.01 | $29.73 | $29.75 | $25.86 | 28,922 |
2015-12-09 | $30.01 | $30.34 | $29.89 | $29.96 | $26.04 | 15,362 |
2015-12-08 | $29.77 | $30.08 | $29.75 | $30.08 | $26.14 | 39,833 |
2015-12-07 | $30.60 | $30.62 | $30.32 | $30.44 | $26.46 | 18,319 |
2015-12-04 | $30.47 | $30.88 | $30.47 | $30.80 | $26.77 | 15,715 |
2015-12-03 | $30.90 | $30.96 | $30.65 | $30.71 | $26.69 | 18,636 |
2015-12-02 | $30.99 | $30.99 | $30.58 | $30.76 | $26.73 | 12,537 |
2015-12-01 | $30.86 | $30.99 | $30.81 | $30.98 | $26.93 | 31,984 |
2015-11-30 | $30.69 | $30.90 | $30.67 | $30.88 | $26.84 | 27,933 |
2015-11-27 | $31.10 | $31.10 | $30.77 | $30.82 | $26.78 | 31,606 |
2015-11-25 | $31.57 | $31.59 | $31.46 | $31.53 | $27.40 | 26,263 |
2015-11-24 | $31.47 | $31.90 | $31.47 | $31.80 | $27.64 | 35,511 |
2015-11-23 | $31.89 | $31.94 | $31.61 | $31.72 | $27.57 | 24,823 |
2015-11-20 | $31.94 | $32.18 | $31.94 | $32.03 | $27.84 | 43,204 |
2015-11-19 | $31.63 | $31.72 | $31.59 | $31.64 | $27.50 | 18,986 |
2015-11-18 | $31.24 | $31.55 | $31.14 | $31.52 | $27.39 | 33,973 |
2015-11-17 | $31.25 | $31.38 | $31.14 | $31.22 | $27.13 | 14,970 |
2015-11-16 | $30.76 | $31.34 | $30.75 | $31.32 | $27.22 | 41,843 |
2015-11-13 | $30.88 | $30.88 | $30.56 | $30.64 | $26.63 | 25,746 |
2015-11-12 | $31.30 | $31.42 | $31.07 | $31.07 | $27.00 | 23,225 |
2015-11-11 | $31.52 | $31.53 | $31.19 | $31.22 | $27.13 | 18,713 |
2015-11-10 | $31.20 | $31.25 | $31.00 | $31.16 | $27.08 | 32,992 |
2015-11-09 | $31.60 | $31.60 | $31.21 | $31.23 | $27.14 | 35,738 |
2015-11-06 | $31.77 | $31.99 | $31.67 | $31.98 | $27.79 | 11,748 |
2015-11-05 | $32.21 | $32.31 | $32.09 | $32.19 | $27.98 | 13,890 |
2015-11-04 | $32.60 | $32.60 | $32.09 | $32.15 | $27.94 | 7,660 |
2015-11-03 | $31.72 | $32.26 | $31.72 | $32.19 | $27.98 | 10,411 |
2015-11-02 | $31.49 | $31.75 | $31.49 | $31.74 | $27.59 | 22,429 |
2015-10-30 | $31.58 | $31.59 | $31.42 | $31.42 | $27.31 | 12,286 |
2015-10-29 | $31.57 | $31.66 | $31.48 | $31.48 | $27.36 | 15,857 |
2015-10-28 | $32.08 | $32.23 | $31.61 | $31.80 | $27.64 | 6,082 |
2015-10-27 | $32.05 | $32.13 | $31.94 | $32.11 | $27.91 | 26,769 |
2015-10-26 | $32.58 | $32.58 | $32.37 | $32.40 | $28.16 | 8,941 |
2015-10-23 | $32.91 | $33.00 | $32.77 | $32.91 | $28.60 | 8,257 |
2015-10-22 | $32.27 | $32.66 | $32.27 | $32.66 | $28.39 | 22,566 |
2015-10-21 | $32.20 | $32.20 | $31.94 | $31.94 | $27.76 | 4,190 |
2015-10-20 | $32.30 | $32.39 | $32.21 | $32.36 | $28.12 | 31,438 |
2015-10-19 | $32.31 | $32.40 | $32.23 | $32.28 | $28.05 | 94,344 |
2015-10-16 | $32.47 | $32.66 | $32.34 | $32.59 | $28.32 | 15,181 |
2015-10-15 | $32.24 | $32.68 | $32.12 | $32.68 | $28.40 | 26,826 |
2015-10-14 | $31.84 | $32.09 | $31.76 | $31.77 | $27.61 | 31,049 |
2015-10-13 | $31.82 | $32.11 | $31.64 | $31.70 | $27.55 | 78,917 |
2015-10-12 | $32.54 | $32.54 | $32.13 | $32.22 | $28.00 | 25,390 |
2015-10-09 | $32.48 | $32.57 | $32.26 | $32.40 | $28.16 | 15,188 |
2015-10-08 | $31.91 | $32.41 | $31.91 | $32.35 | $28.12 | 10,327 |
2015-10-07 | $32.07 | $32.35 | $31.84 | $31.95 | $27.77 | 28,611 |
2015-10-06 | $31.18 | $31.35 | $31.17 | $31.29 | $27.19 | 21,825 |
2015-10-05 | $31.08 | $31.44 | $31.03 | $31.44 | $27.32 | 27,544 |
2015-10-02 | $29.80 | $30.79 | $29.80 | $30.79 | $26.76 | 38,974 |
2015-10-01 | $29.87 | $29.97 | $29.58 | $29.82 | $25.92 | 23,187 |
2015-09-30 | $29.67 | $29.80 | $29.53 | $29.80 | $25.90 | 20,921 |
2015-09-29 | $28.85 | $29.07 | $28.73 | $29.04 | $25.24 | 6,736 |
2015-09-28 | $29.19 | $29.19 | $28.82 | $28.83 | $25.06 | 18,221 |
2015-09-25 | $29.83 | $29.84 | $29.54 | $29.56 | $25.69 | 5,185 |
2015-09-24 | $28.97 | $29.59 | $28.94 | $29.55 | $25.68 | 13,686 |
2015-09-23 | $29.70 | $29.77 | $29.36 | $29.36 | $25.52 | 27,382 |
2015-09-22 | $29.80 | $29.94 | $29.66 | $29.91 | $26.00 | 16,004 |
2015-09-21 | $30.51 | $30.59 | $30.42 | $30.50 | $26.51 | 5,546 |
2015-09-18 | $30.65 | $30.76 | $30.19 | $30.21 | $26.26 | 17,501 |
2015-09-17 | $30.75 | $31.62 | $30.64 | $31.02 | $26.96 | 28,961 |
2015-09-16 | $30.85 | $31.28 | $30.85 | $31.26 | $27.17 | 27,612 |
2015-09-15 | $30.18 | $30.50 | $30.15 | $30.42 | $26.44 | 15,346 |
2015-09-14 | $30.13 | $30.25 | $29.93 | $30.25 | $26.29 | 10,446 |
2015-09-11 | $30.01 | $30.26 | $29.88 | $30.26 | $26.30 | 60,762 |
2015-09-10 | $29.91 | $30.25 | $29.90 | $30.17 | $26.22 | 14,682 |
2015-09-09 | $30.62 | $30.73 | $29.94 | $30.04 | $26.11 | 24,865 |
2015-09-08 | $30.01 | $30.08 | $29.89 | $30.08 | $26.14 | 47,084 |
2015-09-04 | $29.23 | $29.23 | $28.77 | $28.83 | $25.06 | 21,717 |
2015-09-03 | $29.61 | $30.13 | $29.61 | $29.83 | $25.93 | 37,736 |
2015-09-02 | $29.62 | $29.67 | $29.22 | $29.66 | $25.78 | 30,188 |
iShares MSCI BRIC ETF (BKF) News Headlines
Recent iShares MSCI BRIC ETF (BKF) News
Similar Companies to iShares MSCI BRIC ETF (BKF) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |