iShares MSCI Chile ETF (ECH) Exchange: BATS
Data as of April 19, 2024
$25.94 ($0.28) 1.09%
iShares MSCI Chile ETF - Daily Information
Click for more stock information on iShares MSCI Chile ETF.Daily Information | Data |
---|---|
Date | April 19, 2024 |
Open | $26.10 |
Previous Close | $25.94 |
High | $26.31 |
Low | $25.94 |
Adjusted Open | $26.10 |
Previous Adjusted Close | $25.94 |
Adjusted High | $26.31 |
Adjusted Low | $25.94 |
About iShares MSCI Chile ETF (ECH)
The Fund seeks to track the investment results of the MSCI Chile IMI 25/50 Index (the “Underlying Index”), which primarily consists of stocks traded on the Santiago Stock Exchange. The Underlying Index is a free float-adjusted market capitalization index that is designed to measure broad-based equity market performance in Chile. A capping methodology is applied to issuer weights so that no single issuer exceeds 25% of the Underlying Index weight, and all issuers with a weight above 5% do not cumulatively exceed 50% of the Underlying Index weight. The Underlying Index will include large-, mid- and small-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 financials and utilities 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 seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.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 Chile ETF (ECH)
Historical Stock Data for iShares MSCI Chile ETF (ECH)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-08 | $26.10 | $26.31 | $25.94 | $25.94 | $25.94 | 144,068 |
2024-03-07 | $25.66 | $25.69 | $25.41 | $25.66 | $25.66 | 213,118 |
2024-03-06 | $25.41 | $25.68 | $25.27 | $25.38 | $25.38 | 519,353 |
2024-03-05 | $25.49 | $25.50 | $25.06 | $25.13 | $25.13 | 209,577 |
2024-03-04 | $26.44 | $26.44 | $25.55 | $25.60 | $25.60 | 434,201 |
2024-03-01 | $26.43 | $26.56 | $26.31 | $26.48 | $26.48 | 229,845 |
2024-02-29 | $25.91 | $26.50 | $25.91 | $26.33 | $26.33 | 291,280 |
2024-02-28 | $25.51 | $25.79 | $25.51 | $25.76 | $25.76 | 186,478 |
2024-02-27 | $25.10 | $25.57 | $25.10 | $25.49 | $25.49 | 170,993 |
2024-02-26 | $24.91 | $25.05 | $24.80 | $24.87 | $24.87 | 155,422 |
2024-02-23 | $25.17 | $25.20 | $24.99 | $25.13 | $25.13 | 155,983 |
2024-02-22 | $25.40 | $25.56 | $25.06 | $25.21 | $25.21 | 445,921 |
2024-02-21 | $25.99 | $25.99 | $25.45 | $25.58 | $25.58 | 221,942 |
2024-02-20 | $26.20 | $26.20 | $25.82 | $25.98 | $25.98 | 260,472 |
2024-02-16 | $25.42 | $25.84 | $25.42 | $25.58 | $25.58 | 211,348 |
2024-02-15 | $25.25 | $25.58 | $25.20 | $25.26 | $25.26 | 201,742 |
2024-02-14 | $24.89 | $25.24 | $24.89 | $25.10 | $25.10 | 250,717 |
2024-02-13 | $24.70 | $24.71 | $24.45 | $24.49 | $24.49 | 205,509 |
2024-02-12 | $24.71 | $25.00 | $24.68 | $24.91 | $24.91 | 323,551 |
2024-02-09 | $24.78 | $24.78 | $24.44 | $24.71 | $24.71 | 213,217 |
2024-02-08 | $24.94 | $24.94 | $24.57 | $24.69 | $24.69 | 149,613 |
2024-02-07 | $25.06 | $25.22 | $24.87 | $24.93 | $24.93 | 272,062 |
2024-02-06 | $25.01 | $25.18 | $25.01 | $25.07 | $25.07 | 134,464 |
2024-02-05 | $24.80 | $24.98 | $24.62 | $24.87 | $24.87 | 149,621 |
2024-02-02 | $25.17 | $25.30 | $24.88 | $25.10 | $25.10 | 408,480 |
2024-02-01 | $25.57 | $25.80 | $25.47 | $25.62 | $25.62 | 337,298 |
2024-01-31 | $25.47 | $25.72 | $25.29 | $25.43 | $25.43 | 608,136 |
2024-01-30 | $25.73 | $25.87 | $25.44 | $25.55 | $25.55 | 239,076 |
2024-01-29 | $26.07 | $26.10 | $25.71 | $25.84 | $25.84 | 211,038 |
2024-01-26 | $25.95 | $26.15 | $25.87 | $25.93 | $25.93 | 489,957 |
2024-01-25 | $26.45 | $26.58 | $25.96 | $26.10 | $26.10 | 260,169 |
2024-01-24 | $26.37 | $26.61 | $26.08 | $26.12 | $26.12 | 966,346 |
2024-01-23 | $25.99 | $26.20 | $25.74 | $25.93 | $25.93 | 209,801 |
2024-01-22 | $25.47 | $25.98 | $25.47 | $25.90 | $25.90 | 489,395 |
2024-01-19 | $25.49 | $25.65 | $25.32 | $25.65 | $25.65 | 392,970 |
2024-01-18 | $25.50 | $25.64 | $25.21 | $25.32 | $25.32 | 634,738 |
2024-01-17 | $25.49 | $25.60 | $25.15 | $25.34 | $25.34 | 1,190,831 |
2024-01-16 | $25.82 | $25.91 | $25.55 | $25.68 | $25.68 | 397,985 |
2024-01-12 | $26.37 | $26.49 | $26.00 | $26.07 | $26.07 | 358,264 |
2024-01-11 | $26.34 | $26.37 | $26.08 | $26.20 | $26.20 | 422,169 |
2024-01-10 | $26.22 | $26.30 | $26.04 | $26.24 | $26.24 | 436,763 |
2024-01-09 | $26.32 | $26.49 | $26.13 | $26.47 | $26.47 | 277,640 |
2024-01-08 | $26.93 | $26.97 | $26.54 | $26.70 | $26.70 | 301,525 |
2024-01-05 | $27.00 | $27.30 | $26.82 | $27.04 | $27.04 | 189,317 |
2024-01-04 | $27.44 | $27.66 | $27.05 | $27.06 | $27.06 | 168,367 |
2024-01-03 | $27.71 | $27.78 | $27.52 | $27.64 | $27.64 | 160,117 |
2024-01-02 | $27.78 | $28.06 | $27.69 | $27.91 | $27.91 | 308,205 |
2023-12-29 | $28.16 | $28.39 | $27.93 | $28.21 | $28.21 | 878,869 |
2023-12-28 | $28.17 | $28.27 | $28.00 | $28.08 | $28.08 | 247,461 |
2023-12-27 | $27.91 | $28.21 | $27.41 | $27.84 | $27.84 | 800,038 |
2023-12-26 | $27.59 | $27.94 | $27.50 | $27.84 | $27.84 | 192,745 |
2023-12-22 | $27.64 | $27.77 | $27.42 | $27.53 | $27.53 | 387,942 |
2023-12-21 | $27.78 | $27.83 | $27.39 | $27.67 | $27.67 | 467,813 |
2023-12-20 | $27.94 | $28.00 | $27.27 | $27.38 | $27.38 | 299,620 |
2023-12-19 | $28.28 | $28.28 | $28.03 | $28.21 | $28.03 | 405,118 |
2023-12-18 | $28.50 | $28.50 | $27.78 | $27.85 | $27.67 | 453,371 |
2023-12-15 | $28.49 | $28.65 | $28.12 | $28.58 | $28.40 | 679,946 |
2023-12-14 | $28.40 | $28.68 | $28.15 | $28.57 | $28.39 | 927,843 |
2023-12-13 | $27.14 | $28.26 | $26.90 | $28.06 | $27.88 | 668,643 |
2023-12-12 | $26.73 | $27.11 | $26.50 | $26.97 | $26.97 | 232,422 |
2023-12-11 | $26.96 | $26.97 | $26.47 | $26.71 | $26.71 | 897,808 |
2023-12-08 | $27.29 | $27.50 | $27.27 | $27.35 | $27.35 | 489,914 |
2023-12-07 | $27.35 | $27.40 | $27.06 | $27.36 | $27.36 | 315,472 |
2023-12-06 | $27.13 | $27.30 | $26.94 | $26.97 | $26.97 | 317,406 |
2023-12-05 | $26.89 | $26.95 | $26.52 | $26.86 | $26.86 | 322,667 |
2023-12-04 | $27.41 | $27.46 | $26.82 | $26.85 | $26.85 | 372,209 |
2023-12-01 | $26.98 | $27.82 | $26.80 | $27.70 | $27.70 | 547,753 |
2023-11-30 | $26.57 | $27.01 | $26.43 | $26.87 | $26.87 | 780,990 |
2023-11-29 | $26.62 | $26.82 | $26.61 | $26.65 | $26.65 | 269,917 |
2023-11-28 | $26.54 | $26.75 | $26.44 | $26.66 | $26.66 | 206,858 |
2023-11-27 | $26.38 | $26.49 | $26.20 | $26.42 | $26.42 | 173,565 |
2023-11-24 | $26.55 | $26.77 | $26.38 | $26.58 | $26.58 | 117,461 |
2023-11-22 | $26.65 | $26.75 | $26.37 | $26.62 | $26.62 | 316,652 |
2023-11-21 | $26.72 | $26.89 | $26.46 | $26.79 | $26.79 | 994,634 |
2023-11-20 | $26.40 | $26.73 | $26.36 | $26.60 | $26.60 | 385,978 |
2023-11-17 | $25.95 | $26.09 | $25.78 | $26.04 | $26.04 | 392,915 |
2023-11-16 | $25.94 | $26.09 | $25.77 | $25.85 | $25.85 | 1,275,477 |
2023-11-15 | $25.84 | $26.36 | $25.81 | $26.11 | $26.11 | 576,367 |
2023-11-14 | $25.16 | $25.88 | $25.16 | $25.79 | $25.79 | 255,051 |
2023-11-13 | $24.32 | $24.86 | $24.24 | $24.70 | $24.70 | 485,066 |
2023-11-10 | $24.54 | $24.68 | $24.36 | $24.68 | $24.68 | 158,194 |
2023-11-09 | $25.35 | $25.35 | $24.50 | $24.50 | $24.50 | 148,664 |
2023-11-08 | $25.43 | $25.50 | $24.98 | $25.02 | $25.02 | 184,626 |
2023-11-07 | $25.57 | $25.60 | $25.34 | $25.54 | $25.54 | 281,529 |
2023-11-06 | $25.90 | $25.90 | $25.29 | $25.36 | $25.36 | 124,549 |
2023-11-03 | $25.01 | $25.90 | $24.95 | $25.77 | $25.77 | 406,571 |
2023-11-02 | $24.32 | $24.78 | $24.32 | $24.65 | $24.65 | 308,619 |
2023-11-01 | $24.40 | $24.54 | $24.18 | $24.44 | $24.44 | 113,098 |
2023-10-31 | $24.25 | $24.33 | $24.00 | $24.22 | $24.22 | 528,296 |
2023-10-30 | $24.51 | $24.69 | $24.09 | $24.09 | $24.09 | 335,021 |
2023-10-27 | $24.46 | $24.96 | $24.24 | $24.29 | $24.29 | 593,953 |
2023-10-26 | $24.12 | $24.29 | $23.93 | $24.03 | $24.03 | 225,151 |
2023-10-25 | $24.16 | $24.22 | $23.84 | $23.99 | $23.99 | 459,556 |
2023-10-24 | $23.94 | $24.29 | $23.91 | $24.15 | $24.15 | 271,525 |
2023-10-23 | $23.93 | $24.16 | $23.67 | $23.79 | $23.79 | 881,646 |
2023-10-20 | $24.18 | $24.36 | $23.97 | $23.98 | $23.98 | 579,018 |
2023-10-19 | $24.77 | $24.83 | $24.30 | $24.36 | $24.36 | 774,950 |
2023-10-18 | $25.32 | $25.43 | $24.79 | $24.88 | $24.88 | 494,227 |
2023-10-17 | $24.94 | $25.57 | $24.87 | $25.48 | $25.48 | 153,994 |
2023-10-16 | $24.98 | $25.18 | $24.87 | $25.02 | $25.02 | 217,449 |
2023-10-13 | $25.13 | $25.20 | $24.85 | $24.93 | $24.93 | 345,391 |
2023-10-12 | $25.41 | $25.47 | $24.93 | $24.99 | $24.99 | 497,455 |
2023-10-11 | $25.19 | $25.56 | $25.15 | $25.33 | $25.33 | 438,690 |
2023-10-10 | $24.52 | $25.26 | $24.52 | $25.19 | $25.19 | 497,146 |
2023-10-09 | $24.63 | $24.72 | $24.23 | $24.46 | $24.46 | 302,546 |
2023-10-06 | $24.34 | $24.79 | $24.20 | $24.68 | $24.68 | 640,239 |
2023-10-05 | $25.02 | $25.08 | $24.52 | $24.53 | $24.53 | 207,623 |
2023-10-04 | $25.14 | $25.21 | $24.80 | $24.90 | $24.90 | 522,390 |
2023-10-03 | $25.12 | $25.27 | $24.80 | $24.92 | $24.92 | 724,210 |
2023-10-02 | $26.10 | $26.20 | $25.24 | $25.30 | $25.30 | 578,816 |
2023-09-29 | $26.03 | $26.44 | $26.03 | $26.19 | $26.19 | 919,056 |
2023-09-28 | $25.41 | $25.86 | $25.41 | $25.83 | $25.83 | 769,373 |
2023-09-27 | $25.71 | $25.82 | $25.24 | $25.33 | $25.33 | 1,025,485 |
2023-09-26 | $25.70 | $25.87 | $25.63 | $25.71 | $25.71 | 891,089 |
2023-09-25 | $26.06 | $26.12 | $25.79 | $25.86 | $25.86 | 710,609 |
2023-09-22 | $26.47 | $26.68 | $26.10 | $26.14 | $26.14 | 1,025,148 |
2023-09-21 | $26.55 | $26.70 | $26.37 | $26.42 | $26.42 | 646,025 |
2023-09-20 | $27.13 | $27.42 | $26.85 | $27.08 | $27.08 | 962,081 |
2023-09-19 | $26.91 | $27.08 | $26.89 | $27.05 | $27.05 | 631,313 |
2023-09-18 | $27.08 | $27.19 | $26.88 | $26.94 | $26.94 | 931,520 |
2023-09-15 | $27.32 | $27.61 | $27.20 | $27.24 | $27.24 | 770,835 |
2023-09-14 | $27.11 | $27.27 | $26.99 | $27.15 | $27.15 | 712,792 |
2023-09-13 | $26.48 | $27.07 | $26.48 | $27.05 | $27.05 | 701,621 |
2023-09-12 | $26.32 | $26.64 | $26.31 | $26.56 | $26.56 | 1,079,914 |
2023-09-11 | $26.78 | $26.78 | $26.52 | $26.58 | $26.58 | 612,978 |
2023-09-08 | $26.84 | $26.87 | $26.37 | $26.44 | $26.44 | 789,971 |
2023-09-07 | $27.35 | $27.35 | $26.74 | $26.84 | $26.84 | 1,251,403 |
2023-09-06 | $27.48 | $27.52 | $27.21 | $27.38 | $27.38 | 1,069,203 |
2023-09-05 | $28.03 | $28.07 | $27.19 | $27.25 | $27.25 | 922,592 |
2023-09-01 | $28.64 | $28.79 | $28.30 | $28.46 | $28.46 | 675,358 |
2023-08-31 | $28.30 | $28.48 | $28.11 | $28.19 | $28.19 | 548,089 |
2023-08-30 | $28.25 | $28.59 | $28.25 | $28.34 | $28.34 | 236,180 |
2023-08-29 | $28.31 | $28.49 | $28.10 | $28.29 | $28.29 | 433,303 |
2023-08-28 | $28.60 | $28.90 | $28.28 | $28.40 | $28.40 | 426,467 |
2023-08-25 | $29.01 | $29.12 | $28.66 | $28.73 | $28.73 | 589,116 |
2023-08-24 | $29.21 | $29.23 | $28.78 | $28.84 | $28.84 | 635,410 |
2023-08-23 | $28.57 | $29.26 | $28.44 | $29.12 | $29.12 | 516,107 |
2023-08-22 | $28.47 | $28.70 | $28.38 | $28.51 | $28.51 | 449,392 |
2023-08-21 | $28.30 | $28.64 | $28.23 | $28.31 | $28.31 | 521,961 |
2023-08-18 | $28.34 | $28.45 | $28.11 | $28.28 | $28.28 | 510,670 |
2023-08-17 | $28.87 | $28.94 | $28.36 | $28.39 | $28.39 | 1,830,964 |
2023-08-16 | $29.05 | $29.21 | $28.46 | $28.65 | $28.65 | 637,187 |
2023-08-15 | $29.02 | $29.22 | $28.79 | $28.96 | $28.96 | 420,798 |
2023-08-14 | $29.15 | $29.35 | $28.74 | $29.20 | $29.20 | 249,243 |
2023-08-11 | $29.87 | $29.87 | $29.46 | $29.49 | $29.49 | 497,320 |
2023-08-10 | $30.00 | $30.08 | $29.74 | $29.93 | $29.93 | 521,808 |
2023-08-09 | $29.48 | $29.92 | $29.36 | $29.65 | $29.65 | 2,095,530 |
2023-08-08 | $29.54 | $29.57 | $29.13 | $29.27 | $29.27 | 412,556 |
2023-08-07 | $29.76 | $30.06 | $29.51 | $29.74 | $29.74 | 297,678 |
2023-08-04 | $29.86 | $30.25 | $29.76 | $29.78 | $29.78 | 546,653 |
2023-08-03 | $30.09 | $30.09 | $29.58 | $29.81 | $29.81 | 658,811 |
2023-08-02 | $30.67 | $30.80 | $30.04 | $30.11 | $30.11 | 534,572 |
2023-08-01 | $30.75 | $31.00 | $30.58 | $30.92 | $30.92 | 683,007 |
2023-07-31 | $30.78 | $31.13 | $30.78 | $30.96 | $30.96 | 252,990 |
2023-07-28 | $31.28 | $31.47 | $31.00 | $31.06 | $31.06 | 247,520 |
2023-07-27 | $31.33 | $31.47 | $30.95 | $30.98 | $30.98 | 535,922 |
2023-07-26 | $31.47 | $31.69 | $31.39 | $31.55 | $31.55 | 1,087,582 |
2023-07-25 | $31.15 | $31.69 | $31.12 | $31.55 | $31.55 | 672,712 |
2023-07-24 | $31.05 | $31.31 | $30.67 | $31.18 | $31.18 | 1,371,915 |
2023-07-21 | $31.49 | $31.49 | $30.97 | $31.05 | $31.05 | 1,001,636 |
2023-07-20 | $32.05 | $32.06 | $31.43 | $31.70 | $31.70 | 860,518 |
2023-07-19 | $31.21 | $31.97 | $31.17 | $31.97 | $31.97 | 1,623,281 |
2023-07-18 | $30.71 | $31.36 | $30.69 | $31.30 | $31.30 | 385,776 |
2023-07-17 | $30.65 | $30.95 | $30.19 | $30.81 | $30.81 | 1,732,706 |
2023-07-14 | $30.44 | $30.76 | $30.33 | $30.73 | $30.73 | 636,755 |
2023-07-13 | $30.80 | $30.96 | $30.59 | $30.61 | $30.61 | 949,481 |
2023-07-12 | $30.25 | $30.68 | $30.25 | $30.59 | $30.59 | 770,970 |
2023-07-11 | $29.83 | $30.05 | $29.79 | $30.04 | $30.04 | 377,401 |
2023-07-10 | $29.99 | $30.00 | $29.83 | $29.98 | $29.98 | 577,592 |
2023-07-07 | $29.20 | $30.01 | $29.20 | $29.98 | $29.98 | 239,212 |
2023-07-06 | $29.59 | $29.67 | $29.00 | $29.41 | $29.41 | 360,661 |
2023-07-05 | $29.64 | $30.09 | $29.64 | $29.87 | $29.87 | 359,497 |
2023-07-03 | $29.32 | $29.77 | $29.19 | $29.65 | $29.65 | 126,462 |
2023-06-30 | $29.08 | $29.30 | $29.06 | $29.18 | $29.18 | 248,941 |
2023-06-29 | $28.72 | $28.94 | $28.62 | $28.87 | $28.87 | 238,909 |
2023-06-28 | $28.82 | $28.92 | $28.46 | $28.63 | $28.63 | 175,330 |
2023-06-27 | $28.89 | $28.99 | $28.75 | $28.85 | $28.85 | 1,206,655 |
2023-06-26 | $28.59 | $28.84 | $28.53 | $28.68 | $28.68 | 138,744 |
2023-06-23 | $28.92 | $28.95 | $28.54 | $28.58 | $28.58 | 306,796 |
2023-06-22 | $29.06 | $29.18 | $28.86 | $29.01 | $29.01 | 251,024 |
2023-06-21 | $29.18 | $29.28 | $29.05 | $29.13 | $29.13 | 146,673 |
2023-06-20 | $29.03 | $29.23 | $28.73 | $29.01 | $29.01 | 216,532 |
2023-06-16 | $29.54 | $29.58 | $29.18 | $29.34 | $29.34 | 227,084 |
2023-06-15 | $28.89 | $29.37 | $28.89 | $29.21 | $29.21 | 240,854 |
2023-06-14 | $28.91 | $29.09 | $28.75 | $28.91 | $28.91 | 149,656 |
2023-06-13 | $28.85 | $28.88 | $28.65 | $28.66 | $28.66 | 694,380 |
2023-06-12 | $29.02 | $29.02 | $28.45 | $28.59 | $28.59 | 273,984 |
2023-06-09 | $29.53 | $29.58 | $29.14 | $29.30 | $29.30 | 174,355 |
2023-06-08 | $29.29 | $29.38 | $28.92 | $29.33 | $29.33 | 286,878 |
2023-06-07 | $29.07 | $29.32 | $29.05 | $29.30 | $29.30 | 476,995 |
2023-06-06 | $29.82 | $30.19 | $29.49 | $30.13 | $28.97 | 288,578 |
2023-06-05 | $29.84 | $29.84 | $29.56 | $29.61 | $28.47 | 332,831 |
2023-06-02 | $29.53 | $29.73 | $29.35 | $29.66 | $28.52 | 226,015 |
2023-06-01 | $28.43 | $29.00 | $28.20 | $28.94 | $27.83 | 298,230 |
2023-05-31 | $29.00 | $29.07 | $28.22 | $28.26 | $27.18 | 471,407 |
2023-05-30 | $29.60 | $29.60 | $29.15 | $29.18 | $28.06 | 487,349 |
2023-05-26 | $29.17 | $29.52 | $29.11 | $29.39 | $29.39 | 420,728 |
2023-05-25 | $29.16 | $29.34 | $29.08 | $29.11 | $29.11 | 354,132 |
2023-05-24 | $29.71 | $29.76 | $28.91 | $29.38 | $29.38 | 545,859 |
2023-05-23 | $29.88 | $30.23 | $29.80 | $29.92 | $29.92 | 616,019 |
2023-05-22 | $29.91 | $30.08 | $29.71 | $29.89 | $29.89 | 422,423 |
2023-05-19 | $30.07 | $30.11 | $29.78 | $29.92 | $29.92 | 262,325 |
2023-05-18 | $30.13 | $30.25 | $29.77 | $30.05 | $30.05 | 362,830 |
2023-05-17 | $29.71 | $30.06 | $29.62 | $29.89 | $29.89 | 354,940 |
2023-05-16 | $30.24 | $30.31 | $29.75 | $29.76 | $29.76 | 340,442 |
2023-05-15 | $30.41 | $30.55 | $30.31 | $30.33 | $30.33 | 440,362 |
2023-05-12 | $30.14 | $30.42 | $30.04 | $30.34 | $30.34 | 450,890 |
2023-05-11 | $29.56 | $30.15 | $29.56 | $30.14 | $30.14 | 943,150 |
2023-05-10 | $29.86 | $30.07 | $29.78 | $29.90 | $29.90 | 283,708 |
2023-05-09 | $29.91 | $29.91 | $29.65 | $29.82 | $29.82 | 348,096 |
2023-05-08 | $29.45 | $30.30 | $29.45 | $29.85 | $29.85 | 2,649,443 |
2023-05-05 | $28.71 | $29.18 | $28.62 | $29.17 | $29.17 | 416,528 |
2023-05-04 | $28.48 | $28.55 | $28.00 | $28.50 | $28.50 | 230,618 |
2023-05-03 | $27.73 | $28.42 | $27.73 | $28.14 | $28.14 | 652,821 |
2023-05-02 | $28.22 | $28.45 | $27.58 | $27.68 | $27.68 | 1,047,498 |
2023-05-01 | $28.48 | $28.65 | $28.14 | $28.15 | $28.15 | 208,461 |
2023-04-28 | $28.61 | $28.64 | $28.39 | $28.41 | $28.41 | 212,072 |
2023-04-27 | $28.02 | $28.61 | $27.89 | $28.49 | $28.49 | 374,756 |
2023-04-26 | $27.79 | $28.18 | $27.76 | $28.11 | $28.11 | 474,241 |
2023-04-25 | $27.51 | $27.79 | $27.44 | $27.64 | $27.64 | 773,946 |
2023-04-24 | $27.40 | $27.77 | $27.23 | $27.65 | $27.65 | 855,700 |
2023-04-21 | $28.80 | $28.87 | $27.33 | $27.56 | $27.56 | 1,017,321 |
2023-04-20 | $28.95 | $29.33 | $28.95 | $29.19 | $29.19 | 765,938 |
2023-04-19 | $29.48 | $29.48 | $29.05 | $29.19 | $29.19 | 920,848 |
2023-04-18 | $29.71 | $29.72 | $29.50 | $29.64 | $29.64 | 1,063,568 |
2023-04-17 | $29.22 | $29.49 | $29.14 | $29.46 | $29.46 | 796,628 |
2023-04-14 | $28.82 | $29.27 | $28.82 | $29.25 | $29.25 | 1,647,438 |
2023-04-13 | $28.98 | $29.03 | $28.66 | $28.76 | $28.76 | 1,958,461 |
2023-04-12 | $28.48 | $28.61 | $28.36 | $28.44 | $28.44 | 1,985,093 |
2023-04-11 | $27.94 | $28.19 | $27.87 | $28.07 | $28.07 | 1,439,909 |
2023-04-10 | $27.49 | $27.71 | $27.33 | $27.57 | $27.57 | 1,922,240 |
2023-04-06 | $27.61 | $27.75 | $27.42 | $27.50 | $27.50 | 2,502,179 |
2023-04-05 | $27.74 | $27.78 | $27.37 | $27.56 | $27.56 | 1,557,642 |
2023-04-04 | $28.05 | $28.15 | $27.51 | $27.70 | $27.70 | 2,349,347 |
2023-04-03 | $28.78 | $28.94 | $28.11 | $28.15 | $28.15 | 2,240,915 |
2023-03-31 | $29.15 | $29.15 | $28.71 | $28.78 | $28.78 | 900,862 |
2023-03-30 | $29.05 | $29.18 | $28.78 | $28.80 | $28.80 | 1,436,370 |
2023-03-29 | $28.69 | $28.91 | $28.58 | $28.72 | $28.72 | 1,964,401 |
2023-03-28 | $28.45 | $28.59 | $28.35 | $28.44 | $28.44 | 1,473,204 |
2023-03-27 | $28.06 | $28.15 | $27.93 | $28.02 | $28.02 | 1,244,249 |
2023-03-24 | $27.89 | $27.90 | $27.46 | $27.80 | $27.80 | 2,029,143 |
2023-03-23 | $27.91 | $28.51 | $27.81 | $28.06 | $28.06 | 1,765,130 |
2023-03-22 | $27.95 | $28.12 | $27.64 | $27.77 | $27.77 | 1,583,179 |
2023-03-21 | $27.26 | $27.79 | $27.26 | $27.65 | $27.65 | 1,407,839 |
2023-03-20 | $26.51 | $26.96 | $26.51 | $26.81 | $26.81 | 1,153,185 |
2023-03-17 | $26.72 | $27.02 | $26.61 | $26.71 | $26.71 | 1,671,825 |
2023-03-16 | $26.60 | $27.24 | $26.56 | $27.17 | $27.17 | 2,461,738 |
2023-03-15 | $27.60 | $27.97 | $26.80 | $27.03 | $27.03 | 2,029,475 |
2023-03-14 | $28.36 | $28.83 | $28.33 | $28.53 | $28.53 | 1,053,627 |
2023-03-13 | $28.16 | $28.68 | $28.00 | $28.19 | $28.19 | 1,259,693 |
2023-03-10 | $28.98 | $29.27 | $28.70 | $28.84 | $28.84 | 1,703,920 |
2023-03-09 | $28.99 | $29.45 | $28.82 | $28.95 | $28.95 | 1,064,702 |
2023-03-08 | $28.89 | $29.16 | $28.75 | $29.04 | $29.04 | 1,345,186 |
2023-03-07 | $29.15 | $29.15 | $28.62 | $28.75 | $28.75 | 1,005,271 |
2023-03-06 | $29.45 | $29.47 | $29.13 | $29.33 | $29.33 | 1,850,830 |
2023-03-03 | $28.91 | $29.49 | $28.86 | $29.31 | $29.31 | 1,107,435 |
2023-03-02 | $28.71 | $28.81 | $27.26 | $27.26 | $27.26 | 1,107,017 |
2023-03-01 | $28.79 | $28.88 | $28.53 | $28.85 | $28.85 | 985,127 |
2023-02-28 | $28.10 | $28.42 | $27.86 | $28.11 | $28.11 | 907,128 |
2023-02-27 | $27.95 | $28.15 | $27.80 | $27.93 | $27.93 | 643,492 |
2023-02-24 | $28.01 | $28.30 | $27.77 | $28.06 | $28.06 | 697,615 |
2023-02-23 | $28.56 | $28.79 | $28.40 | $28.62 | $28.62 | 603,361 |
2023-02-22 | $28.55 | $28.72 | $28.25 | $28.52 | $28.52 | 1,005,417 |
2023-02-21 | $29.25 | $29.25 | $28.14 | $28.25 | $28.25 | 806,420 |
2023-02-17 | $29.80 | $29.80 | $29.11 | $29.28 | $29.28 | 1,272,102 |
2023-02-16 | $29.49 | $29.99 | $29.28 | $29.92 | $29.92 | 1,285,443 |
2023-02-15 | $29.46 | $29.54 | $29.06 | $29.33 | $29.33 | 747,236 |
2023-02-14 | $29.40 | $29.75 | $29.35 | $29.42 | $29.42 | 1,008,606 |
2023-02-13 | $29.22 | $29.62 | $29.15 | $29.35 | $29.35 | 722,513 |
2023-02-10 | $29.00 | $29.31 | $28.91 | $29.28 | $29.28 | 637,515 |
2023-02-09 | $29.56 | $29.56 | $28.79 | $29.07 | $29.07 | 695,357 |
2023-02-08 | $29.48 | $29.50 | $28.83 | $28.84 | $28.84 | 424,183 |
2023-02-07 | $28.92 | $29.23 | $28.72 | $29.02 | $29.02 | 372,922 |
2023-02-06 | $28.91 | $29.06 | $28.61 | $28.66 | $28.66 | 330,022 |
2023-02-03 | $29.11 | $29.52 | $29.06 | $29.13 | $29.13 | 531,083 |
2023-02-02 | $30.00 | $30.14 | $29.42 | $30.00 | $30.00 | 863,062 |
2023-02-01 | $29.35 | $29.60 | $29.03 | $29.20 | $29.20 | 729,116 |
2023-01-31 | $29.20 | $29.32 | $28.92 | $29.26 | $29.26 | 309,503 |
2023-01-30 | $29.01 | $29.08 | $28.65 | $28.88 | $28.88 | 398,036 |
2023-01-27 | $29.00 | $29.29 | $28.71 | $28.79 | $28.79 | 456,377 |
2023-01-26 | $28.92 | $29.30 | $28.73 | $29.29 | $29.29 | 419,248 |
2023-01-25 | $28.59 | $28.90 | $28.33 | $28.57 | $28.57 | 471,227 |
2023-01-24 | $28.80 | $28.98 | $28.55 | $28.70 | $28.70 | 981,706 |
2023-01-23 | $28.34 | $28.78 | $28.15 | $28.59 | $28.59 | 481,061 |
2023-01-20 | $27.66 | $28.25 | $27.59 | $28.12 | $28.12 | 304,727 |
2023-01-19 | $27.99 | $27.99 | $27.09 | $27.29 | $27.29 | 337,439 |
2023-01-18 | $27.93 | $28.04 | $27.46 | $27.56 | $27.56 | 236,583 |
2023-01-17 | $27.57 | $27.74 | $27.30 | $27.57 | $27.57 | 399,220 |
2023-01-13 | $27.50 | $27.63 | $27.01 | $27.36 | $27.36 | 531,184 |
2023-01-12 | $28.06 | $28.06 | $27.34 | $27.50 | $27.50 | 899,971 |
2023-01-11 | $27.30 | $27.99 | $27.12 | $27.99 | $27.99 | 741,260 |
2023-01-10 | $27.29 | $27.33 | $26.73 | $27.08 | $27.08 | 394,535 |
2023-01-09 | $26.92 | $27.09 | $26.69 | $26.94 | $26.94 | 416,937 |
2023-01-06 | $26.59 | $26.88 | $26.12 | $26.75 | $26.75 | 558,828 |
2023-01-05 | $25.68 | $26.28 | $25.64 | $26.16 | $26.16 | 357,163 |
2023-01-04 | $25.10 | $26.31 | $25.10 | $26.04 | $26.04 | 470,494 |
2023-01-03 | $26.80 | $26.90 | $25.79 | $26.33 | $26.33 | 332,675 |
2022-12-30 | $26.61 | $27.12 | $26.53 | $27.09 | $27.09 | 194,859 |
2022-12-29 | $26.51 | $26.91 | $26.24 | $26.53 | $26.53 | 120,567 |
2022-12-28 | $26.14 | $26.57 | $26.05 | $26.51 | $26.51 | 212,104 |
2022-12-27 | $25.89 | $26.20 | $25.84 | $26.03 | $26.03 | 303,381 |
2022-12-23 | $25.95 | $26.32 | $25.40 | $26.16 | $26.16 | 353,339 |
2022-12-22 | $26.41 | $26.41 | $25.94 | $26.09 | $26.09 | 308,563 |
2022-12-21 | $26.02 | $26.52 | $25.91 | $26.49 | $26.49 | 571,682 |
2022-12-20 | $25.49 | $26.04 | $25.49 | $25.73 | $25.73 | 354,469 |
2022-12-19 | $25.49 | $25.53 | $25.00 | $25.45 | $25.45 | 132,834 |
2022-12-16 | $24.97 | $25.56 | $24.97 | $25.40 | $25.40 | 620,338 |
2022-12-15 | $25.61 | $25.85 | $25.34 | $25.48 | $25.48 | 227,366 |
2022-12-14 | $26.65 | $26.65 | $25.86 | $26.14 | $26.14 | 275,126 |
2022-12-13 | $26.89 | $27.17 | $26.49 | $26.76 | $26.76 | 261,314 |
2022-12-12 | $27.10 | $27.32 | $26.98 | $27.00 | $26.32 | 211,048 |
2022-12-09 | $27.06 | $27.23 | $26.95 | $27.19 | $26.51 | 189,800 |
2022-12-08 | $27.06 | $27.32 | $26.85 | $27.10 | $26.42 | 284,097 |
2022-12-07 | $26.85 | $27.07 | $26.66 | $26.89 | $26.22 | 509,520 |
2022-12-06 | $27.05 | $27.05 | $26.58 | $26.84 | $26.17 | 350,255 |
2022-12-05 | $27.06 | $27.29 | $26.28 | $26.59 | $26.59 | 395,220 |
2022-12-02 | $26.99 | $27.38 | $26.93 | $27.38 | $27.38 | 211,873 |
2022-12-01 | $27.25 | $27.27 | $26.69 | $27.08 | $27.08 | 189,760 |
2022-11-30 | $26.45 | $27.19 | $26.14 | $27.11 | $27.11 | 383,188 |
2022-11-29 | $25.89 | $26.38 | $25.83 | $26.30 | $26.30 | 406,846 |
2022-11-28 | $25.49 | $25.99 | $25.33 | $25.33 | $25.33 | 161,490 |
2022-11-25 | $25.90 | $26.19 | $25.65 | $25.74 | $25.74 | 200,304 |
2022-11-23 | $25.21 | $26.49 | $25.21 | $26.38 | $26.38 | 281,449 |
2022-11-22 | $25.90 | $26.03 | $25.60 | $25.60 | $25.60 | 456,623 |
2022-11-21 | $25.05 | $25.91 | $25.05 | $25.90 | $25.90 | 297,530 |
2022-11-18 | $25.25 | $25.49 | $25.02 | $25.15 | $25.15 | 384,618 |
2022-11-17 | $26.26 | $26.26 | $25.35 | $25.40 | $25.40 | 473,057 |
2022-11-16 | $27.15 | $27.16 | $26.15 | $26.46 | $26.46 | 375,903 |
2022-11-15 | $27.17 | $27.28 | $26.65 | $27.24 | $27.24 | 331,283 |
2022-11-14 | $27.01 | $27.35 | $26.69 | $27.17 | $27.17 | 312,477 |
2022-11-11 | $27.62 | $27.82 | $27.40 | $27.50 | $27.50 | 251,251 |
2022-11-10 | $27.35 | $27.79 | $27.09 | $27.52 | $27.52 | 458,944 |
2022-11-09 | $27.14 | $27.22 | $26.48 | $26.68 | $26.68 | 484,462 |
2022-11-08 | $26.59 | $27.35 | $26.28 | $27.27 | $27.27 | 562,490 |
2022-11-07 | $26.05 | $26.28 | $25.80 | $26.19 | $26.19 | 386,121 |
2022-11-04 | $25.55 | $25.91 | $25.42 | $25.79 | $25.79 | 417,413 |
2022-11-03 | $24.48 | $25.11 | $24.20 | $24.93 | $24.93 | 249,681 |
2022-11-02 | $25.00 | $25.37 | $24.71 | $25.07 | $25.07 | 556,579 |
2022-11-01 | $25.03 | $25.19 | $24.59 | $24.74 | $24.74 | 300,036 |
2022-10-31 | $25.16 | $25.31 | $24.62 | $24.67 | $24.67 | 364,765 |
2022-10-28 | $25.23 | $25.43 | $24.97 | $25.40 | $25.40 | 820,936 |
2022-10-27 | $24.75 | $25.33 | $24.75 | $25.14 | $25.14 | 337,434 |
2022-10-26 | $24.42 | $25.06 | $24.42 | $24.98 | $24.98 | 474,567 |
2022-10-25 | $23.74 | $24.96 | $23.71 | $24.53 | $24.53 | 958,906 |
2022-10-24 | $24.09 | $24.16 | $23.44 | $23.65 | $23.65 | 708,001 |
2022-10-21 | $23.46 | $24.42 | $23.46 | $24.31 | $24.31 | 526,552 |
2022-10-20 | $23.70 | $24.03 | $23.55 | $23.55 | $23.55 | 404,743 |
2022-10-19 | $23.51 | $23.90 | $23.29 | $23.77 | $23.77 | 327,799 |
2022-10-18 | $24.03 | $24.20 | $23.57 | $23.93 | $23.93 | 375,793 |
2022-10-17 | $23.30 | $23.92 | $23.30 | $23.79 | $23.79 | 413,218 |
2022-10-14 | $24.03 | $24.36 | $23.10 | $23.15 | $23.15 | 431,558 |
2022-10-13 | $23.00 | $24.08 | $22.89 | $23.96 | $23.96 | 378,591 |
2022-10-12 | $24.16 | $24.27 | $23.51 | $23.51 | $23.51 | 539,540 |
2022-10-11 | $24.23 | $24.65 | $23.88 | $24.16 | $24.16 | 398,918 |
2022-10-10 | $24.61 | $24.67 | $24.28 | $24.48 | $24.48 | 164,607 |
2022-10-07 | $24.93 | $24.93 | $24.42 | $24.49 | $24.49 | 249,060 |
2022-10-06 | $24.79 | $25.15 | $24.79 | $24.94 | $24.94 | 299,285 |
2022-10-05 | $25.32 | $25.38 | $24.85 | $25.07 | $25.07 | 424,975 |
2022-10-04 | $25.40 | $25.96 | $25.40 | $25.68 | $25.68 | 437,695 |
2022-10-03 | $24.65 | $25.04 | $24.10 | $25.01 | $25.01 | 852,949 |
2022-09-30 | $24.26 | $24.57 | $23.93 | $24.00 | $24.00 | 692,124 |
2022-09-29 | $24.30 | $24.36 | $23.62 | $24.04 | $24.04 | 595,829 |
2022-09-28 | $24.36 | $24.57 | $23.86 | $24.43 | $24.43 | 627,333 |
2022-09-27 | $24.01 | $24.39 | $23.71 | $24.00 | $24.00 | 492,124 |
2022-09-26 | $24.01 | $24.47 | $23.64 | $23.70 | $23.70 | 746,837 |
2022-09-23 | $24.92 | $24.98 | $24.30 | $24.53 | $24.53 | 1,061,479 |
2022-09-22 | $26.27 | $26.30 | $25.46 | $25.54 | $25.54 | 725,011 |
2022-09-21 | $26.01 | $26.55 | $25.83 | $25.98 | $25.98 | 725,635 |
2022-09-20 | $26.73 | $26.78 | $25.95 | $26.00 | $26.00 | 689,312 |
2022-09-19 | $26.88 | $27.30 | $26.72 | $27.26 | $27.26 | 378,158 |
2022-09-16 | $26.75 | $27.05 | $26.68 | $26.94 | $26.94 | 689,833 |
2022-09-15 | $27.94 | $27.94 | $27.01 | $27.03 | $27.03 | 766,705 |
2022-09-14 | $27.41 | $28.24 | $27.41 | $27.85 | $27.85 | 1,827,566 |
2022-09-13 | $28.11 | $28.26 | $27.30 | $27.45 | $27.45 | 807,240 |
2022-09-12 | $28.60 | $28.95 | $28.24 | $28.52 | $28.52 | 652,871 |
2022-09-09 | $28.95 | $29.33 | $28.20 | $28.40 | $28.40 | 856,306 |
2022-09-08 | $28.15 | $28.93 | $28.15 | $28.73 | $28.73 | 532,332 |
2022-09-07 | $28.40 | $28.72 | $28.27 | $28.33 | $28.33 | 1,845,488 |
2022-09-06 | $30.17 | $30.26 | $28.51 | $28.65 | $28.65 | 2,471,540 |
2022-09-02 | $27.64 | $29.76 | $27.57 | $29.61 | $29.61 | 5,211,757 |
2022-09-01 | $27.49 | $27.52 | $27.05 | $27.44 | $27.44 | 1,218,757 |
2022-08-31 | $28.32 | $28.32 | $27.69 | $27.77 | $27.77 | 934,641 |
2022-08-30 | $28.41 | $28.75 | $28.14 | $28.39 | $28.39 | 1,609,082 |
2022-08-29 | $27.59 | $28.35 | $27.50 | $28.23 | $28.23 | 772,144 |
2022-08-26 | $27.97 | $28.08 | $27.28 | $27.89 | $27.89 | 2,381,734 |
2022-08-25 | $27.25 | $27.95 | $26.89 | $27.89 | $27.89 | 947,488 |
2022-08-24 | $26.67 | $27.15 | $26.67 | $26.86 | $26.86 | 358,093 |
2022-08-23 | $25.86 | $26.89 | $25.82 | $26.80 | $26.80 | 598,426 |
2022-08-22 | $25.11 | $25.90 | $25.05 | $25.87 | $25.87 | 578,581 |
2022-08-19 | $25.94 | $25.95 | $25.29 | $25.70 | $25.70 | 833,805 |
2022-08-18 | $27.00 | $27.00 | $26.09 | $26.26 | $26.26 | 1,740,703 |
2022-08-17 | $27.66 | $27.76 | $27.30 | $27.58 | $27.58 | 859,294 |
2022-08-16 | $28.41 | $28.41 | $27.56 | $27.96 | $27.96 | 704,479 |
2022-08-15 | $28.02 | $28.39 | $27.63 | $28.32 | $28.32 | 527,752 |
2022-08-12 | $27.49 | $28.19 | $27.39 | $28.18 | $28.18 | 554,641 |
2022-08-11 | $27.45 | $27.45 | $27.09 | $27.35 | $27.35 | 402,592 |
2022-08-10 | $27.09 | $27.20 | $26.85 | $27.06 | $27.06 | 777,700 |
2022-08-09 | $26.43 | $26.64 | $26.28 | $26.44 | $26.44 | 416,269 |
2022-08-08 | $25.96 | $26.42 | $25.85 | $26.42 | $26.42 | 277,273 |
2022-08-05 | $25.61 | $25.85 | $25.26 | $25.71 | $25.71 | 431,809 |
2022-08-04 | $25.96 | $26.21 | $25.65 | $25.89 | $25.89 | 300,899 |
2022-08-03 | $26.43 | $26.45 | $25.76 | $25.78 | $25.78 | 133,529 |
2022-08-02 | $26.45 | $26.72 | $26.07 | $26.07 | $26.07 | 315,187 |
2022-08-01 | $26.34 | $26.86 | $26.34 | $26.44 | $26.44 | 311,923 |
2022-07-29 | $26.10 | $26.55 | $26.03 | $26.44 | $26.44 | 106,996 |
2022-07-28 | $26.26 | $26.39 | $26.00 | $26.18 | $26.18 | 281,534 |
2022-07-27 | $25.75 | $26.04 | $25.53 | $26.00 | $26.00 | 275,484 |
2022-07-26 | $25.72 | $25.77 | $25.39 | $25.43 | $25.43 | 192,228 |
2022-07-25 | $24.96 | $25.35 | $24.79 | $25.28 | $25.28 | 182,809 |
2022-07-22 | $25.58 | $25.81 | $24.50 | $24.70 | $24.70 | 226,928 |
2022-07-21 | $25.33 | $25.35 | $24.89 | $25.29 | $25.29 | 343,530 |
2022-07-20 | $25.16 | $25.43 | $24.97 | $25.05 | $25.05 | 171,494 |
2022-07-19 | $24.83 | $25.13 | $24.66 | $25.03 | $25.03 | 265,878 |
2022-07-18 | $24.39 | $24.92 | $24.31 | $24.39 | $24.39 | 339,814 |
2022-07-15 | $22.69 | $24.20 | $22.63 | $23.80 | $23.80 | 658,973 |
2022-07-14 | $22.44 | $22.44 | $21.74 | $22.17 | $22.17 | 448,866 |
2022-07-13 | $22.25 | $23.24 | $22.05 | $22.84 | $22.84 | 519,188 |
2022-07-12 | $22.61 | $22.83 | $22.39 | $22.47 | $22.47 | 674,732 |
2022-07-11 | $23.25 | $23.40 | $22.94 | $23.17 | $23.17 | 532,033 |
2022-07-08 | $24.38 | $24.38 | $23.38 | $23.66 | $23.66 | 318,718 |
2022-07-07 | $23.16 | $24.27 | $22.80 | $24.21 | $24.21 | 739,337 |
2022-07-06 | $23.50 | $23.59 | $22.73 | $23.25 | $23.25 | 340,530 |
2022-07-05 | $23.50 | $23.64 | $23.28 | $23.52 | $23.52 | 367,429 |
2022-07-01 | $23.80 | $24.04 | $23.57 | $24.00 | $24.00 | 406,624 |
2022-06-30 | $23.84 | $24.24 | $23.57 | $24.07 | $24.07 | 468,468 |
2022-06-29 | $24.41 | $24.57 | $23.94 | $24.23 | $24.23 | 334,440 |
2022-06-28 | $25.08 | $25.46 | $24.35 | $24.49 | $24.49 | 364,838 |
2022-06-27 | $24.53 | $25.01 | $24.31 | $24.86 | $24.86 | 477,346 |
2022-06-24 | $24.40 | $24.65 | $24.25 | $24.54 | $24.54 | 415,674 |
2022-06-23 | $25.32 | $25.48 | $24.27 | $24.48 | $24.48 | 404,149 |
2022-06-22 | $26.03 | $26.03 | $25.30 | $25.40 | $25.40 | 637,066 |
2022-06-21 | $25.70 | $26.28 | $25.56 | $26.18 | $26.18 | 304,613 |
2022-06-17 | $25.73 | $26.11 | $25.50 | $25.78 | $25.78 | 418,001 |
2022-06-16 | $26.57 | $26.57 | $25.54 | $25.95 | $25.95 | 447,778 |
2022-06-15 | $26.69 | $27.04 | $26.40 | $26.89 | $26.89 | 396,263 |
2022-06-14 | $26.60 | $26.69 | $26.27 | $26.48 | $26.48 | 488,433 |
2022-06-13 | $26.75 | $26.98 | $26.30 | $26.58 | $26.58 | 1,056,097 |
2022-06-10 | $27.83 | $28.14 | $27.28 | $27.70 | $27.70 | 600,310 |
2022-06-09 | $28.50 | $28.83 | $28.10 | $28.28 | $28.28 | 207,079 |
2022-06-08 | $30.28 | $30.52 | $29.93 | $30.05 | $28.89 | 299,517 |
2022-06-07 | $29.84 | $30.26 | $29.84 | $30.19 | $29.03 | 286,252 |
2022-06-06 | $30.98 | $30.99 | $30.28 | $30.35 | $29.18 | 422,617 |
2022-06-03 | $30.20 | $30.90 | $30.20 | $30.75 | $29.56 | 654,554 |
2022-06-02 | $30.02 | $30.89 | $30.02 | $30.82 | $29.63 | 614,738 |
2022-06-01 | $30.37 | $30.49 | $29.53 | $29.82 | $28.67 | 689,377 |
2022-05-31 | $30.70 | $30.97 | $30.10 | $30.38 | $29.21 | 1,134,636 |
2022-05-27 | $29.90 | $30.87 | $29.88 | $30.70 | $29.52 | 1,077,001 |
2022-05-26 | $28.91 | $29.94 | $28.91 | $29.94 | $28.79 | 680,437 |
2022-05-25 | $28.62 | $29.10 | $28.28 | $29.04 | $27.92 | 245,163 |
2022-05-24 | $28.69 | $29.04 | $28.39 | $29.00 | $27.88 | 513,725 |
2022-05-23 | $28.36 | $28.98 | $28.11 | $28.94 | $27.82 | 540,668 |
2022-05-20 | $28.14 | $28.42 | $27.38 | $28.06 | $26.98 | 340,971 |
2022-05-19 | $27.30 | $28.15 | $27.25 | $27.94 | $26.86 | 408,013 |
2022-05-18 | $27.51 | $27.73 | $26.77 | $27.12 | $26.07 | 597,848 |
2022-05-17 | $26.85 | $27.63 | $26.82 | $27.59 | $26.53 | 531,130 |
2022-05-16 | $26.37 | $26.79 | $26.17 | $26.21 | $25.20 | 190,417 |
2022-05-13 | $25.45 | $26.30 | $25.44 | $26.22 | $25.21 | 573,695 |
2022-05-12 | $24.61 | $25.22 | $24.41 | $25.18 | $24.21 | 627,229 |
2022-05-11 | $24.99 | $25.52 | $24.64 | $25.07 | $24.10 | 164,869 |
2022-05-10 | $25.12 | $25.58 | $24.55 | $24.92 | $23.96 | 449,143 |
2022-05-09 | $25.34 | $25.49 | $24.88 | $24.90 | $23.94 | 431,439 |
2022-05-06 | $25.91 | $26.19 | $25.52 | $25.92 | $24.92 | 233,736 |
2022-05-05 | $26.20 | $26.43 | $25.88 | $26.06 | $25.05 | 515,260 |
2022-05-04 | $25.60 | $26.79 | $25.41 | $26.70 | $25.67 | 480,578 |
2022-05-03 | $25.18 | $25.61 | $25.09 | $25.58 | $24.59 | 350,274 |
2022-05-02 | $25.03 | $26.03 | $24.83 | $25.09 | $24.12 | 865,671 |
2022-04-29 | $26.04 | $26.09 | $25.34 | $25.39 | $24.41 | 356,796 |
2022-04-28 | $25.47 | $25.59 | $25.14 | $25.47 | $24.49 | 562,930 |
2022-04-27 | $25.30 | $25.89 | $25.30 | $25.66 | $24.67 | 724,676 |
2022-04-26 | $25.42 | $25.85 | $25.28 | $25.43 | $24.45 | 649,218 |
2022-04-25 | $26.44 | $26.45 | $25.32 | $25.83 | $24.83 | 554,303 |
2022-04-22 | $27.11 | $27.21 | $26.70 | $26.83 | $25.80 | 158,954 |
2022-04-21 | $28.36 | $28.66 | $27.05 | $27.15 | $26.10 | 284,528 |
2022-04-20 | $27.76 | $28.37 | $27.70 | $28.33 | $27.24 | 322,046 |
2022-04-19 | $27.64 | $28.19 | $27.60 | $27.85 | $26.78 | 212,404 |
2022-04-18 | $27.74 | $27.98 | $27.60 | $27.74 | $26.67 | 700,296 |
2022-04-14 | $28.31 | $28.37 | $27.77 | $27.84 | $26.77 | 345,261 |
2022-04-13 | $28.13 | $28.58 | $28.08 | $28.37 | $27.28 | 546,608 |
2022-04-12 | $28.01 | $28.50 | $27.88 | $28.00 | $26.92 | 738,616 |
2022-04-11 | $28.20 | $28.20 | $27.51 | $27.65 | $26.58 | 660,411 |
2022-04-08 | $28.68 | $28.75 | $28.16 | $28.40 | $27.30 | 409,324 |
2022-04-07 | $28.92 | $29.34 | $28.31 | $28.70 | $27.59 | 320,413 |
2022-04-06 | $28.99 | $29.02 | $28.55 | $28.76 | $27.65 | 617,458 |
2022-04-05 | $29.90 | $29.99 | $29.04 | $29.13 | $28.01 | 265,832 |
2022-04-04 | $29.88 | $30.00 | $29.60 | $29.80 | $28.65 | 168,244 |
2022-04-01 | $29.11 | $29.68 | $29.04 | $29.55 | $28.41 | 333,456 |
2022-03-31 | $28.83 | $29.33 | $28.65 | $29.07 | $27.95 | 599,917 |
2022-03-30 | $29.15 | $29.18 | $28.67 | $28.75 | $27.64 | 374,013 |
2022-03-29 | $29.23 | $29.46 | $28.93 | $29.19 | $28.06 | 155,168 |
2022-03-28 | $29.81 | $29.81 | $29.11 | $29.23 | $28.10 | 286,875 |
2022-03-25 | $29.40 | $29.80 | $29.25 | $29.78 | $28.63 | 550,148 |
2022-03-24 | $28.88 | $29.29 | $28.49 | $29.25 | $28.12 | 880,673 |
2022-03-23 | $28.72 | $28.72 | $28.18 | $28.26 | $27.17 | 654,406 |
2022-03-22 | $29.40 | $29.47 | $28.61 | $28.70 | $27.59 | 1,116,047 |
2022-03-21 | $28.66 | $29.22 | $28.20 | $28.91 | $27.79 | 818,385 |
2022-03-18 | $27.99 | $28.33 | $27.78 | $28.15 | $27.06 | 917,039 |
2022-03-17 | $27.49 | $28.00 | $27.27 | $27.92 | $26.84 | 363,512 |
2022-03-16 | $27.12 | $27.55 | $26.69 | $27.49 | $26.43 | 518,342 |
2022-03-15 | $25.88 | $26.48 | $25.85 | $26.44 | $25.42 | 674,932 |
2022-03-14 | $26.27 | $26.61 | $25.92 | $25.96 | $24.96 | 699,418 |
2022-03-11 | $27.07 | $27.14 | $26.29 | $26.29 | $25.28 | 278,445 |
2022-03-10 | $26.86 | $27.06 | $26.31 | $26.76 | $25.73 | 127,863 |
2022-03-09 | $26.70 | $27.02 | $26.24 | $26.86 | $25.82 | 258,943 |
2022-03-08 | $25.99 | $26.45 | $25.77 | $26.22 | $25.21 | 232,356 |
2022-03-07 | $26.78 | $27.15 | $25.84 | $26.07 | $25.06 | 405,721 |
2022-03-04 | $26.41 | $26.97 | $26.18 | $26.96 | $25.92 | 476,137 |
2022-03-03 | $25.93 | $26.60 | $25.89 | $26.47 | $25.45 | 341,788 |
2022-03-02 | $25.42 | $25.70 | $25.19 | $25.63 | $24.64 | 383,705 |
2022-03-01 | $25.96 | $25.96 | $25.12 | $25.16 | $24.19 | 339,556 |
2022-02-28 | $25.92 | $26.23 | $25.67 | $26.02 | $25.02 | 351,425 |
2022-02-25 | $25.41 | $25.91 | $25.30 | $25.91 | $24.91 | 669,360 |
2022-02-24 | $24.14 | $25.20 | $24.10 | $24.93 | $23.97 | 1,166,777 |
2022-02-23 | $26.11 | $26.46 | $25.32 | $25.37 | $24.39 | 711,727 |
2022-02-22 | $25.83 | $26.09 | $25.51 | $25.60 | $24.61 | 489,649 |
2022-02-18 | $26.16 | $26.44 | $25.72 | $25.84 | $24.84 | 383,148 |
2022-02-17 | $26.69 | $26.78 | $26.11 | $26.14 | $25.13 | 193,916 |
2022-02-16 | $26.55 | $26.92 | $26.40 | $26.81 | $25.78 | 399,470 |
2022-02-15 | $26.66 | $26.94 | $26.39 | $26.64 | $25.61 | 398,755 |
2022-02-14 | $26.50 | $26.70 | $25.71 | $26.01 | $25.01 | 577,598 |
2022-02-11 | $26.34 | $26.82 | $26.21 | $26.50 | $25.48 | 635,991 |
2022-02-10 | $26.23 | $26.70 | $26.21 | $26.33 | $25.31 | 476,836 |
2022-02-09 | $25.88 | $26.00 | $25.43 | $25.95 | $24.95 | 265,718 |
2022-02-08 | $24.86 | $25.48 | $24.85 | $25.36 | $24.38 | 265,441 |
2022-02-07 | $24.32 | $25.07 | $24.32 | $24.96 | $24.00 | 415,241 |
2022-02-04 | $24.62 | $25.05 | $24.40 | $24.57 | $23.62 | 328,793 |
2022-02-03 | $25.48 | $25.50 | $24.61 | $24.64 | $23.69 | 1,312,409 |
2022-02-02 | $26.32 | $26.33 | $25.65 | $25.71 | $24.72 | 916,973 |
2022-02-01 | $26.43 | $26.51 | $26.02 | $26.37 | $25.35 | 351,136 |
2022-01-31 | $25.70 | $26.35 | $25.70 | $26.31 | $25.30 | 347,270 |
2022-01-28 | $26.00 | $26.00 | $25.42 | $25.68 | $24.69 | 254,738 |
2022-01-27 | $26.37 | $26.45 | $25.69 | $25.91 | $24.91 | 501,108 |
2022-01-26 | $26.40 | $26.48 | $25.52 | $25.52 | $24.54 | 702,097 |
2022-01-25 | $25.78 | $26.11 | $25.54 | $25.83 | $24.83 | 926,569 |
2022-01-24 | $26.31 | $26.31 | $25.32 | $26.08 | $25.07 | 2,231,628 |
2022-01-21 | $26.20 | $27.08 | $26.13 | $26.71 | $25.68 | 3,552,480 |
2022-01-20 | $25.78 | $25.85 | $25.31 | $25.37 | $24.39 | 736,972 |
2022-01-19 | $25.48 | $25.78 | $25.33 | $25.53 | $24.55 | 731,179 |
2022-01-18 | $25.12 | $25.50 | $24.90 | $24.96 | $24.00 | 1,181,979 |
2022-01-14 | $25.32 | $25.32 | $24.95 | $25.15 | $24.18 | 693,476 |
2022-01-13 | $25.40 | $25.58 | $25.04 | $25.11 | $24.14 | 728,143 |
2022-01-12 | $24.82 | $25.06 | $24.72 | $24.89 | $23.93 | 677,873 |
2022-01-11 | $23.98 | $24.45 | $23.71 | $24.37 | $23.43 | 1,006,090 |
2022-01-10 | $23.67 | $23.67 | $23.15 | $23.60 | $22.69 | 491,054 |
2022-01-07 | $23.72 | $24.09 | $23.46 | $23.66 | $22.75 | 425,549 |
2022-01-06 | $23.25 | $23.72 | $23.25 | $23.64 | $22.73 | 797,467 |
2022-01-05 | $23.32 | $23.60 | $23.24 | $23.35 | $22.45 | 1,257,155 |
2022-01-04 | $23.34 | $23.46 | $22.87 | $22.96 | $22.07 | 584,480 |
2022-01-03 | $23.21 | $23.40 | $23.02 | $23.19 | $22.30 | 479,407 |
2021-12-31 | $22.98 | $23.22 | $22.75 | $23.09 | $22.20 | 230,913 |
2021-12-30 | $23.10 | $23.23 | $23.01 | $23.03 | $22.14 | 323,447 |
2021-12-29 | $23.19 | $23.25 | $22.95 | $23.11 | $22.13 | 434,237 |
2021-12-28 | $22.97 | $23.16 | $22.91 | $22.97 | $22.00 | 216,377 |
2021-12-27 | $23.00 | $23.11 | $22.75 | $22.97 | $22.00 | 420,579 |
2021-12-23 | $22.38 | $22.85 | $22.22 | $22.62 | $21.66 | 742,805 |
2021-12-22 | $22.06 | $22.34 | $21.91 | $21.98 | $21.05 | 1,559,920 |
2021-12-21 | $22.12 | $22.48 | $21.88 | $21.90 | $20.97 | 1,206,188 |
2021-12-20 | $22.71 | $22.71 | $21.32 | $21.52 | $20.61 | 3,306,918 |
2021-12-17 | $24.01 | $24.30 | $23.64 | $24.19 | $23.17 | 1,688,556 |
2021-12-16 | $24.18 | $24.41 | $23.76 | $24.35 | $23.32 | 2,420,452 |
2021-12-15 | $23.07 | $23.96 | $22.88 | $23.90 | $22.89 | 788,353 |
2021-12-14 | $23.29 | $23.53 | $23.01 | $23.23 | $22.25 | 1,374,674 |
2021-12-13 | $24.50 | $24.50 | $23.56 | $23.59 | $22.59 | 1,163,779 |
2021-12-10 | $25.00 | $25.40 | $24.88 | $25.30 | $23.55 | 675,194 |
2021-12-09 | $25.49 | $25.49 | $25.11 | $25.23 | $23.48 | 895,964 |
2021-12-08 | $25.09 | $26.00 | $25.04 | $25.71 | $23.93 | 689,344 |
2021-12-07 | $25.19 | $25.46 | $25.08 | $25.26 | $23.51 | 343,002 |
2021-12-06 | $25.03 | $25.23 | $24.87 | $25.08 | $23.35 | 591,811 |
2021-12-03 | $25.16 | $25.35 | $24.77 | $24.79 | $23.08 | 704,982 |
2021-12-02 | $24.84 | $25.15 | $24.77 | $24.85 | $23.13 | 563,324 |
2021-12-01 | $25.55 | $25.80 | $24.70 | $24.83 | $23.11 | 989,733 |
2021-11-30 | $25.43 | $25.89 | $25.20 | $25.30 | $23.55 | 1,137,078 |
2021-11-29 | $26.23 | $26.26 | $25.61 | $25.81 | $24.02 | 819,167 |
2021-11-26 | $26.32 | $26.76 | $26.19 | $26.55 | $24.71 | 395,187 |
2021-11-24 | $27.78 | $27.83 | $27.28 | $27.56 | $25.65 | 526,213 |
2021-11-23 | $28.20 | $28.36 | $27.71 | $27.88 | $25.95 | 867,413 |
2021-11-22 | $27.79 | $28.80 | $27.54 | $28.50 | $26.53 | 2,067,973 |
2021-11-19 | $24.55 | $25.50 | $24.55 | $25.45 | $23.69 | 669,063 |
2021-11-18 | $24.82 | $25.19 | $24.64 | $24.88 | $23.16 | 826,992 |
2021-11-17 | $25.58 | $25.58 | $24.62 | $24.76 | $23.05 | 1,067,758 |
2021-11-16 | $26.20 | $26.25 | $25.49 | $25.58 | $23.81 | 1,254,028 |
2021-11-15 | $27.00 | $27.00 | $26.49 | $26.75 | $24.90 | 727,191 |
2021-11-12 | $27.53 | $27.55 | $27.09 | $27.20 | $25.32 | 721,780 |
2021-11-11 | $27.48 | $27.74 | $27.28 | $27.53 | $25.63 | 540,739 |
2021-11-10 | $27.27 | $27.47 | $27.07 | $27.19 | $25.31 | 1,483,336 |
2021-11-09 | $26.54 | $27.48 | $26.37 | $27.35 | $25.46 | 1,354,014 |
2021-11-08 | $26.60 | $26.72 | $26.35 | $26.57 | $24.73 | 397,062 |
2021-11-05 | $26.96 | $26.97 | $26.31 | $26.46 | $24.63 | 615,596 |
2021-11-04 | $25.79 | $26.87 | $25.79 | $26.81 | $24.96 | 1,616,537 |
2021-11-03 | $25.09 | $25.92 | $25.02 | $25.88 | $24.09 | 371,224 |
2021-11-02 | $24.99 | $25.33 | $24.87 | $25.25 | $23.50 | 701,073 |
2021-11-01 | $24.50 | $25.07 | $24.45 | $25.07 | $23.34 | 764,403 |
2021-10-29 | $24.51 | $24.75 | $24.36 | $24.53 | $22.83 | 567,532 |
2021-10-28 | $24.83 | $25.04 | $24.54 | $24.81 | $23.09 | 393,128 |
2021-10-27 | $25.63 | $25.63 | $24.59 | $24.69 | $22.98 | 388,704 |
2021-10-26 | $25.35 | $25.73 | $25.28 | $25.57 | $23.80 | 416,419 |
2021-10-25 | $24.45 | $25.18 | $24.45 | $25.14 | $23.40 | 489,228 |
2021-10-22 | $24.25 | $24.35 | $24.12 | $24.24 | $22.56 | 243,032 |
2021-10-21 | $24.25 | $24.31 | $23.94 | $24.22 | $22.54 | 413,834 |
2021-10-20 | $24.34 | $24.42 | $24.07 | $24.29 | $22.61 | 292,895 |
2021-10-19 | $24.07 | $24.24 | $24.03 | $24.14 | $22.47 | 371,058 |
2021-10-18 | $23.74 | $24.23 | $23.56 | $24.05 | $22.39 | 306,060 |
2021-10-15 | $23.58 | $23.80 | $23.30 | $23.70 | $22.06 | 1,414,609 |
2021-10-14 | $24.29 | $24.35 | $23.57 | $23.65 | $22.01 | 299,391 |
2021-10-13 | $24.39 | $24.41 | $23.76 | $23.92 | $22.27 | 759,684 |
2021-10-12 | $24.65 | $24.75 | $24.31 | $24.34 | $22.66 | 387,354 |
2021-10-11 | $24.64 | $24.90 | $24.58 | $24.59 | $22.89 | 757,223 |
2021-10-08 | $24.79 | $24.79 | $24.48 | $24.57 | $22.87 | 217,374 |
2021-10-07 | $24.96 | $25.32 | $24.64 | $24.91 | $23.19 | 491,610 |
2021-10-06 | $24.97 | $24.97 | $24.42 | $24.84 | $23.12 | 276,437 |
2021-10-05 | $25.70 | $25.84 | $25.32 | $25.42 | $23.66 | 238,696 |
2021-10-04 | $26.03 | $26.49 | $25.56 | $25.75 | $23.97 | 298,853 |
2021-10-01 | $26.24 | $26.38 | $26.06 | $26.30 | $24.48 | 225,065 |
2021-09-30 | $25.99 | $26.50 | $25.93 | $26.00 | $24.20 | 300,024 |
2021-09-29 | $26.10 | $26.39 | $25.97 | $26.05 | $24.25 | 274,669 |
2021-09-28 | $26.47 | $26.53 | $26.07 | $26.10 | $24.29 | 517,770 |
2021-09-27 | $26.92 | $26.98 | $26.62 | $26.69 | $24.84 | 269,269 |
2021-09-24 | $27.15 | $27.15 | $26.90 | $26.98 | $25.11 | 118,467 |
2021-09-23 | $27.25 | $27.44 | $27.16 | $27.36 | $25.47 | 240,921 |
2021-09-22 | $26.97 | $27.44 | $26.97 | $27.20 | $25.32 | 197,232 |
2021-09-21 | $26.80 | $27.00 | $26.61 | $26.90 | $25.03 | 1,341,965 |
2021-09-20 | $26.61 | $27.07 | $26.37 | $26.55 | $24.71 | 826,386 |
2021-09-17 | $27.77 | $27.81 | $26.95 | $27.27 | $25.38 | 299,069 |
2021-09-16 | $27.69 | $27.94 | $27.42 | $27.64 | $25.73 | 322,336 |
2021-09-15 | $27.51 | $27.97 | $27.51 | $27.87 | $25.94 | 97,700 |
2021-09-14 | $27.53 | $27.80 | $27.48 | $27.51 | $25.61 | 201,462 |
2021-09-13 | $27.92 | $27.95 | $27.33 | $27.47 | $25.57 | 180,976 |
2021-09-10 | $27.42 | $27.88 | $27.42 | $27.72 | $25.80 | 257,728 |
2021-09-09 | $26.95 | $27.39 | $26.82 | $27.19 | $25.31 | 716,948 |
2021-09-08 | $27.71 | $27.71 | $27.09 | $27.19 | $25.31 | 818,248 |
2021-09-07 | $28.45 | $28.45 | $27.80 | $28.13 | $26.18 | 860,239 |
2021-09-03 | $28.47 | $28.60 | $28.29 | $28.59 | $26.61 | 364,537 |
2021-09-02 | $28.48 | $28.58 | $28.35 | $28.36 | $26.40 | 654,055 |
2021-09-01 | $28.87 | $28.87 | $28.45 | $28.58 | $26.60 | 211,590 |
2021-08-31 | $28.50 | $28.75 | $28.34 | $28.58 | $26.60 | 791,454 |
2021-08-30 | $28.25 | $28.48 | $28.11 | $28.21 | $26.26 | 218,288 |
2021-08-27 | $27.88 | $28.17 | $27.71 | $28.02 | $26.08 | 423,700 |
2021-08-26 | $27.68 | $27.85 | $27.58 | $27.71 | $25.79 | 207,762 |
2021-08-25 | $27.30 | $27.66 | $27.29 | $27.64 | $25.73 | 120,368 |
2021-08-24 | $27.44 | $27.54 | $27.19 | $27.37 | $25.48 | 187,117 |
2021-08-23 | $27.35 | $27.96 | $27.21 | $27.37 | $25.48 | 138,971 |
2021-08-20 | $26.65 | $27.21 | $26.65 | $27.07 | $25.20 | 176,730 |
2021-08-19 | $26.67 | $26.97 | $26.52 | $26.85 | $24.99 | 169,106 |
2021-08-18 | $26.91 | $27.14 | $26.61 | $26.94 | $25.08 | 191,635 |
2021-08-17 | $26.85 | $26.93 | $26.45 | $26.80 | $24.95 | 393,235 |
2021-08-16 | $27.90 | $27.90 | $26.84 | $26.99 | $25.12 | 161,406 |
2021-08-13 | $27.80 | $28.05 | $27.69 | $27.97 | $26.04 | 127,532 |
2021-08-12 | $27.75 | $27.84 | $27.37 | $27.74 | $25.82 | 218,115 |
2021-08-11 | $27.58 | $27.80 | $27.52 | $27.67 | $25.76 | 397,807 |
2021-08-10 | $26.45 | $27.45 | $26.45 | $27.24 | $25.36 | 424,857 |
2021-08-09 | $26.66 | $26.78 | $26.39 | $26.50 | $24.67 | 391,243 |
2021-08-06 | $26.62 | $26.94 | $26.44 | $26.55 | $24.71 | 318,064 |
2021-08-05 | $26.61 | $26.87 | $26.61 | $26.65 | $24.81 | 62,498 |
2021-08-04 | $26.67 | $26.81 | $26.38 | $26.62 | $24.78 | 181,039 |
2021-08-03 | $26.79 | $26.81 | $26.34 | $26.55 | $24.71 | 203,009 |
2021-08-02 | $27.71 | $27.83 | $26.75 | $26.78 | $24.93 | 137,440 |
2021-07-30 | $27.48 | $27.62 | $27.03 | $27.35 | $25.46 | 148,889 |
2021-07-29 | $26.86 | $27.57 | $26.86 | $27.56 | $25.65 | 108,828 |
2021-07-28 | $26.30 | $26.83 | $26.30 | $26.81 | $24.96 | 310,027 |
2021-07-27 | $26.50 | $26.68 | $26.20 | $26.48 | $24.65 | 311,436 |
2021-07-26 | $26.80 | $27.14 | $26.64 | $26.68 | $24.83 | 300,035 |
2021-07-23 | $27.85 | $27.85 | $26.81 | $26.98 | $25.11 | 652,510 |
2021-07-22 | $28.42 | $28.42 | $27.64 | $27.72 | $25.80 | 695,052 |
2021-07-21 | $28.00 | $28.21 | $27.82 | $28.21 | $26.26 | 642,671 |
2021-07-20 | $27.54 | $28.05 | $27.43 | $27.80 | $25.88 | 275,514 |
2021-07-19 | $26.87 | $27.58 | $26.70 | $27.35 | $25.46 | 1,273,859 |
2021-07-16 | $26.85 | $27.01 | $26.57 | $26.71 | $24.86 | 85,302 |
2021-07-15 | $27.01 | $27.07 | $26.71 | $26.81 | $24.96 | 385,540 |
2021-07-14 | $27.72 | $27.72 | $27.16 | $27.31 | $25.42 | 290,253 |
2021-07-13 | $27.81 | $27.88 | $27.25 | $27.43 | $25.53 | 254,676 |
2021-07-12 | $27.58 | $28.16 | $27.55 | $27.84 | $25.91 | 141,355 |
2021-07-09 | $27.71 | $27.87 | $27.46 | $27.83 | $25.90 | 244,022 |
2021-07-08 | $27.00 | $27.67 | $26.82 | $27.24 | $25.36 | 623,954 |
2021-07-07 | $27.52 | $27.71 | $27.08 | $27.62 | $25.71 | 257,798 |
2021-07-06 | $28.22 | $28.70 | $27.39 | $27.52 | $25.62 | 192,659 |
2021-07-02 | $28.91 | $29.08 | $28.68 | $28.88 | $26.88 | 253,284 |
2021-07-01 | $29.09 | $29.14 | $28.65 | $28.82 | $26.83 | 128,679 |
2021-06-30 | $29.01 | $29.25 | $28.73 | $28.98 | $26.98 | 425,855 |
2021-06-29 | $28.74 | $29.16 | $28.37 | $28.85 | $26.85 | 652,890 |
2021-06-28 | $29.20 | $29.20 | $28.43 | $28.54 | $26.57 | 1,168,142 |
2021-06-25 | $29.68 | $30.05 | $29.08 | $29.21 | $27.19 | 189,947 |
2021-06-24 | $29.40 | $29.66 | $29.30 | $29.63 | $27.58 | 231,774 |
2021-06-23 | $29.04 | $29.63 | $29.04 | $29.08 | $27.07 | 533,727 |
2021-06-22 | $28.09 | $28.90 | $27.90 | $28.79 | $26.80 | 274,273 |
2021-06-21 | $28.17 | $28.40 | $28.04 | $28.23 | $26.28 | 339,288 |
2021-06-18 | $28.51 | $28.88 | $28.07 | $28.20 | $26.25 | 396,630 |
2021-06-17 | $29.29 | $29.38 | $28.70 | $28.92 | $26.92 | 480,511 |
2021-06-16 | $29.62 | $29.74 | $29.20 | $29.29 | $27.26 | 430,276 |
2021-06-15 | $29.61 | $29.73 | $29.11 | $29.53 | $27.49 | 291,943 |
2021-06-14 | $29.61 | $29.95 | $29.58 | $29.91 | $27.84 | 706,373 |
2021-06-11 | $29.31 | $29.58 | $29.13 | $29.46 | $27.42 | 1,555,976 |
2021-06-10 | $29.39 | $29.58 | $29.17 | $29.27 | $27.25 | 635,590 |
2021-06-09 | $29.14 | $29.76 | $29.02 | $29.57 | $27.06 | 743,572 |
2021-06-08 | $29.07 | $29.26 | $28.85 | $29.08 | $26.62 | 262,535 |
2021-06-07 | $29.64 | $29.70 | $29.01 | $29.01 | $26.55 | 238,302 |
2021-06-04 | $29.55 | $29.67 | $28.99 | $29.30 | $26.82 | 547,717 |
2021-06-03 | $30.26 | $30.42 | $28.90 | $29.12 | $26.65 | 484,644 |
2021-06-02 | $30.10 | $30.52 | $30.10 | $30.25 | $27.69 | 384,881 |
2021-06-01 | $30.05 | $30.38 | $29.88 | $30.02 | $27.48 | 728,620 |
2021-05-28 | $28.65 | $29.55 | $28.38 | $29.41 | $26.92 | 790,446 |
2021-05-27 | $28.04 | $28.60 | $27.95 | $28.34 | $25.94 | 510,251 |
2021-05-26 | $28.02 | $28.15 | $27.50 | $27.97 | $25.60 | 1,224,688 |
2021-05-25 | $28.47 | $28.48 | $27.50 | $27.75 | $25.40 | 1,466,841 |
2021-05-24 | $28.57 | $28.76 | $28.10 | $28.36 | $25.96 | 226,831 |
2021-05-21 | $28.66 | $28.74 | $28.22 | $28.38 | $25.98 | 460,255 |
2021-05-20 | $28.47 | $28.75 | $28.03 | $28.38 | $25.98 | 789,796 |
2021-05-19 | $28.50 | $28.96 | $28.23 | $28.36 | $25.96 | 709,144 |
2021-05-18 | $29.55 | $29.74 | $28.53 | $29.01 | $26.55 | 1,288,433 |
2021-05-17 | $30.20 | $30.57 | $28.68 | $29.18 | $26.71 | 1,577,061 |
2021-05-14 | $31.82 | $32.57 | $31.64 | $32.55 | $29.79 | 823,090 |
2021-05-13 | $31.92 | $32.41 | $31.27 | $31.36 | $28.70 | 707,189 |
2021-05-12 | $31.94 | $32.41 | $31.57 | $31.63 | $28.95 | 551,304 |
2021-05-11 | $32.45 | $32.97 | $32.12 | $32.12 | $29.40 | 222,039 |
2021-05-10 | $33.30 | $33.66 | $32.80 | $32.95 | $30.16 | 778,938 |
2021-05-07 | $33.41 | $33.84 | $33.13 | $33.28 | $30.46 | 176,344 |
2021-05-06 | $33.62 | $33.90 | $33.10 | $33.30 | $30.48 | 241,949 |
2021-05-05 | $33.19 | $33.69 | $33.19 | $33.61 | $30.76 | 191,100 |
2021-05-04 | $32.63 | $33.32 | $32.39 | $33.18 | $30.37 | 147,058 |
2021-05-03 | $32.02 | $32.94 | $31.88 | $32.84 | $30.06 | 376,396 |
2021-04-30 | $32.09 | $32.29 | $31.81 | $31.90 | $29.20 | 477,732 |
2021-04-29 | $32.93 | $33.36 | $32.15 | $32.16 | $29.44 | 486,894 |
2021-04-28 | $34.03 | $34.53 | $32.97 | $33.00 | $30.20 | 538,966 |
2021-04-27 | $34.76 | $34.88 | $33.91 | $33.91 | $31.04 | 208,340 |
2021-04-26 | $34.41 | $34.83 | $34.36 | $34.76 | $31.81 | 147,227 |
2021-04-23 | $34.37 | $34.50 | $33.86 | $34.28 | $31.38 | 151,064 |
2021-04-22 | $35.50 | $35.89 | $34.27 | $34.44 | $31.52 | 364,066 |
2021-04-21 | $35.32 | $35.78 | $35.32 | $35.44 | $32.44 | 149,221 |
2021-04-20 | $35.83 | $35.92 | $35.38 | $35.52 | $32.51 | 313,065 |
2021-04-19 | $35.82 | $35.88 | $35.51 | $35.80 | $32.77 | 347,716 |
2021-04-16 | $35.50 | $35.71 | $35.37 | $35.68 | $32.66 | 290,300 |
2021-04-15 | $34.96 | $35.40 | $34.94 | $35.34 | $32.35 | 640,131 |
2021-04-14 | $34.79 | $35.03 | $34.60 | $34.73 | $31.79 | 153,732 |
2021-04-13 | $35.08 | $35.15 | $34.60 | $34.79 | $31.84 | 173,854 |
2021-04-12 | $34.85 | $35.19 | $34.61 | $34.84 | $31.89 | 237,081 |
2021-04-09 | $34.76 | $35.03 | $34.60 | $35.03 | $32.06 | 232,134 |
2021-04-08 | $34.52 | $34.91 | $34.43 | $34.91 | $31.95 | 218,815 |
2021-04-07 | $34.22 | $34.43 | $34.09 | $34.24 | $31.34 | 241,994 |
2021-04-06 | $34.47 | $34.49 | $34.06 | $34.30 | $31.39 | 249,871 |
2021-04-05 | $34.34 | $34.69 | $33.98 | $34.14 | $31.25 | 282,858 |
2021-04-01 | $34.52 | $34.58 | $34.17 | $34.30 | $31.39 | 880,924 |
2021-03-31 | $34.30 | $34.64 | $33.95 | $34.25 | $31.35 | 313,053 |
2021-03-30 | $33.74 | $33.93 | $33.44 | $33.89 | $31.01 | 213,505 |
2021-03-29 | $33.71 | $34.07 | $33.48 | $33.60 | $30.75 | 672,940 |
2021-03-26 | $33.11 | $33.75 | $33.10 | $33.59 | $30.74 | 276,052 |
2021-03-25 | $32.90 | $33.47 | $32.83 | $32.99 | $30.19 | 194,391 |
2021-03-24 | $33.36 | $33.92 | $33.27 | $33.37 | $30.54 | 884,345 |
2021-03-23 | $33.90 | $33.90 | $33.24 | $33.33 | $30.51 | 802,664 |
2021-03-22 | $34.31 | $34.31 | $33.83 | $34.05 | $31.17 | 424,130 |
2021-03-19 | $34.14 | $34.52 | $33.92 | $34.30 | $31.39 | 337,537 |
2021-03-18 | $34.25 | $34.54 | $34.02 | $34.24 | $31.34 | 458,323 |
2021-03-17 | $33.70 | $34.68 | $33.69 | $34.68 | $31.74 | 431,704 |
2021-03-16 | $34.19 | $34.55 | $33.84 | $34.14 | $31.25 | 542,382 |
2021-03-15 | $34.26 | $34.58 | $34.01 | $34.28 | $31.38 | 626,321 |
2021-03-12 | $34.25 | $34.25 | $33.78 | $34.06 | $31.17 | 252,138 |
2021-03-11 | $34.54 | $34.58 | $34.20 | $34.49 | $31.57 | 420,454 |
2021-03-10 | $33.78 | $34.23 | $33.49 | $33.95 | $31.07 | 661,632 |
2021-03-09 | $32.44 | $33.15 | $32.43 | $33.02 | $30.22 | 314,777 |
2021-03-08 | $32.14 | $32.30 | $31.87 | $32.07 | $29.35 | 512,655 |
2021-03-05 | $32.79 | $33.05 | $31.73 | $32.34 | $29.60 | 543,002 |
2021-03-04 | $33.07 | $33.32 | $32.17 | $32.21 | $29.48 | 691,304 |
2021-03-03 | $32.68 | $33.38 | $32.52 | $33.27 | $30.45 | 413,292 |
2021-03-02 | $32.41 | $32.76 | $32.35 | $32.49 | $29.74 | 514,700 |
2021-03-01 | $32.46 | $32.61 | $32.18 | $32.44 | $29.69 | 453,860 |
2021-02-26 | $32.34 | $32.41 | $31.24 | $31.41 | $28.75 | 795,368 |
2021-02-25 | $33.15 | $33.22 | $32.25 | $32.32 | $29.58 | 575,201 |
2021-02-24 | $32.56 | $33.52 | $32.56 | $33.33 | $30.51 | 692,878 |
2021-02-23 | $32.59 | $32.74 | $32.05 | $32.63 | $29.87 | 445,182 |
2021-02-22 | $32.56 | $33.09 | $32.48 | $32.48 | $29.73 | 557,002 |
2021-02-19 | $32.90 | $33.20 | $32.78 | $33.16 | $30.35 | 669,309 |
2021-02-18 | $32.38 | $32.53 | $32.13 | $32.35 | $29.61 | 254,051 |
2021-02-17 | $32.82 | $32.82 | $32.40 | $32.72 | $29.95 | 159,175 |
2021-02-16 | $33.00 | $33.27 | $32.82 | $32.87 | $30.09 | 308,332 |
2021-02-12 | $32.17 | $32.62 | $32.16 | $32.42 | $29.67 | 235,436 |
2021-02-11 | $32.27 | $32.29 | $31.77 | $32.04 | $29.33 | 262,473 |
2021-02-10 | $32.08 | $32.08 | $31.66 | $32.00 | $29.29 | 148,553 |
2021-02-09 | $31.41 | $31.85 | $31.27 | $31.62 | $28.94 | 329,051 |
2021-02-08 | $31.03 | $31.49 | $31.03 | $31.42 | $28.76 | 492,827 |
2021-02-05 | $30.97 | $31.10 | $30.76 | $31.10 | $28.47 | 395,440 |
2021-02-04 | $30.63 | $30.76 | $30.26 | $30.61 | $28.02 | 776,918 |
2021-02-03 | $30.70 | $30.99 | $30.56 | $30.58 | $27.99 | 118,640 |
2021-02-02 | $30.70 | $31.04 | $30.60 | $30.65 | $28.05 | 287,631 |
2021-02-01 | $30.33 | $30.54 | $30.07 | $30.52 | $27.93 | 563,257 |
2021-01-29 | $30.45 | $30.61 | $29.89 | $29.93 | $27.39 | 416,575 |
2021-01-28 | $29.99 | $30.64 | $29.93 | $30.52 | $27.93 | 204,275 |
2021-01-27 | $31.00 | $31.28 | $30.02 | $30.02 | $27.48 | 353,187 |
2021-01-26 | $31.39 | $31.61 | $31.01 | $31.21 | $28.57 | 220,213 |
2021-01-25 | $31.66 | $31.66 | $31.05 | $31.35 | $28.69 | 575,511 |
2021-01-22 | $32.25 | $32.25 | $31.47 | $31.61 | $28.93 | 288,815 |
2021-01-21 | $32.91 | $33.25 | $32.50 | $32.68 | $29.91 | 376,324 |
2021-01-20 | $32.64 | $32.79 | $32.49 | $32.63 | $29.87 | 308,880 |
2021-01-19 | $32.13 | $32.49 | $31.79 | $31.85 | $29.15 | 521,522 |
2021-01-15 | $32.17 | $32.31 | $31.69 | $31.78 | $29.09 | 244,932 |
2021-01-14 | $32.12 | $32.66 | $31.89 | $32.66 | $29.89 | 565,278 |
2021-01-13 | $32.05 | $32.16 | $31.51 | $32.16 | $29.44 | 576,374 |
2021-01-12 | $31.95 | $32.33 | $31.95 | $32.17 | $29.44 | 441,084 |
2021-01-11 | $32.10 | $32.20 | $31.75 | $32.02 | $29.31 | 446,105 |
2021-01-08 | $32.54 | $32.65 | $32.13 | $32.49 | $29.73 | 572,686 |
2021-01-07 | $32.54 | $32.54 | $31.93 | $32.48 | $29.73 | 279,685 |
2021-01-06 | $32.12 | $32.64 | $31.79 | $32.05 | $29.33 | 452,829 |
2021-01-05 | $30.86 | $32.07 | $30.86 | $32.00 | $29.29 | 719,715 |
2021-01-04 | $30.77 | $31.29 | $30.63 | $30.88 | $28.26 | 403,771 |
2020-12-31 | $30.48 | $30.48 | $29.94 | $30.21 | $27.65 | 160,842 |
2020-12-30 | $30.19 | $30.47 | $30.16 | $30.40 | $27.82 | 660,127 |
2020-12-29 | $30.28 | $30.39 | $29.97 | $30.01 | $27.47 | 251,311 |
2020-12-28 | $30.00 | $30.20 | $29.94 | $30.00 | $27.46 | 219,309 |
2020-12-24 | $29.71 | $29.79 | $29.43 | $29.73 | $27.21 | 75,298 |
2020-12-23 | $29.83 | $30.07 | $29.46 | $29.54 | $27.04 | 254,363 |
2020-12-22 | $29.67 | $29.87 | $29.14 | $29.39 | $26.90 | 782,501 |
2020-12-21 | $28.74 | $29.25 | $28.70 | $29.05 | $26.59 | 407,430 |
2020-12-18 | $30.01 | $30.07 | $29.60 | $29.72 | $27.20 | 276,103 |
2020-12-17 | $29.41 | $29.99 | $29.16 | $29.85 | $27.32 | 267,316 |
2020-12-16 | $28.37 | $28.84 | $28.30 | $28.67 | $26.24 | 241,754 |
2020-12-15 | $28.35 | $28.46 | $28.20 | $28.46 | $26.05 | 327,028 |
2020-12-14 | $28.70 | $28.70 | $28.28 | $28.35 | $25.95 | 653,068 |
2020-12-11 | $28.63 | $28.93 | $28.47 | $28.66 | $26.10 | 439,582 |
2020-12-10 | $28.84 | $29.16 | $28.77 | $28.93 | $26.34 | 287,210 |
2020-12-09 | $28.96 | $29.12 | $28.54 | $28.66 | $26.10 | 458,440 |
2020-12-08 | $28.61 | $28.67 | $28.41 | $28.67 | $26.11 | 193,153 |
2020-12-07 | $29.13 | $29.13 | $28.30 | $28.37 | $25.83 | 389,873 |
2020-12-04 | $28.34 | $29.06 | $28.34 | $28.91 | $26.32 | 440,006 |
2020-12-03 | $28.25 | $28.52 | $28.03 | $28.19 | $25.67 | 1,495,007 |
2020-12-02 | $28.25 | $28.34 | $27.64 | $27.99 | $25.49 | 1,291,106 |
2020-12-01 | $27.59 | $28.22 | $27.59 | $28.20 | $25.68 | 729,821 |
2020-11-30 | $27.72 | $28.49 | $26.85 | $26.89 | $24.48 | 872,404 |
2020-11-27 | $27.97 | $28.07 | $27.72 | $27.82 | $25.33 | 289,863 |
2020-11-25 | $28.10 | $28.21 | $27.94 | $28.01 | $25.50 | 501,331 |
2020-11-24 | $27.81 | $28.32 | $27.65 | $28.21 | $25.69 | 435,667 |
2020-11-23 | $27.61 | $27.91 | $27.36 | $27.60 | $25.13 | 404,746 |
2020-11-20 | $27.55 | $27.57 | $27.27 | $27.36 | $24.91 | 107,701 |
2020-11-19 | $27.30 | $27.78 | $27.21 | $27.33 | $24.89 | 256,530 |
2020-11-18 | $27.55 | $27.97 | $27.55 | $27.64 | $25.17 | 285,366 |
2020-11-17 | $27.14 | $27.61 | $27.01 | $27.36 | $24.91 | 281,190 |
2020-11-16 | $27.34 | $27.69 | $27.34 | $27.55 | $25.09 | 1,728,192 |
2020-11-13 | $26.64 | $27.05 | $26.63 | $26.98 | $24.57 | 850,252 |
2020-11-12 | $27.09 | $27.09 | $26.18 | $26.43 | $24.07 | 273,747 |
2020-11-11 | $27.26 | $27.48 | $27.01 | $27.42 | $24.97 | 634,014 |
2020-11-10 | $26.46 | $27.45 | $26.39 | $27.39 | $24.94 | 786,197 |
2020-11-09 | $26.78 | $27.29 | $26.65 | $26.75 | $24.36 | 756,514 |
2020-11-06 | $25.64 | $26.40 | $25.64 | $26.14 | $23.80 | 290,732 |
2020-11-05 | $24.58 | $25.55 | $24.39 | $25.33 | $23.06 | 209,484 |
2020-11-04 | $24.51 | $24.51 | $23.91 | $24.24 | $22.07 | 526,377 |
2020-11-03 | $24.56 | $24.71 | $24.17 | $24.27 | $22.10 | 747,608 |
2020-11-02 | $24.17 | $24.50 | $24.17 | $24.29 | $22.12 | 554,588 |
2020-10-30 | $24.03 | $24.28 | $23.67 | $23.90 | $21.76 | 1,004,173 |
2020-10-29 | $24.09 | $24.38 | $24.00 | $24.03 | $21.88 | 666,471 |
2020-10-28 | $24.46 | $24.46 | $24.03 | $24.04 | $21.89 | 360,859 |
2020-10-27 | $25.28 | $25.30 | $24.59 | $24.69 | $22.48 | 186,501 |
2020-10-26 | $25.15 | $25.26 | $23.89 | $24.85 | $22.63 | 529,572 |
2020-10-23 | $25.49 | $25.83 | $25.26 | $25.50 | $23.22 | 764,778 |
2020-10-22 | $25.07 | $25.61 | $24.39 | $25.54 | $23.26 | 596,239 |
2020-10-21 | $24.37 | $25.18 | $24.37 | $25.10 | $22.85 | 434,630 |
2020-10-20 | $24.08 | $24.40 | $24.00 | $24.34 | $22.16 | 451,865 |
2020-10-19 | $24.18 | $24.29 | $23.94 | $24.04 | $21.89 | 310,428 |
2020-10-16 | $24.02 | $24.06 | $23.75 | $23.89 | $21.75 | 323,077 |
2020-10-15 | $23.35 | $23.83 | $23.33 | $23.74 | $21.62 | 497,995 |
2020-10-14 | $23.75 | $23.82 | $23.55 | $23.62 | $21.51 | 667,836 |
2020-10-13 | $24.22 | $24.22 | $23.40 | $23.80 | $21.67 | 521,919 |
2020-10-12 | $24.27 | $24.29 | $23.93 | $24.17 | $22.01 | 122,739 |
2020-10-09 | $24.10 | $24.27 | $23.83 | $24.04 | $21.89 | 410,501 |
2020-10-08 | $23.46 | $23.75 | $23.41 | $23.72 | $21.60 | 386,996 |
2020-10-07 | $23.69 | $23.76 | $23.48 | $23.54 | $21.43 | 205,239 |
2020-10-06 | $23.96 | $24.08 | $23.51 | $23.57 | $21.46 | 373,281 |
2020-10-05 | $24.40 | $24.40 | $23.92 | $24.15 | $21.99 | 246,023 |
2020-10-02 | $23.87 | $24.26 | $23.76 | $24.05 | $21.90 | 281,775 |
2020-10-01 | $24.44 | $24.44 | $23.90 | $24.02 | $21.87 | 400,628 |
2020-09-30 | $23.55 | $24.15 | $23.55 | $24.09 | $21.94 | 591,358 |
2020-09-29 | $23.98 | $23.98 | $23.36 | $23.50 | $21.40 | 154,753 |
2020-09-28 | $23.90 | $24.15 | $23.70 | $23.86 | $21.73 | 95,903 |
2020-09-25 | $23.02 | $23.80 | $23.02 | $23.63 | $21.52 | 344,175 |
2020-09-24 | $23.50 | $23.90 | $23.22 | $23.75 | $21.63 | 468,028 |
2020-09-23 | $24.26 | $24.26 | $23.05 | $23.12 | $21.05 | 998,417 |
2020-09-22 | $24.72 | $24.82 | $24.15 | $24.22 | $22.05 | 482,471 |
2020-09-21 | $24.57 | $24.70 | $24.41 | $24.64 | $22.44 | 375,129 |
2020-09-18 | $25.32 | $25.45 | $24.78 | $24.84 | $22.62 | 189,541 |
2020-09-17 | $25.16 | $25.51 | $25.03 | $25.25 | $22.99 | 309,722 |
2020-09-16 | $25.58 | $25.62 | $25.36 | $25.36 | $23.09 | 92,333 |
2020-09-15 | $25.51 | $25.68 | $25.38 | $25.55 | $23.26 | 131,903 |
2020-09-14 | $25.26 | $25.45 | $25.13 | $25.31 | $23.05 | 53,412 |
2020-09-11 | $24.89 | $25.20 | $24.82 | $25.11 | $22.86 | 214,447 |
2020-09-10 | $25.92 | $25.92 | $24.67 | $24.70 | $22.49 | 376,919 |
2020-09-09 | $25.75 | $26.05 | $25.59 | $25.59 | $23.30 | 164,109 |
2020-09-08 | $25.55 | $25.88 | $25.51 | $25.70 | $23.40 | 106,208 |
2020-09-04 | $25.73 | $25.92 | $25.42 | $25.74 | $23.44 | 318,322 |
2020-09-03 | $25.54 | $25.92 | $25.34 | $25.66 | $23.36 | 292,888 |
2020-09-02 | $25.26 | $26.00 | $25.26 | $25.86 | $23.55 | 172,576 |
2020-09-01 | $25.62 | $25.71 | $25.23 | $25.24 | $22.98 | 910,812 |
2020-08-31 | $26.01 | $26.20 | $25.27 | $25.35 | $23.08 | 310,429 |
2020-08-28 | $25.87 | $26.23 | $25.86 | $26.08 | $23.75 | 108,464 |
2020-08-27 | $25.83 | $26.03 | $25.48 | $25.82 | $23.51 | 276,055 |
2020-08-26 | $25.93 | $26.02 | $25.70 | $25.83 | $23.52 | 313,509 |
2020-08-25 | $26.55 | $26.87 | $25.86 | $26.09 | $23.76 | 414,204 |
2020-08-24 | $26.55 | $26.59 | $26.35 | $26.59 | $24.21 | 440,171 |
2020-08-21 | $26.55 | $26.55 | $26.16 | $26.38 | $24.02 | 170,481 |
2020-08-20 | $26.10 | $26.57 | $26.10 | $26.53 | $24.16 | 479,380 |
2020-08-19 | $26.68 | $26.82 | $26.45 | $26.49 | $24.12 | 165,632 |
2020-08-18 | $26.57 | $26.71 | $26.31 | $26.52 | $24.15 | 315,665 |
2020-08-17 | $26.24 | $26.30 | $26.02 | $26.19 | $23.85 | 122,409 |
2020-08-14 | $26.25 | $26.50 | $26.17 | $26.30 | $23.95 | 225,266 |
2020-08-13 | $26.44 | $26.85 | $26.25 | $26.42 | $24.06 | 306,557 |
2020-08-12 | $26.37 | $26.69 | $26.37 | $26.57 | $24.19 | 164,767 |
2020-08-11 | $26.41 | $26.64 | $26.27 | $26.32 | $23.97 | 95,886 |
2020-08-10 | $26.55 | $26.62 | $25.85 | $25.96 | $23.64 | 129,299 |
2020-08-07 | $26.33 | $26.69 | $26.25 | $26.48 | $24.11 | 416,694 |
2020-08-06 | $26.12 | $26.81 | $26.12 | $26.73 | $24.34 | 148,993 |
2020-08-05 | $26.87 | $27.13 | $26.40 | $26.44 | $24.07 | 696,982 |
2020-08-04 | $27.06 | $27.29 | $26.48 | $26.80 | $24.40 | 280,765 |
2020-08-03 | $27.47 | $27.61 | $27.06 | $27.16 | $24.73 | 82,069 |
2020-07-31 | $27.35 | $27.48 | $27.16 | $27.32 | $24.88 | 380,056 |
2020-07-30 | $27.57 | $27.64 | $26.92 | $27.16 | $24.73 | 391,114 |
2020-07-29 | $28.01 | $28.01 | $27.48 | $27.67 | $25.19 | 197,049 |
2020-07-28 | $27.87 | $28.04 | $27.54 | $27.90 | $25.40 | 680,048 |
2020-07-27 | $27.30 | $27.77 | $27.30 | $27.70 | $25.22 | 231,858 |
2020-07-24 | $27.15 | $27.42 | $27.03 | $27.28 | $24.84 | 741,097 |
2020-07-23 | $26.78 | $27.39 | $26.52 | $27.25 | $24.81 | 985,329 |
2020-07-22 | $26.27 | $26.99 | $26.23 | $26.86 | $24.46 | 296,046 |
2020-07-21 | $26.43 | $26.69 | $26.17 | $26.43 | $24.07 | 922,655 |
2020-07-20 | $26.36 | $26.36 | $25.83 | $25.92 | $23.60 | 358,505 |
2020-07-17 | $26.68 | $26.76 | $26.28 | $26.44 | $24.07 | 388,146 |
2020-07-16 | $26.50 | $26.89 | $26.50 | $26.71 | $24.32 | 332,337 |
2020-07-15 | $27.89 | $28.13 | $26.92 | $27.10 | $24.68 | 646,387 |
2020-07-14 | $27.11 | $27.84 | $26.96 | $27.77 | $25.29 | 369,494 |
2020-07-13 | $26.79 | $27.38 | $26.11 | $27.20 | $24.77 | 740,969 |
2020-07-10 | $26.72 | $26.73 | $26.20 | $26.45 | $24.08 | 775,804 |
2020-07-09 | $27.50 | $27.50 | $26.48 | $26.65 | $24.27 | 604,160 |
2020-07-08 | $28.40 | $28.63 | $27.47 | $27.90 | $25.40 | 474,609 |
2020-07-07 | $27.98 | $28.24 | $27.54 | $28.01 | $25.50 | 251,246 |
2020-07-06 | $27.77 | $28.42 | $27.70 | $28.11 | $25.60 | 712,664 |
2020-07-02 | $26.28 | $27.40 | $26.08 | $27.29 | $24.85 | 631,115 |
2020-07-01 | $25.23 | $25.99 | $25.16 | $25.87 | $23.56 | 93,249 |
2020-06-30 | $25.60 | $25.60 | $25.20 | $25.20 | $22.95 | 179,139 |
2020-06-29 | $25.33 | $26.02 | $25.07 | $26.02 | $23.69 | 300,892 |
2020-06-26 | $26.12 | $26.41 | $25.47 | $25.53 | $23.25 | 204,956 |
2020-06-25 | $25.92 | $26.24 | $25.56 | $26.16 | $23.82 | 266,678 |
2020-06-24 | $25.35 | $25.83 | $25.33 | $25.73 | $23.43 | 72,776 |
2020-06-23 | $25.55 | $25.74 | $25.36 | $25.66 | $23.36 | 110,269 |
2020-06-22 | $25.69 | $25.96 | $25.33 | $25.61 | $23.32 | 94,819 |
2020-06-19 | $25.95 | $25.95 | $25.35 | $25.54 | $23.26 | 232,820 |
2020-06-18 | $26.00 | $26.00 | $25.30 | $25.51 | $23.23 | 206,785 |
2020-06-17 | $26.34 | $26.37 | $26.02 | $26.14 | $23.80 | 329,608 |
2020-06-16 | $26.43 | $27.02 | $26.00 | $26.25 | $23.90 | 113,631 |
2020-06-15 | $25.47 | $26.26 | $25.26 | $25.92 | $23.60 | 178,140 |
2020-06-12 | $26.96 | $27.31 | $26.29 | $26.68 | $23.83 | 901,296 |
2020-06-11 | $27.13 | $27.21 | $26.08 | $26.12 | $23.33 | 889,181 |
2020-06-10 | $28.78 | $28.99 | $27.64 | $27.94 | $24.95 | 442,626 |
2020-06-09 | $28.39 | $28.47 | $27.64 | $28.35 | $25.32 | 499,729 |
2020-06-08 | $28.24 | $28.88 | $27.88 | $28.64 | $25.58 | 729,202 |
2020-06-05 | $27.42 | $28.47 | $27.33 | $28.10 | $25.10 | 904,381 |
2020-06-04 | $26.18 | $26.61 | $25.91 | $26.54 | $23.70 | 194,395 |
2020-06-03 | $25.97 | $26.85 | $25.72 | $26.23 | $23.43 | 645,407 |
2020-06-02 | $25.16 | $25.96 | $25.08 | $25.56 | $22.83 | 226,959 |
2020-06-01 | $23.91 | $25.12 | $23.78 | $24.70 | $22.06 | 600,146 |
2020-05-29 | $23.78 | $24.01 | $23.52 | $23.89 | $21.34 | 328,811 |
2020-05-28 | $24.30 | $24.78 | $23.78 | $24.02 | $21.45 | 642,265 |
2020-05-27 | $24.40 | $24.70 | $24.01 | $24.30 | $21.70 | 197,987 |
2020-05-26 | $24.77 | $25.09 | $24.35 | $24.56 | $21.94 | 572,517 |
2020-05-22 | $24.59 | $24.78 | $24.25 | $24.52 | $21.90 | 337,558 |
2020-05-21 | $24.96 | $25.10 | $24.68 | $24.78 | $22.13 | 201,972 |
2020-05-20 | $24.51 | $24.96 | $24.14 | $24.89 | $22.23 | 136,521 |
2020-05-19 | $24.66 | $24.94 | $24.29 | $24.37 | $21.77 | 145,036 |
2020-05-18 | $24.09 | $24.85 | $23.96 | $24.54 | $21.92 | 296,320 |
2020-05-15 | $23.51 | $23.98 | $23.07 | $23.17 | $20.69 | 258,585 |
2020-05-14 | $23.35 | $23.79 | $22.79 | $23.76 | $21.22 | 426,511 |
2020-05-13 | $24.16 | $24.16 | $23.00 | $23.46 | $20.95 | 442,443 |
2020-05-12 | $25.29 | $25.29 | $24.02 | $24.24 | $21.65 | 237,985 |
2020-05-11 | $24.92 | $25.02 | $24.55 | $24.56 | $21.94 | 266,718 |
2020-05-08 | $25.75 | $26.04 | $25.12 | $25.30 | $22.60 | 349,511 |
2020-05-07 | $25.24 | $25.68 | $24.87 | $25.43 | $22.71 | 188,924 |
2020-05-06 | $25.21 | $25.25 | $24.83 | $24.98 | $22.31 | 220,236 |
2020-05-05 | $25.05 | $25.34 | $24.90 | $24.96 | $22.29 | 270,463 |
2020-05-04 | $24.20 | $24.86 | $24.14 | $24.69 | $22.05 | 311,748 |
2020-05-01 | $24.92 | $25.11 | $24.28 | $24.65 | $22.02 | 82,510 |
2020-04-30 | $25.68 | $25.68 | $25.00 | $25.17 | $22.48 | 908,764 |
2020-04-29 | $25.64 | $25.79 | $25.12 | $25.68 | $22.94 | 510,688 |
2020-04-28 | $24.06 | $25.21 | $24.06 | $24.94 | $22.27 | 2,632,844 |
2020-04-27 | $23.09 | $24.05 | $23.01 | $23.77 | $21.23 | 1,181,199 |
2020-04-24 | $23.08 | $23.15 | $22.89 | $22.97 | $20.51 | 526,064 |
2020-04-23 | $22.96 | $23.39 | $22.96 | $23.24 | $20.76 | 481,221 |
2020-04-22 | $22.92 | $23.09 | $22.61 | $22.95 | $20.50 | 187,987 |
2020-04-21 | $23.00 | $23.22 | $22.52 | $22.74 | $20.31 | 220,879 |
2020-04-20 | $23.47 | $23.72 | $23.22 | $23.43 | $20.93 | 268,823 |
2020-04-17 | $24.20 | $24.71 | $23.37 | $23.88 | $21.33 | 1,057,762 |
2020-04-16 | $24.00 | $24.24 | $23.39 | $23.67 | $21.14 | 362,822 |
2020-04-15 | $23.70 | $24.50 | $23.68 | $23.90 | $21.35 | 412,584 |
2020-04-14 | $24.99 | $25.28 | $23.92 | $24.42 | $21.81 | 540,394 |
2020-04-13 | $24.53 | $24.61 | $23.72 | $24.20 | $21.61 | 440,852 |
2020-04-09 | $23.76 | $24.64 | $23.76 | $24.14 | $21.56 | 438,614 |
2020-04-08 | $22.95 | $23.95 | $22.91 | $23.66 | $21.13 | 607,123 |
2020-04-07 | $23.99 | $24.45 | $22.64 | $22.80 | $20.36 | 289,701 |
2020-04-06 | $23.10 | $23.85 | $23.03 | $23.19 | $20.71 | 342,577 |
2020-04-03 | $22.26 | $22.58 | $21.83 | $22.24 | $19.86 | 403,239 |
2020-04-02 | $21.47 | $22.40 | $21.30 | $22.08 | $19.72 | 339,208 |
2020-04-01 | $20.34 | $21.37 | $20.27 | $21.06 | $18.81 | 202,029 |
2020-03-31 | $20.80 | $21.82 | $20.60 | $21.68 | $19.36 | 553,902 |
2020-03-30 | $20.71 | $20.80 | $20.20 | $20.54 | $18.34 | 640,903 |
2020-03-27 | $20.52 | $20.81 | $19.38 | $20.50 | $18.31 | 879,896 |
2020-03-26 | $20.01 | $21.22 | $19.89 | $21.16 | $18.90 | 405,320 |
2020-03-25 | $19.13 | $21.43 | $18.78 | $20.00 | $17.86 | 1,967,199 |
2020-03-24 | $19.26 | $19.58 | $18.58 | $18.90 | $16.88 | 643,322 |
2020-03-23 | $19.17 | $19.17 | $17.72 | $18.17 | $16.23 | 778,765 |
2020-03-20 | $20.34 | $20.65 | $19.00 | $19.00 | $16.97 | 526,907 |
2020-03-19 | $18.27 | $19.85 | $17.78 | $19.28 | $17.22 | 660,085 |
2020-03-18 | $19.74 | $19.96 | $17.55 | $17.84 | $15.93 | 406,354 |
2020-03-17 | $21.03 | $21.53 | $20.41 | $21.14 | $18.88 | 639,547 |
2020-03-16 | $22.00 | $22.81 | $20.30 | $20.30 | $18.13 | 419,481 |
2020-03-13 | $24.73 | $25.04 | $23.12 | $23.48 | $20.97 | 428,496 |
2020-03-12 | $23.78 | $23.98 | $22.70 | $22.71 | $20.28 | 538,958 |
2020-03-11 | $25.83 | $26.14 | $24.96 | $25.05 | $22.37 | 584,135 |
2020-03-10 | $26.49 | $26.60 | $25.74 | $26.33 | $23.52 | 549,625 |
2020-03-09 | $25.92 | $26.02 | $25.00 | $25.74 | $22.99 | 1,957,957 |
2020-03-06 | $27.00 | $27.32 | $26.73 | $27.29 | $24.37 | 632,988 |
2020-03-05 | $27.94 | $28.04 | $27.22 | $27.33 | $24.41 | 1,821,763 |
2020-03-04 | $28.54 | $28.77 | $28.41 | $28.77 | $25.70 | 270,701 |
2020-03-03 | $28.59 | $28.98 | $28.11 | $28.21 | $25.19 | 520,820 |
2020-03-02 | $27.20 | $28.80 | $27.20 | $28.60 | $25.54 | 440,860 |
2020-02-28 | $27.50 | $27.51 | $26.75 | $26.96 | $24.08 | 593,688 |
2020-02-27 | $27.75 | $28.21 | $27.12 | $27.60 | $24.65 | 552,875 |
2020-02-26 | $28.60 | $28.82 | $28.30 | $28.30 | $25.28 | 724,444 |
2020-02-25 | $29.07 | $29.30 | $28.61 | $28.77 | $25.70 | 940,685 |
2020-02-24 | $29.42 | $29.42 | $28.82 | $29.07 | $25.96 | 703,937 |
2020-02-21 | $30.08 | $30.29 | $29.72 | $30.19 | $26.96 | 887,217 |
2020-02-20 | $30.10 | $30.19 | $29.88 | $30.12 | $26.90 | 592,358 |
2020-02-19 | $30.50 | $30.58 | $30.10 | $30.26 | $27.03 | 622,045 |
2020-02-18 | $30.94 | $30.94 | $30.42 | $30.48 | $27.22 | 315,294 |
2020-02-14 | $31.14 | $31.33 | $31.00 | $31.21 | $27.87 | 209,087 |
2020-02-13 | $31.13 | $31.18 | $30.93 | $31.07 | $27.75 | 224,683 |
2020-02-12 | $31.71 | $31.87 | $31.45 | $31.61 | $28.23 | 485,819 |
2020-02-11 | $31.16 | $31.50 | $31.16 | $31.39 | $28.04 | 266,686 |
2020-02-10 | $31.40 | $31.40 | $31.06 | $31.22 | $27.88 | 341,317 |
2020-02-07 | $31.81 | $31.95 | $31.47 | $31.59 | $28.21 | 374,479 |
2020-02-06 | $32.21 | $32.28 | $31.97 | $32.09 | $28.66 | 475,431 |
2020-02-05 | $32.56 | $32.56 | $32.09 | $32.21 | $28.77 | 539,676 |
2020-02-04 | $31.83 | $32.10 | $31.73 | $31.80 | $28.40 | 740,466 |
2020-02-03 | $30.84 | $31.40 | $30.84 | $31.09 | $27.77 | 330,279 |
2020-01-31 | $30.69 | $30.78 | $30.40 | $30.67 | $27.39 | 479,084 |
2020-01-30 | $30.72 | $31.00 | $30.34 | $30.83 | $27.53 | 865,345 |
2020-01-29 | $31.10 | $31.20 | $30.73 | $30.73 | $27.45 | 377,415 |
2020-01-28 | $31.00 | $31.28 | $31.00 | $31.22 | $27.88 | 280,606 |
2020-01-27 | $31.05 | $31.09 | $30.60 | $30.99 | $27.68 | 1,048,890 |
2020-01-24 | $32.03 | $32.25 | $31.73 | $32.05 | $28.62 | 603,758 |
2020-01-23 | $32.15 | $32.22 | $31.53 | $31.91 | $28.50 | 473,343 |
2020-01-22 | $32.35 | $32.54 | $32.17 | $32.26 | $28.81 | 320,069 |
2020-01-21 | $33.33 | $33.35 | $32.17 | $32.27 | $28.82 | 1,055,443 |
2020-01-17 | $33.87 | $33.90 | $33.65 | $33.69 | $30.09 | 416,430 |
2020-01-16 | $33.66 | $33.79 | $33.56 | $33.69 | $30.09 | 353,926 |
2020-01-15 | $34.02 | $34.05 | $33.33 | $33.58 | $29.99 | 689,542 |
2020-01-14 | $34.34 | $34.42 | $34.03 | $34.14 | $30.49 | 603,992 |
2020-01-13 | $34.43 | $34.61 | $34.17 | $34.34 | $30.67 | 451,724 |
2020-01-10 | $34.05 | $34.59 | $33.95 | $34.50 | $30.81 | 713,647 |
2020-01-09 | $34.61 | $34.61 | $33.87 | $34.09 | $30.45 | 438,512 |
2020-01-08 | $34.10 | $34.50 | $34.10 | $34.26 | $30.60 | 709,170 |
2020-01-07 | $33.90 | $34.31 | $33.69 | $34.09 | $30.45 | 410,727 |
2020-01-06 | $33.58 | $33.82 | $33.27 | $33.74 | $30.13 | 302,540 |
2020-01-03 | $33.79 | $34.06 | $33.54 | $33.87 | $30.25 | 476,488 |
2020-01-02 | $33.73 | $34.41 | $33.35 | $34.10 | $30.46 | 640,015 |
2019-12-31 | $33.29 | $33.64 | $33.13 | $33.33 | $29.77 | 198,623 |
2019-12-30 | $33.41 | $33.42 | $32.92 | $33.10 | $29.56 | 558,275 |
2019-12-27 | $33.53 | $33.65 | $33.14 | $33.46 | $29.88 | 209,664 |
2019-12-26 | $33.49 | $33.64 | $33.37 | $33.57 | $29.98 | 295,440 |
2019-12-24 | $33.55 | $33.71 | $33.32 | $33.49 | $29.91 | 134,291 |
2019-12-23 | $33.98 | $33.98 | $33.30 | $33.46 | $29.88 | 354,620 |
2019-12-20 | $33.78 | $33.84 | $33.50 | $33.82 | $30.21 | 608,361 |
2019-12-19 | $33.60 | $33.78 | $33.37 | $33.58 | $29.99 | 602,823 |
2019-12-18 | $34.01 | $34.10 | $33.33 | $33.51 | $29.93 | 754,907 |
2019-12-17 | $34.17 | $34.17 | $33.66 | $33.69 | $30.09 | 687,441 |
2019-12-16 | $34.04 | $34.26 | $33.81 | $33.96 | $30.33 | 1,083,788 |
2019-12-13 | $34.00 | $34.30 | $33.72 | $33.94 | $30.25 | 627,636 |
2019-12-12 | $33.46 | $33.80 | $33.26 | $33.53 | $29.88 | 465,582 |
2019-12-11 | $32.90 | $33.47 | $32.90 | $33.16 | $29.55 | 394,331 |
2019-12-10 | $32.55 | $32.84 | $32.55 | $32.64 | $29.09 | 250,103 |
2019-12-09 | $32.62 | $32.98 | $32.55 | $32.71 | $29.15 | 403,689 |
2019-12-06 | $32.80 | $32.88 | $32.45 | $32.60 | $29.05 | 1,205,820 |
2019-12-05 | $32.61 | $32.73 | $32.04 | $32.55 | $29.01 | 1,200,246 |
2019-12-04 | $30.62 | $31.55 | $30.44 | $31.36 | $27.95 | 1,250,845 |
2019-12-03 | $30.11 | $30.35 | $29.92 | $30.31 | $27.01 | 1,476,938 |
2019-12-02 | $30.20 | $30.41 | $30.01 | $30.20 | $26.91 | 858,639 |
2019-11-29 | $30.57 | $30.57 | $29.98 | $29.99 | $26.73 | 665,435 |
2019-11-27 | $31.06 | $31.06 | $29.92 | $30.35 | $27.05 | 909,390 |
2019-11-26 | $31.53 | $31.53 | $30.59 | $30.96 | $27.59 | 577,901 |
2019-11-25 | $32.18 | $32.30 | $31.54 | $31.62 | $28.18 | 437,539 |
2019-11-22 | $32.15 | $32.29 | $31.55 | $31.80 | $28.34 | 500,536 |
2019-11-21 | $32.11 | $32.75 | $32.00 | $32.20 | $28.70 | 339,676 |
2019-11-20 | $32.18 | $32.87 | $31.94 | $32.80 | $29.23 | 1,977,387 |
2019-11-19 | $32.88 | $32.88 | $32.35 | $32.81 | $29.24 | 603,317 |
2019-11-18 | $33.43 | $33.54 | $32.91 | $33.27 | $29.65 | 983,877 |
2019-11-15 | $32.70 | $33.73 | $32.35 | $33.27 | $29.65 | 1,816,585 |
2019-11-14 | $29.88 | $30.33 | $29.83 | $30.05 | $26.78 | 861,090 |
2019-11-13 | $29.91 | $30.88 | $29.70 | $30.74 | $27.39 | 1,719,784 |
2019-11-12 | $30.14 | $31.41 | $29.75 | $31.09 | $27.71 | 1,622,654 |
2019-11-11 | $32.80 | $32.95 | $32.36 | $32.66 | $29.11 | 554,919 |
2019-11-08 | $33.43 | $33.78 | $33.28 | $33.51 | $29.86 | 240,684 |
2019-11-07 | $33.54 | $33.79 | $33.25 | $33.64 | $29.98 | 1,258,957 |
2019-11-06 | $33.67 | $33.79 | $33.04 | $33.37 | $29.74 | 539,560 |
2019-11-05 | $34.39 | $34.49 | $33.63 | $33.94 | $30.25 | 702,969 |
2019-11-04 | $35.21 | $35.22 | $34.62 | $34.95 | $31.15 | 236,468 |
2019-11-01 | $34.36 | $35.37 | $34.32 | $35.21 | $31.38 | 162,761 |
2019-10-31 | $34.69 | $34.69 | $34.06 | $34.53 | $30.77 | 251,580 |
2019-10-30 | $35.33 | $35.49 | $34.03 | $34.76 | $30.98 | 529,413 |
2019-10-29 | $36.30 | $36.35 | $35.83 | $35.98 | $32.06 | 313,165 |
2019-10-28 | $36.60 | $36.93 | $36.60 | $36.65 | $32.66 | 447,847 |
2019-10-25 | $36.96 | $36.96 | $36.33 | $36.43 | $32.47 | 257,934 |
2019-10-24 | $36.48 | $37.12 | $36.41 | $36.98 | $32.96 | 249,569 |
2019-10-23 | $36.81 | $36.98 | $36.23 | $36.44 | $32.47 | 226,955 |
2019-10-22 | $37.15 | $37.24 | $36.58 | $36.81 | $32.80 | 438,654 |
2019-10-21 | $37.92 | $38.16 | $36.50 | $37.17 | $33.12 | 702,473 |
2019-10-18 | $39.25 | $39.53 | $39.12 | $39.17 | $34.91 | 185,748 |
2019-10-17 | $39.10 | $39.19 | $39.01 | $39.13 | $34.87 | 54,721 |
2019-10-16 | $38.48 | $38.70 | $38.40 | $38.65 | $34.44 | 79,490 |
2019-10-15 | $38.87 | $38.87 | $38.58 | $38.77 | $34.55 | 77,775 |
2019-10-14 | $38.95 | $39.06 | $38.63 | $38.65 | $34.44 | 89,848 |
2019-10-11 | $38.35 | $39.04 | $38.35 | $38.83 | $34.60 | 220,500 |
2019-10-10 | $37.60 | $38.03 | $37.51 | $37.89 | $33.77 | 214,313 |
2019-10-09 | $37.34 | $37.56 | $37.34 | $37.47 | $33.39 | 158,446 |
2019-10-08 | $37.70 | $37.70 | $37.03 | $37.06 | $33.03 | 370,509 |
2019-10-07 | $38.03 | $38.03 | $37.61 | $37.66 | $33.56 | 178,106 |
2019-10-04 | $37.86 | $38.18 | $37.78 | $37.99 | $33.86 | 200,046 |
2019-10-03 | $37.26 | $37.64 | $37.14 | $37.55 | $33.46 | 199,665 |
2019-10-02 | $37.13 | $37.21 | $36.91 | $37.11 | $33.07 | 120,510 |
2019-10-01 | $37.24 | $37.42 | $37.11 | $37.24 | $33.19 | 168,189 |
2019-09-30 | $37.85 | $37.85 | $37.21 | $37.44 | $33.37 | 187,510 |
2019-09-27 | $38.14 | $38.15 | $37.58 | $37.65 | $33.55 | 287,992 |
2019-09-26 | $37.17 | $37.28 | $36.94 | $37.28 | $33.22 | 210,952 |
2019-09-25 | $36.87 | $37.16 | $36.71 | $37.10 | $33.06 | 141,715 |
2019-09-24 | $37.67 | $37.69 | $37.02 | $37.31 | $33.25 | 398,682 |
2019-09-23 | $37.72 | $38.02 | $37.48 | $37.58 | $33.49 | 175,393 |
2019-09-20 | $38.17 | $38.17 | $37.79 | $37.97 | $33.84 | 350,748 |
2019-09-19 | $38.01 | $38.26 | $37.95 | $38.05 | $33.91 | 56,442 |
2019-09-18 | $37.97 | $38.37 | $37.80 | $38.11 | $33.96 | 125,181 |
2019-09-17 | $37.79 | $38.21 | $37.72 | $38.19 | $34.03 | 187,455 |
2019-09-16 | $37.70 | $38.31 | $37.68 | $38.20 | $34.04 | 275,079 |
2019-09-13 | $37.94 | $38.30 | $37.88 | $38.28 | $34.11 | 354,606 |
2019-09-12 | $37.51 | $37.97 | $37.50 | $37.83 | $33.71 | 515,720 |
2019-09-11 | $36.94 | $37.27 | $36.66 | $37.19 | $33.14 | 677,817 |
2019-09-10 | $36.47 | $36.91 | $36.38 | $36.77 | $32.77 | 393,081 |
2019-09-09 | $36.46 | $36.78 | $36.31 | $36.77 | $32.77 | 173,033 |
2019-09-06 | $36.50 | $36.68 | $36.38 | $36.50 | $32.53 | 190,443 |
2019-09-05 | $35.55 | $36.31 | $35.49 | $36.17 | $32.23 | 209,774 |
2019-09-04 | $35.14 | $35.54 | $35.06 | $35.32 | $31.48 | 145,880 |
2019-09-03 | $35.35 | $35.35 | $34.97 | $35.11 | $31.29 | 291,105 |
2019-08-30 | $35.23 | $35.87 | $35.03 | $35.69 | $31.81 | 408,154 |
2019-08-29 | $34.35 | $35.05 | $34.35 | $34.86 | $31.07 | 207,456 |
2019-08-28 | $34.39 | $34.49 | $34.21 | $34.44 | $30.69 | 341,830 |
2019-08-27 | $34.64 | $35.00 | $34.49 | $34.87 | $31.08 | 383,672 |
2019-08-26 | $35.04 | $35.10 | $34.47 | $34.59 | $30.83 | 95,731 |
2019-08-23 | $35.56 | $35.74 | $34.83 | $34.92 | $31.12 | 274,022 |
2019-08-22 | $36.08 | $36.22 | $35.60 | $35.75 | $31.86 | 130,072 |
2019-08-21 | $36.28 | $36.52 | $36.21 | $36.23 | $32.29 | 131,111 |
2019-08-20 | $36.24 | $36.36 | $36.17 | $36.25 | $32.31 | 124,134 |
2019-08-19 | $36.71 | $36.88 | $36.19 | $36.31 | $32.36 | 174,636 |
2019-08-16 | $36.46 | $36.58 | $36.37 | $36.51 | $32.54 | 268,702 |
2019-08-15 | $36.61 | $36.65 | $36.09 | $36.19 | $32.25 | 237,321 |
2019-08-14 | $36.83 | $36.85 | $36.19 | $36.19 | $32.25 | 334,248 |
2019-08-13 | $36.41 | $37.37 | $36.31 | $37.03 | $33.00 | 305,971 |
2019-08-12 | $36.72 | $36.72 | $36.10 | $36.43 | $32.47 | 340,916 |
2019-08-09 | $37.31 | $37.57 | $37.11 | $37.40 | $33.33 | 349,748 |
2019-08-08 | $36.80 | $37.40 | $36.70 | $37.32 | $33.26 | 283,289 |
2019-08-07 | $35.66 | $36.60 | $35.66 | $36.56 | $32.58 | 335,008 |
2019-08-06 | $36.28 | $36.57 | $36.13 | $36.23 | $32.29 | 483,117 |
2019-08-05 | $36.53 | $36.69 | $35.74 | $36.03 | $32.11 | 771,250 |
2019-08-02 | $37.75 | $37.77 | $37.10 | $37.27 | $33.21 | 217,543 |
2019-08-01 | $38.26 | $38.46 | $37.85 | $37.98 | $33.85 | 227,415 |
2019-07-31 | $38.78 | $38.87 | $38.36 | $38.47 | $34.28 | 349,484 |
2019-07-30 | $38.82 | $38.87 | $38.70 | $38.84 | $34.61 | 148,539 |
2019-07-29 | $38.86 | $39.00 | $38.82 | $38.93 | $34.69 | 287,458 |
2019-07-26 | $39.02 | $39.26 | $38.78 | $39.18 | $34.92 | 219,067 |
2019-07-25 | $39.08 | $39.15 | $38.74 | $38.90 | $34.67 | 325,750 |
2019-07-24 | $39.12 | $39.36 | $39.06 | $39.09 | $34.84 | 246,707 |
2019-07-23 | $39.65 | $39.66 | $39.25 | $39.27 | $35.00 | 216,292 |
2019-07-22 | $40.11 | $40.20 | $39.66 | $39.66 | $35.34 | 194,024 |
2019-07-19 | $40.26 | $40.26 | $39.81 | $39.90 | $35.56 | 164,196 |
2019-07-18 | $40.16 | $40.37 | $40.11 | $40.36 | $35.97 | 216,438 |
2019-07-17 | $40.67 | $40.71 | $40.27 | $40.31 | $35.92 | 385,912 |
2019-07-16 | $40.76 | $40.86 | $40.54 | $40.54 | $36.13 | 205,113 |
2019-07-15 | $41.00 | $41.09 | $40.64 | $40.79 | $36.35 | 378,703 |
2019-07-12 | $40.65 | $40.84 | $40.59 | $40.70 | $36.27 | 461,015 |
2019-07-11 | $40.44 | $40.72 | $40.44 | $40.72 | $36.29 | 407,681 |
2019-07-10 | $40.34 | $40.51 | $40.21 | $40.38 | $35.99 | 354,539 |
2019-07-09 | $40.04 | $40.15 | $39.90 | $40.04 | $35.68 | 354,477 |
2019-07-08 | $40.35 | $40.41 | $40.11 | $40.26 | $35.88 | 283,370 |
2019-07-05 | $40.24 | $40.46 | $40.02 | $40.34 | $35.95 | 205,665 |
2019-07-03 | $40.34 | $40.46 | $40.30 | $40.44 | $36.04 | 200,822 |
2019-07-02 | $40.73 | $40.86 | $40.41 | $40.43 | $36.03 | 242,207 |
2019-07-01 | $41.24 | $41.36 | $40.64 | $40.68 | $36.25 | 380,200 |
2019-06-28 | $40.98 | $40.98 | $40.72 | $40.86 | $36.41 | 269,031 |
2019-06-27 | $40.88 | $40.99 | $40.56 | $40.63 | $36.21 | 194,213 |
2019-06-26 | $40.79 | $40.93 | $40.67 | $40.81 | $36.37 | 237,781 |
2019-06-25 | $40.97 | $41.08 | $40.46 | $40.68 | $36.25 | 354,603 |
2019-06-24 | $40.48 | $40.88 | $40.32 | $40.77 | $36.33 | 362,126 |
2019-06-21 | $40.36 | $40.54 | $40.24 | $40.34 | $35.95 | 364,293 |
2019-06-20 | $40.50 | $40.50 | $40.12 | $40.28 | $35.90 | 381,171 |
2019-06-19 | $39.75 | $39.98 | $39.38 | $39.72 | $35.40 | 266,400 |
2019-06-18 | $39.32 | $39.72 | $39.32 | $39.54 | $35.24 | 328,921 |
2019-06-17 | $39.42 | $39.44 | $39.16 | $39.16 | $34.90 | 209,815 |
2019-06-14 | $40.39 | $40.39 | $39.90 | $39.90 | $34.89 | 235,419 |
2019-06-13 | $40.51 | $40.59 | $40.02 | $40.47 | $35.39 | 413,543 |
2019-06-12 | $40.79 | $40.79 | $40.36 | $40.39 | $35.32 | 374,837 |
2019-06-11 | $39.86 | $40.95 | $39.81 | $40.80 | $35.68 | 553,622 |
2019-06-10 | $39.46 | $40.10 | $39.39 | $40.02 | $34.99 | 215,593 |
2019-06-07 | $39.55 | $39.94 | $39.52 | $39.77 | $34.78 | 348,352 |
2019-06-06 | $39.96 | $40.02 | $39.47 | $39.53 | $34.57 | 356,601 |
2019-06-05 | $40.21 | $40.30 | $39.72 | $39.85 | $34.85 | 577,673 |
2019-06-04 | $39.83 | $40.30 | $39.80 | $40.13 | $35.09 | 517,129 |
2019-06-03 | $39.11 | $39.79 | $38.80 | $39.66 | $34.68 | 573,617 |
2019-05-31 | $38.26 | $39.16 | $38.05 | $38.52 | $33.68 | 587,267 |
2019-05-30 | $38.31 | $38.81 | $38.31 | $38.69 | $33.83 | 381,883 |
2019-05-29 | $37.76 | $38.52 | $37.76 | $38.48 | $33.65 | 571,607 |
2019-05-28 | $38.75 | $38.93 | $37.90 | $38.06 | $33.28 | 816,251 |
2019-05-24 | $39.03 | $39.24 | $38.91 | $38.94 | $34.05 | 392,508 |
2019-05-23 | $38.96 | $39.14 | $38.62 | $38.95 | $34.06 | 470,082 |
2019-05-22 | $39.43 | $39.57 | $39.14 | $39.28 | $34.35 | 278,460 |
2019-05-21 | $39.35 | $39.66 | $39.28 | $39.58 | $34.61 | 239,410 |
2019-05-20 | $39.14 | $39.52 | $39.11 | $39.42 | $34.47 | 413,324 |
2019-05-17 | $39.73 | $39.81 | $39.42 | $39.69 | $34.71 | 445,580 |
2019-05-16 | $40.20 | $40.44 | $39.89 | $40.00 | $34.98 | 311,866 |
2019-05-15 | $40.14 | $40.34 | $39.86 | $40.29 | $35.23 | 335,248 |
2019-05-14 | $40.09 | $40.37 | $39.98 | $40.28 | $35.22 | 675,317 |
2019-05-13 | $40.44 | $40.67 | $39.87 | $40.05 | $35.02 | 732,420 |
2019-05-10 | $41.08 | $41.18 | $40.67 | $41.06 | $35.90 | 744,887 |
2019-05-09 | $40.91 | $41.47 | $40.58 | $41.15 | $35.98 | 805,476 |
2019-05-08 | $41.10 | $41.30 | $40.97 | $41.20 | $36.03 | 727,231 |
2019-05-07 | $41.77 | $41.90 | $41.20 | $41.25 | $36.07 | 704,491 |
2019-05-06 | $41.64 | $42.09 | $41.45 | $42.09 | $36.80 | 363,536 |
2019-05-03 | $42.27 | $42.66 | $42.23 | $42.37 | $37.05 | 242,098 |
2019-05-02 | $42.30 | $42.34 | $41.93 | $42.20 | $36.90 | 466,992 |
2019-05-01 | $42.61 | $42.84 | $42.12 | $42.18 | $36.88 | 263,968 |
2019-04-30 | $42.59 | $42.74 | $42.33 | $42.73 | $37.36 | 302,369 |
2019-04-29 | $42.92 | $43.02 | $42.55 | $42.67 | $37.31 | 214,506 |
2019-04-26 | $42.87 | $43.13 | $42.71 | $43.00 | $37.60 | 266,741 |
2019-04-25 | $42.57 | $42.92 | $42.52 | $42.83 | $37.45 | 366,604 |
2019-04-24 | $43.40 | $43.66 | $42.85 | $43.02 | $37.62 | 293,459 |
2019-04-23 | $43.71 | $43.87 | $43.44 | $43.61 | $38.13 | 257,798 |
2019-04-22 | $44.46 | $44.46 | $44.03 | $44.04 | $38.51 | 156,121 |
2019-04-18 | $44.62 | $44.62 | $44.34 | $44.44 | $38.86 | 282,636 |
2019-04-17 | $44.75 | $45.00 | $44.43 | $44.45 | $38.87 | 397,285 |
2019-04-16 | $44.20 | $44.56 | $43.87 | $44.44 | $38.86 | 243,228 |
2019-04-15 | $44.60 | $44.60 | $44.11 | $44.27 | $38.71 | 235,851 |
2019-04-12 | $44.58 | $44.67 | $44.32 | $44.66 | $39.05 | 523,942 |
2019-04-11 | $44.62 | $44.62 | $43.85 | $44.22 | $38.67 | 377,640 |
2019-04-10 | $44.55 | $44.80 | $44.49 | $44.63 | $39.03 | 215,935 |
2019-04-09 | $44.81 | $44.81 | $44.38 | $44.60 | $39.00 | 458,192 |
2019-04-08 | $44.24 | $44.57 | $44.24 | $44.49 | $38.90 | 246,898 |
2019-04-05 | $44.59 | $44.59 | $44.35 | $44.35 | $38.78 | 235,264 |
2019-04-04 | $43.72 | $44.27 | $43.72 | $44.19 | $38.64 | 562,535 |
2019-04-03 | $43.84 | $44.13 | $43.74 | $43.92 | $38.40 | 321,702 |
2019-04-02 | $44.21 | $44.21 | $43.33 | $43.35 | $37.91 | 208,645 |
2019-04-01 | $43.91 | $44.26 | $43.82 | $44.15 | $38.61 | 312,043 |
2019-03-29 | $43.16 | $43.29 | $42.91 | $43.18 | $37.76 | 356,526 |
2019-03-28 | $42.52 | $42.83 | $42.41 | $42.67 | $37.31 | 349,601 |
2019-03-27 | $42.42 | $42.54 | $42.14 | $42.49 | $37.15 | 438,152 |
2019-03-26 | $42.81 | $42.92 | $42.43 | $42.79 | $37.42 | 537,713 |
2019-03-25 | $42.44 | $42.75 | $42.36 | $42.72 | $37.36 | 1,104,717 |
2019-03-22 | $43.68 | $43.70 | $42.48 | $42.53 | $37.19 | 994,789 |
2019-03-21 | $44.44 | $44.46 | $43.91 | $44.04 | $38.51 | 362,828 |
2019-03-20 | $44.59 | $44.73 | $44.19 | $44.34 | $38.77 | 764,535 |
2019-03-19 | $45.20 | $45.26 | $44.57 | $44.69 | $39.07 | 426,501 |
2019-03-18 | $44.72 | $45.00 | $44.72 | $45.00 | $39.35 | 311,390 |
2019-03-15 | $44.44 | $44.83 | $44.42 | $44.82 | $39.19 | 464,209 |
2019-03-14 | $44.25 | $44.40 | $44.12 | $44.38 | $38.81 | 367,979 |
2019-03-13 | $44.95 | $45.03 | $44.40 | $44.41 | $38.83 | 407,193 |
2019-03-12 | $44.60 | $44.83 | $44.47 | $44.66 | $39.05 | 683,965 |
2019-03-11 | $44.27 | $44.55 | $44.22 | $44.39 | $38.82 | 388,796 |
2019-03-08 | $43.56 | $44.08 | $43.38 | $43.93 | $38.41 | 1,010,954 |
2019-03-07 | $44.58 | $44.58 | $43.82 | $43.94 | $38.42 | 351,588 |
2019-03-06 | $44.83 | $44.83 | $44.50 | $44.55 | $38.96 | 267,955 |
2019-03-05 | $44.48 | $44.81 | $44.47 | $44.64 | $39.03 | 394,582 |
2019-03-04 | $44.87 | $44.97 | $44.44 | $44.56 | $38.96 | 524,777 |
2019-03-01 | $45.12 | $45.27 | $44.66 | $44.82 | $39.19 | 889,114 |
2019-02-28 | $45.96 | $45.96 | $45.06 | $45.12 | $39.45 | 403,596 |
2019-02-27 | $47.18 | $47.23 | $46.13 | $46.32 | $40.50 | 530,123 |
2019-02-26 | $47.39 | $47.57 | $47.10 | $47.16 | $41.24 | 455,244 |
2019-02-25 | $47.60 | $47.93 | $47.47 | $47.51 | $41.54 | 909,822 |
2019-02-22 | $46.94 | $47.31 | $46.82 | $47.31 | $41.37 | 276,304 |
2019-02-21 | $46.47 | $46.67 | $46.11 | $46.60 | $40.75 | 577,612 |
2019-02-20 | $46.43 | $46.81 | $46.23 | $46.33 | $40.51 | 478,157 |
2019-02-19 | $45.55 | $46.28 | $45.55 | $46.09 | $40.30 | 323,835 |
2019-02-15 | $45.57 | $45.74 | $45.40 | $45.52 | $39.80 | 461,186 |
2019-02-14 | $45.27 | $45.51 | $45.20 | $45.37 | $39.67 | 378,694 |
2019-02-13 | $45.70 | $45.88 | $45.36 | $45.49 | $39.78 | 368,650 |
2019-02-12 | $45.79 | $45.85 | $45.48 | $45.70 | $39.96 | 278,031 |
2019-02-11 | $46.04 | $46.06 | $45.53 | $45.68 | $39.94 | 219,209 |
2019-02-08 | $46.31 | $46.40 | $45.97 | $46.03 | $40.25 | 202,988 |
2019-02-07 | $46.74 | $46.77 | $46.43 | $46.75 | $40.88 | 586,089 |
2019-02-06 | $47.02 | $47.14 | $46.84 | $46.84 | $40.96 | 297,534 |
2019-02-05 | $47.40 | $47.43 | $47.15 | $47.33 | $41.39 | 373,923 |
2019-02-04 | $46.82 | $47.41 | $46.73 | $47.36 | $41.41 | 453,488 |
2019-02-01 | $46.71 | $46.99 | $46.56 | $46.79 | $40.91 | 257,873 |
2019-01-31 | $46.25 | $46.95 | $46.25 | $46.72 | $40.85 | 560,176 |
2019-01-30 | $45.59 | $46.28 | $45.31 | $46.15 | $40.35 | 873,598 |
2019-01-29 | $45.57 | $45.71 | $45.40 | $45.47 | $39.76 | 574,625 |
2019-01-28 | $45.13 | $45.43 | $44.37 | $45.37 | $39.67 | 800,371 |
2019-01-25 | $45.75 | $46.00 | $45.45 | $45.59 | $39.86 | 588,186 |
2019-01-24 | $45.17 | $45.49 | $45.03 | $45.34 | $39.65 | 528,272 |
2019-01-23 | $45.05 | $45.29 | $44.85 | $45.19 | $39.52 | 444,899 |
2019-01-22 | $45.35 | $45.45 | $44.63 | $45.15 | $39.48 | 823,044 |
2019-01-18 | $46.06 | $46.15 | $45.72 | $45.89 | $40.13 | 379,579 |
2019-01-17 | $45.50 | $45.78 | $45.39 | $45.57 | $39.85 | 283,763 |
2019-01-16 | $45.11 | $45.69 | $45.02 | $45.38 | $39.68 | 788,792 |
2019-01-15 | $44.95 | $45.17 | $44.79 | $44.93 | $39.29 | 437,124 |
2019-01-14 | $44.72 | $44.91 | $44.54 | $44.78 | $39.16 | 353,725 |
2019-01-11 | $44.72 | $44.96 | $44.44 | $44.53 | $38.94 | 286,526 |
2019-01-10 | $43.96 | $44.53 | $43.79 | $44.53 | $38.94 | 425,027 |
2019-01-09 | $43.89 | $44.26 | $43.83 | $43.96 | $38.44 | 140,527 |
2019-01-08 | $43.36 | $43.49 | $43.21 | $43.33 | $37.89 | 254,243 |
2019-01-07 | $43.25 | $43.36 | $42.94 | $43.01 | $37.61 | 454,896 |
2019-01-04 | $42.04 | $42.97 | $42.04 | $42.85 | $37.47 | 468,789 |
2019-01-03 | $41.67 | $41.67 | $41.19 | $41.46 | $36.25 | 220,127 |
2019-01-02 | $41.15 | $41.69 | $41.06 | $41.63 | $36.40 | 180,516 |
2018-12-31 | $41.43 | $41.69 | $41.24 | $41.41 | $36.21 | 173,945 |
2018-12-28 | $41.61 | $41.90 | $41.23 | $41.33 | $36.14 | 549,320 |
2018-12-27 | $41.39 | $41.70 | $40.97 | $41.58 | $36.36 | 298,191 |
2018-12-26 | $40.78 | $41.92 | $40.57 | $41.85 | $36.59 | 258,471 |
2018-12-24 | $41.05 | $41.30 | $40.69 | $40.69 | $35.58 | 93,196 |
2018-12-21 | $41.26 | $41.35 | $40.96 | $41.00 | $35.85 | 672,703 |
2018-12-20 | $42.02 | $42.03 | $40.88 | $41.19 | $36.02 | 552,495 |
2018-12-19 | $42.01 | $42.53 | $41.24 | $41.50 | $36.29 | 872,926 |
2018-12-18 | $42.08 | $42.28 | $41.83 | $41.85 | $36.59 | 301,245 |
2018-12-17 | $42.80 | $42.80 | $41.88 | $42.07 | $36.73 | 498,383 |
2018-12-14 | $42.64 | $43.04 | $42.60 | $42.76 | $37.34 | 454,794 |
2018-12-13 | $42.82 | $43.19 | $42.79 | $43.06 | $37.60 | 771,015 |
2018-12-12 | $42.67 | $43.02 | $42.50 | $42.93 | $37.48 | 688,861 |
2018-12-11 | $42.25 | $42.41 | $41.93 | $42.06 | $36.72 | 263,762 |
2018-12-10 | $42.50 | $42.56 | $41.85 | $42.34 | $36.97 | 480,758 |
2018-12-07 | $43.48 | $43.55 | $42.70 | $42.84 | $37.41 | 488,678 |
2018-12-06 | $42.55 | $43.36 | $42.26 | $43.29 | $37.80 | 696,230 |
2018-12-04 | $43.79 | $43.87 | $43.34 | $43.36 | $37.86 | 515,670 |
2018-12-03 | $44.03 | $44.34 | $43.69 | $43.87 | $38.30 | 685,672 |
2018-11-30 | $43.50 | $43.50 | $42.97 | $43.04 | $37.58 | 453,265 |
2018-11-29 | $43.49 | $43.76 | $43.44 | $43.55 | $38.03 | 660,357 |
2018-11-28 | $43.15 | $43.49 | $42.76 | $43.46 | $37.95 | 536,216 |
2018-11-27 | $42.91 | $43.12 | $42.80 | $43.05 | $37.59 | 221,558 |
2018-11-26 | $43.01 | $43.24 | $42.88 | $43.03 | $37.57 | 104,152 |
2018-11-23 | $43.07 | $43.20 | $42.97 | $43.03 | $37.57 | 118,005 |
2018-11-21 | $43.47 | $43.76 | $43.42 | $43.60 | $38.07 | 234,069 |
2018-11-20 | $43.26 | $43.54 | $43.04 | $43.08 | $37.61 | 500,607 |
2018-11-19 | $44.15 | $44.19 | $43.65 | $43.78 | $38.23 | 421,576 |
2018-11-16 | $43.82 | $44.12 | $43.75 | $43.99 | $38.41 | 317,404 |
2018-11-15 | $42.89 | $43.76 | $42.89 | $43.60 | $38.07 | 406,656 |
2018-11-14 | $42.28 | $42.96 | $42.28 | $42.80 | $37.37 | 419,870 |
2018-11-13 | $42.39 | $42.56 | $42.07 | $42.14 | $36.79 | 313,385 |
2018-11-12 | $42.94 | $42.94 | $42.28 | $42.34 | $36.97 | 426,332 |
2018-11-09 | $43.21 | $43.32 | $42.89 | $43.07 | $37.61 | 520,911 |
2018-11-08 | $44.02 | $44.03 | $43.71 | $43.96 | $38.38 | 447,033 |
2018-11-07 | $44.25 | $44.39 | $43.86 | $44.04 | $38.45 | 364,378 |
2018-11-06 | $43.74 | $43.96 | $43.61 | $43.91 | $38.34 | 348,581 |
2018-11-05 | $43.17 | $43.98 | $43.17 | $43.75 | $38.20 | 656,527 |
2018-11-02 | $43.51 | $44.00 | $43.14 | $43.79 | $38.23 | 507,725 |
2018-11-01 | $42.34 | $43.39 | $42.14 | $43.29 | $37.80 | 335,031 |
2018-10-31 | $41.12 | $41.68 | $41.10 | $41.52 | $36.25 | 495,500 |
2018-10-30 | $41.36 | $41.63 | $40.87 | $41.21 | $35.98 | 267,300 |
2018-10-29 | $42.38 | $42.54 | $40.83 | $41.15 | $35.93 | 242,947 |
2018-10-26 | $42.00 | $42.48 | $41.97 | $42.24 | $36.88 | 641,099 |
2018-10-25 | $42.11 | $42.53 | $41.93 | $42.21 | $36.86 | 293,344 |
2018-10-24 | $42.19 | $42.40 | $41.60 | $41.63 | $36.35 | 430,691 |
2018-10-23 | $41.62 | $42.42 | $41.57 | $42.27 | $36.91 | 431,672 |
2018-10-22 | $42.91 | $42.91 | $42.27 | $42.41 | $37.03 | 326,539 |
2018-10-19 | $43.03 | $43.10 | $42.40 | $42.47 | $37.08 | 178,089 |
2018-10-18 | $43.05 | $43.17 | $42.55 | $42.65 | $37.24 | 278,949 |
2018-10-17 | $43.77 | $43.77 | $43.14 | $43.25 | $37.76 | 201,016 |
2018-10-16 | $43.50 | $43.89 | $43.33 | $43.71 | $38.17 | 299,549 |
2018-10-15 | $42.90 | $43.21 | $42.67 | $42.89 | $37.45 | 158,135 |
2018-10-12 | $43.44 | $43.61 | $42.84 | $43.06 | $37.60 | 666,833 |
2018-10-11 | $42.64 | $43.01 | $42.19 | $42.66 | $37.25 | 924,495 |
2018-10-10 | $43.87 | $43.87 | $42.49 | $42.54 | $37.14 | 422,950 |
2018-10-09 | $43.96 | $44.32 | $43.81 | $43.83 | $38.27 | 486,333 |
2018-10-08 | $44.06 | $44.42 | $43.96 | $44.34 | $38.72 | 317,278 |
2018-10-05 | $45.06 | $45.06 | $43.76 | $43.76 | $38.21 | 1,191,504 |
2018-10-04 | $45.23 | $45.27 | $44.28 | $44.42 | $38.78 | 591,612 |
2018-10-03 | $46.00 | $46.15 | $45.37 | $45.52 | $39.75 | 444,965 |
2018-10-02 | $45.52 | $45.82 | $45.16 | $45.40 | $39.64 | 215,858 |
2018-10-01 | $45.35 | $45.58 | $45.26 | $45.31 | $39.56 | 98,878 |
2018-09-28 | $45.27 | $45.50 | $45.17 | $45.31 | $39.56 | 487,529 |
2018-09-27 | $45.51 | $45.81 | $45.38 | $45.44 | $39.68 | 427,507 |
2018-09-26 | $45.59 | $45.84 | $45.45 | $45.48 | $39.71 | 177,629 |
2018-09-25 | $45.45 | $45.64 | $45.19 | $45.55 | $39.77 | 146,476 |
2018-09-24 | $46.18 | $46.18 | $45.39 | $45.65 | $39.86 | 450,495 |
2018-09-21 | $46.16 | $46.51 | $46.03 | $46.25 | $40.38 | 774,405 |
2018-09-20 | $45.57 | $46.34 | $45.35 | $46.12 | $40.27 | 667,675 |
2018-09-19 | $45.08 | $45.53 | $44.93 | $45.53 | $39.75 | 372,967 |
2018-09-18 | $44.83 | $45.14 | $44.70 | $45.03 | $39.32 | 318,113 |
2018-09-17 | $44.21 | $44.76 | $44.14 | $44.66 | $38.99 | 294,007 |
2018-09-14 | $44.20 | $44.62 | $43.94 | $44.25 | $38.64 | 1,440,337 |
2018-09-13 | $43.49 | $44.59 | $43.49 | $44.18 | $38.58 | 1,664,284 |
2018-09-12 | $42.41 | $43.04 | $42.35 | $42.85 | $37.41 | 631,348 |
2018-09-11 | $41.68 | $42.11 | $41.53 | $42.00 | $36.67 | 257,956 |
2018-09-10 | $42.40 | $42.47 | $41.76 | $41.83 | $36.52 | 640,722 |
2018-09-07 | $42.12 | $42.53 | $42.02 | $42.27 | $36.91 | 621,833 |
2018-09-06 | $42.39 | $42.45 | $41.95 | $42.13 | $36.79 | 564,522 |
2018-09-05 | $42.05 | $42.08 | $41.50 | $41.97 | $36.65 | 719,084 |
2018-09-04 | $42.21 | $42.41 | $41.85 | $41.94 | $36.62 | 293,392 |
2018-08-31 | $42.98 | $43.62 | $42.98 | $43.34 | $37.84 | 425,485 |
2018-08-30 | $44.53 | $44.53 | $43.19 | $43.42 | $37.91 | 382,185 |
2018-08-29 | $44.68 | $44.96 | $44.60 | $44.74 | $39.06 | 191,672 |
2018-08-28 | $45.31 | $45.52 | $44.84 | $44.94 | $39.24 | 332,193 |
2018-08-27 | $45.16 | $45.76 | $45.16 | $45.23 | $39.49 | 375,282 |
2018-08-24 | $44.80 | $45.11 | $44.67 | $44.99 | $39.28 | 231,180 |
2018-08-23 | $44.97 | $44.97 | $44.27 | $44.31 | $38.69 | 364,288 |
2018-08-22 | $44.64 | $45.13 | $44.56 | $44.98 | $39.27 | 198,894 |
2018-08-21 | $44.45 | $44.75 | $44.32 | $44.41 | $38.78 | 198,242 |
2018-08-20 | $44.06 | $44.14 | $43.88 | $44.13 | $38.53 | 42,621 |
2018-08-17 | $44.24 | $44.34 | $43.93 | $44.08 | $38.49 | 177,673 |
2018-08-16 | $44.47 | $44.50 | $44.09 | $44.13 | $38.53 | 417,045 |
2018-08-15 | $44.03 | $44.06 | $43.23 | $43.59 | $38.06 | 376,920 |
2018-08-14 | $44.57 | $44.77 | $44.45 | $44.74 | $39.06 | 391,389 |
2018-08-13 | $45.24 | $45.24 | $44.42 | $44.53 | $38.88 | 313,155 |
2018-08-10 | $45.24 | $45.51 | $44.85 | $45.19 | $39.46 | 531,637 |
2018-08-09 | $46.55 | $46.60 | $45.98 | $46.07 | $40.23 | 274,657 |
2018-08-08 | $46.81 | $46.93 | $46.49 | $46.49 | $40.59 | 460,899 |
2018-08-07 | $47.33 | $47.33 | $46.80 | $46.87 | $40.92 | 375,591 |
2018-08-06 | $47.20 | $47.20 | $46.71 | $46.77 | $40.84 | 374,422 |
2018-08-03 | $47.15 | $47.86 | $47.15 | $47.50 | $41.47 | 228,722 |
2018-08-02 | $46.95 | $47.28 | $46.21 | $47.15 | $41.17 | 385,089 |
2018-08-01 | $47.96 | $48.25 | $47.25 | $47.45 | $41.43 | 397,514 |
2018-07-31 | $47.32 | $48.36 | $47.32 | $48.22 | $42.10 | 489,230 |
2018-07-30 | $47.31 | $47.79 | $47.15 | $47.52 | $41.49 | 266,164 |
2018-07-27 | $47.83 | $48.00 | $46.96 | $47.14 | $41.16 | 290,892 |
2018-07-26 | $47.50 | $47.82 | $47.34 | $47.46 | $41.44 | 315,151 |
2018-07-25 | $47.54 | $47.76 | $47.33 | $47.56 | $41.53 | 621,930 |
2018-07-24 | $46.68 | $47.17 | $46.25 | $47.05 | $41.08 | 499,177 |
2018-07-23 | $46.25 | $46.37 | $45.99 | $46.11 | $40.26 | 337,462 |
2018-07-20 | $46.46 | $46.75 | $46.04 | $46.48 | $40.58 | 226,912 |
2018-07-19 | $45.85 | $46.27 | $45.24 | $45.91 | $40.09 | 396,439 |
2018-07-18 | $45.85 | $46.77 | $45.85 | $46.62 | $40.71 | 568,075 |
2018-07-17 | $45.68 | $46.54 | $45.68 | $46.54 | $40.64 | 510,149 |
2018-07-16 | $46.18 | $46.18 | $45.88 | $46.03 | $40.19 | 90,697 |
2018-07-13 | $46.14 | $46.56 | $45.97 | $46.21 | $40.35 | 110,163 |
2018-07-12 | $46.56 | $46.60 | $45.62 | $46.36 | $40.48 | 171,086 |
2018-07-11 | $45.67 | $46.24 | $45.67 | $46.05 | $40.21 | 244,867 |
2018-07-10 | $46.12 | $46.72 | $46.12 | $46.63 | $40.71 | 182,364 |
2018-07-09 | $46.41 | $46.67 | $45.97 | $46.52 | $40.62 | 380,207 |
2018-07-06 | $45.60 | $45.91 | $45.45 | $45.74 | $39.94 | 393,372 |
2018-07-05 | $45.90 | $45.90 | $45.33 | $45.61 | $39.82 | 409,597 |
2018-07-03 | $45.91 | $46.49 | $45.84 | $46.33 | $40.45 | 457,032 |
2018-07-02 | $45.24 | $45.91 | $45.24 | $45.71 | $39.91 | 241,784 |
2018-06-29 | $46.07 | $46.16 | $45.73 | $46.04 | $40.20 | 634,422 |
2018-06-28 | $46.10 | $46.18 | $45.72 | $45.76 | $39.95 | 171,560 |
2018-06-27 | $46.12 | $46.66 | $46.05 | $46.08 | $40.23 | 432,590 |
2018-06-26 | $46.88 | $46.92 | $46.45 | $46.45 | $40.56 | 208,111 |
2018-06-25 | $47.23 | $47.47 | $46.58 | $46.81 | $40.87 | 363,178 |
2018-06-22 | $47.70 | $47.83 | $47.22 | $47.23 | $41.24 | 144,875 |
2018-06-21 | $47.64 | $47.82 | $47.13 | $47.14 | $41.16 | 264,975 |
2018-06-20 | $47.71 | $48.17 | $47.25 | $47.65 | $41.61 | 269,016 |
2018-06-19 | $47.67 | $47.73 | $47.07 | $47.65 | $41.61 | 313,273 |
2018-06-18 | $49.24 | $49.77 | $48.95 | $49.20 | $42.14 | 321,888 |
2018-06-15 | $49.60 | $49.88 | $49.17 | $49.78 | $42.64 | 569,268 |
2018-06-14 | $50.14 | $50.50 | $49.82 | $49.83 | $42.68 | 412,525 |
2018-06-13 | $49.98 | $50.76 | $49.31 | $49.96 | $42.80 | 828,212 |
2018-06-12 | $50.02 | $50.16 | $49.88 | $50.01 | $42.84 | 338,035 |
2018-06-11 | $50.23 | $50.56 | $50.09 | $50.13 | $42.94 | 143,381 |
2018-06-08 | $49.75 | $50.46 | $49.59 | $50.30 | $43.09 | 332,903 |
2018-06-07 | $50.20 | $50.61 | $49.54 | $49.73 | $42.60 | 608,413 |
2018-06-06 | $50.66 | $51.06 | $50.16 | $50.31 | $43.10 | 333,171 |
2018-06-05 | $50.61 | $50.88 | $50.14 | $50.14 | $42.95 | 490,477 |
2018-06-04 | $50.27 | $51.00 | $50.02 | $50.87 | $43.58 | 354,849 |
2018-06-01 | $50.03 | $50.25 | $49.64 | $49.98 | $42.81 | 848,107 |
2018-05-31 | $49.96 | $50.25 | $49.20 | $49.91 | $42.75 | 472,211 |
2018-05-30 | $50.22 | $50.44 | $50.05 | $50.24 | $43.04 | 550,106 |
2018-05-29 | $50.59 | $51.08 | $49.96 | $50.16 | $42.97 | 781,275 |
2018-05-25 | $51.22 | $51.84 | $50.97 | $51.37 | $44.00 | 545,705 |
2018-05-24 | $51.97 | $52.03 | $51.10 | $51.30 | $43.94 | 686,976 |
2018-05-23 | $51.85 | $52.33 | $51.77 | $52.29 | $44.79 | 303,475 |
2018-05-22 | $51.95 | $52.49 | $51.78 | $52.13 | $44.65 | 405,774 |
2018-05-21 | $51.62 | $51.82 | $51.24 | $51.47 | $44.09 | 190,791 |
2018-05-18 | $51.60 | $51.72 | $51.22 | $51.66 | $44.25 | 513,663 |
2018-05-17 | $52.00 | $52.39 | $51.74 | $51.94 | $44.49 | 317,269 |
2018-05-16 | $52.30 | $52.60 | $52.10 | $52.34 | $44.83 | 230,579 |
2018-05-15 | $51.72 | $52.20 | $51.19 | $52.11 | $44.64 | 318,413 |
2018-05-14 | $53.35 | $53.86 | $52.48 | $52.68 | $45.13 | 587,085 |
2018-05-11 | $53.42 | $53.80 | $53.12 | $53.18 | $45.55 | 186,856 |
2018-05-10 | $51.88 | $53.16 | $51.71 | $53.02 | $45.42 | 435,020 |
2018-05-09 | $51.30 | $52.72 | $51.22 | $51.68 | $44.27 | 387,901 |
2018-05-08 | $51.14 | $51.32 | $50.54 | $51.21 | $43.87 | 634,493 |
2018-05-07 | $52.12 | $52.28 | $51.46 | $51.99 | $44.53 | 270,884 |
2018-05-04 | $52.17 | $52.42 | $52.03 | $52.11 | $44.64 | 234,399 |
2018-05-03 | $52.65 | $52.91 | $52.32 | $52.45 | $44.93 | 428,719 |
2018-05-02 | $52.97 | $53.39 | $52.72 | $52.83 | $45.25 | 408,352 |
2018-05-01 | $53.78 | $53.78 | $52.48 | $53.14 | $45.52 | 822,810 |
2018-04-30 | $54.19 | $54.44 | $53.74 | $53.78 | $46.07 | 311,875 |
2018-04-27 | $54.43 | $54.52 | $54.01 | $54.47 | $46.66 | 394,343 |
2018-04-26 | $54.34 | $54.59 | $54.24 | $54.51 | $46.69 | 148,311 |
2018-04-25 | $54.46 | $54.53 | $53.90 | $54.16 | $46.39 | 731,927 |
2018-04-24 | $55.11 | $55.17 | $54.75 | $54.91 | $47.04 | 510,058 |
2018-04-23 | $55.15 | $55.15 | $54.61 | $54.72 | $46.87 | 209,662 |
2018-04-20 | $55.27 | $55.56 | $54.90 | $55.28 | $47.35 | 552,270 |
2018-04-19 | $55.60 | $55.60 | $55.13 | $55.46 | $47.51 | 347,888 |
2018-04-18 | $54.99 | $55.53 | $54.92 | $55.32 | $47.39 | 156,536 |
2018-04-17 | $54.64 | $54.90 | $54.55 | $54.68 | $46.84 | 298,505 |
2018-04-16 | $54.78 | $54.99 | $54.40 | $54.52 | $46.70 | 124,543 |
2018-04-13 | $55.00 | $55.00 | $54.45 | $54.69 | $46.85 | 195,370 |
2018-04-12 | $54.39 | $54.84 | $54.34 | $54.67 | $46.83 | 144,274 |
2018-04-11 | $53.88 | $54.48 | $53.83 | $54.35 | $46.56 | 154,860 |
2018-04-10 | $53.61 | $54.30 | $53.37 | $54.10 | $46.34 | 557,578 |
2018-04-09 | $53.33 | $53.59 | $53.06 | $53.18 | $45.55 | 297,701 |
2018-04-06 | $53.67 | $53.76 | $53.17 | $53.32 | $45.67 | 265,453 |
2018-04-05 | $53.49 | $54.01 | $53.48 | $53.69 | $45.99 | 398,353 |
2018-04-04 | $52.37 | $53.53 | $52.05 | $53.43 | $45.77 | 420,311 |
2018-04-03 | $52.66 | $53.21 | $52.57 | $52.88 | $45.30 | 410,044 |
2018-04-02 | $52.77 | $53.97 | $52.25 | $52.67 | $45.12 | 317,514 |
2018-03-29 | $52.34 | $53.26 | $52.15 | $53.02 | $45.42 | 320,375 |
2018-03-28 | $51.89 | $52.27 | $51.70 | $51.90 | $44.46 | 275,218 |
2018-03-27 | $51.97 | $52.23 | $51.56 | $51.71 | $44.29 | 312,955 |
2018-03-26 | $52.22 | $52.22 | $51.65 | $52.00 | $44.54 | 250,670 |
2018-03-23 | $51.80 | $52.11 | $51.29 | $51.35 | $43.99 | 324,020 |
2018-03-22 | $52.36 | $52.39 | $51.60 | $51.70 | $44.29 | 228,710 |
2018-03-21 | $52.43 | $52.95 | $52.32 | $52.67 | $45.12 | 173,895 |
2018-03-20 | $52.55 | $52.55 | $52.16 | $52.27 | $44.77 | 151,313 |
2018-03-19 | $52.75 | $52.75 | $52.34 | $52.49 | $44.96 | 122,032 |
2018-03-16 | $52.92 | $53.04 | $52.75 | $52.84 | $45.26 | 177,984 |
2018-03-15 | $54.00 | $54.05 | $53.04 | $53.14 | $45.52 | 379,215 |
2018-03-14 | $53.93 | $54.16 | $53.62 | $53.80 | $46.08 | 349,313 |
2018-03-13 | $54.19 | $54.35 | $53.51 | $53.62 | $45.93 | 464,975 |
2018-03-12 | $53.93 | $54.15 | $53.61 | $54.01 | $46.26 | 317,351 |
2018-03-09 | $53.43 | $54.22 | $53.24 | $54.19 | $46.42 | 383,469 |
2018-03-08 | $52.99 | $53.27 | $52.76 | $53.08 | $45.47 | 160,403 |
2018-03-07 | $52.89 | $53.28 | $52.85 | $53.26 | $45.62 | 311,953 |
2018-03-06 | $53.94 | $53.98 | $53.22 | $53.24 | $45.61 | 433,967 |
2018-03-05 | $52.91 | $53.32 | $52.66 | $53.26 | $45.62 | 385,504 |
2018-03-02 | $52.91 | $53.38 | $52.40 | $53.38 | $45.73 | 500,370 |
2018-03-01 | $53.75 | $54.25 | $52.92 | $52.98 | $45.38 | 461,936 |
2018-02-28 | $54.50 | $54.55 | $53.71 | $53.71 | $46.01 | 563,174 |
2018-02-27 | $55.56 | $55.66 | $54.48 | $54.50 | $46.68 | 364,887 |
2018-02-26 | $56.02 | $56.08 | $55.40 | $55.69 | $47.70 | 343,697 |
2018-02-23 | $56.05 | $56.11 | $55.31 | $56.00 | $47.97 | 312,359 |
2018-02-22 | $55.16 | $55.56 | $55.09 | $55.18 | $47.27 | 233,491 |
2018-02-21 | $54.81 | $55.16 | $54.37 | $54.52 | $46.70 | 450,450 |
2018-02-20 | $54.26 | $54.89 | $54.20 | $54.66 | $46.82 | 307,325 |
2018-02-16 | $55.00 | $55.09 | $54.48 | $54.58 | $46.75 | 234,907 |
2018-02-15 | $54.75 | $55.06 | $54.25 | $54.97 | $47.09 | 449,831 |
2018-02-14 | $52.50 | $54.10 | $52.36 | $53.93 | $46.20 | 378,214 |
2018-02-13 | $53.25 | $53.52 | $52.84 | $52.98 | $45.38 | 135,249 |
2018-02-12 | $53.75 | $54.27 | $53.16 | $53.25 | $45.61 | 571,607 |
2018-02-09 | $53.37 | $54.04 | $52.01 | $52.73 | $45.17 | 1,592,252 |
2018-02-08 | $55.38 | $55.38 | $52.87 | $52.88 | $45.30 | 1,009,785 |
2018-02-07 | $55.10 | $55.64 | $54.86 | $54.89 | $47.02 | 684,059 |
2018-02-06 | $53.45 | $55.36 | $53.04 | $55.03 | $47.14 | 783,126 |
2018-02-05 | $54.89 | $55.36 | $53.55 | $53.70 | $46.00 | 1,039,443 |
2018-02-02 | $56.17 | $56.17 | $54.87 | $55.12 | $47.22 | 598,424 |
2018-02-01 | $56.45 | $56.53 | $56.07 | $56.17 | $48.12 | 429,291 |
2018-01-31 | $55.83 | $56.47 | $55.68 | $55.96 | $47.94 | 468,585 |
2018-01-30 | $55.72 | $55.97 | $55.18 | $55.45 | $47.50 | 312,861 |
2018-01-29 | $55.96 | $56.02 | $55.63 | $55.84 | $47.83 | 150,139 |
2018-01-26 | $55.73 | $56.21 | $55.65 | $56.12 | $48.07 | 237,133 |
2018-01-25 | $55.75 | $56.21 | $55.65 | $55.74 | $47.75 | 412,441 |
2018-01-24 | $55.41 | $55.55 | $55.21 | $55.27 | $47.34 | 478,004 |
2018-01-23 | $55.47 | $55.70 | $54.75 | $54.89 | $47.02 | 345,869 |
2018-01-22 | $55.79 | $55.90 | $55.31 | $55.64 | $47.66 | 159,731 |
2018-01-19 | $55.66 | $55.71 | $55.10 | $55.67 | $47.69 | 293,551 |
2018-01-18 | $55.23 | $55.62 | $55.14 | $55.51 | $47.55 | 278,040 |
2018-01-17 | $54.96 | $55.52 | $54.71 | $55.00 | $47.11 | 831,522 |
2018-01-16 | $55.28 | $55.48 | $54.39 | $54.48 | $46.67 | 431,853 |
2018-01-12 | $54.92 | $55.11 | $54.79 | $55.02 | $47.13 | 610,747 |
2018-01-11 | $54.16 | $54.78 | $54.00 | $54.72 | $46.87 | 401,385 |
2018-01-10 | $54.23 | $54.28 | $53.82 | $54.10 | $46.34 | 369,966 |
2018-01-09 | $54.84 | $54.97 | $54.26 | $54.36 | $46.56 | 424,165 |
2018-01-08 | $54.93 | $54.93 | $54.48 | $54.63 | $46.80 | 293,836 |
2018-01-05 | $54.24 | $54.57 | $54.06 | $54.46 | $46.65 | 298,684 |
2018-01-04 | $54.46 | $54.72 | $53.98 | $53.99 | $46.25 | 313,620 |
2018-01-03 | $54.00 | $54.31 | $53.62 | $53.76 | $46.05 | 696,341 |
2018-01-02 | $53.15 | $53.81 | $52.41 | $53.75 | $46.04 | 630,196 |
2017-12-29 | $52.43 | $52.73 | $52.16 | $52.16 | $44.68 | 270,481 |
2017-12-28 | $52.00 | $52.39 | $51.99 | $52.30 | $44.80 | 278,732 |
2017-12-27 | $51.67 | $51.87 | $51.16 | $51.70 | $44.29 | 129,411 |
2017-12-26 | $51.68 | $51.96 | $51.55 | $51.72 | $44.30 | 185,845 |
2017-12-22 | $51.44 | $51.68 | $51.01 | $51.68 | $44.27 | 441,309 |
2017-12-21 | $51.68 | $51.68 | $50.75 | $50.83 | $43.54 | 658,827 |
2017-12-20 | $51.94 | $52.07 | $51.18 | $51.34 | $43.98 | 498,748 |
2017-12-19 | $52.32 | $52.50 | $51.74 | $51.87 | $44.43 | 507,594 |
2017-12-18 | $52.70 | $52.74 | $51.21 | $52.31 | $44.77 | 1,369,063 |
2017-12-15 | $46.76 | $47.81 | $46.71 | $47.40 | $40.56 | 947,024 |
2017-12-14 | $46.62 | $47.07 | $46.50 | $46.53 | $39.82 | 304,263 |
2017-12-13 | $45.07 | $46.39 | $45.02 | $46.21 | $39.55 | 506,752 |
2017-12-12 | $44.48 | $44.86 | $44.29 | $44.55 | $38.13 | 1,047,458 |
2017-12-11 | $43.67 | $44.49 | $43.57 | $44.40 | $38.00 | 503,861 |
2017-12-08 | $43.40 | $44.43 | $43.38 | $43.70 | $37.40 | 331,993 |
2017-12-07 | $43.00 | $43.34 | $42.73 | $43.31 | $37.06 | 372,667 |
2017-12-06 | $43.84 | $43.84 | $42.97 | $43.29 | $37.05 | 1,594,002 |
2017-12-05 | $44.50 | $44.62 | $43.67 | $43.69 | $37.39 | 570,987 |
2017-12-04 | $45.11 | $45.44 | $44.82 | $44.86 | $38.39 | 380,650 |
2017-12-01 | $44.97 | $45.23 | $44.70 | $45.14 | $38.63 | 431,880 |
2017-11-30 | $45.03 | $45.14 | $44.65 | $44.92 | $38.44 | 438,596 |
2017-11-29 | $45.90 | $46.19 | $45.08 | $45.15 | $38.64 | 563,195 |
2017-11-28 | $45.50 | $46.09 | $45.50 | $45.97 | $39.34 | 308,875 |
2017-11-27 | $46.15 | $46.31 | $45.87 | $45.88 | $39.26 | 269,460 |
2017-11-24 | $46.62 | $46.69 | $46.34 | $46.38 | $39.69 | 232,629 |
2017-11-22 | $47.68 | $47.89 | $47.08 | $47.08 | $40.29 | 390,107 |
2017-11-21 | $47.13 | $47.74 | $46.76 | $47.62 | $40.75 | 806,820 |
2017-11-20 | $47.17 | $47.17 | $46.74 | $46.74 | $40.00 | 100 |
2017-11-17 | $49.20 | $50.10 | $49.20 | $50.05 | $42.83 | 467,877 |
2017-11-16 | $48.66 | $49.25 | $48.61 | $49.12 | $42.04 | 654,430 |
2017-11-15 | $48.11 | $48.33 | $48.04 | $48.14 | $41.20 | 450,166 |
2017-11-14 | $49.50 | $49.50 | $48.32 | $48.47 | $41.48 | 593,509 |
2017-11-13 | $49.31 | $49.51 | $49.06 | $49.10 | $42.02 | 186,059 |
2017-11-10 | $49.84 | $49.88 | $49.46 | $49.53 | $42.39 | 248,236 |
2017-11-09 | $50.12 | $50.31 | $49.75 | $49.93 | $42.73 | 490,209 |
2017-11-08 | $50.37 | $50.48 | $50.21 | $50.40 | $43.13 | 264,573 |
2017-11-07 | $50.75 | $50.81 | $50.21 | $50.25 | $43.00 | 481,049 |
2017-11-06 | $50.53 | $50.98 | $50.50 | $50.84 | $43.51 | 352,977 |
2017-11-03 | $51.02 | $51.26 | $50.14 | $50.31 | $43.05 | 346,425 |
2017-11-02 | $51.44 | $51.76 | $50.76 | $50.95 | $43.60 | 421,788 |
2017-11-01 | $51.25 | $51.57 | $51.21 | $51.29 | $43.89 | 518,129 |
2017-10-31 | $51.12 | $51.19 | $50.82 | $51.14 | $43.76 | 383,830 |
2017-10-30 | $50.80 | $51.13 | $50.64 | $51.08 | $43.71 | 416,311 |
2017-10-27 | $50.41 | $50.92 | $50.16 | $50.80 | $43.47 | 122,152 |
2017-10-26 | $50.77 | $50.96 | $50.34 | $50.35 | $43.09 | 227,142 |
2017-10-25 | $50.95 | $51.12 | $50.56 | $50.73 | $43.41 | 445,389 |
2017-10-24 | $51.24 | $51.24 | $50.76 | $50.76 | $43.44 | 455,198 |
2017-10-23 | $51.07 | $51.20 | $50.97 | $51.02 | $43.66 | 187,603 |
2017-10-20 | $50.99 | $51.28 | $50.88 | $51.07 | $43.70 | 161,218 |
2017-10-19 | $51.02 | $51.24 | $50.84 | $51.12 | $43.75 | 267,204 |
2017-10-18 | $51.48 | $51.54 | $51.06 | $51.16 | $43.78 | 239,403 |
2017-10-17 | $51.53 | $51.60 | $51.15 | $51.28 | $43.88 | 294,225 |
2017-10-16 | $51.42 | $51.77 | $51.42 | $51.60 | $44.16 | 255,779 |
2017-10-13 | $51.04 | $51.22 | $50.91 | $51.12 | $43.75 | 159,948 |
2017-10-12 | $51.16 | $51.18 | $50.68 | $50.78 | $43.46 | 458,390 |
2017-10-11 | $50.68 | $50.99 | $50.60 | $50.99 | $43.64 | 181,876 |
2017-10-10 | $50.78 | $50.86 | $50.53 | $50.73 | $43.41 | 365,763 |
2017-10-09 | $50.76 | $50.76 | $50.14 | $50.22 | $42.98 | 172,388 |
2017-10-06 | $50.23 | $50.57 | $49.83 | $50.53 | $43.24 | 446,211 |
2017-10-05 | $50.21 | $50.65 | $50.21 | $50.37 | $43.11 | 200,690 |
2017-10-04 | $50.04 | $50.28 | $49.95 | $50.14 | $42.91 | 228,916 |
2017-10-03 | $49.10 | $49.89 | $49.10 | $49.84 | $42.65 | 294,076 |
2017-10-02 | $48.78 | $48.97 | $48.56 | $48.81 | $41.77 | 283,368 |
2017-09-29 | $48.47 | $48.80 | $48.47 | $48.62 | $41.61 | 404,090 |
2017-09-28 | $48.48 | $49.08 | $48.18 | $48.45 | $41.46 | 180,520 |
2017-09-27 | $48.23 | $48.46 | $47.72 | $48.29 | $41.33 | 316,254 |
2017-09-26 | $48.52 | $48.62 | $48.11 | $48.15 | $41.21 | 257,686 |
2017-09-25 | $49.30 | $49.30 | $48.54 | $48.61 | $41.60 | 319,456 |
2017-09-22 | $49.49 | $49.49 | $49.15 | $49.26 | $42.16 | 124,821 |
2017-09-21 | $48.91 | $49.34 | $48.91 | $49.30 | $42.19 | 258,376 |
2017-09-20 | $49.16 | $49.39 | $48.91 | $49.14 | $42.05 | 544,868 |
2017-09-19 | $48.83 | $49.03 | $48.61 | $48.99 | $41.92 | 323,826 |
2017-09-18 | $48.68 | $48.94 | $48.61 | $48.63 | $41.62 | 255,972 |
2017-09-15 | $48.07 | $48.71 | $48.07 | $48.60 | $41.59 | 301,836 |
2017-09-14 | $47.98 | $48.56 | $47.97 | $48.36 | $41.39 | 269,705 |
2017-09-13 | $48.43 | $48.92 | $48.00 | $48.00 | $41.08 | 283,637 |
2017-09-12 | $48.74 | $48.74 | $48.42 | $48.55 | $41.55 | 169,496 |
2017-09-11 | $48.01 | $48.48 | $48.01 | $48.46 | $41.47 | 503,351 |
2017-09-08 | $48.55 | $48.68 | $47.88 | $48.01 | $41.09 | 265,890 |
2017-09-07 | $48.32 | $48.70 | $48.03 | $48.52 | $41.52 | 165,131 |
2017-09-06 | $48.29 | $48.65 | $47.94 | $47.97 | $41.05 | 342,129 |
2017-09-05 | $48.69 | $48.77 | $47.88 | $48.23 | $41.27 | 351,837 |
2017-09-01 | $48.16 | $48.66 | $48.06 | $48.47 | $41.48 | 801,464 |
2017-08-31 | $47.89 | $48.15 | $47.61 | $48.15 | $41.21 | 575,787 |
2017-08-30 | $48.52 | $48.52 | $47.46 | $47.54 | $40.68 | 875,841 |
2017-08-29 | $48.05 | $48.60 | $47.92 | $48.32 | $41.35 | 162,233 |
2017-08-28 | $47.90 | $48.25 | $47.70 | $48.25 | $41.29 | 395,234 |
2017-08-25 | $47.31 | $47.83 | $47.28 | $47.65 | $40.78 | 368,062 |
2017-08-24 | $47.20 | $47.35 | $47.00 | $47.31 | $40.49 | 334,462 |
2017-08-23 | $46.68 | $47.14 | $46.56 | $46.92 | $40.15 | 403,793 |
2017-08-22 | $46.48 | $46.84 | $46.48 | $46.76 | $40.02 | 261,966 |
2017-08-21 | $46.35 | $46.58 | $46.29 | $46.55 | $39.84 | 258,378 |
2017-08-18 | $46.17 | $46.28 | $45.93 | $46.21 | $39.55 | 253,381 |
2017-08-17 | $46.31 | $46.37 | $45.83 | $45.92 | $39.30 | 198,724 |
2017-08-16 | $45.71 | $46.33 | $45.71 | $46.22 | $39.55 | 390,339 |
2017-08-15 | $45.38 | $45.78 | $45.37 | $45.71 | $39.12 | 223,961 |
2017-08-14 | $45.39 | $45.62 | $45.23 | $45.56 | $38.99 | 278,205 |
2017-08-11 | $45.35 | $45.38 | $45.01 | $45.20 | $38.68 | 494,061 |
2017-08-10 | $45.51 | $45.65 | $45.25 | $45.35 | $38.81 | 285,606 |
2017-08-09 | $45.80 | $45.80 | $45.43 | $45.53 | $38.96 | 222,128 |
2017-08-08 | $45.92 | $46.04 | $45.78 | $45.90 | $39.28 | 207,518 |
2017-08-07 | $45.86 | $46.05 | $45.63 | $45.92 | $39.30 | 197,864 |
2017-08-04 | $45.74 | $45.74 | $45.51 | $45.63 | $39.05 | 99,796 |
2017-08-03 | $45.55 | $45.66 | $44.70 | $45.57 | $39.00 | 464,748 |
2017-08-02 | $45.25 | $45.65 | $45.25 | $45.50 | $38.94 | 1,192,496 |
2017-08-01 | $45.57 | $45.74 | $45.42 | $45.46 | $38.90 | 215,837 |
2017-07-31 | $45.42 | $45.59 | $45.32 | $45.46 | $38.90 | 229,654 |
2017-07-28 | $45.48 | $45.66 | $45.13 | $45.45 | $38.90 | 147,075 |
2017-07-27 | $45.86 | $45.89 | $45.37 | $45.51 | $38.95 | 201,341 |
2017-07-26 | $45.34 | $45.80 | $45.29 | $45.73 | $39.14 | 199,595 |
2017-07-25 | $45.30 | $45.55 | $45.05 | $45.22 | $38.70 | 206,202 |
2017-07-24 | $45.20 | $45.36 | $44.80 | $44.95 | $38.47 | 199,038 |
2017-07-21 | $45.34 | $45.35 | $44.97 | $44.99 | $38.50 | 163,910 |
2017-07-20 | $45.18 | $45.37 | $45.02 | $45.18 | $38.66 | 418,006 |
2017-07-19 | $45.15 | $45.38 | $45.06 | $45.21 | $38.69 | 143,089 |
2017-07-18 | $44.91 | $45.10 | $44.62 | $45.08 | $38.58 | 118,659 |
2017-07-17 | $44.62 | $44.87 | $44.62 | $44.73 | $38.28 | 467,413 |
2017-07-14 | $44.21 | $44.57 | $44.09 | $44.53 | $38.11 | 293,634 |
2017-07-13 | $43.90 | $44.21 | $43.85 | $44.16 | $37.79 | 338,957 |
2017-07-12 | $43.28 | $43.84 | $43.26 | $43.76 | $37.45 | 441,641 |
2017-07-11 | $43.06 | $43.52 | $42.98 | $43.13 | $36.91 | 529,521 |
2017-07-10 | $42.42 | $43.21 | $42.42 | $43.12 | $36.90 | 849,414 |
2017-07-07 | $42.31 | $42.83 | $42.26 | $42.62 | $36.47 | 722,682 |
2017-07-06 | $42.55 | $42.71 | $41.68 | $42.41 | $36.29 | 475,685 |
2017-07-05 | $42.35 | $42.72 | $42.18 | $42.70 | $36.54 | 593,743 |
2017-07-03 | $41.79 | $42.10 | $41.79 | $41.88 | $35.84 | 289,836 |
2017-06-30 | $41.53 | $41.83 | $41.34 | $41.67 | $35.66 | 246,356 |
2017-06-29 | $41.65 | $41.82 | $41.34 | $41.58 | $35.58 | 486,123 |
2017-06-28 | $41.91 | $42.13 | $41.64 | $41.72 | $35.70 | 306,475 |
2017-06-27 | $42.32 | $42.49 | $41.91 | $41.94 | $35.89 | 273,363 |
2017-06-26 | $42.04 | $42.43 | $42.04 | $42.36 | $36.25 | 212,621 |
2017-06-23 | $42.07 | $42.34 | $41.95 | $42.18 | $36.10 | 387,374 |
2017-06-22 | $41.70 | $41.94 | $41.62 | $41.91 | $35.87 | 583,380 |
2017-06-21 | $42.11 | $42.21 | $41.55 | $41.68 | $35.67 | 388,661 |
2017-06-20 | $42.68 | $42.72 | $42.04 | $42.08 | $36.01 | 385,398 |
2017-06-19 | $43.63 | $43.73 | $43.35 | $43.42 | $36.56 | 345,949 |
2017-06-16 | $43.46 | $43.54 | $43.35 | $43.42 | $36.56 | 398,638 |
2017-06-15 | $43.88 | $43.88 | $43.23 | $43.51 | $36.63 | 611,584 |
2017-06-14 | $44.10 | $44.35 | $43.92 | $43.96 | $37.01 | 453,666 |
2017-06-13 | $43.71 | $44.11 | $43.69 | $44.08 | $37.11 | 226,084 |
2017-06-12 | $43.47 | $43.78 | $43.04 | $43.76 | $36.84 | 357,539 |
2017-06-09 | $43.50 | $43.65 | $43.42 | $43.62 | $36.72 | 211,908 |
2017-06-08 | $43.77 | $43.86 | $43.14 | $43.55 | $36.66 | 279,645 |
2017-06-07 | $43.90 | $43.99 | $43.47 | $43.62 | $36.72 | 246,937 |
2017-06-06 | $43.58 | $43.91 | $43.45 | $43.80 | $36.88 | 442,059 |
2017-06-05 | $43.50 | $43.73 | $43.39 | $43.58 | $36.69 | 111,064 |
2017-06-02 | $43.40 | $43.66 | $43.40 | $43.56 | $36.67 | 199,107 |
2017-06-01 | $42.98 | $43.45 | $42.93 | $43.42 | $36.56 | 87,052 |
2017-05-31 | $43.32 | $43.38 | $42.90 | $42.91 | $36.13 | 232,453 |
2017-05-30 | $43.10 | $43.43 | $42.56 | $43.34 | $36.49 | 229,286 |
2017-05-26 | $43.41 | $43.51 | $43.29 | $43.40 | $36.54 | 120,495 |
2017-05-25 | $43.40 | $43.54 | $43.24 | $43.33 | $36.48 | 197,486 |
2017-05-24 | $42.67 | $43.32 | $42.66 | $43.26 | $36.42 | 308,930 |
2017-05-23 | $42.85 | $43.09 | $42.68 | $42.79 | $36.02 | 213,656 |
2017-05-22 | $42.98 | $43.15 | $42.76 | $42.81 | $36.04 | 376,736 |
2017-05-19 | $42.73 | $43.13 | $42.40 | $42.88 | $36.10 | 335,287 |
2017-05-18 | $42.54 | $42.55 | $42.04 | $42.29 | $35.60 | 857,795 |
2017-05-17 | $43.51 | $43.63 | $43.03 | $43.13 | $36.31 | 299,345 |
2017-05-16 | $43.78 | $43.89 | $43.53 | $43.66 | $36.76 | 472,110 |
2017-05-15 | $43.24 | $43.66 | $43.22 | $43.64 | $36.74 | 454,885 |
2017-05-12 | $42.80 | $43.07 | $42.80 | $42.99 | $36.19 | 185,525 |
2017-05-11 | $42.92 | $42.99 | $42.59 | $42.76 | $36.00 | 217,561 |
2017-05-10 | $42.65 | $42.89 | $42.51 | $42.71 | $35.96 | 369,464 |
2017-05-09 | $42.35 | $42.46 | $42.01 | $42.19 | $35.52 | 711,808 |
2017-05-08 | $42.80 | $42.93 | $42.23 | $42.34 | $35.65 | 857,749 |
2017-05-05 | $42.76 | $43.18 | $42.76 | $43.11 | $36.29 | 190,365 |
2017-05-04 | $43.02 | $43.02 | $42.60 | $42.83 | $36.06 | 340,287 |
2017-05-03 | $43.53 | $43.53 | $43.10 | $43.18 | $36.35 | 540,231 |
2017-05-02 | $43.10 | $43.67 | $43.08 | $43.60 | $36.71 | 791,615 |
2017-05-01 | $42.98 | $43.24 | $42.95 | $42.96 | $36.17 | 371,449 |
2017-04-28 | $43.18 | $43.55 | $42.90 | $42.94 | $36.15 | 358,545 |
2017-04-27 | $43.65 | $43.70 | $43.09 | $43.09 | $36.28 | 319,753 |
2017-04-26 | $43.80 | $44.07 | $43.52 | $43.57 | $36.68 | 354,883 |
2017-04-25 | $44.26 | $44.41 | $43.96 | $43.97 | $37.02 | 508,753 |
2017-04-24 | $44.50 | $44.79 | $44.32 | $44.50 | $37.46 | 295,146 |
2017-04-21 | $44.68 | $44.69 | $44.26 | $44.37 | $37.36 | 234,723 |
2017-04-20 | $44.78 | $44.78 | $44.39 | $44.48 | $37.45 | 289,115 |
2017-04-19 | $44.84 | $45.08 | $44.37 | $44.51 | $37.47 | 365,723 |
2017-04-18 | $45.06 | $45.13 | $44.85 | $44.91 | $37.81 | 191,277 |
2017-04-17 | $45.10 | $45.48 | $45.00 | $45.40 | $38.22 | 516,176 |
2017-04-13 | $44.73 | $45.25 | $44.73 | $45.13 | $38.00 | 830,795 |
2017-04-12 | $44.81 | $45.00 | $44.09 | $44.95 | $37.84 | 278,979 |
2017-04-11 | $45.27 | $45.31 | $44.64 | $44.86 | $37.77 | 576,309 |
2017-04-10 | $44.78 | $45.35 | $44.73 | $45.35 | $38.18 | 628,615 |
2017-04-07 | $44.69 | $44.96 | $44.10 | $44.85 | $37.76 | 816,835 |
2017-04-06 | $44.39 | $44.90 | $44.28 | $44.75 | $37.68 | 469,296 |
2017-04-05 | $44.05 | $44.46 | $44.02 | $44.14 | $37.16 | 449,537 |
2017-04-04 | $43.60 | $43.93 | $43.55 | $43.77 | $36.85 | 805,152 |
2017-04-03 | $43.69 | $44.00 | $43.69 | $43.81 | $36.88 | 774,880 |
2017-03-31 | $43.58 | $43.81 | $43.38 | $43.56 | $36.67 | 464,352 |
2017-03-30 | $44.03 | $44.11 | $43.60 | $43.80 | $36.88 | 545,119 |
2017-03-29 | $44.00 | $44.20 | $43.89 | $44.01 | $37.05 | 429,182 |
2017-03-28 | $43.25 | $44.09 | $43.23 | $43.97 | $37.02 | 738,222 |
2017-03-27 | $43.00 | $43.21 | $42.80 | $43.16 | $36.34 | 292,816 |
2017-03-24 | $43.06 | $43.44 | $42.94 | $43.38 | $36.52 | 261,932 |
2017-03-23 | $42.96 | $42.96 | $42.68 | $42.84 | $36.07 | 176,915 |
2017-03-22 | $42.28 | $42.73 | $42.18 | $42.64 | $35.90 | 381,537 |
2017-03-21 | $42.70 | $43.05 | $42.59 | $42.65 | $35.91 | 595,933 |
2017-03-20 | $42.32 | $42.99 | $42.16 | $42.71 | $35.96 | 548,139 |
2017-03-17 | $42.04 | $42.72 | $41.95 | $42.31 | $35.62 | 358,952 |
2017-03-16 | $41.94 | $42.27 | $41.79 | $42.16 | $35.49 | 604,254 |
2017-03-15 | $40.93 | $41.58 | $40.84 | $41.54 | $34.97 | 278,359 |
2017-03-14 | $41.06 | $41.06 | $40.71 | $40.85 | $34.39 | 153,709 |
2017-03-13 | $40.71 | $41.27 | $40.60 | $41.25 | $34.73 | 292,534 |
2017-03-10 | $40.67 | $40.82 | $40.44 | $40.55 | $34.14 | 577,832 |
2017-03-09 | $40.61 | $40.67 | $40.35 | $40.46 | $34.06 | 262,452 |
2017-03-08 | $41.11 | $41.11 | $40.58 | $40.61 | $34.19 | 680,550 |
2017-03-07 | $40.92 | $41.25 | $40.91 | $41.16 | $34.65 | 309,411 |
2017-03-06 | $40.74 | $40.99 | $40.41 | $40.96 | $34.48 | 466,975 |
2017-03-03 | $40.32 | $40.79 | $40.32 | $40.75 | $34.31 | 102,187 |
2017-03-02 | $40.74 | $40.77 | $40.33 | $40.41 | $34.02 | 180,240 |
2017-03-01 | $40.50 | $40.88 | $40.39 | $40.82 | $34.37 | 152,565 |
2017-02-28 | $40.46 | $40.63 | $40.21 | $40.29 | $33.92 | 162,670 |
2017-02-27 | $40.76 | $40.83 | $40.35 | $40.48 | $34.08 | 120,699 |
2017-02-24 | $40.75 | $40.76 | $40.41 | $40.59 | $34.17 | 161,020 |
2017-02-23 | $41.42 | $41.42 | $41.04 | $41.16 | $34.65 | 238,829 |
2017-02-22 | $41.31 | $41.32 | $41.08 | $41.25 | $34.73 | 302,163 |
2017-02-21 | $40.82 | $41.23 | $40.79 | $41.13 | $34.63 | 399,513 |
2017-02-17 | $41.09 | $41.09 | $40.72 | $40.74 | $34.30 | 428,862 |
2017-02-16 | $41.42 | $41.50 | $41.20 | $41.21 | $34.69 | 565,255 |
2017-02-15 | $41.16 | $41.39 | $40.98 | $41.39 | $34.85 | 201,076 |
2017-02-14 | $41.18 | $41.27 | $40.84 | $41.27 | $34.75 | 192,513 |
2017-02-13 | $40.84 | $41.21 | $40.77 | $41.21 | $34.69 | 105,429 |
2017-02-10 | $40.40 | $41.05 | $40.33 | $41.05 | $34.56 | 220,354 |
2017-02-09 | $39.81 | $40.20 | $39.76 | $40.15 | $33.80 | 124,424 |
2017-02-08 | $39.83 | $39.83 | $39.52 | $39.69 | $33.42 | 408,524 |
2017-02-07 | $39.84 | $39.86 | $39.58 | $39.62 | $33.36 | 223,656 |
2017-02-06 | $40.06 | $40.20 | $39.91 | $39.94 | $33.63 | 196,089 |
2017-02-03 | $39.74 | $40.24 | $39.59 | $40.22 | $33.86 | 278,844 |
2017-02-02 | $39.27 | $39.72 | $39.27 | $39.59 | $33.33 | 154,179 |
2017-02-01 | $39.29 | $39.37 | $38.95 | $38.95 | $32.79 | 467,036 |
2017-01-31 | $39.08 | $39.15 | $38.82 | $38.88 | $32.73 | 533,281 |
2017-01-30 | $39.38 | $39.54 | $38.97 | $38.98 | $32.82 | 524,416 |
2017-01-27 | $39.99 | $40.02 | $39.37 | $39.44 | $33.20 | 216,834 |
2017-01-26 | $40.12 | $40.37 | $39.82 | $39.83 | $33.53 | 526,035 |
2017-01-25 | $39.72 | $40.20 | $39.64 | $40.08 | $33.74 | 328,303 |
2017-01-24 | $39.31 | $39.71 | $39.23 | $39.51 | $33.26 | 317,573 |
2017-01-23 | $39.20 | $39.40 | $39.17 | $39.40 | $33.17 | 510,593 |
2017-01-20 | $38.90 | $39.16 | $38.68 | $38.99 | $32.83 | 133,749 |
2017-01-19 | $38.98 | $38.98 | $38.65 | $38.77 | $32.64 | 275,970 |
2017-01-18 | $38.75 | $39.29 | $38.67 | $38.89 | $32.74 | 164,549 |
2017-01-17 | $38.60 | $38.78 | $38.50 | $38.71 | $32.59 | 124,561 |
2017-01-13 | $38.59 | $38.75 | $38.47 | $38.73 | $32.61 | 154,379 |
2017-01-12 | $38.35 | $38.54 | $38.32 | $38.41 | $32.34 | 521,969 |
2017-01-11 | $37.53 | $37.90 | $37.30 | $37.84 | $31.86 | 194,294 |
2017-01-10 | $37.39 | $37.58 | $37.31 | $37.41 | $31.50 | 569,616 |
2017-01-09 | $37.32 | $37.46 | $37.22 | $37.22 | $31.34 | 96,471 |
2017-01-06 | $37.69 | $37.77 | $37.47 | $37.54 | $31.60 | 77,898 |
2017-01-05 | $37.69 | $37.86 | $37.64 | $37.82 | $31.84 | 535,310 |
2017-01-04 | $37.48 | $37.61 | $37.28 | $37.29 | $31.39 | 303,776 |
2017-01-03 | $37.48 | $37.80 | $37.18 | $37.24 | $31.35 | 366,191 |
2016-12-30 | $37.44 | $37.58 | $37.29 | $37.42 | $31.50 | 91,080 |
2016-12-29 | $36.79 | $37.73 | $36.79 | $37.65 | $31.70 | 786,023 |
2016-12-28 | $36.54 | $37.03 | $36.34 | $36.82 | $31.00 | 434,421 |
2016-12-27 | $36.25 | $36.37 | $36.09 | $36.28 | $30.54 | 214,590 |
2016-12-23 | $36.46 | $36.62 | $36.01 | $36.20 | $30.48 | 346,950 |
2016-12-22 | $37.11 | $37.11 | $36.49 | $36.68 | $30.88 | 498,412 |
2016-12-21 | $37.49 | $37.69 | $37.01 | $37.09 | $31.23 | 607,100 |
2016-12-20 | $37.48 | $37.59 | $37.08 | $37.33 | $31.42 | 306,035 |
2016-12-19 | $37.81 | $38.32 | $37.31 | $37.34 | $31.42 | 244,733 |
2016-12-16 | $38.23 | $38.23 | $37.56 | $37.71 | $31.74 | 352,714 |
2016-12-15 | $38.30 | $38.49 | $38.08 | $38.19 | $32.14 | 554,249 |
2016-12-14 | $39.60 | $39.60 | $38.35 | $38.38 | $32.30 | 189,406 |
2016-12-13 | $39.35 | $39.78 | $39.33 | $39.76 | $33.46 | 244,055 |
2016-12-12 | $39.73 | $39.85 | $39.29 | $39.39 | $33.15 | 335,593 |
2016-12-09 | $39.58 | $39.78 | $39.32 | $39.68 | $33.39 | 625,947 |
2016-12-08 | $39.11 | $39.79 | $38.98 | $39.49 | $33.23 | 744,756 |
2016-12-07 | $38.72 | $39.30 | $38.61 | $39.20 | $32.99 | 525,874 |
2016-12-06 | $38.29 | $38.56 | $38.18 | $38.47 | $32.37 | 74,406 |
2016-12-05 | $37.96 | $38.30 | $37.70 | $38.29 | $32.22 | 122,761 |
2016-12-02 | $37.37 | $37.83 | $37.20 | $37.70 | $31.73 | 195,409 |
2016-12-01 | $37.75 | $38.30 | $37.24 | $37.31 | $31.40 | 232,023 |
2016-11-30 | $37.44 | $37.73 | $37.23 | $37.47 | $31.53 | 356,552 |
2016-11-29 | $37.50 | $37.70 | $37.41 | $37.46 | $31.53 | 80,021 |
2016-11-28 | $37.63 | $37.74 | $37.45 | $37.45 | $31.52 | 60,667 |
2016-11-25 | $37.45 | $37.60 | $37.32 | $37.49 | $31.55 | 46,426 |
2016-11-23 | $37.53 | $37.59 | $37.23 | $37.45 | $31.52 | 138,053 |
2016-11-22 | $37.96 | $38.18 | $37.58 | $37.66 | $31.69 | 141,045 |
2016-11-21 | $37.53 | $38.07 | $37.53 | $37.96 | $31.95 | 405,867 |
2016-11-18 | $37.34 | $37.43 | $37.10 | $37.10 | $31.22 | 156,659 |
2016-11-17 | $37.57 | $37.60 | $37.21 | $37.31 | $31.40 | 666,390 |
2016-11-16 | $37.12 | $37.51 | $36.87 | $37.43 | $31.50 | 266,189 |
2016-11-15 | $37.23 | $37.48 | $37.18 | $37.46 | $31.53 | 599,797 |
2016-11-14 | $37.09 | $37.32 | $36.70 | $36.79 | $30.96 | 649,052 |
2016-11-11 | $38.19 | $38.35 | $37.01 | $37.46 | $31.53 | 1,116,551 |
2016-11-10 | $39.88 | $39.88 | $38.23 | $38.30 | $32.23 | 798,972 |
2016-11-09 | $39.66 | $40.31 | $39.23 | $40.11 | $33.76 | 1,908,022 |
2016-11-08 | $39.60 | $40.41 | $39.49 | $40.28 | $33.90 | 446,933 |
2016-11-07 | $39.12 | $39.74 | $38.95 | $39.74 | $33.44 | 513,329 |
2016-11-04 | $39.30 | $39.30 | $38.73 | $38.76 | $32.62 | 307,400 |
2016-11-03 | $39.66 | $39.79 | $39.31 | $39.47 | $33.22 | 455,689 |
2016-11-02 | $39.74 | $39.83 | $39.48 | $39.70 | $33.41 | 481,511 |
2016-11-01 | $39.98 | $40.04 | $39.54 | $39.81 | $33.50 | 448,537 |
2016-10-31 | $39.91 | $40.11 | $39.81 | $39.97 | $33.64 | 352,888 |
2016-10-28 | $39.90 | $40.11 | $39.65 | $39.92 | $33.60 | 557,340 |
2016-10-27 | $40.12 | $40.16 | $39.89 | $39.91 | $33.59 | 170,623 |
2016-10-26 | $39.98 | $40.02 | $39.65 | $39.75 | $33.45 | 234,169 |
2016-10-25 | $39.77 | $40.10 | $39.64 | $40.05 | $33.70 | 1,052,455 |
2016-10-24 | $39.15 | $39.47 | $39.15 | $39.33 | $33.10 | 294,512 |
2016-10-21 | $38.54 | $38.93 | $38.49 | $38.87 | $32.71 | 311,915 |
2016-10-20 | $38.87 | $38.94 | $38.49 | $38.76 | $32.62 | 682,649 |
2016-10-19 | $38.26 | $38.89 | $38.25 | $38.88 | $32.72 | 177,346 |
2016-10-18 | $37.68 | $38.18 | $37.56 | $38.11 | $32.07 | 398,022 |
2016-10-17 | $37.13 | $37.62 | $37.09 | $37.50 | $31.56 | 217,989 |
2016-10-14 | $37.40 | $37.51 | $37.25 | $37.39 | $31.47 | 251,714 |
2016-10-13 | $37.13 | $37.36 | $36.69 | $37.20 | $31.31 | 639,059 |
2016-10-12 | $37.06 | $37.39 | $36.87 | $37.32 | $31.41 | 150,028 |
2016-10-11 | $37.02 | $37.31 | $36.91 | $37.31 | $31.40 | 497,636 |
2016-10-10 | $36.93 | $37.40 | $36.86 | $37.12 | $31.24 | 73,110 |
2016-10-07 | $36.97 | $37.20 | $36.74 | $36.96 | $31.10 | 161,253 |
2016-10-06 | $36.88 | $37.06 | $36.88 | $37.06 | $31.19 | 96,938 |
2016-10-05 | $36.81 | $37.08 | $36.81 | $37.05 | $31.18 | 136,883 |
2016-10-04 | $37.12 | $37.16 | $36.85 | $36.94 | $31.09 | 137,965 |
2016-10-03 | $37.05 | $37.08 | $36.75 | $37.04 | $31.17 | 100,185 |
2016-09-30 | $37.27 | $37.27 | $36.84 | $36.89 | $31.05 | 130,800 |
2016-09-29 | $37.37 | $37.49 | $36.97 | $36.97 | $31.11 | 152,739 |
2016-09-28 | $37.34 | $37.46 | $36.91 | $37.35 | $31.43 | 149,621 |
2016-09-27 | $37.18 | $37.19 | $36.69 | $37.07 | $31.20 | 1,190,120 |
2016-09-26 | $37.47 | $37.56 | $37.01 | $37.04 | $31.17 | 194,330 |
2016-09-23 | $37.68 | $37.74 | $37.25 | $37.29 | $31.38 | 289,466 |
2016-09-22 | $37.70 | $37.98 | $37.57 | $37.77 | $31.79 | 280,247 |
2016-09-21 | $36.61 | $37.33 | $36.61 | $37.26 | $31.36 | 365,441 |
2016-09-20 | $36.25 | $36.50 | $36.16 | $36.44 | $30.67 | 209,484 |
2016-09-19 | $36.45 | $36.66 | $36.13 | $36.17 | $30.44 | 90,103 |
2016-09-16 | $36.35 | $36.35 | $36.06 | $36.07 | $30.36 | 212,479 |
2016-09-15 | $36.53 | $36.58 | $36.23 | $36.45 | $30.68 | 112,895 |
2016-09-14 | $36.17 | $36.46 | $36.11 | $36.11 | $30.39 | 223,920 |
2016-09-13 | $36.56 | $36.56 | $36.01 | $36.09 | $30.37 | 291,919 |
2016-09-12 | $36.49 | $36.83 | $36.25 | $36.71 | $30.89 | 249,570 |
2016-09-09 | $37.10 | $37.10 | $36.60 | $36.61 | $30.81 | 395,823 |
2016-09-08 | $37.69 | $37.75 | $37.12 | $37.14 | $31.26 | 170,934 |
2016-09-07 | $37.74 | $37.83 | $37.42 | $37.45 | $31.52 | 379,114 |
2016-09-06 | $37.41 | $37.90 | $37.24 | $37.78 | $31.79 | 176,074 |
2016-09-02 | $37.16 | $37.52 | $37.04 | $37.47 | $31.53 | 383,412 |
2016-09-01 | $36.75 | $36.77 | $36.43 | $36.60 | $30.80 | 145,349 |
2016-08-31 | $37.06 | $37.06 | $36.43 | $36.52 | $30.73 | 580,095 |
2016-08-30 | $37.69 | $38.33 | $37.18 | $37.18 | $31.29 | 84,067 |
2016-08-29 | $37.43 | $37.66 | $37.41 | $37.47 | $31.53 | 150,347 |
2016-08-26 | $38.00 | $38.36 | $37.28 | $37.49 | $31.55 | 347,761 |
2016-08-25 | $37.49 | $38.14 | $37.49 | $38.01 | $31.99 | 97,883 |
2016-08-24 | $37.68 | $37.77 | $37.46 | $37.77 | $31.79 | 206,611 |
2016-08-23 | $37.92 | $38.00 | $37.35 | $37.35 | $31.43 | 509,025 |
2016-08-22 | $38.00 | $38.04 | $37.40 | $37.52 | $31.58 | 229,905 |
2016-08-19 | $38.05 | $38.26 | $37.87 | $38.08 | $32.05 | 218,889 |
2016-08-18 | $38.37 | $38.54 | $38.16 | $38.30 | $32.23 | 181,873 |
2016-08-17 | $38.58 | $38.73 | $37.96 | $38.16 | $32.11 | 152,986 |
2016-08-16 | $39.25 | $39.27 | $38.75 | $38.87 | $32.71 | 132,045 |
2016-08-15 | $39.01 | $39.38 | $38.86 | $39.13 | $32.93 | 244,215 |
2016-08-12 | $39.28 | $39.28 | $38.87 | $39.02 | $32.84 | 279,743 |
2016-08-11 | $38.97 | $39.39 | $38.69 | $39.37 | $33.13 | 149,005 |
2016-08-10 | $39.09 | $39.18 | $38.51 | $38.67 | $32.54 | 145,185 |
2016-08-09 | $38.56 | $38.71 | $38.37 | $38.67 | $32.54 | 436,854 |
2016-08-08 | $38.29 | $38.68 | $38.17 | $38.36 | $32.28 | 446,108 |
2016-08-05 | $38.28 | $38.29 | $38.01 | $38.08 | $32.05 | 545,743 |
2016-08-04 | $38.01 | $38.30 | $37.88 | $38.22 | $32.16 | 314,186 |
2016-08-03 | $37.77 | $38.13 | $37.71 | $38.09 | $32.06 | 195,362 |
2016-08-02 | $38.12 | $38.33 | $37.69 | $37.95 | $31.94 | 795,299 |
2016-08-01 | $38.25 | $38.42 | $37.79 | $37.99 | $31.97 | 1,032,167 |
2016-07-29 | $38.53 | $38.73 | $38.19 | $38.45 | $32.36 | 102,069 |
2016-07-28 | $38.27 | $38.30 | $38.04 | $38.20 | $32.15 | 144,741 |
2016-07-27 | $38.40 | $38.40 | $38.11 | $38.26 | $32.20 | 179,541 |
2016-07-26 | $38.50 | $38.57 | $38.28 | $38.44 | $32.35 | 268,185 |
2016-07-25 | $38.72 | $38.77 | $38.36 | $38.58 | $32.47 | 902,192 |
2016-07-22 | $38.74 | $38.98 | $38.62 | $38.90 | $32.74 | 268,842 |
2016-07-21 | $38.50 | $38.73 | $38.47 | $38.68 | $32.55 | 689,505 |
2016-07-20 | $38.70 | $38.98 | $38.52 | $38.73 | $32.59 | 416,874 |
2016-07-19 | $38.48 | $38.70 | $38.42 | $38.61 | $32.49 | 539,562 |
2016-07-18 | $38.05 | $38.66 | $38.01 | $38.66 | $32.53 | 127,635 |
2016-07-15 | $38.19 | $38.44 | $38.04 | $38.12 | $32.08 | 506,458 |
2016-07-14 | $37.90 | $38.30 | $37.62 | $38.18 | $32.13 | 390,965 |
2016-07-13 | $37.74 | $37.79 | $37.45 | $37.65 | $31.68 | 339,731 |
2016-07-12 | $37.50 | $37.92 | $37.47 | $37.56 | $31.61 | 617,937 |
2016-07-11 | $37.33 | $37.49 | $37.04 | $37.07 | $31.20 | 324,984 |
2016-07-08 | $36.87 | $37.23 | $36.63 | $37.17 | $31.28 | 247,222 |
2016-07-07 | $36.77 | $37.03 | $36.37 | $36.52 | $30.73 | 290,916 |
2016-07-06 | $36.67 | $36.92 | $35.99 | $35.99 | $30.29 | 207,068 |
2016-07-05 | $37.11 | $37.29 | $36.70 | $36.82 | $30.99 | 539,263 |
2016-07-01 | $36.76 | $37.23 | $36.76 | $37.14 | $31.26 | 256,287 |
2016-06-30 | $36.59 | $36.83 | $36.41 | $36.80 | $30.97 | 266,603 |
2016-06-29 | $36.31 | $36.74 | $36.31 | $36.55 | $30.76 | 273,540 |
2016-06-28 | $35.18 | $35.93 | $35.18 | $35.86 | $30.18 | 341,256 |
2016-06-27 | $34.93 | $35.01 | $34.14 | $34.39 | $28.94 | 584,386 |
2016-06-24 | $35.36 | $35.64 | $34.95 | $35.04 | $29.49 | 559,469 |
2016-06-23 | $36.58 | $36.94 | $36.52 | $36.92 | $31.07 | 322,442 |
2016-06-22 | $36.42 | $36.55 | $36.13 | $36.24 | $30.50 | 692,357 |
2016-06-21 | $36.91 | $36.99 | $36.55 | $36.91 | $30.49 | 187,249 |
2016-06-20 | $36.58 | $36.79 | $36.36 | $36.59 | $30.23 | 345,208 |
2016-06-17 | $35.90 | $36.26 | $35.86 | $36.10 | $29.82 | 218,212 |
2016-06-16 | $35.59 | $35.86 | $35.28 | $35.80 | $29.58 | 105,985 |
2016-06-15 | $35.79 | $36.15 | $35.68 | $35.77 | $29.55 | 409,394 |
2016-06-14 | $35.37 | $35.53 | $35.17 | $35.49 | $29.32 | 367,777 |
2016-06-13 | $35.83 | $35.93 | $35.48 | $35.54 | $29.36 | 227,066 |
2016-06-10 | $36.20 | $36.27 | $35.96 | $36.04 | $29.77 | 224,247 |
2016-06-09 | $36.86 | $36.98 | $36.59 | $36.70 | $30.32 | 235,377 |
2016-06-08 | $37.29 | $37.52 | $37.05 | $37.18 | $30.72 | 188,670 |
2016-06-07 | $36.68 | $36.98 | $36.53 | $36.87 | $30.46 | 203,702 |
2016-06-06 | $36.06 | $36.71 | $36.02 | $36.64 | $30.27 | 182,236 |
2016-06-03 | $35.64 | $36.03 | $35.52 | $36.02 | $29.76 | 210,437 |
2016-06-02 | $34.92 | $35.32 | $34.92 | $35.26 | $29.13 | 731,797 |
2016-06-01 | $34.88 | $35.23 | $34.80 | $35.13 | $29.02 | 257,012 |
2016-05-31 | $35.63 | $35.73 | $35.15 | $35.20 | $29.08 | 274,407 |
2016-05-27 | $35.75 | $35.99 | $35.50 | $35.68 | $29.48 | 199,522 |
2016-05-26 | $35.63 | $35.98 | $35.63 | $35.73 | $29.52 | 193,875 |
2016-05-25 | $35.40 | $35.71 | $35.37 | $35.45 | $29.29 | 163,178 |
2016-05-24 | $35.40 | $35.48 | $35.16 | $35.18 | $29.06 | 261,820 |
2016-05-23 | $35.00 | $35.36 | $34.94 | $35.23 | $29.11 | 450,259 |
2016-05-20 | $35.30 | $35.59 | $35.28 | $35.30 | $29.16 | 192,295 |
2016-05-19 | $35.12 | $35.28 | $34.68 | $35.03 | $28.94 | 375,130 |
2016-05-18 | $35.46 | $35.59 | $35.14 | $35.28 | $29.15 | 577,712 |
2016-05-17 | $35.52 | $35.88 | $35.30 | $35.76 | $29.54 | 459,124 |
2016-05-16 | $36.05 | $36.31 | $35.50 | $35.51 | $29.34 | 1,059,507 |
2016-05-13 | $36.13 | $36.36 | $35.83 | $35.88 | $29.64 | 260,144 |
2016-05-12 | $36.78 | $36.79 | $36.33 | $36.37 | $30.05 | 205,579 |
2016-05-11 | $36.73 | $36.90 | $36.41 | $36.59 | $30.23 | 490,005 |
2016-05-10 | $36.45 | $36.65 | $36.22 | $36.61 | $30.25 | 768,268 |
2016-05-09 | $37.19 | $37.36 | $36.33 | $36.35 | $30.03 | 484,675 |
2016-05-06 | $37.30 | $37.65 | $37.25 | $37.53 | $31.01 | 393,543 |
2016-05-05 | $37.45 | $37.65 | $37.19 | $37.36 | $30.86 | 333,873 |
2016-05-04 | $37.27 | $37.29 | $37.08 | $37.20 | $30.73 | 545,104 |
2016-05-03 | $37.34 | $37.50 | $37.06 | $37.33 | $30.84 | 970,020 |
2016-05-02 | $37.88 | $37.90 | $37.70 | $37.82 | $31.24 | 657,463 |
2016-04-29 | $37.97 | $38.18 | $37.79 | $38.13 | $31.50 | 570,682 |
2016-04-28 | $37.25 | $38.08 | $37.16 | $37.89 | $31.30 | 606,274 |
2016-04-27 | $36.75 | $37.44 | $36.62 | $37.36 | $30.86 | 365,404 |
2016-04-26 | $36.82 | $36.88 | $36.65 | $36.82 | $30.42 | 409,975 |
2016-04-25 | $37.00 | $37.12 | $36.50 | $36.54 | $30.19 | 390,682 |
2016-04-22 | $37.43 | $37.64 | $36.90 | $36.99 | $30.56 | 351,432 |
2016-04-21 | $37.97 | $37.99 | $37.40 | $37.52 | $31.00 | 683,364 |
2016-04-20 | $37.86 | $37.91 | $37.69 | $37.69 | $31.14 | 135,845 |
2016-04-19 | $37.74 | $38.08 | $37.63 | $37.95 | $31.35 | 211,829 |
2016-04-18 | $36.94 | $37.35 | $36.80 | $37.19 | $30.72 | 193,174 |
2016-04-15 | $36.99 | $37.02 | $36.80 | $36.88 | $30.47 | 196,955 |
2016-04-14 | $37.00 | $37.22 | $36.80 | $37.11 | $30.66 | 189,253 |
2016-04-13 | $36.88 | $37.07 | $36.76 | $36.86 | $30.45 | 312,003 |
2016-04-12 | $36.29 | $36.61 | $36.12 | $36.57 | $30.21 | 382,592 |
2016-04-11 | $35.93 | $36.08 | $35.76 | $35.91 | $29.67 | 320,738 |
2016-04-08 | $35.83 | $35.96 | $35.65 | $35.72 | $29.51 | 238,093 |
2016-04-07 | $35.62 | $35.74 | $35.26 | $35.35 | $29.20 | 162,924 |
2016-04-06 | $36.04 | $36.10 | $35.72 | $36.04 | $29.77 | 176,754 |
2016-04-05 | $36.56 | $36.63 | $36.07 | $36.28 | $29.97 | 320,604 |
2016-04-04 | $36.93 | $36.98 | $36.66 | $36.82 | $30.42 | 269,425 |
2016-04-01 | $36.55 | $36.99 | $36.20 | $36.98 | $30.55 | 348,334 |
2016-03-31 | $36.81 | $36.91 | $36.63 | $36.90 | $30.48 | 562,658 |
2016-03-30 | $36.36 | $36.76 | $36.35 | $36.74 | $30.35 | 503,191 |
2016-03-29 | $35.43 | $36.11 | $35.42 | $36.06 | $29.79 | 768,168 |
2016-03-28 | $35.63 | $35.82 | $35.62 | $35.79 | $29.57 | 61,545 |
2016-03-24 | $35.50 | $35.79 | $35.35 | $35.71 | $29.50 | 261,985 |
2016-03-23 | $36.38 | $36.41 | $35.76 | $35.82 | $29.59 | 294,530 |
2016-03-22 | $36.60 | $36.80 | $36.43 | $36.55 | $30.20 | 273,989 |
2016-03-21 | $36.57 | $36.85 | $36.55 | $36.75 | $30.36 | 359,574 |
2016-03-18 | $36.69 | $36.79 | $36.43 | $36.63 | $30.26 | 508,707 |
2016-03-17 | $35.96 | $36.60 | $35.93 | $36.56 | $30.20 | 600,210 |
2016-03-16 | $35.01 | $35.58 | $34.96 | $35.53 | $29.35 | 431,944 |
2016-03-15 | $35.17 | $35.32 | $35.08 | $35.18 | $29.06 | 349,271 |
2016-03-14 | $35.30 | $35.58 | $35.02 | $35.51 | $29.34 | 270,946 |
2016-03-11 | $35.28 | $35.58 | $35.28 | $35.57 | $29.39 | 338,184 |
2016-03-10 | $35.30 | $35.45 | $34.87 | $35.27 | $29.14 | 918,738 |
2016-03-09 | $35.11 | $35.37 | $34.99 | $35.15 | $29.04 | 159,979 |
2016-03-08 | $35.18 | $35.20 | $34.76 | $34.95 | $28.87 | 242,999 |
2016-03-07 | $35.29 | $35.65 | $35.24 | $35.41 | $29.25 | 267,379 |
2016-03-04 | $35.29 | $35.57 | $35.17 | $35.40 | $29.25 | 879,185 |
2016-03-03 | $34.49 | $34.98 | $34.44 | $34.97 | $28.89 | 732,456 |
2016-03-02 | $34.09 | $34.51 | $34.03 | $34.42 | $28.44 | 766,210 |
2016-03-01 | $33.61 | $34.07 | $33.42 | $34.07 | $28.15 | 239,143 |
2016-02-29 | $33.38 | $33.60 | $33.17 | $33.19 | $27.42 | 217,465 |
2016-02-26 | $33.92 | $33.96 | $33.32 | $33.36 | $27.56 | 221,801 |
2016-02-25 | $33.38 | $33.57 | $33.28 | $33.49 | $27.67 | 242,637 |
2016-02-24 | $33.25 | $33.35 | $32.87 | $33.26 | $27.48 | 383,438 |
2016-02-23 | $33.85 | $33.85 | $33.34 | $33.39 | $27.58 | 305,366 |
2016-02-22 | $34.07 | $34.24 | $33.95 | $34.03 | $28.11 | 592,509 |
2016-02-19 | $33.40 | $33.75 | $33.36 | $33.75 | $27.88 | 185,226 |
2016-02-18 | $33.62 | $33.65 | $33.20 | $33.57 | $27.73 | 313,346 |
2016-02-17 | $33.12 | $33.59 | $33.10 | $33.54 | $27.71 | 184,236 |
2016-02-16 | $32.92 | $32.99 | $32.61 | $32.97 | $27.24 | 337,042 |
2016-02-12 | $32.36 | $32.82 | $32.18 | $32.79 | $27.09 | 159,089 |
2016-02-11 | $31.95 | $32.10 | $31.79 | $32.03 | $26.46 | 467,616 |
2016-02-10 | $32.28 | $32.56 | $32.17 | $32.28 | $26.67 | 270,087 |
2016-02-09 | $32.00 | $32.25 | $31.77 | $32.19 | $26.59 | 401,800 |
2016-02-08 | $32.53 | $32.57 | $32.00 | $32.40 | $26.77 | 320,509 |
2016-02-05 | $32.83 | $32.84 | $32.40 | $32.58 | $26.92 | 143,794 |
2016-02-04 | $32.42 | $33.19 | $32.41 | $32.99 | $27.25 | 1,029,357 |
2016-02-03 | $31.98 | $32.25 | $31.40 | $32.20 | $26.60 | 184,207 |
2016-02-02 | $32.19 | $32.25 | $31.53 | $31.65 | $26.15 | 341,569 |
2016-02-01 | $32.09 | $32.85 | $32.03 | $32.82 | $27.11 | 300,306 |
2016-01-29 | $31.80 | $32.68 | $31.80 | $32.63 | $26.96 | 202,219 |
2016-01-28 | $31.25 | $31.58 | $31.04 | $31.53 | $26.05 | 127,517 |
2016-01-27 | $30.84 | $30.96 | $30.68 | $30.78 | $25.43 | 170,056 |
2016-01-26 | $30.44 | $30.76 | $30.44 | $30.73 | $25.39 | 51,947 |
2016-01-25 | $30.63 | $30.74 | $30.41 | $30.43 | $25.14 | 195,984 |
2016-01-22 | $30.75 | $31.00 | $30.45 | $30.82 | $25.46 | 519,596 |
2016-01-21 | $29.66 | $30.01 | $29.49 | $29.64 | $24.49 | 256,381 |
2016-01-20 | $29.30 | $29.83 | $29.03 | $29.62 | $24.47 | 208,884 |
2016-01-19 | $30.10 | $30.10 | $29.68 | $29.76 | $24.59 | 101,715 |
2016-01-15 | $29.93 | $29.97 | $29.58 | $29.69 | $24.53 | 154,957 |
2016-01-14 | $30.22 | $30.47 | $30.03 | $30.38 | $25.10 | 148,025 |
2016-01-13 | $30.40 | $30.60 | $30.12 | $30.18 | $24.93 | 129,032 |
2016-01-12 | $30.21 | $30.26 | $29.86 | $29.96 | $24.75 | 195,188 |
2016-01-11 | $30.32 | $30.32 | $30.00 | $30.03 | $24.81 | 122,612 |
2016-01-08 | $30.80 | $30.82 | $30.03 | $30.04 | $24.82 | 311,610 |
2016-01-07 | $30.74 | $30.74 | $30.43 | $30.45 | $25.16 | 166,152 |
2016-01-06 | $31.56 | $31.85 | $31.45 | $31.55 | $26.06 | 474,451 |
2016-01-05 | $31.68 | $31.89 | $31.58 | $31.80 | $26.27 | 124,167 |
2016-01-04 | $31.59 | $31.76 | $31.16 | $31.57 | $26.08 | 281,995 |
2015-12-31 | $32.01 | $32.17 | $31.90 | $31.92 | $26.37 | 338,343 |
2015-12-30 | $32.53 | $32.53 | $32.13 | $32.13 | $26.54 | 158,503 |
2015-12-29 | $32.55 | $32.59 | $32.25 | $32.33 | $26.71 | 96,660 |
2015-12-28 | $32.20 | $32.40 | $32.12 | $32.33 | $26.71 | 274,740 |
2015-12-24 | $32.54 | $32.74 | $32.35 | $32.47 | $26.82 | 281,678 |
2015-12-23 | $32.42 | $32.84 | $32.22 | $32.79 | $27.09 | 476,329 |
2015-12-22 | $32.24 | $32.26 | $32.03 | $32.16 | $26.57 | 112,531 |
2015-12-21 | $32.21 | $32.53 | $32.14 | $32.27 | $26.66 | 214,450 |
2015-12-18 | $32.53 | $32.59 | $32.06 | $32.15 | $26.47 | 332,819 |
2015-12-17 | $32.46 | $32.65 | $32.12 | $32.29 | $26.58 | 490,343 |
2015-12-16 | $31.53 | $32.17 | $31.53 | $31.99 | $26.33 | 429,009 |
2015-12-15 | $31.33 | $31.45 | $31.22 | $31.33 | $25.79 | 334,957 |
2015-12-14 | $30.97 | $30.97 | $30.50 | $30.86 | $25.40 | 203,822 |
2015-12-11 | $31.24 | $31.33 | $30.92 | $31.02 | $25.54 | 128,131 |
2015-12-10 | $31.62 | $31.71 | $31.39 | $31.42 | $25.87 | 216,613 |
2015-12-09 | $31.55 | $31.88 | $31.47 | $31.58 | $26.00 | 277,711 |
2015-12-08 | $31.29 | $31.40 | $31.12 | $31.33 | $25.79 | 77,069 |
2015-12-07 | $32.07 | $32.08 | $31.69 | $31.70 | $26.10 | 79,673 |
2015-12-04 | $32.12 | $32.24 | $31.91 | $32.18 | $26.49 | 246,130 |
2015-12-03 | $32.24 | $32.37 | $31.93 | $32.16 | $26.47 | 264,848 |
2015-12-02 | $32.29 | $32.35 | $31.87 | $31.91 | $26.27 | 210,365 |
2015-12-01 | $32.39 | $32.52 | $32.16 | $32.22 | $26.52 | 203,706 |
2015-11-30 | $32.66 | $32.76 | $32.15 | $32.44 | $26.70 | 450,676 |
2015-11-27 | $32.92 | $33.07 | $32.46 | $32.52 | $26.77 | 148,597 |
2015-11-25 | $33.15 | $33.19 | $32.84 | $32.95 | $27.12 | 194,485 |
2015-11-24 | $33.28 | $33.37 | $33.00 | $33.18 | $27.31 | 685,384 |
2015-11-23 | $33.68 | $33.73 | $33.14 | $33.18 | $27.31 | 532,334 |
2015-11-20 | $33.63 | $33.91 | $33.62 | $33.84 | $27.86 | 118,449 |
2015-11-19 | $33.36 | $33.57 | $33.30 | $33.32 | $27.43 | 523,111 |
2015-11-18 | $32.78 | $33.19 | $32.71 | $33.18 | $27.31 | 211,952 |
2015-11-17 | $33.36 | $33.41 | $32.78 | $32.87 | $27.06 | 1,119,140 |
2015-11-16 | $33.12 | $33.60 | $33.01 | $33.40 | $27.50 | 99,552 |
2015-11-13 | $33.67 | $33.67 | $33.27 | $33.40 | $27.50 | 694,732 |
2015-11-12 | $33.76 | $33.96 | $33.61 | $33.70 | $27.74 | 204,976 |
2015-11-11 | $34.22 | $34.22 | $34.00 | $34.00 | $27.99 | 79,816 |
2015-11-10 | $34.20 | $34.20 | $33.80 | $33.92 | $27.92 | 120,331 |
2015-11-09 | $34.47 | $34.65 | $33.95 | $33.98 | $27.97 | 235,149 |
2015-11-06 | $34.84 | $34.84 | $34.53 | $34.53 | $28.43 | 454,341 |
2015-11-05 | $35.24 | $35.26 | $34.89 | $34.94 | $28.76 | 177,282 |
2015-11-04 | $35.62 | $35.62 | $35.13 | $35.28 | $29.04 | 189,540 |
2015-11-03 | $35.00 | $35.62 | $34.75 | $35.62 | $29.32 | 353,098 |
2015-11-02 | $34.69 | $35.13 | $34.69 | $35.01 | $28.82 | 200,998 |
2015-10-30 | $34.95 | $34.98 | $34.73 | $34.89 | $28.72 | 207,665 |
2015-10-29 | $35.17 | $35.35 | $34.94 | $35.03 | $28.84 | 512,569 |
2015-10-28 | $35.35 | $35.68 | $35.18 | $35.47 | $29.20 | 413,181 |
2015-10-27 | $35.81 | $35.81 | $35.27 | $35.41 | $29.15 | 214,603 |
2015-10-26 | $36.09 | $36.19 | $35.75 | $35.77 | $29.45 | 433,190 |
2015-10-23 | $35.62 | $35.88 | $35.34 | $35.80 | $29.47 | 204,447 |
2015-10-22 | $34.94 | $35.48 | $34.57 | $35.40 | $29.14 | 159,070 |
2015-10-21 | $34.76 | $34.88 | $34.64 | $34.68 | $28.55 | 102,702 |
2015-10-20 | $34.94 | $35.11 | $34.82 | $34.99 | $28.80 | 88,662 |
2015-10-19 | $35.45 | $35.45 | $35.00 | $35.03 | $28.84 | 295,354 |
2015-10-16 | $35.64 | $35.79 | $35.45 | $35.79 | $29.46 | 229,533 |
2015-10-15 | $35.39 | $35.58 | $35.25 | $35.56 | $29.27 | 207,158 |
2015-10-14 | $35.23 | $35.43 | $35.03 | $35.16 | $28.94 | 109,393 |
2015-10-13 | $35.32 | $35.45 | $35.00 | $35.16 | $28.94 | 262,411 |
2015-10-12 | $36.07 | $36.69 | $35.84 | $35.92 | $29.57 | 239,663 |
2015-10-09 | $35.87 | $35.96 | $35.47 | $35.70 | $29.39 | 229,135 |
2015-10-08 | $35.05 | $35.51 | $34.82 | $35.51 | $29.23 | 276,974 |
2015-10-07 | $35.14 | $35.53 | $34.96 | $35.47 | $29.20 | 704,302 |
2015-10-06 | $34.42 | $35.02 | $34.42 | $34.98 | $28.80 | 556,275 |
2015-10-05 | $33.71 | $34.53 | $33.71 | $34.51 | $28.41 | 439,891 |
2015-10-02 | $32.81 | $33.72 | $32.65 | $33.67 | $27.72 | 206,256 |
2015-10-01 | $33.19 | $33.19 | $32.76 | $32.90 | $27.08 | 420,727 |
2015-09-30 | $32.86 | $33.07 | $32.75 | $32.96 | $27.13 | 269,394 |
2015-09-29 | $32.25 | $32.71 | $32.17 | $32.34 | $26.62 | 472,772 |
2015-09-28 | $32.97 | $32.98 | $31.99 | $32.11 | $26.43 | 912,573 |
2015-09-25 | $33.51 | $33.71 | $32.93 | $33.07 | $27.22 | 106,295 |
2015-09-24 | $32.62 | $33.28 | $32.34 | $33.13 | $27.27 | 613,023 |
2015-09-23 | $33.58 | $33.68 | $32.58 | $32.68 | $26.90 | 360,753 |
2015-09-22 | $33.90 | $33.97 | $33.32 | $33.47 | $27.55 | 828,847 |
2015-09-21 | $35.10 | $35.11 | $34.62 | $34.75 | $28.61 | 99,378 |
2015-09-18 | $35.27 | $35.43 | $34.89 | $34.98 | $28.80 | 227,602 |
2015-09-17 | $35.38 | $35.98 | $35.11 | $35.65 | $29.35 | 256,748 |
2015-09-16 | $35.09 | $35.66 | $34.95 | $35.57 | $29.28 | 133,577 |
2015-09-15 | $34.14 | $34.75 | $34.14 | $34.63 | $28.51 | 101,736 |
2015-09-14 | $34.29 | $34.35 | $33.91 | $34.33 | $28.26 | 240,848 |
2015-09-11 | $34.44 | $34.50 | $34.20 | $34.24 | $28.19 | 112,784 |
2015-09-10 | $33.48 | $34.48 | $32.66 | $34.42 | $28.33 | 104,119 |
2015-09-09 | $34.52 | $34.65 | $33.93 | $33.93 | $27.93 | 209,185 |
2015-09-08 | $34.78 | $34.85 | $34.16 | $34.20 | $28.15 | 131,528 |
iShares MSCI Chile ETF (ECH) News Headlines
Recent iShares MSCI Chile ETF (ECH) News
Similar Companies to iShares MSCI Chile ETF (ECH) 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 | -- | -- | -- |