iShares MSCI China Small-Cap ETF (ECNS) Exchange: NYSE ARCA
Data as of May 2, 2025
$27.16 ($-0.35) -1.27%
iShares MSCI China Small-Cap ETF - Daily Information
Click for more stock information on iShares MSCI China Small-Cap ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $27.34 |
Previous Close | $27.16 |
High | $27.34 |
Low | $27.12 |
Adjusted Open | $27.34 |
Previous Adjusted Close | $27.16 |
Adjusted High | $27.34 |
Adjusted Low | $27.12 |
About iShares MSCI China Small-Cap ETF (ECNS)
The Fund seeks to track the investment results of the MSCI China Small Cap Index (the “Underlying Index”), which is a free float-adjusted market capitalization-weighted index designed to measure the performance of the small capitalization segment of Chinese equity securities markets, as represented by the H-shares (securities of companies incorporated in the People’s Republic of China (“PRC”) that are denominated in Hong Kong dollars and listed on the Stock Exchange of Hong Kong) and B-shares (securities of companies incorporated in the PRC and listed for foreign investment on stock exchanges in the PRC) markets. The Underlying Index also includes certain Hong Kong listed securities known as Red-Chips (issued by companies incorporated in certain foreign jurisdictions, which are controlled, directly or indirectly, by entities owned by the national government or local governments in the PRC and derive substantial revenues or allocate substantial assets in the PRC) and P-Chips (issued by companies incorporated in certain foreign jurisdictions, which are controlled, directly or indirectly, by individuals in the PRC and derive substantial revenues or allocate substantial assets in the PRC). As of August 31, 2019, approximately 6% of the Underlying Index was invested in H-shares, 20% in Red-Chips, 56% in P-Chips, 4% in B-shares and 13% in foreign listed securities. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the consumer discretionary and real estate 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 Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received). The Underlying Index is sponsored by MSCI Inc. (the “Index Provider” or “MSCI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares MSCI China Small-Cap ETF (ECNS)
Historical Stock Data for iShares MSCI China Small-Cap ETF (ECNS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $27.34 | $27.34 | $27.12 | $27.16 | $27.16 | 3,339 |
2025-04-24 | $27.36 | $27.62 | $27.36 | $27.51 | $27.51 | 8,590 |
2025-04-23 | $27.27 | $27.61 | $27.11 | $27.11 | $27.11 | 24,412 |
2025-04-22 | $26.68 | $26.91 | $26.64 | $26.83 | $26.83 | 9,175 |
2025-04-21 | $25.69 | $25.69 | $25.50 | $25.59 | $25.59 | 11,818 |
2025-04-17 | $25.77 | $25.84 | $25.65 | $25.69 | $25.69 | 14,659 |
2025-04-16 | $25.64 | $25.94 | $25.53 | $25.64 | $25.64 | 6,665 |
2025-04-15 | $26.21 | $26.30 | $26.05 | $26.11 | $26.11 | 9,931 |
2025-04-14 | $26.37 | $26.69 | $26.32 | $26.39 | $26.39 | 32,121 |
2025-04-11 | $25.78 | $26.31 | $25.60 | $26.18 | $26.18 | 17,917 |
2025-04-10 | $25.50 | $25.61 | $25.02 | $25.13 | $25.13 | 33,191 |
2025-04-09 | $24.44 | $25.35 | $24.26 | $25.17 | $25.17 | 19,721 |
2025-04-08 | $24.64 | $24.74 | $23.33 | $23.64 | $23.64 | 12,389 |
2025-04-07 | $23.99 | $24.91 | $22.91 | $23.64 | $23.64 | 106,986 |
2025-04-04 | $26.60 | $26.75 | $25.63 | $25.81 | $25.81 | 45,220 |
2025-04-03 | $27.68 | $27.88 | $27.68 | $27.77 | $27.77 | 110,197 |
2025-04-02 | $28.21 | $28.21 | $28.05 | $28.12 | $28.12 | 7,202 |
2025-04-01 | $28.10 | $28.17 | $27.95 | $28.05 | $28.05 | 23,849 |
2025-03-31 | $27.65 | $27.73 | $27.45 | $27.73 | $27.73 | 15,815 |
2025-03-28 | $28.20 | $28.36 | $27.99 | $28.01 | $28.01 | 17,306 |
2025-03-27 | $28.49 | $28.55 | $28.49 | $28.49 | $28.49 | 5,729 |
2025-03-26 | $28.00 | $28.16 | $27.95 | $27.95 | $27.95 | 4,218 |
2025-03-25 | $28.02 | $28.02 | $27.86 | $27.87 | $27.87 | 7,142 |
2025-03-24 | $28.34 | $28.34 | $28.03 | $28.13 | $28.13 | 116,067 |
2025-03-21 | $28.37 | $28.43 | $28.25 | $28.30 | $28.30 | 56,367 |
2025-03-20 | $29.13 | $29.13 | $28.96 | $28.96 | $28.96 | 19,122 |
2025-03-19 | $29.88 | $29.88 | $29.58 | $29.77 | $29.77 | 58,151 |
2025-03-18 | $29.93 | $29.93 | $29.62 | $29.76 | $29.76 | 16,508 |
2025-03-17 | $29.35 | $29.86 | $29.35 | $29.85 | $29.85 | 13,144 |
2025-03-14 | $29.21 | $29.24 | $29.08 | $29.19 | $29.19 | 17,175 |
2025-03-13 | $28.26 | $28.51 | $28.24 | $28.50 | $28.50 | 3,677 |
2025-03-12 | $28.74 | $28.74 | $28.45 | $28.61 | $28.61 | 8,215 |
2025-03-11 | $28.73 | $28.85 | $28.49 | $28.61 | $28.61 | 11,596 |
2025-03-10 | $28.60 | $28.60 | $28.20 | $28.34 | $28.34 | 10,266 |
2025-03-07 | $28.88 | $29.00 | $28.73 | $28.85 | $28.85 | 5,419 |
2025-03-06 | $29.19 | $29.21 | $28.87 | $28.94 | $28.94 | 11,743 |
2025-03-05 | $28.33 | $28.93 | $28.27 | $28.92 | $28.92 | 53,795 |
2025-03-04 | $27.44 | $27.81 | $27.34 | $27.66 | $27.66 | 16,560 |
2025-03-03 | $27.89 | $27.89 | $27.12 | $27.31 | $27.31 | 24,224 |
2025-02-28 | $27.59 | $27.77 | $27.56 | $27.70 | $27.70 | 85,493 |
2025-02-27 | $28.87 | $28.90 | $28.55 | $28.65 | $28.65 | 35,933 |
2025-02-26 | $28.95 | $29.00 | $28.64 | $28.83 | $28.83 | 23,880 |
2025-02-25 | $28.41 | $28.63 | $27.92 | $28.17 | $28.17 | 56,853 |
2025-02-24 | $28.50 | $28.50 | $28.14 | $28.33 | $28.33 | 55,160 |
2025-02-21 | $29.00 | $29.16 | $28.66 | $28.69 | $28.69 | 115,180 |
2025-02-20 | $28.36 | $28.70 | $28.27 | $28.53 | $28.53 | 59,052 |
2025-02-19 | $28.00 | $28.11 | $27.82 | $27.86 | $27.86 | 26,987 |
2025-02-18 | $27.90 | $27.90 | $27.66 | $27.78 | $27.78 | 43,751 |
2025-02-14 | $27.67 | $27.67 | $27.38 | $27.45 | $27.45 | 24,753 |
2025-02-13 | $26.28 | $26.72 | $26.24 | $26.72 | $26.72 | 7,262 |
2025-02-12 | $26.65 | $26.99 | $26.62 | $26.90 | $26.90 | 18,756 |
2025-02-11 | $26.35 | $26.50 | $26.21 | $26.46 | $26.46 | 6,629 |
2025-02-10 | $26.65 | $26.71 | $26.52 | $26.70 | $26.70 | 4,479 |
2025-02-07 | $26.29 | $26.45 | $26.15 | $26.18 | $26.18 | 5,449 |
2025-02-06 | $25.87 | $25.92 | $25.83 | $25.91 | $25.91 | 4,845 |
2025-02-05 | $25.40 | $25.52 | $25.36 | $25.41 | $25.41 | 12,781 |
2025-02-04 | $25.56 | $25.85 | $25.54 | $25.60 | $25.60 | 18,963 |
2025-02-03 | $25.05 | $25.55 | $25.01 | $25.40 | $25.40 | 11,603 |
2025-01-31 | $25.74 | $25.74 | $25.20 | $25.20 | $25.20 | 6,765 |
2025-01-30 | $25.52 | $25.87 | $25.47 | $25.66 | $25.66 | 11,619 |
2025-01-29 | $25.55 | $25.59 | $25.09 | $25.09 | $25.09 | 32,126 |
2025-01-28 | $25.22 | $25.44 | $25.03 | $25.44 | $25.44 | 24,126 |
2025-01-27 | $25.32 | $25.47 | $25.17 | $25.38 | $25.38 | 28,148 |
2025-01-24 | $24.79 | $25.09 | $24.72 | $25.03 | $25.03 | 13,743 |
2025-01-23 | $24.51 | $24.70 | $24.51 | $24.65 | $24.65 | 6,551 |
2025-01-22 | $24.69 | $24.86 | $24.60 | $24.68 | $24.68 | 12,465 |
2025-01-21 | $24.76 | $24.76 | $24.59 | $24.65 | $24.65 | 6,380 |
2025-01-17 | $24.45 | $24.85 | $24.45 | $24.65 | $24.65 | 8,423 |
2025-01-16 | $24.15 | $24.15 | $24.03 | $24.15 | $24.15 | 12,166 |
2025-01-15 | $24.11 | $24.15 | $24.03 | $24.06 | $24.06 | 6,824 |
2025-01-14 | $24.13 | $24.13 | $24.02 | $24.02 | $24.02 | 8,267 |
2025-01-13 | $23.78 | $23.95 | $23.32 | $23.59 | $23.59 | 50,551 |
2025-01-10 | $24.10 | $24.10 | $23.78 | $23.87 | $23.87 | 20,648 |
2025-01-08 | $24.43 | $24.54 | $24.26 | $24.54 | $24.54 | 13,470 |
2025-01-07 | $24.90 | $25.00 | $24.81 | $24.83 | $24.83 | 2,860 |
2025-01-06 | $25.20 | $25.37 | $24.81 | $24.91 | $24.91 | 20,946 |
2025-01-03 | $24.92 | $25.05 | $24.92 | $25.05 | $25.05 | 4,487 |
2025-01-02 | $25.28 | $25.33 | $25.10 | $25.12 | $25.12 | 18,275 |
2024-12-31 | $25.68 | $25.69 | $25.48 | $25.53 | $25.53 | 7,865 |
2024-12-30 | $25.68 | $25.68 | $25.44 | $25.62 | $25.62 | 9,212 |
2024-12-27 | $25.71 | $25.72 | $25.53 | $25.72 | $25.72 | 19,541 |
2024-12-26 | $25.74 | $25.97 | $25.73 | $25.74 | $25.74 | 22,979 |
2024-12-24 | $25.73 | $25.83 | $25.67 | $25.77 | $25.77 | 4,231 |
2024-12-23 | $25.36 | $25.56 | $25.36 | $25.55 | $25.55 | 8,211 |
2024-12-20 | $25.20 | $25.60 | $25.20 | $25.52 | $25.52 | 17,215 |
2024-12-19 | $25.30 | $25.31 | $25.13 | $25.20 | $25.20 | 12,571 |
2024-12-18 | $25.56 | $25.56 | $24.95 | $25.08 | $25.08 | 35,455 |
2024-12-17 | $25.41 | $25.73 | $25.38 | $25.67 | $25.67 | 9,646 |
2024-12-16 | $26.46 | $26.55 | $26.36 | $26.39 | $25.36 | 10,115 |
2024-12-13 | $26.94 | $26.97 | $26.74 | $26.83 | $26.83 | 13,435 |
2024-12-12 | $27.22 | $27.37 | $27.05 | $27.27 | $27.27 | 10,336 |
2024-12-11 | $27.14 | $27.38 | $27.11 | $27.38 | $27.38 | 12,187 |
2024-12-10 | $27.07 | $27.19 | $26.90 | $27.08 | $27.08 | 34,936 |
2024-12-09 | $28.17 | $28.80 | $28.17 | $28.36 | $28.36 | 14,788 |
2024-12-06 | $26.58 | $26.62 | $26.47 | $26.47 | $26.47 | 2,576 |
2024-12-05 | $26.25 | $26.41 | $26.25 | $26.36 | $26.36 | 3,056 |
2024-12-04 | $26.42 | $26.42 | $26.11 | $26.14 | $26.14 | 11,815 |
2024-12-03 | $26.41 | $26.58 | $26.41 | $26.46 | $26.46 | 4,440 |
2024-12-02 | $26.40 | $26.42 | $26.17 | $26.42 | $26.42 | 10,040 |
2024-11-29 | $25.97 | $26.33 | $25.97 | $26.26 | $26.26 | 7,433 |
2024-11-27 | $25.80 | $26.00 | $25.80 | $25.98 | $25.98 | 13,116 |
2024-11-26 | $25.40 | $25.40 | $25.16 | $25.25 | $25.25 | 8,936 |
2024-11-25 | $25.22 | $25.46 | $25.22 | $25.45 | $25.45 | 22,456 |
2024-11-22 | $25.19 | $25.23 | $25.01 | $25.23 | $25.23 | 7,374 |
2024-11-21 | $25.84 | $25.92 | $25.83 | $25.83 | $25.83 | 5,797 |
2024-11-20 | $26.10 | $26.13 | $26.00 | $26.12 | $26.12 | 16,149 |
2024-11-19 | $25.79 | $25.79 | $25.68 | $25.76 | $25.76 | 7,341 |
2024-11-18 | $25.74 | $25.85 | $25.69 | $25.85 | $25.85 | 7,571 |
2024-11-15 | $25.76 | $25.86 | $25.60 | $25.68 | $25.68 | 42,597 |
2024-11-14 | $25.92 | $25.92 | $25.69 | $25.69 | $25.69 | 9,619 |
2024-11-13 | $26.30 | $26.30 | $25.97 | $26.14 | $26.14 | 15,151 |
2024-11-12 | $26.49 | $26.49 | $26.10 | $26.26 | $26.26 | 24,876 |
2024-11-11 | $26.99 | $26.99 | $26.85 | $26.85 | $26.85 | 12,606 |
2024-11-08 | $26.85 | $26.91 | $26.60 | $26.70 | $26.70 | 51,162 |
2024-11-07 | $28.06 | $28.25 | $28.04 | $28.09 | $28.09 | 67,469 |
2024-11-06 | $26.67 | $26.92 | $26.42 | $26.84 | $26.84 | 37,624 |
2024-11-05 | $27.16 | $27.23 | $27.00 | $27.23 | $27.23 | 17,971 |
2024-11-04 | $26.67 | $26.93 | $26.58 | $26.61 | $26.61 | 11,001 |
2024-11-01 | $26.69 | $26.72 | $26.38 | $26.46 | $26.46 | 8,495 |
2024-10-31 | $26.34 | $26.58 | $26.32 | $26.56 | $26.56 | 5,659 |
2024-10-30 | $26.38 | $26.67 | $26.38 | $26.60 | $26.60 | 28,401 |
2024-10-29 | $27.06 | $27.06 | $26.61 | $26.61 | $26.61 | 14,045 |
2024-10-28 | $26.79 | $27.33 | $26.79 | $27.26 | $27.26 | 14,496 |
2024-10-25 | $26.91 | $26.91 | $26.47 | $26.56 | $26.56 | 76,883 |
2024-10-24 | $26.45 | $26.45 | $26.23 | $26.38 | $26.38 | 14,164 |
2024-10-23 | $27.00 | $27.00 | $26.63 | $26.64 | $26.64 | 18,559 |
2024-10-22 | $26.83 | $27.26 | $26.83 | $27.11 | $27.11 | 22,234 |
2024-10-21 | $26.56 | $26.75 | $26.39 | $26.62 | $26.62 | 51,603 |
2024-10-18 | $27.22 | $27.22 | $26.89 | $27.00 | $27.00 | 53,195 |
2024-10-17 | $25.95 | $26.01 | $25.64 | $25.77 | $25.77 | 37,656 |
2024-10-16 | $26.43 | $26.81 | $26.33 | $26.62 | $26.62 | 34,151 |
2024-10-15 | $26.53 | $26.53 | $25.84 | $25.89 | $25.89 | 51,972 |
2024-10-14 | $27.27 | $27.82 | $27.01 | $27.16 | $27.16 | 26,028 |
2024-10-11 | $27.39 | $28.09 | $27.39 | $27.97 | $27.97 | 60,911 |
2024-10-10 | $27.92 | $27.97 | $27.46 | $27.70 | $27.70 | 58,739 |
2024-10-09 | $27.22 | $27.84 | $26.94 | $27.71 | $27.71 | 52,083 |
2024-10-08 | $28.75 | $29.00 | $28.00 | $28.70 | $28.70 | 134,701 |
2024-10-07 | $32.09 | $33.04 | $31.84 | $33.02 | $33.02 | 132,173 |
2024-10-04 | $30.14 | $30.70 | $30.00 | $30.57 | $30.57 | 123,330 |
2024-10-03 | $29.09 | $29.63 | $29.04 | $29.33 | $29.33 | 110,171 |
2024-10-02 | $30.67 | $31.30 | $30.45 | $31.18 | $31.18 | 50,779 |
2024-10-01 | $28.07 | $28.70 | $27.80 | $28.70 | $28.70 | 63,673 |
2024-09-30 | $28.56 | $28.60 | $28.00 | $28.06 | $28.06 | 193,447 |
2024-09-27 | $26.33 | $26.94 | $26.33 | $26.63 | $26.63 | 105,476 |
2024-09-26 | $25.67 | $26.08 | $25.40 | $25.90 | $25.90 | 115,385 |
2024-09-25 | $23.80 | $24.01 | $23.75 | $23.84 | $23.84 | 26,861 |
2024-09-24 | $24.00 | $24.74 | $23.85 | $24.58 | $24.58 | 40,157 |
2024-09-23 | $22.72 | $23.01 | $22.72 | $23.01 | $23.01 | 10,526 |
2024-09-20 | $22.78 | $22.83 | $22.75 | $22.76 | $22.76 | 17,192 |
2024-09-19 | $22.25 | $22.57 | $22.23 | $22.56 | $22.56 | 14,946 |
2024-09-18 | $21.77 | $21.82 | $21.71 | $21.71 | $21.71 | 2,007 |
2024-09-17 | $21.77 | $21.84 | $21.77 | $21.81 | $21.81 | 1,334 |
2024-09-16 | $21.76 | $21.78 | $21.74 | $21.74 | $21.74 | 6,026 |
2024-09-13 | $21.75 | $21.75 | $21.65 | $21.71 | $21.71 | 6,378 |
2024-09-12 | $21.58 | $21.58 | $21.52 | $21.54 | $21.54 | 7,886 |
2024-09-11 | $21.58 | $21.65 | $21.54 | $21.59 | $21.59 | 3,693 |
2024-09-10 | $21.69 | $21.69 | $21.54 | $21.64 | $21.64 | 7,800 |
2024-09-09 | $21.85 | $21.94 | $21.80 | $21.90 | $21.90 | 11,166 |
2024-09-06 | $22.25 | $22.25 | $22.00 | $22.05 | $22.05 | 4,390 |
2024-09-05 | $22.23 | $22.27 | $22.23 | $22.26 | $22.26 | 3,378 |
2024-09-04 | $22.26 | $22.38 | $22.24 | $22.24 | $22.24 | 5,078 |
2024-09-03 | $22.32 | $22.32 | $22.19 | $22.21 | $22.21 | 5,255 |
2024-08-30 | $22.54 | $22.55 | $22.37 | $22.41 | $22.41 | 5,393 |
2024-08-29 | $22.27 | $22.36 | $22.27 | $22.31 | $22.31 | 4,530 |
2024-08-28 | $22.16 | $22.16 | $22.02 | $22.03 | $22.03 | 2,794 |
2024-08-27 | $22.47 | $22.47 | $22.37 | $22.39 | $22.39 | 13,242 |
2024-08-26 | $22.38 | $22.39 | $22.31 | $22.35 | $22.35 | 3,117 |
2024-08-23 | $22.18 | $22.33 | $22.18 | $22.33 | $22.33 | 1,429 |
2024-08-22 | $22.27 | $22.27 | $22.13 | $22.14 | $22.14 | 2,539 |
2024-08-21 | $22.34 | $22.60 | $22.34 | $22.59 | $22.59 | 23,371 |
2024-08-20 | $22.36 | $22.37 | $22.28 | $22.32 | $22.32 | 8,608 |
2024-08-19 | $22.72 | $22.91 | $22.72 | $22.83 | $22.83 | 7,535 |
2024-08-16 | $22.56 | $22.67 | $22.53 | $22.65 | $22.65 | 7,597 |
2024-08-15 | $22.48 | $22.58 | $22.46 | $22.54 | $22.54 | 7,529 |
2024-08-14 | $22.39 | $22.39 | $22.18 | $22.20 | $22.20 | 2,600 |
2024-08-13 | $22.62 | $22.68 | $22.59 | $22.68 | $22.68 | 3,934 |
2024-08-12 | $22.71 | $22.71 | $22.67 | $22.67 | $22.67 | 824 |
2024-08-09 | $22.54 | $22.59 | $22.51 | $22.58 | $22.58 | 5,845 |
2024-08-08 | $22.49 | $22.68 | $22.49 | $22.68 | $22.68 | 4,596 |
2024-08-07 | $22.59 | $22.61 | $22.38 | $22.38 | $22.38 | 29,832 |
2024-08-06 | $22.25 | $22.41 | $22.25 | $22.37 | $22.37 | 972 |
2024-08-05 | $21.92 | $22.12 | $21.78 | $22.09 | $22.09 | 5,952 |
2024-08-02 | $22.52 | $22.52 | $22.30 | $22.38 | $22.38 | 28,420 |
2024-08-01 | $22.77 | $22.77 | $22.39 | $22.39 | $22.39 | 3,180 |
2024-07-31 | $22.97 | $22.97 | $22.78 | $22.79 | $22.79 | 6,221 |
2024-07-30 | $22.45 | $22.45 | $22.32 | $22.35 | $22.35 | 18,872 |
2024-07-29 | $22.69 | $22.69 | $22.52 | $22.56 | $22.56 | 1,701 |
2024-07-26 | $22.78 | $22.85 | $22.78 | $22.80 | $22.80 | 11,238 |
2024-07-25 | $22.76 | $22.78 | $22.64 | $22.66 | $22.66 | 15,731 |
2024-07-24 | $23.15 | $23.23 | $22.88 | $22.92 | $22.92 | 7,978 |
2024-07-23 | $23.30 | $23.30 | $23.13 | $23.16 | $23.16 | 21,231 |
2024-07-22 | $23.53 | $23.62 | $23.53 | $23.60 | $23.60 | 4,803 |
2024-07-19 | $23.40 | $23.40 | $23.31 | $23.31 | $23.31 | 3,260 |
2024-07-18 | $23.72 | $23.72 | $23.54 | $23.56 | $23.56 | 3,390 |
2024-07-17 | $23.75 | $23.75 | $23.69 | $23.71 | $23.71 | 565 |
2024-07-16 | $23.71 | $23.92 | $23.71 | $23.92 | $23.92 | 3,714 |
2024-07-15 | $24.09 | $24.10 | $23.78 | $23.81 | $23.81 | 9,375 |
2024-07-12 | $24.46 | $24.48 | $24.32 | $24.35 | $24.35 | 9,372 |
2024-07-11 | $24.15 | $24.26 | $24.14 | $24.25 | $24.25 | 9,559 |
2024-07-10 | $23.58 | $23.70 | $23.57 | $23.70 | $23.70 | 5,366 |
2024-07-09 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 746 |
2024-07-08 | $23.48 | $23.55 | $23.45 | $23.52 | $23.52 | 4,175 |
2024-07-05 | $23.98 | $23.98 | $23.81 | $23.96 | $23.96 | 6,755 |
2024-07-03 | $24.10 | $24.35 | $24.10 | $24.32 | $24.32 | 9,888 |
2024-07-02 | $23.71 | $23.93 | $23.71 | $23.93 | $23.93 | 6,036 |
2024-07-01 | $23.86 | $23.95 | $23.78 | $23.78 | $23.78 | 3,914 |
2024-06-28 | $23.73 | $23.81 | $23.68 | $23.69 | $23.69 | 12,784 |
2024-06-27 | $23.86 | $23.86 | $23.60 | $23.63 | $23.63 | 13,888 |
2024-06-26 | $23.93 | $24.03 | $23.87 | $23.92 | $23.92 | 40,029 |
2024-06-25 | $24.09 | $24.09 | $23.93 | $23.98 | $23.98 | 3,025 |
2024-06-24 | $24.23 | $24.36 | $24.10 | $24.15 | $24.15 | 13,245 |
2024-06-21 | $24.35 | $24.38 | $24.30 | $24.33 | $24.33 | 1,899 |
2024-06-20 | $24.65 | $24.65 | $24.27 | $24.35 | $24.35 | 48,279 |
2024-06-18 | $24.63 | $24.74 | $24.63 | $24.71 | $24.71 | 2,096 |
2024-06-17 | $24.66 | $24.70 | $24.51 | $24.66 | $24.66 | 7,576 |
2024-06-14 | $24.73 | $24.74 | $24.65 | $24.71 | $24.71 | 10,382 |
2024-06-13 | $24.75 | $24.75 | $24.52 | $24.56 | $24.56 | 5,257 |
2024-06-12 | $24.81 | $24.96 | $24.59 | $24.59 | $24.59 | 28,781 |
2024-06-11 | $25.01 | $25.01 | $24.57 | $24.67 | $24.67 | 14,494 |
2024-06-10 | $25.31 | $25.51 | $25.31 | $25.49 | $24.99 | 3,391 |
2024-06-07 | $25.54 | $25.54 | $25.30 | $25.38 | $24.89 | 13,031 |
2024-06-06 | $25.65 | $25.68 | $25.52 | $25.68 | $25.19 | 15,064 |
2024-06-05 | $25.77 | $25.80 | $25.71 | $25.80 | $25.30 | 9,266 |
2024-06-04 | $25.99 | $26.10 | $25.94 | $26.00 | $25.50 | 6,061 |
2024-06-03 | $25.84 | $25.84 | $25.55 | $25.64 | $25.15 | 8,733 |
2024-05-31 | $26.00 | $26.00 | $25.72 | $25.82 | $25.32 | 21,700 |
2024-05-30 | $25.86 | $26.21 | $25.86 | $26.19 | $25.69 | 12,501 |
2024-05-29 | $26.15 | $26.27 | $26.00 | $26.17 | $25.67 | 49,831 |
2024-05-28 | $26.27 | $26.42 | $26.27 | $26.42 | $25.91 | 17,075 |
2024-05-24 | $25.96 | $26.05 | $25.77 | $26.00 | $25.50 | 41,266 |
2024-05-23 | $26.59 | $26.60 | $26.04 | $26.14 | $25.64 | 10,707 |
2024-05-22 | $26.97 | $27.00 | $26.86 | $26.96 | $26.44 | 14,276 |
2024-05-21 | $26.85 | $26.88 | $26.71 | $26.86 | $26.34 | 7,105 |
2024-05-20 | $27.48 | $27.59 | $27.33 | $27.40 | $26.88 | 12,361 |
2024-05-17 | $27.50 | $27.72 | $27.44 | $27.68 | $27.14 | 9,030 |
2024-05-16 | $27.09 | $27.37 | $27.09 | $27.37 | $26.85 | 5,105 |
2024-05-15 | $26.99 | $27.18 | $26.99 | $27.11 | $26.58 | 5,645 |
2024-05-14 | $27.00 | $27.08 | $26.89 | $26.90 | $26.38 | 4,337 |
2024-05-13 | $26.99 | $27.22 | $26.99 | $27.17 | $26.65 | 14,606 |
2024-05-10 | $26.71 | $26.75 | $26.55 | $26.64 | $26.13 | 37,056 |
2024-05-09 | $26.15 | $26.35 | $26.15 | $26.35 | $25.84 | 11,488 |
2024-05-08 | $25.47 | $25.53 | $25.38 | $25.53 | $25.03 | 11,370 |
2024-05-07 | $25.67 | $25.92 | $25.67 | $25.89 | $25.39 | 37,219 |
2024-05-06 | $26.00 | $26.00 | $25.84 | $25.84 | $25.35 | 13,988 |
2024-05-03 | $25.97 | $26.04 | $25.80 | $26.00 | $25.50 | 15,907 |
2024-05-02 | $25.46 | $26.00 | $25.43 | $25.91 | $25.41 | 22,380 |
2024-05-01 | $24.75 | $24.89 | $24.63 | $24.67 | $24.20 | 8,582 |
2024-04-30 | $24.80 | $24.83 | $24.63 | $24.64 | $24.17 | 31,895 |
2024-04-29 | $24.53 | $24.93 | $24.53 | $24.86 | $24.38 | 36,560 |
2024-04-26 | $24.31 | $24.44 | $24.30 | $24.42 | $24.42 | 19,666 |
2024-04-25 | $23.59 | $23.67 | $23.52 | $23.67 | $23.67 | 8,185 |
2024-04-24 | $23.47 | $23.57 | $23.40 | $23.57 | $23.57 | 8,927 |
2024-04-23 | $23.05 | $23.18 | $22.94 | $23.12 | $23.12 | 11,157 |
2024-04-22 | $22.88 | $23.08 | $22.75 | $23.06 | $23.06 | 2,988 |
2024-04-19 | $22.82 | $22.94 | $22.82 | $22.91 | $22.91 | 3,732 |
2024-04-18 | $23.03 | $23.10 | $22.97 | $23.08 | $23.08 | 5,426 |
2024-04-17 | $23.06 | $23.06 | $22.89 | $22.89 | $22.89 | 4,025 |
2024-04-16 | $23.06 | $23.06 | $22.76 | $22.76 | $22.76 | 58,985 |
2024-04-15 | $23.44 | $23.52 | $23.16 | $23.20 | $23.20 | 19,785 |
2024-04-12 | $23.83 | $23.83 | $23.33 | $23.42 | $23.42 | 9,066 |
2024-04-11 | $24.01 | $24.12 | $23.98 | $24.05 | $24.05 | 4,096 |
2024-04-10 | $23.93 | $23.93 | $23.74 | $23.88 | $23.88 | 12,010 |
2024-04-09 | $24.07 | $24.24 | $24.07 | $24.24 | $24.24 | 13,589 |
2024-04-08 | $23.74 | $23.90 | $23.69 | $23.69 | $23.69 | 16,752 |
2024-04-05 | $24.00 | $24.00 | $23.34 | $23.54 | $23.54 | 10,018 |
2024-04-04 | $24.28 | $24.28 | $24.03 | $24.03 | $24.03 | 1,330 |
2024-04-03 | $23.91 | $24.07 | $23.91 | $24.06 | $24.06 | 6,476 |
2024-04-02 | $23.90 | $24.07 | $23.90 | $24.05 | $24.05 | 9,237 |
2024-04-01 | $24.17 | $24.34 | $24.07 | $24.19 | $24.19 | 9,167 |
2024-03-28 | $23.86 | $23.97 | $23.86 | $23.91 | $23.91 | 8,149 |
2024-03-27 | $23.54 | $23.70 | $23.54 | $23.69 | $23.69 | 12,328 |
2024-03-26 | $23.91 | $23.91 | $23.60 | $23.60 | $23.60 | 16,599 |
2024-03-25 | $24.13 | $24.13 | $23.91 | $24.06 | $24.06 | 13,378 |
2024-03-22 | $24.20 | $24.26 | $24.15 | $24.21 | $24.21 | 23,446 |
2024-03-21 | $24.66 | $24.66 | $24.53 | $24.53 | $24.53 | 11,570 |
2024-03-20 | $24.39 | $24.74 | $24.39 | $24.74 | $24.74 | 6,945 |
2024-03-19 | $24.42 | $24.47 | $24.22 | $24.46 | $24.46 | 5,558 |
2024-03-18 | $24.62 | $24.66 | $24.57 | $24.63 | $24.63 | 9,782 |
2024-03-15 | $24.42 | $24.50 | $24.33 | $24.38 | $24.38 | 4,409 |
2024-03-14 | $24.59 | $24.59 | $24.18 | $24.36 | $24.36 | 18,610 |
2024-03-13 | $24.81 | $24.83 | $24.76 | $24.79 | $24.79 | 10,465 |
2024-03-12 | $24.41 | $24.63 | $24.34 | $24.53 | $24.53 | 21,001 |
2024-03-11 | $23.94 | $24.30 | $23.94 | $24.19 | $24.19 | 23,430 |
2024-03-08 | $23.56 | $23.63 | $23.55 | $23.61 | $23.61 | 7,083 |
2024-03-07 | $23.36 | $23.36 | $23.20 | $23.31 | $23.31 | 7,254 |
2024-03-06 | $23.50 | $23.59 | $23.50 | $23.54 | $23.54 | 7,696 |
2024-03-05 | $23.38 | $23.38 | $22.95 | $23.06 | $23.06 | 20,425 |
2024-03-04 | $23.80 | $23.80 | $23.61 | $23.61 | $23.61 | 13,780 |
2024-03-01 | $23.81 | $24.00 | $23.73 | $23.94 | $23.94 | 22,106 |
2024-02-29 | $23.66 | $23.66 | $23.41 | $23.49 | $23.49 | 7,879 |
2024-02-28 | $23.81 | $23.81 | $23.37 | $23.43 | $23.43 | 26,692 |
2024-02-27 | $24.10 | $24.18 | $24.04 | $24.07 | $24.07 | 14,325 |
2024-02-26 | $23.82 | $23.93 | $23.78 | $23.89 | $23.89 | 31,841 |
2024-02-23 | $23.80 | $23.86 | $23.67 | $23.70 | $23.70 | 18,024 |
2024-02-22 | $23.71 | $23.73 | $23.55 | $23.58 | $23.58 | 15,483 |
2024-02-21 | $23.22 | $23.48 | $23.20 | $23.48 | $23.48 | 87,166 |
2024-02-20 | $22.96 | $23.05 | $22.70 | $22.83 | $22.83 | 10,598 |
2024-02-16 | $22.83 | $23.01 | $22.83 | $22.84 | $22.84 | 18,687 |
2024-02-15 | $21.95 | $22.08 | $21.95 | $22.08 | $22.08 | 11,098 |
2024-02-14 | $21.88 | $21.97 | $21.78 | $21.97 | $21.97 | 5,392 |
2024-02-13 | $22.05 | $22.25 | $21.81 | $21.87 | $21.87 | 6,370 |
2024-02-12 | $22.09 | $22.49 | $22.09 | $22.34 | $22.34 | 20,360 |
2024-02-09 | $21.91 | $22.03 | $21.69 | $22.03 | $22.03 | 12,348 |
2024-02-08 | $22.13 | $22.18 | $21.96 | $22.01 | $22.01 | 58,709 |
2024-02-07 | $21.95 | $22.07 | $21.83 | $21.96 | $21.96 | 63,512 |
2024-02-06 | $21.85 | $22.28 | $21.84 | $22.28 | $22.28 | 85,705 |
2024-02-05 | $20.91 | $21.06 | $20.81 | $21.01 | $21.01 | 22,754 |
2024-02-02 | $21.25 | $21.25 | $21.01 | $21.06 | $21.06 | 6,063 |
2024-02-01 | $21.65 | $21.70 | $21.47 | $21.53 | $21.53 | 28,781 |
2024-01-31 | $21.62 | $21.81 | $21.62 | $21.69 | $21.69 | 3,375 |
2024-01-30 | $21.81 | $21.88 | $21.70 | $21.78 | $21.78 | 37,412 |
2024-01-29 | $22.55 | $22.55 | $22.23 | $22.36 | $22.36 | 12,211 |
2024-01-26 | $22.72 | $22.79 | $22.67 | $22.73 | $22.73 | 5,485 |
2024-01-25 | $23.10 | $23.11 | $22.83 | $22.84 | $22.84 | 7,337 |
2024-01-24 | $22.98 | $22.99 | $22.79 | $22.87 | $22.87 | 68,693 |
2024-01-23 | $22.14 | $22.38 | $22.13 | $22.20 | $22.20 | 47,445 |
2024-01-22 | $21.71 | $21.74 | $21.50 | $21.71 | $21.71 | 23,861 |
2024-01-19 | $22.25 | $22.44 | $22.11 | $22.42 | $22.42 | 10,720 |
2024-01-18 | $22.68 | $22.76 | $22.49 | $22.55 | $22.55 | 25,300 |
2024-01-17 | $22.88 | $22.88 | $22.54 | $22.68 | $22.68 | 16,923 |
2024-01-16 | $23.61 | $23.63 | $23.42 | $23.49 | $23.49 | 18,836 |
2024-01-12 | $24.07 | $24.12 | $23.92 | $23.92 | $23.92 | 5,954 |
2024-01-11 | $23.94 | $24.14 | $23.92 | $24.12 | $24.12 | 11,147 |
2024-01-10 | $24.06 | $24.06 | $23.78 | $23.79 | $23.79 | 32,556 |
2024-01-09 | $24.14 | $24.14 | $24.02 | $24.06 | $24.06 | 5,484 |
2024-01-08 | $24.18 | $24.30 | $24.17 | $24.19 | $24.19 | 22,651 |
2024-01-05 | $24.74 | $24.82 | $24.66 | $24.68 | $24.68 | 5,861 |
2024-01-04 | $24.86 | $24.93 | $24.80 | $24.80 | $24.80 | 25,632 |
2024-01-03 | $25.01 | $25.20 | $25.01 | $25.17 | $25.17 | 13,763 |
2024-01-02 | $25.26 | $25.26 | $25.07 | $25.07 | $25.07 | 2,156 |
2023-12-29 | $25.56 | $25.72 | $25.56 | $25.65 | $25.65 | 8,861 |
2023-12-28 | $25.25 | $25.56 | $25.24 | $25.38 | $25.38 | 46,281 |
2023-12-27 | $24.77 | $24.81 | $24.60 | $24.69 | $24.69 | 35,295 |
2023-12-26 | $24.53 | $24.79 | $24.48 | $24.61 | $24.61 | 11,368 |
2023-12-22 | $24.38 | $24.70 | $24.38 | $24.64 | $24.64 | 31,184 |
2023-12-21 | $24.58 | $24.86 | $24.58 | $24.86 | $24.86 | 54,732 |
2023-12-20 | $24.60 | $24.60 | $24.18 | $24.30 | $24.30 | 15,306 |
2023-12-19 | $25.70 | $25.85 | $25.69 | $25.81 | $24.87 | 6,703 |
2023-12-18 | $26.06 | $26.06 | $25.73 | $25.83 | $24.90 | 20,016 |
2023-12-15 | $26.13 | $26.26 | $26.04 | $26.06 | $26.06 | 5,317 |
2023-12-14 | $25.93 | $26.25 | $25.93 | $26.25 | $26.25 | 31,057 |
2023-12-13 | $25.58 | $25.72 | $25.34 | $25.72 | $25.72 | 4,254 |
2023-12-12 | $25.84 | $25.97 | $25.75 | $25.95 | $25.95 | 22,139 |
2023-12-11 | $25.56 | $25.82 | $25.56 | $25.78 | $25.78 | 11,338 |
2023-12-08 | $25.59 | $25.70 | $25.58 | $25.59 | $25.59 | 3,614 |
2023-12-07 | $25.93 | $26.05 | $25.93 | $26.02 | $26.02 | 1,436 |
2023-12-06 | $26.11 | $26.11 | $25.98 | $25.98 | $25.98 | 1,777 |
2023-12-05 | $26.01 | $26.03 | $25.83 | $25.99 | $25.99 | 36,997 |
2023-12-04 | $26.42 | $26.48 | $26.38 | $26.41 | $26.41 | 3,376 |
2023-12-01 | $26.57 | $26.84 | $26.57 | $26.84 | $26.84 | 4,351 |
2023-11-30 | $26.85 | $26.91 | $26.85 | $26.91 | $26.91 | 1,697 |
2023-11-29 | $27.09 | $27.16 | $27.07 | $27.07 | $27.07 | 983 |
2023-11-28 | $27.63 | $27.63 | $27.47 | $27.59 | $27.59 | 6,085 |
2023-11-27 | $27.76 | $27.77 | $27.68 | $27.72 | $27.72 | 5,413 |
2023-11-24 | $28.06 | $28.10 | $28.04 | $28.04 | $28.04 | 2,613 |
2023-11-22 | $27.62 | $27.62 | $27.55 | $27.55 | $27.55 | 1,926 |
2023-11-21 | $27.85 | $27.85 | $27.60 | $27.60 | $27.60 | 1,019 |
2023-11-20 | $27.68 | $28.06 | $27.68 | $28.02 | $28.02 | 23,794 |
2023-11-17 | $27.33 | $27.53 | $27.33 | $27.41 | $27.41 | 7,402 |
2023-11-16 | $27.26 | $27.26 | $27.03 | $27.17 | $27.17 | 3,692 |
2023-11-15 | $27.82 | $27.99 | $27.82 | $27.96 | $27.96 | 2,020 |
2023-11-14 | $27.57 | $27.84 | $27.57 | $27.82 | $27.82 | 13,105 |
2023-11-13 | $27.22 | $27.48 | $27.18 | $27.34 | $27.34 | 2,344 |
2023-11-10 | $26.94 | $27.09 | $26.82 | $27.07 | $27.07 | 11,614 |
2023-11-09 | $27.22 | $27.34 | $26.97 | $26.97 | $26.97 | 2,530 |
2023-11-08 | $27.69 | $27.74 | $27.61 | $27.62 | $27.62 | 4,093 |
2023-11-07 | $27.67 | $27.73 | $27.67 | $27.73 | $27.73 | 2,264 |
2023-11-06 | $27.87 | $27.97 | $27.73 | $27.81 | $27.81 | 15,223 |
2023-11-03 | $27.17 | $27.35 | $27.17 | $27.35 | $27.35 | 3,420 |
2023-11-02 | $26.79 | $26.85 | $26.76 | $26.85 | $26.85 | 4,156 |
2023-11-01 | $26.61 | $26.64 | $26.58 | $26.61 | $26.61 | 11,198 |
2023-10-31 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 221 |
2023-10-30 | $27.00 | $27.00 | $26.87 | $27.00 | $27.00 | 2,662 |
2023-10-27 | $26.44 | $26.44 | $26.27 | $26.27 | $26.27 | 2,030 |
2023-10-26 | $25.90 | $25.95 | $25.89 | $25.95 | $25.95 | 1,066 |
2023-10-25 | $25.96 | $26.15 | $25.93 | $26.13 | $26.13 | 13,730 |
2023-10-24 | $26.02 | $26.61 | $26.02 | $26.48 | $26.48 | 5,421 |
2023-10-23 | $25.44 | $25.73 | $25.37 | $25.73 | $25.73 | 7,719 |
2023-10-20 | $25.74 | $25.76 | $25.62 | $25.62 | $25.62 | 2,430 |
2023-10-19 | $26.00 | $26.09 | $25.82 | $25.91 | $25.91 | 3,255 |
2023-10-18 | $26.28 | $26.28 | $26.09 | $26.12 | $26.12 | 3,590 |
2023-10-17 | $26.65 | $26.94 | $26.63 | $26.83 | $26.83 | 11,266 |
2023-10-16 | $26.71 | $27.05 | $26.71 | $26.98 | $26.98 | 9,463 |
2023-10-13 | $26.96 | $27.04 | $26.89 | $27.04 | $27.04 | 8,945 |
2023-10-12 | $27.45 | $27.45 | $27.07 | $27.11 | $27.11 | 2,867 |
2023-10-11 | $27.48 | $27.59 | $27.48 | $27.51 | $27.51 | 716 |
2023-10-10 | $26.94 | $27.20 | $26.94 | $27.17 | $27.17 | 1,978 |
2023-10-09 | $26.60 | $26.90 | $26.60 | $26.81 | $26.81 | 8,418 |
2023-10-06 | $26.39 | $26.78 | $26.39 | $26.78 | $26.78 | 3,770 |
2023-10-05 | $26.08 | $26.20 | $26.07 | $26.20 | $26.20 | 4,652 |
2023-10-04 | $26.19 | $26.19 | $26.02 | $26.09 | $26.09 | 21,092 |
2023-10-03 | $26.38 | $26.41 | $26.31 | $26.35 | $26.35 | 14,486 |
2023-10-02 | $27.10 | $27.10 | $26.86 | $26.90 | $26.90 | 9,679 |
2023-09-29 | $27.27 | $27.27 | $27.04 | $27.16 | $27.16 | 11,024 |
2023-09-28 | $26.94 | $27.14 | $26.94 | $27.14 | $27.14 | 6,865 |
2023-09-27 | $27.12 | $27.12 | $26.98 | $27.01 | $27.01 | 3,151 |
2023-09-26 | $27.12 | $27.18 | $27.04 | $27.04 | $27.04 | 12,480 |
2023-09-25 | $27.08 | $27.24 | $27.07 | $27.24 | $27.24 | 11,121 |
2023-09-22 | $27.64 | $27.64 | $27.44 | $27.47 | $27.47 | 8,771 |
2023-09-21 | $27.00 | $27.03 | $26.93 | $26.99 | $26.99 | 10,512 |
2023-09-20 | $27.63 | $27.63 | $27.50 | $27.50 | $27.50 | 6,430 |
2023-09-19 | $27.70 | $27.80 | $27.61 | $27.70 | $27.70 | 15,614 |
2023-09-18 | $27.86 | $27.92 | $27.75 | $27.91 | $27.91 | 5,409 |
2023-09-15 | $27.85 | $27.86 | $27.72 | $27.74 | $27.74 | 2,337 |
2023-09-14 | $27.77 | $27.92 | $27.70 | $27.86 | $27.86 | 3,462 |
2023-09-13 | $28.00 | $28.00 | $27.88 | $27.96 | $27.96 | 4,444 |
2023-09-12 | $28.03 | $28.30 | $28.01 | $28.25 | $28.25 | 15,545 |
2023-09-11 | $28.09 | $28.14 | $27.93 | $28.00 | $28.00 | 12,565 |
2023-09-08 | $27.71 | $27.72 | $27.48 | $27.63 | $27.63 | 35,635 |
2023-09-07 | $27.79 | $27.79 | $27.74 | $27.77 | $27.77 | 1,260 |
2023-09-06 | $28.39 | $28.45 | $28.39 | $28.45 | $28.45 | 2,659 |
2023-09-05 | $28.40 | $28.40 | $28.31 | $28.37 | $28.37 | 684 |
2023-09-01 | $28.50 | $28.82 | $28.50 | $28.63 | $28.63 | 7,904 |
2023-08-31 | $28.27 | $28.27 | $28.10 | $28.17 | $28.17 | 8,746 |
2023-08-30 | $28.54 | $28.55 | $28.41 | $28.52 | $28.52 | 6,108 |
2023-08-29 | $28.38 | $28.77 | $28.28 | $28.76 | $28.76 | 46,882 |
2023-08-28 | $27.80 | $27.96 | $27.72 | $27.95 | $27.95 | 7,022 |
2023-08-25 | $27.74 | $27.74 | $27.50 | $27.64 | $27.64 | 7,552 |
2023-08-24 | $27.80 | $27.88 | $27.65 | $27.65 | $27.65 | 1,676 |
2023-08-23 | $27.56 | $27.73 | $27.56 | $27.62 | $27.62 | 2,484 |
2023-08-22 | $27.78 | $27.78 | $27.57 | $27.64 | $27.64 | 3,723 |
2023-08-21 | $27.41 | $27.59 | $27.36 | $27.52 | $27.52 | 31,871 |
2023-08-18 | $27.82 | $27.87 | $27.61 | $27.78 | $27.78 | 18,607 |
2023-08-17 | $28.49 | $28.49 | $28.21 | $28.21 | $28.21 | 6,237 |
2023-08-16 | $28.26 | $28.32 | $28.07 | $28.16 | $28.16 | 46,152 |
2023-08-15 | $28.76 | $28.77 | $28.54 | $28.55 | $28.55 | 9,499 |
2023-08-14 | $28.85 | $29.02 | $28.75 | $28.95 | $28.95 | 11,370 |
2023-08-11 | $29.17 | $29.26 | $29.02 | $29.14 | $29.14 | 19,355 |
2023-08-10 | $29.98 | $30.12 | $29.80 | $29.80 | $29.80 | 6,120 |
2023-08-09 | $30.00 | $30.00 | $29.79 | $29.94 | $29.94 | 3,229 |
2023-08-08 | $29.63 | $29.74 | $29.30 | $29.74 | $29.74 | 6,317 |
2023-08-07 | $30.50 | $30.50 | $29.90 | $30.09 | $30.09 | 3,334 |
2023-08-04 | $31.02 | $31.15 | $30.76 | $30.80 | $30.80 | 4,862 |
2023-08-03 | $31.00 | $31.32 | $31.00 | $31.15 | $31.15 | 7,909 |
2023-08-02 | $30.93 | $30.93 | $30.60 | $30.66 | $30.66 | 23,844 |
2023-08-01 | $31.60 | $31.60 | $31.05 | $31.21 | $31.21 | 8,595 |
2023-07-31 | $31.67 | $32.00 | $31.67 | $31.90 | $31.90 | 7,737 |
2023-07-28 | $31.30 | $31.95 | $31.30 | $31.72 | $31.72 | 191,067 |
2023-07-27 | $30.71 | $30.72 | $30.30 | $30.30 | $30.30 | 2,350 |
2023-07-26 | $30.12 | $30.57 | $30.12 | $30.52 | $30.52 | 9,930 |
2023-07-25 | $30.44 | $30.45 | $30.12 | $30.17 | $30.17 | 3,420 |
2023-07-24 | $29.65 | $30.20 | $29.36 | $30.02 | $30.02 | 12,076 |
2023-07-21 | $29.58 | $29.58 | $29.38 | $29.38 | $29.38 | 2,344 |
2023-07-20 | $29.40 | $29.47 | $29.38 | $29.42 | $29.42 | 1,480 |
2023-07-19 | $29.80 | $29.99 | $29.65 | $29.69 | $29.69 | 6,172 |
2023-07-18 | $29.71 | $29.73 | $29.47 | $29.53 | $29.53 | 2,208 |
2023-07-17 | $29.56 | $29.78 | $29.56 | $29.75 | $29.75 | 3,029 |
2023-07-14 | $30.24 | $30.24 | $29.84 | $29.89 | $29.89 | 6,594 |
2023-07-13 | $30.17 | $30.50 | $30.17 | $30.46 | $30.46 | 3,791 |
2023-07-12 | $29.75 | $30.00 | $29.70 | $29.93 | $29.93 | 5,813 |
2023-07-11 | $29.48 | $29.59 | $29.48 | $29.59 | $29.59 | 758 |
2023-07-10 | $29.25 | $29.48 | $29.25 | $29.41 | $29.41 | 1,546 |
2023-07-07 | $29.15 | $29.49 | $29.15 | $29.40 | $29.40 | 2,157 |
2023-07-06 | $29.04 | $29.10 | $28.82 | $28.85 | $28.85 | 3,930 |
2023-07-05 | $29.58 | $29.58 | $29.44 | $29.49 | $29.49 | 2,256 |
2023-07-03 | $29.64 | $29.71 | $29.52 | $29.59 | $29.59 | 3,973 |
2023-06-30 | $29.34 | $29.47 | $29.28 | $29.33 | $29.33 | 8,099 |
2023-06-29 | $28.87 | $28.99 | $28.83 | $28.86 | $28.86 | 7,241 |
2023-06-28 | $29.23 | $29.33 | $29.09 | $29.33 | $29.33 | 2,197 |
2023-06-27 | $29.23 | $29.52 | $29.18 | $29.44 | $29.44 | 42,151 |
2023-06-26 | $28.81 | $28.96 | $28.77 | $28.84 | $28.84 | 3,297 |
2023-06-23 | $28.53 | $28.53 | $28.25 | $28.28 | $28.28 | 20,597 |
2023-06-22 | $29.33 | $29.41 | $29.21 | $29.25 | $29.25 | 6,361 |
2023-06-21 | $29.48 | $29.50 | $29.28 | $29.28 | $29.28 | 15,525 |
2023-06-20 | $30.18 | $30.18 | $29.66 | $29.66 | $29.66 | 8,956 |
2023-06-16 | $30.85 | $30.90 | $30.65 | $30.83 | $30.83 | 14,479 |
2023-06-15 | $30.43 | $30.70 | $30.43 | $30.64 | $30.64 | 5,755 |
2023-06-14 | $29.73 | $30.13 | $29.73 | $29.97 | $29.97 | 7,112 |
2023-06-13 | $29.64 | $29.75 | $29.57 | $29.73 | $29.73 | 11,324 |
2023-06-12 | $29.26 | $29.30 | $29.16 | $29.18 | $29.18 | 3,988 |
2023-06-09 | $29.59 | $29.67 | $29.50 | $29.50 | $29.50 | 2,564 |
2023-06-08 | $29.37 | $29.57 | $29.36 | $29.47 | $29.47 | 5,142 |
2023-06-07 | $29.46 | $29.52 | $29.29 | $29.33 | $29.33 | 5,803 |
2023-06-06 | $29.40 | $30.01 | $29.40 | $29.91 | $29.56 | 10,538 |
2023-06-05 | $29.52 | $29.62 | $29.49 | $29.61 | $29.27 | 1,088 |
2023-06-02 | $29.91 | $30.06 | $29.88 | $29.88 | $29.53 | 19,928 |
2023-06-01 | $28.80 | $29.39 | $28.78 | $29.30 | $28.96 | 5,579 |
2023-05-31 | $28.85 | $28.87 | $28.42 | $28.87 | $28.54 | 16,415 |
2023-05-30 | $29.24 | $29.32 | $28.82 | $28.97 | $28.63 | 33,842 |
2023-05-26 | $29.31 | $29.56 | $29.31 | $29.54 | $29.20 | 1,387 |
2023-05-25 | $29.55 | $29.55 | $29.18 | $29.21 | $29.21 | 12,546 |
2023-05-24 | $30.00 | $30.19 | $29.65 | $29.75 | $29.75 | 110,089 |
2023-05-23 | $30.54 | $30.63 | $30.38 | $30.39 | $30.39 | 10,413 |
2023-05-22 | $30.97 | $31.04 | $30.96 | $30.99 | $30.99 | 2,359 |
2023-05-19 | $31.09 | $31.09 | $30.82 | $30.88 | $30.88 | 34,564 |
2023-05-18 | $31.12 | $31.23 | $30.86 | $31.12 | $31.12 | 145,450 |
2023-05-17 | $31.49 | $31.49 | $31.42 | $31.46 | $31.46 | 43,547 |
2023-05-16 | $31.61 | $32.10 | $31.61 | $32.10 | $32.10 | 17,947 |
2023-05-15 | $31.93 | $32.26 | $31.69 | $32.20 | $32.20 | 12,562 |
2023-05-12 | $31.82 | $31.82 | $31.42 | $31.47 | $31.47 | 14,250 |
2023-05-11 | $32.21 | $32.59 | $32.12 | $32.50 | $32.50 | 11,253 |
2023-05-10 | $32.43 | $32.45 | $32.25 | $32.40 | $32.40 | 10,167 |
2023-05-09 | $32.19 | $32.27 | $32.16 | $32.27 | $32.27 | 2,664 |
2023-05-08 | $32.98 | $32.98 | $32.66 | $32.74 | $32.74 | 4,297 |
2023-05-05 | $32.60 | $33.08 | $32.53 | $32.98 | $32.98 | 21,039 |
2023-05-04 | $32.23 | $32.48 | $32.23 | $32.41 | $32.41 | 2,045 |
2023-05-03 | $32.02 | $32.02 | $31.80 | $31.86 | $31.86 | 58,741 |
2023-05-02 | $32.47 | $32.47 | $32.02 | $32.19 | $32.19 | 9,856 |
2023-05-01 | $33.09 | $33.15 | $32.95 | $32.95 | $32.95 | 2,124 |
2023-04-28 | $33.00 | $33.10 | $32.85 | $33.10 | $33.10 | 2,465 |
2023-04-27 | $32.66 | $33.05 | $32.64 | $32.93 | $32.93 | 13,607 |
2023-04-26 | $32.90 | $32.91 | $32.55 | $32.58 | $32.58 | 26,431 |
2023-04-25 | $32.56 | $32.67 | $32.10 | $32.14 | $32.14 | 29,130 |
2023-04-24 | $33.11 | $33.11 | $32.97 | $33.06 | $33.06 | 58,255 |
2023-04-21 | $33.26 | $33.33 | $32.95 | $33.31 | $33.31 | 9,059 |
2023-04-20 | $34.00 | $34.11 | $33.72 | $33.80 | $33.80 | 16,732 |
2023-04-19 | $34.17 | $34.35 | $34.08 | $34.33 | $34.33 | 26,674 |
2023-04-18 | $34.65 | $34.77 | $34.42 | $34.48 | $34.48 | 30,035 |
2023-04-17 | $34.55 | $34.72 | $34.50 | $34.72 | $34.72 | 8,298 |
2023-04-14 | $34.57 | $34.62 | $34.32 | $34.51 | $34.51 | 3,893 |
2023-04-13 | $34.52 | $34.63 | $34.50 | $34.54 | $34.54 | 2,816 |
2023-04-12 | $34.33 | $34.33 | $33.68 | $33.68 | $33.68 | 2,616 |
2023-04-11 | $34.22 | $34.42 | $34.18 | $34.18 | $34.18 | 4,109 |
2023-04-10 | $33.48 | $33.52 | $33.25 | $33.47 | $33.47 | 8,117 |
2023-04-06 | $33.38 | $33.68 | $33.24 | $33.64 | $33.64 | 2,557 |
2023-04-05 | $33.56 | $33.56 | $33.17 | $33.34 | $33.34 | 3,577 |
2023-04-04 | $33.68 | $33.74 | $33.57 | $33.73 | $33.73 | 2,504 |
2023-04-03 | $33.89 | $33.99 | $33.81 | $33.92 | $33.92 | 4,217 |
2023-03-31 | $33.78 | $33.92 | $33.62 | $33.63 | $33.63 | 9,002 |
2023-03-30 | $33.75 | $33.93 | $33.75 | $33.93 | $33.93 | 4,840 |
2023-03-29 | $33.37 | $33.71 | $33.37 | $33.66 | $33.66 | 6,208 |
2023-03-28 | $33.58 | $33.58 | $33.36 | $33.53 | $33.53 | 20,952 |
2023-03-27 | $33.39 | $33.61 | $33.27 | $33.51 | $33.51 | 3,529 |
2023-03-24 | $33.54 | $33.77 | $33.42 | $33.59 | $33.59 | 6,999 |
2023-03-23 | $34.03 | $34.45 | $33.81 | $33.96 | $33.96 | 4,041 |
2023-03-22 | $34.01 | $34.46 | $33.80 | $33.89 | $33.89 | 14,138 |
2023-03-21 | $33.80 | $34.00 | $33.66 | $33.93 | $33.93 | 4,828 |
2023-03-20 | $33.34 | $33.71 | $33.27 | $33.28 | $33.28 | 12,998 |
2023-03-17 | $34.32 | $34.32 | $33.98 | $34.04 | $34.04 | 3,897 |
2023-03-16 | $33.77 | $34.26 | $33.77 | $34.22 | $34.22 | 103,753 |
2023-03-15 | $33.73 | $34.04 | $33.62 | $34.04 | $34.04 | 109,230 |
2023-03-14 | $34.00 | $34.28 | $33.94 | $34.18 | $34.18 | 37,912 |
2023-03-13 | $34.11 | $34.50 | $34.04 | $34.37 | $34.37 | 8,029 |
2023-03-10 | $34.62 | $34.83 | $34.35 | $34.58 | $34.58 | 31,117 |
2023-03-09 | $35.41 | $35.41 | $34.77 | $34.82 | $34.82 | 12,724 |
2023-03-08 | $35.81 | $36.04 | $35.73 | $35.86 | $35.86 | 11,475 |
2023-03-07 | $36.65 | $36.65 | $36.15 | $36.16 | $36.16 | 29,349 |
2023-03-06 | $37.37 | $37.47 | $37.19 | $37.25 | $37.25 | 28,059 |
2023-03-03 | $37.39 | $37.65 | $37.14 | $37.56 | $37.56 | 5,499 |
2023-03-02 | $36.95 | $37.61 | $36.93 | $37.51 | $37.51 | 33,363 |
2023-03-01 | $37.03 | $37.18 | $36.86 | $36.97 | $36.97 | 6,248 |
2023-02-28 | $35.99 | $36.08 | $35.83 | $35.95 | $35.95 | 10,808 |
2023-02-27 | $36.12 | $36.12 | $35.81 | $35.94 | $35.94 | 41,716 |
2023-02-24 | $36.04 | $36.14 | $35.73 | $35.97 | $35.97 | 40,814 |
2023-02-23 | $37.30 | $37.37 | $36.78 | $37.00 | $37.00 | 5,651 |
2023-02-22 | $37.12 | $37.27 | $36.95 | $37.05 | $37.05 | 8,408 |
2023-02-21 | $37.20 | $37.55 | $37.13 | $37.13 | $37.13 | 6,380 |
2023-02-17 | $37.13 | $37.23 | $36.88 | $37.15 | $37.15 | 9,730 |
2023-02-16 | $37.54 | $37.89 | $37.43 | $37.64 | $37.64 | 22,108 |
2023-02-15 | $37.68 | $37.99 | $37.38 | $37.98 | $37.98 | 28,902 |
2023-02-14 | $38.20 | $38.53 | $38.08 | $38.29 | $38.29 | 19,346 |
2023-02-13 | $38.68 | $39.22 | $38.68 | $39.02 | $39.02 | 11,830 |
2023-02-10 | $38.55 | $38.63 | $38.21 | $38.28 | $38.28 | 64,949 |
2023-02-09 | $39.46 | $39.61 | $39.07 | $39.22 | $39.22 | 35,032 |
2023-02-08 | $38.67 | $38.70 | $38.47 | $38.68 | $38.68 | 5,921 |
2023-02-07 | $38.97 | $39.29 | $38.84 | $39.15 | $39.15 | 18,489 |
2023-02-06 | $38.76 | $39.05 | $38.50 | $38.89 | $38.89 | 18,572 |
2023-02-03 | $40.38 | $40.48 | $39.88 | $40.07 | $40.07 | 14,301 |
2023-02-02 | $40.82 | $41.03 | $40.60 | $40.92 | $40.92 | 32,060 |
2023-02-01 | $40.03 | $40.59 | $39.94 | $40.59 | $40.59 | 15,715 |
2023-01-31 | $39.27 | $39.27 | $38.75 | $39.24 | $39.24 | 59,221 |
2023-01-30 | $39.65 | $39.65 | $39.20 | $39.21 | $39.21 | 12,769 |
2023-01-27 | $40.74 | $40.89 | $40.59 | $40.73 | $40.73 | 11,667 |
2023-01-26 | $40.53 | $40.86 | $40.33 | $40.85 | $40.85 | 21,782 |
2023-01-25 | $40.03 | $40.03 | $39.39 | $39.86 | $39.86 | 19,378 |
2023-01-24 | $39.93 | $40.20 | $39.82 | $40.11 | $40.11 | 7,212 |
2023-01-23 | $40.06 | $40.41 | $39.79 | $40.21 | $40.21 | 22,788 |
2023-01-20 | $39.25 | $39.67 | $38.95 | $39.59 | $39.59 | 28,782 |
2023-01-19 | $38.65 | $38.88 | $38.56 | $38.77 | $38.77 | 16,317 |
2023-01-18 | $38.85 | $38.85 | $38.15 | $38.23 | $38.23 | 13,751 |
2023-01-17 | $39.05 | $39.05 | $38.69 | $38.70 | $38.70 | 12,745 |
2023-01-13 | $38.95 | $39.42 | $38.95 | $39.42 | $39.42 | 6,118 |
2023-01-12 | $38.59 | $38.62 | $38.06 | $38.56 | $38.56 | 8,213 |
2023-01-11 | $38.67 | $38.95 | $38.66 | $38.87 | $38.87 | 11,118 |
2023-01-10 | $38.69 | $39.00 | $38.38 | $39.00 | $39.00 | 15,213 |
2023-01-09 | $38.85 | $39.07 | $38.61 | $38.69 | $38.69 | 17,544 |
2023-01-06 | $37.63 | $38.31 | $37.51 | $38.24 | $38.24 | 42,555 |
2023-01-05 | $37.13 | $37.60 | $37.13 | $37.52 | $37.52 | 16,174 |
2023-01-04 | $36.85 | $37.67 | $36.77 | $37.62 | $37.62 | 37,207 |
2023-01-03 | $35.65 | $36.17 | $35.65 | $35.88 | $35.88 | 18,571 |
2022-12-30 | $35.06 | $35.22 | $34.89 | $34.96 | $34.96 | 8,941 |
2022-12-29 | $34.84 | $35.29 | $34.74 | $35.19 | $35.19 | 13,345 |
2022-12-28 | $35.10 | $35.13 | $34.37 | $34.42 | $34.42 | 11,618 |
2022-12-27 | $35.19 | $35.97 | $35.19 | $35.72 | $35.72 | 50,819 |
2022-12-23 | $34.59 | $34.62 | $34.22 | $34.37 | $34.37 | 11,670 |
2022-12-22 | $34.51 | $34.51 | $33.93 | $34.24 | $34.24 | 8,636 |
2022-12-21 | $34.24 | $34.71 | $34.12 | $34.70 | $34.70 | 7,484 |
2022-12-20 | $33.81 | $34.19 | $33.71 | $33.85 | $33.85 | 8,584 |
2022-12-19 | $34.93 | $34.93 | $34.47 | $34.57 | $34.57 | 15,954 |
2022-12-16 | $35.17 | $35.35 | $35.08 | $35.18 | $35.18 | 8,951 |
2022-12-15 | $35.83 | $35.86 | $34.91 | $34.91 | $34.91 | 28,470 |
2022-12-14 | $35.62 | $35.96 | $35.33 | $35.78 | $35.78 | 7,296 |
2022-12-13 | $36.52 | $36.65 | $35.76 | $35.91 | $35.91 | 8,792 |
2022-12-12 | $36.52 | $36.52 | $35.86 | $36.36 | $35.71 | 13,112 |
2022-12-09 | $36.56 | $36.83 | $36.37 | $36.54 | $36.54 | 19,104 |
2022-12-08 | $35.71 | $36.19 | $35.67 | $36.02 | $36.02 | 14,861 |
2022-12-07 | $34.55 | $34.70 | $34.42 | $34.62 | $34.62 | 6,471 |
2022-12-06 | $35.27 | $35.44 | $35.17 | $35.26 | $35.26 | 16,832 |
2022-12-05 | $35.44 | $35.44 | $34.70 | $34.84 | $34.84 | 20,222 |
2022-12-02 | $33.47 | $34.82 | $33.44 | $34.76 | $34.76 | 13,185 |
2022-12-01 | $33.95 | $34.03 | $33.64 | $33.72 | $33.72 | 124,128 |
2022-11-30 | $33.68 | $34.25 | $33.67 | $34.02 | $34.02 | 108,293 |
2022-11-29 | $32.75 | $32.92 | $32.64 | $32.81 | $32.81 | 9,064 |
2022-11-28 | $31.61 | $32.14 | $31.61 | $31.91 | $31.91 | 23,327 |
2022-11-25 | $31.75 | $31.80 | $31.60 | $31.61 | $31.61 | 10,437 |
2022-11-23 | $31.87 | $31.94 | $31.73 | $31.94 | $31.94 | 17,004 |
2022-11-22 | $31.72 | $31.77 | $31.48 | $31.58 | $31.58 | 5,760 |
2022-11-21 | $32.44 | $32.62 | $32.37 | $32.45 | $32.45 | 20,328 |
2022-11-18 | $32.74 | $32.98 | $32.74 | $32.85 | $32.85 | 38,419 |
2022-11-17 | $32.36 | $33.38 | $32.33 | $33.33 | $33.33 | 9,189 |
2022-11-16 | $33.08 | $33.08 | $32.66 | $32.76 | $32.76 | 18,009 |
2022-11-15 | $33.55 | $33.73 | $33.34 | $33.49 | $33.49 | 10,945 |
2022-11-14 | $32.21 | $32.57 | $32.18 | $32.37 | $32.37 | 16,308 |
2022-11-11 | $30.95 | $31.44 | $30.81 | $31.33 | $31.33 | 241,492 |
2022-11-10 | $30.29 | $30.58 | $30.28 | $30.47 | $30.47 | 18,950 |
2022-11-09 | $29.64 | $29.81 | $29.25 | $29.32 | $29.32 | 6,702 |
2022-11-08 | $30.14 | $30.34 | $30.00 | $30.31 | $30.31 | 3,507 |
2022-11-07 | $30.69 | $30.71 | $30.46 | $30.59 | $30.59 | 14,002 |
2022-11-04 | $30.14 | $30.14 | $29.53 | $30.13 | $30.13 | 27,050 |
2022-11-03 | $28.00 | $28.77 | $28.00 | $28.62 | $28.62 | 5,909 |
2022-11-02 | $27.92 | $28.36 | $27.89 | $27.99 | $27.99 | 48,711 |
2022-11-01 | $27.64 | $27.75 | $27.32 | $27.55 | $27.55 | 30,304 |
2022-10-31 | $26.83 | $26.93 | $26.57 | $26.67 | $26.67 | 46,300 |
2022-10-28 | $27.41 | $27.50 | $27.29 | $27.41 | $27.41 | 9,183 |
2022-10-27 | $28.38 | $28.71 | $28.34 | $28.36 | $28.36 | 43,309 |
2022-10-26 | $27.98 | $28.84 | $27.98 | $28.71 | $28.71 | 13,614 |
2022-10-25 | $27.48 | $27.64 | $27.44 | $27.55 | $27.55 | 33,204 |
2022-10-24 | $27.51 | $27.51 | $26.75 | $27.19 | $27.19 | 26,686 |
2022-10-21 | $28.88 | $29.53 | $28.88 | $29.53 | $29.53 | 87,520 |
2022-10-20 | $29.21 | $29.32 | $28.77 | $28.84 | $28.84 | 1,881 |
2022-10-19 | $29.17 | $29.17 | $28.93 | $28.94 | $28.94 | 2,561 |
2022-10-18 | $29.84 | $29.86 | $29.38 | $29.54 | $29.54 | 13,341 |
2022-10-17 | $29.15 | $29.50 | $29.15 | $29.21 | $29.21 | 31,775 |
2022-10-14 | $28.96 | $28.96 | $28.55 | $28.55 | $28.55 | 8,792 |
2022-10-13 | $27.63 | $28.65 | $27.63 | $28.56 | $28.56 | 143,541 |
2022-10-12 | $28.37 | $28.42 | $28.21 | $28.26 | $28.26 | 3,405 |
2022-10-11 | $28.61 | $28.81 | $28.41 | $28.59 | $28.59 | 9,973 |
2022-10-10 | $29.09 | $29.09 | $28.73 | $28.83 | $28.83 | 144,442 |
2022-10-07 | $29.96 | $29.96 | $29.57 | $29.57 | $29.57 | 26,457 |
2022-10-06 | $30.65 | $30.74 | $30.44 | $30.44 | $30.44 | 3,743 |
2022-10-05 | $30.86 | $31.02 | $30.68 | $30.81 | $30.81 | 12,223 |
2022-10-04 | $30.52 | $30.96 | $30.38 | $30.78 | $30.78 | 42,243 |
2022-10-03 | $29.45 | $29.71 | $29.45 | $29.68 | $29.68 | 2,871 |
2022-09-30 | $29.29 | $29.53 | $29.21 | $29.24 | $29.24 | 29,001 |
2022-09-29 | $29.69 | $29.69 | $28.95 | $29.22 | $29.22 | 31,469 |
2022-09-28 | $29.99 | $30.38 | $29.91 | $30.34 | $30.34 | 13,944 |
2022-09-27 | $30.67 | $30.74 | $30.36 | $30.37 | $30.37 | 3,417 |
2022-09-26 | $30.46 | $30.49 | $30.28 | $30.34 | $30.34 | 2,868 |
2022-09-23 | $30.63 | $30.63 | $30.33 | $30.41 | $30.41 | 1,444 |
2022-09-22 | $31.28 | $31.38 | $31.13 | $31.16 | $31.16 | 6,724 |
2022-09-21 | $31.51 | $31.75 | $31.41 | $31.45 | $31.45 | 3,613 |
2022-09-20 | $32.04 | $32.37 | $31.97 | $32.05 | $32.05 | 52,855 |
2022-09-19 | $32.12 | $32.31 | $32.12 | $32.31 | $32.31 | 5,148 |
2022-09-16 | $33.01 | $33.03 | $32.78 | $32.82 | $32.82 | 4,815 |
2022-09-15 | $33.36 | $33.49 | $33.19 | $33.24 | $33.24 | 9,663 |
2022-09-14 | $33.55 | $33.66 | $33.39 | $33.49 | $33.49 | 12,503 |
2022-09-13 | $33.82 | $33.88 | $33.49 | $33.49 | $33.49 | 3,233 |
2022-09-12 | $34.10 | $34.46 | $34.10 | $34.37 | $34.37 | 1,573 |
2022-09-09 | $33.95 | $34.12 | $33.95 | $34.10 | $34.10 | 4,187 |
2022-09-08 | $33.32 | $33.51 | $33.32 | $33.50 | $33.50 | 1,205 |
2022-09-07 | $33.41 | $33.76 | $33.33 | $33.76 | $33.76 | 7,320 |
2022-09-06 | $33.68 | $33.68 | $33.36 | $33.39 | $33.39 | 6,745 |
2022-09-02 | $34.24 | $34.24 | $33.86 | $33.86 | $33.86 | 1,729 |
2022-09-01 | $34.46 | $34.46 | $34.20 | $34.36 | $34.36 | 2,154 |
2022-08-31 | $34.60 | $34.70 | $34.44 | $34.47 | $34.47 | 4,597 |
2022-08-30 | $34.40 | $34.40 | $33.92 | $33.95 | $33.95 | 4,636 |
2022-08-29 | $34.75 | $34.81 | $34.49 | $34.49 | $34.49 | 3,411 |
2022-08-26 | $35.60 | $35.69 | $34.72 | $34.77 | $34.77 | 10,961 |
2022-08-25 | $34.17 | $34.55 | $34.13 | $34.55 | $34.55 | 3,431 |
2022-08-24 | $33.66 | $34.09 | $33.37 | $33.84 | $33.84 | 7,705 |
2022-08-23 | $34.24 | $34.29 | $34.02 | $34.18 | $34.18 | 5,013 |
2022-08-22 | $34.34 | $34.54 | $34.34 | $34.38 | $34.38 | 11,205 |
2022-08-19 | $34.36 | $34.36 | $34.21 | $34.30 | $34.30 | 1,731 |
2022-08-18 | $34.41 | $34.41 | $34.18 | $34.34 | $34.34 | 2,015 |
2022-08-17 | $34.75 | $34.91 | $34.55 | $34.69 | $34.69 | 12,965 |
2022-08-16 | $35.00 | $35.12 | $34.88 | $34.99 | $34.99 | 5,222 |
2022-08-15 | $35.10 | $35.16 | $35.00 | $35.07 | $35.07 | 2,601 |
2022-08-12 | $34.79 | $35.19 | $34.77 | $35.15 | $35.15 | 2,562 |
2022-08-11 | $35.04 | $35.53 | $35.01 | $35.01 | $35.01 | 2,347 |
2022-08-10 | $34.54 | $34.84 | $34.54 | $34.84 | $34.84 | 4,225 |
2022-08-09 | $34.90 | $34.90 | $34.69 | $34.78 | $34.78 | 2,611 |
2022-08-08 | $34.95 | $35.06 | $34.92 | $34.93 | $34.93 | 3,303 |
2022-08-05 | $34.75 | $35.07 | $34.75 | $35.02 | $35.02 | 19,823 |
2022-08-04 | $34.97 | $35.23 | $34.88 | $34.90 | $34.90 | 12,027 |
2022-08-03 | $34.07 | $34.48 | $34.07 | $34.48 | $34.48 | 2,472 |
2022-08-02 | $33.87 | $34.50 | $33.87 | $34.29 | $34.29 | 5,834 |
2022-08-01 | $34.82 | $34.92 | $34.48 | $34.56 | $34.56 | 14,636 |
2022-07-29 | $35.62 | $35.79 | $35.46 | $35.79 | $35.79 | 5,105 |
2022-07-28 | $36.67 | $36.67 | $35.97 | $36.45 | $36.45 | 2,248 |
2022-07-27 | $36.11 | $36.31 | $35.88 | $36.31 | $36.31 | 8,246 |
2022-07-26 | $36.36 | $36.40 | $36.00 | $36.05 | $36.05 | 2,403 |
2022-07-25 | $36.42 | $36.53 | $36.17 | $36.32 | $36.32 | 25,124 |
2022-07-22 | $37.08 | $37.08 | $36.48 | $36.52 | $36.52 | 10,785 |
2022-07-21 | $37.15 | $37.34 | $37.11 | $37.31 | $37.31 | 1,286 |
2022-07-20 | $37.21 | $37.34 | $36.90 | $37.09 | $37.09 | 7,744 |
2022-07-19 | $37.19 | $37.37 | $37.12 | $37.29 | $37.29 | 4,171 |
2022-07-18 | $37.05 | $37.40 | $36.97 | $36.97 | $36.97 | 15,082 |
2022-07-15 | $36.43 | $36.49 | $36.16 | $36.49 | $36.49 | 8,571 |
2022-07-14 | $37.30 | $37.30 | $37.07 | $37.21 | $37.21 | 3,419 |
2022-07-13 | $36.97 | $37.50 | $36.94 | $37.26 | $37.26 | 10,199 |
2022-07-12 | $37.89 | $37.89 | $37.45 | $37.61 | $37.61 | 7,258 |
2022-07-11 | $38.38 | $38.52 | $38.26 | $38.30 | $38.30 | 4,002 |
2022-07-08 | $39.38 | $39.77 | $39.38 | $39.49 | $39.49 | 6,709 |
2022-07-07 | $39.46 | $40.02 | $39.46 | $39.89 | $39.89 | 13,879 |
2022-07-06 | $39.28 | $39.28 | $38.73 | $39.15 | $39.15 | 45,481 |
2022-07-05 | $38.77 | $39.25 | $38.56 | $39.25 | $39.25 | 3,301 |
2022-07-01 | $39.84 | $39.92 | $39.62 | $39.91 | $39.91 | 5,754 |
2022-06-30 | $39.32 | $40.00 | $39.24 | $40.00 | $40.00 | 9,331 |
2022-06-29 | $39.37 | $39.58 | $39.21 | $39.56 | $39.56 | 9,078 |
2022-06-28 | $40.48 | $40.48 | $39.89 | $39.92 | $39.92 | 2,843 |
2022-06-27 | $39.76 | $40.00 | $39.73 | $39.85 | $39.85 | 5,355 |
2022-06-24 | $38.98 | $39.43 | $38.98 | $39.39 | $39.39 | 8,208 |
2022-06-23 | $38.29 | $38.69 | $38.23 | $38.41 | $38.41 | 4,648 |
2022-06-22 | $37.91 | $38.27 | $37.88 | $37.98 | $37.98 | 21,145 |
2022-06-21 | $38.07 | $38.19 | $37.83 | $38.06 | $38.06 | 2,905 |
2022-06-17 | $37.52 | $37.52 | $37.00 | $37.10 | $37.10 | 5,146 |
2022-06-16 | $36.65 | $36.95 | $36.58 | $36.79 | $36.79 | 4,276 |
2022-06-15 | $37.17 | $37.54 | $37.07 | $37.38 | $37.38 | 8,253 |
2022-06-14 | $36.40 | $36.70 | $36.38 | $36.54 | $36.54 | 30,335 |
2022-06-13 | $36.71 | $36.71 | $36.17 | $36.26 | $36.26 | 6,217 |
2022-06-10 | $37.74 | $37.74 | $37.34 | $37.44 | $37.44 | 4,262 |
2022-06-09 | $37.63 | $37.83 | $37.26 | $37.26 | $37.26 | 6,174 |
2022-06-08 | $38.55 | $38.89 | $38.54 | $38.67 | $38.08 | 10,112 |
2022-06-07 | $37.74 | $38.18 | $37.74 | $38.18 | $37.59 | 1,802 |
2022-06-06 | $37.81 | $37.91 | $37.41 | $37.50 | $36.92 | 5,945 |
2022-06-03 | $37.42 | $37.45 | $37.20 | $37.20 | $36.63 | 1,873 |
2022-06-02 | $37.35 | $37.69 | $37.11 | $37.59 | $37.02 | 5,687 |
2022-06-01 | $37.68 | $37.69 | $36.90 | $36.97 | $36.40 | 2,720 |
2022-05-31 | $37.59 | $37.63 | $37.30 | $37.32 | $36.75 | 4,759 |
2022-05-27 | $36.39 | $36.74 | $36.18 | $36.68 | $36.12 | 19,261 |
2022-05-26 | $35.62 | $36.71 | $35.62 | $36.52 | $35.96 | 5,566 |
2022-05-25 | $35.74 | $35.92 | $35.55 | $35.87 | $35.32 | 11,128 |
2022-05-24 | $35.84 | $35.85 | $35.55 | $35.71 | $35.16 | 3,238 |
2022-05-23 | $36.77 | $36.80 | $36.63 | $36.80 | $36.24 | 2,121 |
2022-05-20 | $36.76 | $36.77 | $36.12 | $36.63 | $36.07 | 6,387 |
2022-05-19 | $36.53 | $36.85 | $36.53 | $36.85 | $36.28 | 2,816 |
2022-05-18 | $36.10 | $36.48 | $35.95 | $35.96 | $35.41 | 10,219 |
2022-05-17 | $36.50 | $36.52 | $36.18 | $36.52 | $35.96 | 4,002 |
2022-05-16 | $35.56 | $35.94 | $35.52 | $35.94 | $35.39 | 1,395 |
2022-05-13 | $35.39 | $35.75 | $35.39 | $35.75 | $35.20 | 644 |
2022-05-12 | $34.47 | $35.09 | $34.38 | $34.89 | $34.36 | 2,628 |
2022-05-11 | $35.60 | $35.76 | $34.91 | $34.92 | $34.38 | 4,455 |
2022-05-10 | $35.81 | $35.81 | $35.20 | $35.34 | $34.80 | 5,316 |
2022-05-09 | $35.45 | $35.45 | $35.00 | $35.07 | $34.53 | 8,431 |
2022-05-06 | $36.55 | $36.55 | $36.10 | $36.19 | $35.63 | 4,517 |
2022-05-05 | $37.74 | $37.74 | $36.64 | $36.93 | $36.36 | 4,451 |
2022-05-04 | $37.79 | $38.64 | $37.59 | $38.64 | $38.05 | 2,231 |
2022-05-03 | $38.25 | $38.25 | $37.96 | $38.24 | $37.66 | 6,851 |
2022-05-02 | $37.50 | $37.62 | $37.08 | $37.62 | $37.04 | 3,859 |
2022-04-29 | $38.30 | $38.37 | $37.60 | $37.60 | $37.02 | 4,693 |
2022-04-28 | $37.25 | $37.25 | $36.81 | $37.21 | $36.64 | 8,313 |
2022-04-27 | $36.54 | $37.01 | $36.54 | $36.91 | $36.34 | 4,550 |
2022-04-26 | $36.45 | $36.60 | $35.84 | $35.84 | $35.29 | 5,569 |
2022-04-25 | $36.09 | $36.76 | $36.02 | $36.71 | $36.15 | 44,928 |
2022-04-22 | $37.87 | $37.90 | $37.33 | $37.47 | $36.89 | 5,767 |
2022-04-21 | $38.50 | $38.52 | $37.06 | $37.21 | $36.64 | 57,090 |
2022-04-20 | $39.63 | $39.63 | $38.87 | $38.89 | $38.29 | 3,581 |
2022-04-19 | $39.54 | $40.00 | $39.54 | $40.00 | $39.38 | 4,694 |
2022-04-18 | $39.60 | $40.01 | $39.53 | $39.65 | $39.04 | 3,793 |
2022-04-14 | $40.51 | $40.51 | $40.27 | $40.27 | $39.65 | 13,529 |
2022-04-13 | $39.72 | $40.20 | $39.58 | $40.17 | $39.55 | 4,071 |
2022-04-12 | $40.21 | $40.21 | $39.59 | $39.81 | $39.20 | 6,417 |
2022-04-11 | $39.91 | $40.11 | $39.65 | $39.73 | $39.12 | 5,358 |
2022-04-08 | $40.55 | $40.84 | $40.27 | $40.69 | $40.06 | 6,289 |
2022-04-07 | $41.01 | $41.01 | $40.07 | $40.39 | $39.77 | 11,701 |
2022-04-06 | $41.43 | $41.43 | $41.08 | $41.35 | $40.71 | 14,454 |
2022-04-05 | $42.19 | $42.19 | $41.25 | $41.25 | $40.61 | 7,415 |
2022-04-04 | $41.77 | $42.12 | $41.55 | $41.99 | $41.34 | 21,317 |
2022-04-01 | $41.14 | $41.14 | $40.75 | $40.88 | $40.25 | 3,953 |
2022-03-31 | $40.59 | $40.59 | $39.94 | $39.94 | $39.33 | 4,733 |
2022-03-30 | $41.13 | $41.63 | $41.01 | $41.01 | $40.38 | 3,793 |
2022-03-29 | $41.63 | $41.63 | $41.14 | $41.14 | $40.51 | 36,828 |
2022-03-28 | $40.44 | $40.70 | $40.43 | $40.70 | $40.07 | 850 |
2022-03-25 | $40.77 | $40.91 | $40.56 | $40.75 | $40.13 | 12,806 |
2022-03-24 | $41.53 | $41.68 | $41.37 | $41.54 | $40.90 | 7,736 |
2022-03-23 | $41.00 | $41.33 | $40.78 | $41.15 | $40.52 | 2,817 |
2022-03-22 | $41.25 | $41.86 | $40.87 | $41.51 | $40.87 | 31,325 |
2022-03-21 | $40.34 | $40.53 | $39.58 | $40.29 | $39.67 | 4,317 |
2022-03-18 | $39.19 | $41.46 | $39.01 | $41.04 | $40.41 | 8,348 |
2022-03-17 | $39.01 | $39.01 | $38.15 | $38.82 | $38.22 | 15,560 |
2022-03-16 | $37.54 | $39.89 | $37.04 | $39.87 | $39.26 | 35,927 |
2022-03-15 | $33.57 | $34.68 | $33.38 | $34.31 | $33.78 | 28,669 |
2022-03-14 | $36.16 | $36.22 | $34.97 | $35.05 | $34.51 | 25,087 |
2022-03-11 | $39.20 | $39.20 | $37.64 | $37.64 | $37.06 | 14,289 |
2022-03-10 | $39.27 | $39.27 | $38.85 | $38.98 | $38.38 | 6,451 |
2022-03-09 | $39.87 | $40.25 | $39.63 | $40.25 | $39.63 | 6,529 |
2022-03-08 | $39.80 | $39.80 | $39.15 | $39.62 | $39.01 | 4,771 |
2022-03-07 | $40.56 | $40.73 | $40.13 | $40.26 | $39.64 | 12,830 |
2022-03-04 | $41.50 | $41.50 | $40.90 | $41.12 | $40.48 | 8,945 |
2022-03-03 | $42.90 | $42.90 | $42.26 | $42.26 | $41.61 | 6,749 |
2022-03-02 | $43.03 | $43.03 | $42.54 | $43.01 | $42.35 | 9,425 |
2022-03-01 | $43.26 | $43.72 | $43.02 | $43.28 | $42.62 | 9,817 |
2022-02-28 | $42.83 | $43.56 | $42.80 | $43.52 | $42.85 | 4,174 |
2022-02-25 | $43.69 | $44.02 | $43.27 | $44.02 | $43.34 | 3,210 |
2022-02-24 | $42.22 | $43.42 | $42.21 | $43.42 | $42.75 | 11,018 |
2022-02-23 | $44.60 | $44.60 | $43.82 | $43.82 | $43.14 | 4,648 |
2022-02-22 | $44.63 | $44.70 | $44.20 | $44.24 | $43.56 | 3,872 |
2022-02-18 | $45.49 | $45.62 | $45.21 | $45.39 | $44.69 | 5,198 |
2022-02-17 | $45.77 | $46.14 | $45.54 | $45.67 | $44.97 | 23,828 |
2022-02-16 | $45.85 | $46.46 | $45.77 | $46.29 | $45.58 | 12,323 |
2022-02-15 | $45.48 | $46.24 | $45.46 | $46.17 | $45.46 | 3,907 |
2022-02-14 | $45.34 | $45.34 | $44.92 | $45.09 | $44.39 | 2,180 |
2022-02-11 | $45.89 | $46.00 | $45.39 | $45.58 | $44.88 | 4,886 |
2022-02-10 | $46.42 | $47.37 | $46.42 | $46.86 | $46.14 | 20,021 |
2022-02-09 | $46.42 | $47.04 | $46.42 | $46.95 | $46.23 | 8,164 |
2022-02-08 | $45.69 | $46.26 | $45.65 | $46.23 | $45.52 | 14,550 |
2022-02-07 | $45.69 | $45.81 | $45.39 | $45.60 | $44.89 | 47,001 |
2022-02-04 | $45.28 | $45.67 | $45.01 | $45.53 | $44.83 | 6,503 |
2022-02-03 | $45.40 | $45.56 | $45.09 | $45.26 | $44.56 | 13,993 |
2022-02-02 | $46.40 | $46.40 | $45.46 | $45.70 | $45.00 | 6,107 |
2022-02-01 | $46.18 | $46.29 | $45.74 | $46.22 | $45.51 | 4,540 |
2022-01-31 | $44.82 | $46.00 | $44.20 | $45.81 | $45.11 | 10,349 |
2022-01-28 | $44.12 | $44.29 | $43.72 | $44.28 | $43.60 | 8,221 |
2022-01-27 | $45.04 | $45.04 | $44.30 | $44.30 | $43.62 | 8,634 |
2022-01-26 | $46.23 | $46.23 | $45.26 | $45.34 | $44.64 | 5,951 |
2022-01-25 | $46.05 | $46.22 | $45.76 | $46.07 | $45.36 | 6,220 |
2022-01-24 | $46.60 | $46.60 | $45.50 | $46.46 | $45.75 | 13,708 |
2022-01-21 | $47.72 | $47.72 | $46.85 | $47.21 | $46.48 | 14,913 |
2022-01-20 | $48.54 | $48.89 | $47.79 | $47.85 | $47.11 | 11,303 |
2022-01-19 | $48.05 | $48.05 | $47.66 | $47.70 | $46.97 | 4,210 |
2022-01-18 | $47.25 | $47.76 | $46.94 | $47.56 | $46.83 | 6,601 |
2022-01-14 | $47.46 | $47.60 | $47.38 | $47.54 | $46.81 | 15,978 |
2022-01-13 | $47.70 | $47.70 | $47.05 | $47.11 | $46.38 | 17,789 |
2022-01-12 | $48.42 | $48.58 | $48.25 | $48.34 | $47.60 | 7,022 |
2022-01-11 | $47.04 | $47.96 | $46.95 | $47.84 | $47.10 | 8,509 |
2022-01-10 | $47.03 | $47.09 | $46.70 | $46.96 | $46.24 | 6,839 |
2022-01-07 | $46.68 | $46.96 | $46.66 | $46.68 | $45.96 | 4,255 |
2022-01-06 | $46.72 | $46.95 | $46.40 | $46.68 | $45.97 | 8,406 |
2022-01-05 | $47.22 | $47.53 | $46.68 | $46.72 | $46.00 | 27,599 |
2022-01-04 | $48.25 | $48.25 | $47.87 | $48.13 | $47.39 | 7,383 |
2022-01-03 | $48.12 | $48.53 | $47.83 | $48.33 | $47.59 | 16,863 |
2021-12-31 | $47.98 | $48.27 | $47.74 | $47.93 | $47.19 | 11,114 |
2021-12-30 | $46.54 | $47.94 | $46.27 | $47.71 | $46.98 | 31,251 |
2021-12-29 | $46.63 | $46.65 | $46.22 | $46.56 | $45.84 | 25,486 |
2021-12-28 | $47.18 | $47.41 | $46.95 | $47.08 | $46.36 | 19,117 |
2021-12-27 | $47.00 | $47.58 | $47.00 | $47.44 | $46.71 | 8,092 |
2021-12-23 | $46.93 | $47.38 | $46.40 | $46.93 | $46.21 | 21,023 |
2021-12-22 | $46.06 | $46.59 | $46.06 | $46.50 | $45.79 | 7,350 |
2021-12-21 | $45.66 | $46.24 | $45.66 | $46.11 | $45.40 | 11,231 |
2021-12-20 | $45.38 | $45.41 | $44.86 | $45.35 | $44.65 | 20,043 |
2021-12-17 | $46.15 | $46.64 | $46.00 | $46.44 | $45.73 | 6,453 |
2021-12-16 | $46.84 | $47.55 | $46.27 | $46.41 | $45.70 | 8,696 |
2021-12-15 | $46.39 | $46.39 | $45.37 | $45.99 | $45.28 | 40,136 |
2021-12-14 | $46.72 | $47.00 | $46.57 | $46.99 | $46.27 | 27,257 |
2021-12-13 | $48.15 | $48.15 | $47.00 | $47.31 | $46.58 | 18,585 |
2021-12-10 | $49.88 | $50.10 | $49.88 | $50.08 | $47.52 | 2,446 |
2021-12-09 | $50.46 | $50.54 | $49.93 | $50.10 | $47.54 | 2,836 |
2021-12-08 | $49.49 | $50.27 | $49.38 | $49.96 | $47.41 | 10,394 |
2021-12-07 | $49.78 | $49.78 | $49.26 | $49.40 | $46.88 | 18,090 |
2021-12-06 | $48.79 | $48.87 | $48.13 | $48.70 | $46.22 | 33,333 |
2021-12-03 | $50.33 | $50.33 | $49.00 | $49.18 | $46.67 | 4,278 |
2021-12-02 | $50.21 | $50.50 | $49.56 | $49.88 | $47.33 | 6,384 |
2021-12-01 | $51.52 | $51.52 | $50.30 | $50.73 | $48.14 | 5,193 |
2021-11-30 | $51.65 | $51.94 | $51.28 | $51.77 | $49.13 | 7,489 |
2021-11-29 | $51.62 | $51.87 | $51.60 | $51.70 | $49.06 | 6,995 |
2021-11-26 | $51.75 | $51.77 | $51.30 | $51.50 | $48.87 | 5,633 |
2021-11-24 | $51.89 | $52.18 | $51.54 | $52.00 | $49.35 | 4,114 |
2021-11-23 | $52.12 | $52.19 | $51.62 | $51.85 | $49.20 | 27,698 |
2021-11-22 | $52.34 | $52.40 | $52.08 | $52.11 | $49.45 | 13,181 |
2021-11-19 | $52.27 | $52.75 | $52.27 | $52.52 | $49.84 | 3,066 |
2021-11-18 | $52.39 | $52.39 | $51.45 | $52.02 | $49.37 | 9,308 |
2021-11-17 | $53.45 | $53.45 | $52.69 | $53.14 | $50.43 | 9,621 |
2021-11-16 | $53.20 | $53.20 | $52.57 | $53.17 | $50.45 | 11,781 |
2021-11-15 | $53.19 | $53.20 | $53.06 | $53.06 | $50.35 | 20,359 |
2021-11-12 | $52.91 | $53.20 | $52.91 | $53.19 | $50.48 | 17,497 |
2021-11-11 | $52.63 | $53.24 | $52.54 | $53.24 | $50.52 | 17,212 |
2021-11-10 | $51.60 | $51.74 | $51.14 | $51.31 | $48.70 | 6,188 |
2021-11-09 | $51.77 | $51.77 | $51.37 | $51.68 | $49.04 | 9,328 |
2021-11-08 | $51.21 | $51.70 | $51.19 | $51.65 | $49.02 | 22,318 |
2021-11-05 | $51.50 | $51.50 | $50.90 | $50.90 | $48.30 | 7,434 |
2021-11-04 | $52.07 | $52.46 | $51.79 | $52.00 | $49.35 | 37,581 |
2021-11-03 | $51.94 | $51.94 | $50.92 | $51.82 | $49.18 | 16,298 |
2021-11-02 | $51.81 | $51.94 | $51.35 | $51.35 | $48.73 | 39,384 |
2021-11-01 | $49.19 | $53.33 | $49.19 | $53.20 | $50.49 | 163,533 |
2021-10-29 | $49.47 | $49.78 | $49.39 | $49.39 | $46.87 | 13,753 |
2021-10-28 | $49.54 | $49.54 | $49.30 | $49.43 | $46.91 | 5,475 |
2021-10-27 | $50.32 | $50.40 | $50.00 | $50.03 | $47.47 | 2,050 |
2021-10-26 | $50.98 | $51.12 | $50.51 | $50.67 | $48.09 | 5,727 |
2021-10-25 | $51.19 | $51.35 | $50.94 | $51.35 | $48.73 | 2,541 |
2021-10-22 | $51.52 | $51.63 | $50.88 | $51.10 | $48.49 | 10,539 |
2021-10-21 | $51.39 | $51.55 | $51.18 | $51.44 | $48.82 | 3,625 |
2021-10-20 | $51.57 | $51.80 | $51.31 | $51.65 | $49.02 | 14,623 |
2021-10-19 | $51.27 | $51.56 | $51.13 | $51.55 | $48.92 | 5,020 |
2021-10-18 | $49.97 | $50.81 | $49.97 | $50.50 | $47.92 | 6,423 |
2021-10-15 | $50.62 | $50.62 | $49.92 | $50.09 | $47.54 | 38,221 |
2021-10-14 | $50.34 | $50.62 | $50.22 | $50.27 | $47.71 | 10,353 |
2021-10-13 | $50.01 | $50.50 | $50.01 | $50.36 | $47.79 | 17,449 |
2021-10-12 | $50.26 | $50.40 | $49.64 | $49.64 | $47.11 | 32,619 |
2021-10-11 | $50.31 | $50.60 | $49.46 | $49.75 | $47.21 | 24,728 |
2021-10-08 | $50.14 | $50.82 | $50.02 | $50.42 | $47.84 | 9,991 |
2021-10-07 | $50.80 | $51.43 | $49.71 | $51.08 | $48.47 | 32,698 |
2021-10-06 | $50.04 | $50.12 | $49.29 | $49.92 | $47.37 | 29,384 |
2021-10-05 | $49.42 | $50.17 | $49.42 | $50.01 | $47.46 | 14,361 |
2021-10-04 | $49.75 | $50.00 | $49.05 | $49.39 | $46.87 | 17,746 |
2021-10-01 | $50.76 | $50.76 | $50.07 | $50.33 | $47.76 | 4,791 |
2021-09-30 | $50.53 | $51.07 | $50.53 | $50.88 | $48.29 | 5,794 |
2021-09-29 | $49.75 | $49.75 | $49.11 | $49.31 | $46.80 | 11,183 |
2021-09-28 | $50.05 | $50.05 | $49.61 | $49.75 | $47.21 | 5,827 |
2021-09-27 | $49.68 | $49.85 | $49.42 | $49.75 | $47.21 | 8,309 |
2021-09-24 | $50.38 | $50.38 | $50.00 | $50.00 | $47.45 | 5,662 |
2021-09-23 | $51.77 | $51.81 | $51.58 | $51.62 | $48.99 | 5,644 |
2021-09-22 | $51.37 | $52.12 | $51.37 | $51.80 | $49.16 | 4,338 |
2021-09-21 | $50.21 | $50.83 | $50.21 | $50.49 | $47.92 | 34,865 |
2021-09-20 | $49.95 | $50.20 | $49.16 | $49.49 | $46.97 | 18,157 |
2021-09-17 | $51.69 | $51.69 | $51.50 | $51.56 | $48.93 | 5,097 |
2021-09-16 | $51.92 | $51.92 | $51.21 | $51.34 | $48.72 | 49,504 |
2021-09-15 | $53.28 | $53.28 | $52.92 | $53.21 | $50.50 | 5,533 |
2021-09-14 | $54.09 | $54.09 | $53.16 | $53.23 | $50.51 | 12,362 |
2021-09-13 | $54.36 | $54.70 | $54.05 | $54.48 | $51.70 | 5,004 |
2021-09-10 | $55.11 | $55.11 | $54.42 | $54.74 | $51.95 | 24,672 |
2021-09-09 | $53.94 | $54.60 | $53.94 | $54.59 | $51.81 | 5,581 |
2021-09-08 | $54.72 | $55.03 | $54.11 | $54.13 | $51.37 | 13,510 |
2021-09-07 | $55.00 | $55.50 | $55.00 | $55.33 | $52.51 | 26,830 |
2021-09-03 | $54.75 | $55.00 | $54.66 | $54.80 | $52.01 | 7,502 |
2021-09-02 | $54.28 | $55.00 | $54.28 | $54.59 | $51.81 | 8,388 |
2021-09-01 | $53.42 | $54.66 | $53.42 | $54.28 | $51.51 | 25,678 |
2021-08-31 | $53.29 | $53.60 | $53.29 | $53.49 | $50.76 | 3,222 |
2021-08-30 | $52.62 | $53.37 | $52.62 | $53.03 | $50.33 | 15,130 |
2021-08-27 | $52.36 | $53.25 | $52.36 | $52.80 | $50.11 | 5,744 |
2021-08-26 | $52.71 | $53.30 | $52.49 | $52.49 | $49.81 | 6,844 |
2021-08-25 | $52.99 | $53.40 | $52.70 | $52.75 | $50.06 | 25,425 |
2021-08-24 | $52.35 | $53.38 | $52.35 | $53.38 | $50.66 | 24,393 |
2021-08-23 | $50.53 | $52.13 | $50.51 | $52.01 | $49.36 | 11,983 |
2021-08-20 | $50.17 | $50.48 | $49.68 | $49.75 | $47.21 | 44,723 |
2021-08-19 | $51.50 | $51.69 | $50.74 | $50.89 | $48.29 | 18,056 |
2021-08-18 | $52.03 | $52.51 | $51.93 | $51.93 | $49.28 | 13,559 |
2021-08-17 | $51.87 | $52.84 | $51.14 | $51.65 | $49.02 | 32,820 |
2021-08-16 | $53.40 | $53.41 | $53.21 | $53.23 | $50.51 | 4,923 |
2021-08-13 | $54.13 | $54.13 | $53.83 | $53.92 | $51.17 | 4,467 |
2021-08-12 | $53.67 | $53.87 | $53.30 | $53.33 | $50.61 | 22,864 |
2021-08-11 | $54.66 | $54.92 | $54.23 | $54.50 | $51.72 | 10,269 |
2021-08-10 | $53.89 | $54.12 | $53.72 | $54.05 | $51.29 | 34,905 |
2021-08-09 | $53.27 | $53.52 | $53.27 | $53.40 | $50.68 | 16,014 |
2021-08-06 | $52.35 | $52.73 | $51.79 | $52.12 | $49.46 | 20,639 |
2021-08-05 | $52.40 | $52.95 | $51.98 | $52.55 | $49.87 | 16,188 |
2021-08-04 | $53.14 | $53.68 | $53.14 | $53.33 | $50.61 | 7,611 |
2021-08-03 | $52.37 | $52.85 | $52.37 | $52.66 | $49.97 | 5,847 |
2021-08-02 | $52.74 | $53.19 | $52.73 | $52.90 | $50.20 | 13,772 |
2021-07-30 | $51.13 | $52.64 | $51.13 | $52.20 | $49.54 | 14,819 |
2021-07-29 | $52.24 | $52.24 | $51.48 | $51.57 | $48.94 | 6,424 |
2021-07-28 | $50.39 | $52.21 | $50.28 | $51.78 | $49.14 | 27,713 |
2021-07-27 | $48.92 | $49.28 | $48.01 | $48.40 | $45.93 | 55,589 |
2021-07-26 | $51.84 | $51.95 | $51.33 | $51.48 | $48.85 | 43,433 |
2021-07-23 | $54.12 | $54.12 | $53.44 | $53.94 | $51.19 | 29,680 |
2021-07-22 | $55.67 | $55.89 | $55.58 | $55.58 | $52.75 | 3,686 |
2021-07-21 | $54.79 | $55.95 | $54.79 | $55.95 | $53.10 | 5,043 |
2021-07-20 | $54.46 | $54.76 | $54.35 | $54.63 | $51.84 | 18,534 |
2021-07-19 | $55.41 | $55.42 | $54.93 | $55.42 | $52.59 | 75,046 |
2021-07-16 | $56.85 | $57.02 | $56.07 | $56.28 | $53.41 | 14,522 |
2021-07-15 | $57.00 | $57.40 | $56.70 | $56.75 | $53.86 | 5,802 |
2021-07-14 | $57.03 | $57.39 | $56.70 | $56.84 | $53.94 | 47,155 |
2021-07-13 | $56.75 | $57.08 | $56.60 | $56.86 | $53.96 | 7,072 |
2021-07-12 | $56.39 | $56.91 | $56.28 | $56.41 | $53.53 | 22,651 |
2021-07-09 | $56.03 | $56.25 | $55.81 | $56.14 | $53.28 | 11,096 |
2021-07-08 | $55.26 | $55.33 | $54.87 | $55.31 | $52.49 | 12,051 |
2021-07-07 | $56.96 | $56.98 | $56.35 | $56.64 | $53.75 | 15,804 |
2021-07-06 | $56.45 | $56.50 | $56.06 | $56.16 | $53.30 | 30,649 |
2021-07-02 | $56.65 | $56.77 | $56.55 | $56.68 | $53.79 | 8,343 |
2021-07-01 | $57.98 | $57.99 | $57.35 | $57.61 | $54.67 | 13,482 |
2021-06-30 | $57.39 | $57.93 | $57.39 | $57.77 | $54.82 | 52,840 |
2021-06-29 | $57.94 | $58.00 | $57.85 | $57.90 | $54.95 | 6,001 |
2021-06-28 | $57.95 | $58.48 | $57.84 | $58.48 | $55.50 | 6,101 |
2021-06-25 | $57.59 | $57.83 | $57.59 | $57.64 | $54.70 | 6,885 |
2021-06-24 | $57.08 | $57.43 | $57.08 | $57.12 | $54.21 | 5,450 |
2021-06-23 | $56.35 | $57.00 | $56.35 | $56.71 | $53.82 | 5,291 |
2021-06-22 | $55.80 | $56.31 | $55.80 | $56.16 | $53.30 | 5,715 |
2021-06-21 | $55.50 | $55.82 | $55.45 | $55.69 | $52.85 | 8,738 |
2021-06-18 | $55.29 | $55.93 | $55.29 | $55.93 | $53.08 | 1,993 |
2021-06-17 | $55.79 | $56.45 | $55.79 | $56.16 | $53.30 | 7,989 |
2021-06-16 | $56.00 | $56.10 | $54.45 | $54.47 | $51.69 | 102,515 |
2021-06-15 | $57.30 | $57.75 | $56.44 | $56.57 | $53.68 | 17,536 |
2021-06-14 | $57.36 | $57.97 | $57.31 | $57.41 | $54.48 | 10,181 |
2021-06-11 | $57.23 | $57.52 | $57.14 | $57.31 | $54.39 | 10,217 |
2021-06-10 | $57.34 | $57.72 | $57.28 | $57.42 | $54.49 | 5,671 |
2021-06-09 | $57.62 | $57.76 | $57.32 | $57.32 | $53.87 | 14,404 |
2021-06-08 | $57.28 | $57.57 | $56.75 | $57.39 | $53.94 | 18,962 |
2021-06-07 | $57.46 | $57.84 | $57.40 | $57.42 | $53.97 | 7,298 |
2021-06-04 | $57.52 | $57.82 | $57.52 | $57.56 | $54.10 | 13,987 |
2021-06-03 | $57.40 | $57.89 | $57.40 | $57.50 | $54.04 | 4,273 |
2021-06-02 | $57.78 | $57.99 | $57.37 | $57.81 | $54.33 | 28,318 |
2021-06-01 | $57.54 | $57.96 | $57.32 | $57.69 | $54.22 | 13,809 |
2021-05-28 | $56.74 | $57.38 | $56.31 | $56.47 | $53.07 | 21,361 |
2021-05-27 | $57.09 | $57.88 | $57.03 | $57.69 | $54.22 | 15,048 |
2021-05-26 | $56.89 | $57.30 | $56.89 | $57.23 | $53.78 | 15,037 |
2021-05-25 | $56.37 | $56.93 | $56.11 | $56.57 | $53.17 | 14,700 |
2021-05-24 | $55.61 | $56.00 | $55.61 | $55.81 | $52.45 | 12,553 |
2021-05-21 | $55.74 | $55.74 | $55.15 | $55.30 | $51.98 | 9,525 |
2021-05-20 | $55.51 | $55.71 | $55.29 | $55.58 | $52.24 | 21,701 |
2021-05-19 | $54.31 | $55.51 | $54.31 | $55.51 | $52.17 | 60,281 |
2021-05-18 | $54.31 | $54.99 | $54.26 | $54.81 | $51.51 | 37,347 |
2021-05-17 | $53.46 | $53.92 | $53.46 | $53.75 | $50.52 | 22,578 |
2021-05-14 | $52.74 | $53.51 | $52.74 | $53.32 | $50.11 | 43,612 |
2021-05-13 | $53.10 | $53.24 | $52.24 | $52.56 | $49.40 | 22,499 |
2021-05-12 | $53.67 | $53.67 | $53.00 | $53.18 | $49.98 | 6,270 |
2021-05-11 | $52.96 | $53.80 | $52.96 | $53.70 | $50.47 | 37,131 |
2021-05-10 | $54.76 | $54.76 | $53.66 | $53.69 | $50.46 | 18,727 |
2021-05-07 | $54.81 | $55.21 | $54.66 | $54.80 | $51.50 | 25,413 |
2021-05-06 | $55.24 | $55.49 | $55.07 | $55.07 | $51.76 | 11,113 |
2021-05-05 | $55.63 | $56.07 | $55.49 | $55.49 | $52.15 | 11,796 |
2021-05-04 | $56.03 | $56.03 | $55.15 | $55.41 | $52.08 | 55,916 |
2021-05-03 | $56.14 | $56.29 | $55.96 | $56.05 | $52.68 | 8,520 |
2021-04-30 | $56.42 | $56.57 | $56.11 | $56.13 | $52.75 | 6,898 |
2021-04-29 | $57.10 | $57.10 | $56.30 | $56.73 | $53.32 | 3,472 |
2021-04-28 | $57.00 | $57.37 | $56.97 | $57.20 | $53.76 | 13,826 |
2021-04-27 | $57.14 | $57.48 | $56.73 | $56.81 | $53.39 | 25,781 |
2021-04-26 | $56.64 | $57.14 | $56.63 | $57.09 | $53.66 | 7,078 |
2021-04-23 | $56.81 | $57.14 | $56.81 | $57.13 | $53.69 | 5,794 |
2021-04-22 | $56.59 | $56.91 | $56.24 | $56.51 | $53.11 | 11,324 |
2021-04-21 | $55.91 | $56.43 | $55.90 | $56.30 | $52.91 | 23,239 |
2021-04-20 | $56.13 | $56.21 | $55.68 | $55.91 | $52.55 | 7,297 |
2021-04-19 | $55.96 | $56.19 | $55.79 | $56.19 | $52.81 | 52,622 |
2021-04-16 | $55.48 | $55.78 | $55.31 | $55.78 | $52.42 | 13,191 |
2021-04-15 | $55.26 | $55.40 | $55.00 | $55.32 | $51.99 | 15,232 |
2021-04-14 | $54.99 | $55.23 | $54.82 | $54.82 | $51.52 | 35,621 |
2021-04-13 | $54.47 | $54.68 | $54.27 | $54.37 | $51.10 | 27,459 |
2021-04-12 | $54.75 | $54.75 | $54.21 | $54.36 | $51.09 | 22,974 |
2021-04-09 | $55.13 | $55.37 | $54.98 | $55.37 | $52.04 | 9,729 |
2021-04-08 | $55.80 | $56.22 | $55.77 | $55.79 | $52.43 | 26,233 |
2021-04-07 | $54.82 | $55.06 | $54.60 | $55.06 | $51.75 | 28,181 |
2021-04-06 | $55.10 | $56.20 | $55.10 | $55.74 | $52.39 | 14,208 |
2021-04-05 | $55.54 | $55.87 | $55.15 | $55.78 | $52.42 | 52,378 |
2021-04-01 | $55.68 | $55.91 | $55.40 | $55.56 | $52.22 | 9,944 |
2021-03-31 | $54.70 | $55.30 | $54.61 | $55.07 | $51.76 | 56,304 |
2021-03-30 | $54.82 | $55.72 | $54.73 | $55.70 | $52.35 | 11,692 |
2021-03-29 | $54.83 | $54.86 | $54.11 | $54.55 | $51.27 | 10,678 |
2021-03-26 | $54.41 | $55.01 | $53.96 | $54.85 | $51.55 | 32,352 |
2021-03-25 | $53.58 | $53.97 | $53.00 | $53.81 | $50.57 | 14,142 |
2021-03-24 | $54.97 | $54.97 | $53.37 | $53.39 | $50.18 | 112,268 |
2021-03-23 | $56.56 | $56.56 | $55.72 | $55.91 | $52.55 | 61,202 |
2021-03-22 | $58.11 | $58.39 | $57.87 | $57.98 | $54.49 | 21,793 |
2021-03-19 | $57.24 | $58.13 | $57.24 | $58.11 | $54.61 | 8,391 |
2021-03-18 | $58.53 | $58.76 | $57.77 | $57.99 | $54.50 | 42,039 |
2021-03-17 | $58.30 | $59.30 | $58.02 | $58.73 | $55.20 | 71,230 |
2021-03-16 | $58.46 | $59.02 | $58.36 | $58.83 | $55.29 | 16,111 |
2021-03-15 | $57.00 | $57.65 | $57.00 | $57.43 | $53.98 | 60,449 |
2021-03-12 | $56.56 | $57.88 | $56.56 | $57.84 | $54.36 | 169,554 |
2021-03-11 | $56.75 | $58.20 | $56.75 | $57.92 | $54.44 | 534,592 |
2021-03-10 | $55.57 | $55.61 | $54.71 | $55.13 | $51.82 | 146,862 |
2021-03-09 | $54.19 | $55.41 | $54.11 | $55.05 | $51.74 | 107,941 |
2021-03-08 | $53.90 | $54.07 | $53.00 | $53.21 | $50.01 | 56,401 |
2021-03-05 | $56.93 | $56.93 | $55.06 | $56.62 | $53.21 | 32,497 |
2021-03-04 | $57.80 | $57.83 | $56.47 | $56.69 | $53.28 | 73,641 |
2021-03-03 | $59.60 | $59.84 | $58.58 | $58.61 | $55.08 | 54,801 |
2021-03-02 | $59.56 | $59.56 | $58.85 | $58.97 | $55.42 | 29,466 |
2021-03-01 | $59.93 | $60.98 | $59.44 | $60.98 | $57.31 | 29,049 |
2021-02-26 | $58.75 | $59.22 | $58.17 | $58.82 | $55.28 | 26,940 |
2021-02-25 | $59.93 | $60.07 | $58.78 | $58.87 | $55.33 | 27,807 |
2021-02-24 | $58.87 | $59.30 | $57.85 | $59.08 | $55.53 | 63,090 |
2021-02-23 | $60.21 | $61.26 | $59.29 | $60.90 | $57.24 | 146,916 |
2021-02-22 | $61.62 | $61.83 | $60.77 | $60.77 | $57.11 | 51,337 |
2021-02-19 | $63.92 | $64.29 | $63.62 | $63.64 | $59.81 | 30,515 |
2021-02-18 | $63.33 | $63.52 | $62.53 | $63.35 | $59.54 | 40,589 |
2021-02-17 | $65.70 | $65.90 | $64.80 | $65.23 | $61.31 | 71,861 |
2021-02-16 | $65.10 | $65.75 | $64.85 | $65.00 | $61.09 | 88,710 |
2021-02-12 | $63.22 | $63.74 | $62.82 | $63.63 | $59.80 | 28,412 |
2021-02-11 | $63.11 | $63.56 | $62.87 | $63.22 | $59.42 | 30,162 |
2021-02-10 | $62.16 | $62.41 | $60.93 | $61.45 | $57.75 | 127,465 |
2021-02-09 | $60.50 | $61.62 | $60.50 | $61.35 | $57.66 | 104,940 |
2021-02-08 | $59.22 | $59.87 | $59.22 | $59.47 | $55.89 | 21,392 |
2021-02-05 | $57.98 | $58.48 | $57.69 | $58.48 | $54.96 | 17,207 |
2021-02-04 | $58.12 | $58.12 | $57.29 | $57.65 | $54.18 | 15,334 |
2021-02-03 | $58.02 | $58.20 | $57.70 | $58.06 | $54.57 | 82,216 |
2021-02-02 | $57.30 | $57.89 | $57.19 | $57.71 | $54.24 | 122,014 |
2021-02-01 | $54.70 | $55.51 | $54.57 | $55.30 | $51.97 | 13,578 |
2021-01-29 | $54.48 | $54.79 | $53.65 | $53.92 | $50.67 | 129,473 |
2021-01-28 | $54.50 | $55.06 | $54.14 | $54.93 | $51.62 | 109,173 |
2021-01-27 | $55.31 | $56.44 | $55.26 | $55.73 | $52.38 | 45,247 |
2021-01-26 | $57.16 | $57.50 | $56.75 | $57.47 | $54.01 | 35,054 |
2021-01-25 | $57.27 | $58.00 | $56.87 | $57.45 | $53.99 | 81,544 |
2021-01-22 | $56.14 | $56.76 | $55.80 | $56.73 | $53.32 | 14,920 |
2021-01-21 | $56.12 | $57.00 | $55.71 | $56.53 | $53.13 | 62,058 |
2021-01-20 | $55.73 | $56.32 | $55.73 | $56.22 | $52.84 | 25,015 |
2021-01-19 | $53.82 | $54.34 | $53.73 | $53.81 | $50.57 | 33,764 |
2021-01-15 | $51.60 | $52.25 | $51.20 | $51.43 | $48.33 | 9,649 |
2021-01-14 | $52.34 | $52.43 | $51.76 | $51.98 | $48.85 | 21,286 |
2021-01-13 | $52.01 | $52.04 | $51.64 | $51.77 | $48.66 | 44,066 |
2021-01-12 | $51.86 | $51.88 | $51.70 | $51.78 | $48.67 | 8,546 |
2021-01-11 | $51.28 | $51.64 | $50.92 | $51.15 | $48.07 | 23,287 |
2021-01-08 | $51.71 | $52.47 | $51.40 | $52.06 | $48.93 | 39,469 |
2021-01-07 | $50.90 | $51.30 | $50.50 | $51.13 | $48.05 | 23,916 |
2021-01-06 | $50.54 | $51.32 | $50.25 | $50.71 | $47.65 | 27,051 |
2021-01-05 | $49.68 | $50.00 | $49.64 | $49.95 | $46.95 | 17,922 |
2021-01-04 | $49.87 | $50.47 | $49.62 | $49.75 | $46.76 | 17,820 |
2020-12-31 | $49.33 | $49.33 | $48.85 | $49.15 | $46.19 | 20,236 |
2020-12-30 | $48.50 | $49.00 | $48.50 | $48.85 | $45.91 | 23,177 |
2020-12-29 | $48.31 | $48.57 | $48.20 | $48.38 | $45.47 | 24,637 |
2020-12-28 | $48.01 | $48.38 | $48.00 | $48.00 | $45.11 | 53,373 |
2020-12-24 | $47.97 | $48.02 | $47.83 | $47.85 | $44.97 | 3,606 |
2020-12-23 | $48.01 | $48.54 | $47.88 | $47.88 | $45.00 | 5,344 |
2020-12-22 | $47.52 | $47.97 | $47.52 | $47.74 | $44.87 | 2,477 |
2020-12-21 | $47.97 | $48.48 | $47.97 | $48.28 | $45.38 | 5,830 |
2020-12-18 | $48.11 | $48.71 | $48.02 | $48.36 | $45.45 | 44,593 |
2020-12-17 | $47.66 | $47.88 | $47.62 | $47.62 | $44.76 | 7,970 |
2020-12-16 | $47.35 | $47.51 | $47.15 | $47.34 | $44.49 | 3,565 |
2020-12-15 | $46.81 | $47.34 | $46.70 | $47.00 | $44.18 | 5,664 |
2020-12-14 | $46.62 | $46.98 | $46.47 | $46.70 | $43.89 | 7,853 |
2020-12-11 | $47.48 | $47.75 | $47.45 | $47.45 | $43.49 | 13,605 |
2020-12-10 | $47.17 | $47.86 | $47.17 | $47.81 | $43.83 | 23,004 |
2020-12-09 | $47.48 | $47.52 | $46.28 | $46.69 | $42.80 | 12,375 |
2020-12-08 | $47.76 | $48.10 | $47.64 | $47.94 | $43.94 | 15,712 |
2020-12-07 | $47.87 | $48.32 | $47.87 | $48.25 | $44.23 | 5,885 |
2020-12-04 | $48.04 | $48.40 | $48.01 | $48.01 | $44.01 | 7,719 |
2020-12-03 | $47.80 | $47.98 | $47.79 | $47.79 | $43.81 | 896 |
2020-12-02 | $47.71 | $48.08 | $47.66 | $47.66 | $43.69 | 4,049 |
2020-12-01 | $48.28 | $48.50 | $48.07 | $48.24 | $44.22 | 34,986 |
2020-11-30 | $49.16 | $49.16 | $48.01 | $48.01 | $44.01 | 4,086 |
2020-11-27 | $48.00 | $48.55 | $48.00 | $48.46 | $44.42 | 9,428 |
2020-11-25 | $47.30 | $47.52 | $47.09 | $47.17 | $43.23 | 16,745 |
2020-11-24 | $47.63 | $47.74 | $47.21 | $47.25 | $43.31 | 18,716 |
2020-11-23 | $47.33 | $47.45 | $46.80 | $47.00 | $43.08 | 7,847 |
2020-11-20 | $47.14 | $47.57 | $47.14 | $47.41 | $43.46 | 5,281 |
2020-11-19 | $46.52 | $46.73 | $46.51 | $46.68 | $42.79 | 3,028 |
2020-11-18 | $46.65 | $46.70 | $46.05 | $46.24 | $42.39 | 10,846 |
2020-11-17 | $46.33 | $46.47 | $46.27 | $46.27 | $42.41 | 1,999 |
2020-11-16 | $46.30 | $46.57 | $46.28 | $46.54 | $42.66 | 35,013 |
2020-11-13 | $45.67 | $45.96 | $45.55 | $45.77 | $41.96 | 9,204 |
2020-11-12 | $45.72 | $45.82 | $45.38 | $45.38 | $41.60 | 2,218 |
2020-11-11 | $45.02 | $45.45 | $44.71 | $45.45 | $41.66 | 32,472 |
2020-11-10 | $45.39 | $45.44 | $44.90 | $45.33 | $41.55 | 2,347 |
2020-11-09 | $47.89 | $47.97 | $45.96 | $46.00 | $42.17 | 39,522 |
2020-11-06 | $46.12 | $46.23 | $45.94 | $46.14 | $42.29 | 2,897 |
2020-11-05 | $46.32 | $46.63 | $46.08 | $46.45 | $42.58 | 15,492 |
2020-11-04 | $45.02 | $45.40 | $44.96 | $45.40 | $41.61 | 2,844 |
2020-11-03 | $43.80 | $44.10 | $43.69 | $43.94 | $40.28 | 17,146 |
2020-11-02 | $43.59 | $43.86 | $43.59 | $43.80 | $40.15 | 1,857 |
2020-10-30 | $43.57 | $43.60 | $43.52 | $43.52 | $39.89 | 1,049 |
2020-10-29 | $44.11 | $44.30 | $44.01 | $44.08 | $40.40 | 2,603 |
2020-10-28 | $43.97 | $44.28 | $43.47 | $43.65 | $40.01 | 6,715 |
2020-10-27 | $44.45 | $44.70 | $44.31 | $44.59 | $40.87 | 2,935 |
2020-10-26 | $44.71 | $45.08 | $44.30 | $44.50 | $40.79 | 8,889 |
2020-10-23 | $45.31 | $45.38 | $45.03 | $45.18 | $41.41 | 2,177 |
2020-10-22 | $45.67 | $45.80 | $45.49 | $45.62 | $41.81 | 3,014 |
2020-10-21 | $46.26 | $46.26 | $45.67 | $45.67 | $41.86 | 1,233 |
2020-10-20 | $45.89 | $46.25 | $45.83 | $46.25 | $42.40 | 17,831 |
2020-10-19 | $45.23 | $45.52 | $45.09 | $45.33 | $41.55 | 7,313 |
2020-10-16 | $45.63 | $45.80 | $45.30 | $45.64 | $41.84 | 1,378 |
2020-10-15 | $45.06 | $45.28 | $44.76 | $45.22 | $41.45 | 8,509 |
2020-10-14 | $45.72 | $46.00 | $45.54 | $45.64 | $41.84 | 1,339 |
2020-10-13 | $45.97 | $45.97 | $45.77 | $45.86 | $42.04 | 2,227 |
2020-10-12 | $45.95 | $45.95 | $45.50 | $45.83 | $42.01 | 3,337 |
2020-10-09 | $44.93 | $45.27 | $44.93 | $45.23 | $41.46 | 3,775 |
2020-10-08 | $45.36 | $45.36 | $45.25 | $45.34 | $41.56 | 1,863 |
2020-10-07 | $44.68 | $44.84 | $44.57 | $44.84 | $41.10 | 1,303 |
2020-10-06 | $44.50 | $44.61 | $44.45 | $44.45 | $40.75 | 7,466 |
2020-10-05 | $43.65 | $43.72 | $43.65 | $43.72 | $40.07 | 645 |
2020-10-02 | $44.05 | $44.05 | $44.05 | $44.05 | $40.37 | 375 |
2020-10-01 | $43.87 | $44.37 | $43.82 | $44.16 | $40.48 | 14,101 |
2020-09-30 | $43.22 | $43.46 | $43.22 | $43.46 | $39.84 | 910 |
2020-09-29 | $42.71 | $42.90 | $42.54 | $42.90 | $39.32 | 3,296 |
2020-09-28 | $42.50 | $42.54 | $42.50 | $42.54 | $38.99 | 626 |
2020-09-25 | $41.41 | $41.56 | $41.08 | $41.56 | $38.10 | 1,748 |
2020-09-24 | $42.14 | $42.51 | $42.14 | $42.41 | $38.88 | 3,895 |
2020-09-23 | $43.11 | $43.19 | $42.59 | $42.59 | $39.04 | 18,511 |
2020-09-22 | $43.19 | $43.19 | $42.71 | $42.76 | $39.20 | 23,831 |
2020-09-21 | $42.85 | $43.32 | $42.76 | $43.32 | $39.71 | 1,747 |
2020-09-18 | $44.32 | $44.45 | $44.20 | $44.30 | $40.61 | 5,569 |
2020-09-17 | $44.44 | $44.44 | $44.44 | $44.44 | $40.73 | 49 |
2020-09-16 | $44.85 | $44.89 | $44.63 | $44.76 | $41.03 | 3,473 |
2020-09-15 | $44.86 | $44.98 | $44.72 | $44.86 | $41.12 | 28,716 |
2020-09-14 | $43.63 | $44.18 | $43.57 | $43.97 | $40.30 | 2,996 |
2020-09-11 | $42.99 | $43.27 | $42.93 | $43.02 | $39.43 | 7,671 |
2020-09-10 | $42.83 | $42.83 | $42.34 | $42.34 | $38.81 | 2,148 |
2020-09-09 | $42.77 | $43.17 | $42.70 | $43.17 | $39.57 | 3,259 |
2020-09-08 | $42.74 | $43.26 | $42.74 | $43.05 | $39.46 | 3,079 |
2020-09-04 | $43.84 | $43.89 | $43.44 | $43.85 | $40.20 | 5,212 |
2020-09-03 | $44.60 | $44.60 | $43.70 | $44.04 | $40.37 | 67,139 |
2020-09-02 | $44.68 | $44.91 | $44.60 | $44.80 | $41.06 | 11,854 |
2020-09-01 | $44.64 | $45.05 | $44.47 | $45.04 | $41.28 | 7,866 |
2020-08-31 | $45.16 | $45.23 | $44.68 | $45.16 | $41.40 | 19,003 |
2020-08-28 | $44.85 | $45.42 | $44.83 | $45.42 | $41.63 | 2,314 |
2020-08-27 | $45.00 | $45.00 | $44.89 | $44.91 | $41.17 | 1,998 |
2020-08-26 | $45.04 | $45.22 | $45.04 | $45.06 | $41.30 | 1,166 |
2020-08-25 | $45.38 | $45.38 | $45.01 | $45.32 | $41.54 | 4,918 |
2020-08-24 | $45.74 | $45.92 | $45.57 | $45.68 | $41.87 | 28,870 |
2020-08-21 | $45.30 | $45.30 | $45.14 | $45.14 | $41.38 | 1,352 |
2020-08-20 | $44.83 | $45.00 | $44.83 | $45.00 | $41.25 | 692 |
2020-08-19 | $45.26 | $45.26 | $44.93 | $44.93 | $41.18 | 378 |
2020-08-18 | $45.05 | $45.21 | $45.05 | $45.20 | $41.43 | 849 |
2020-08-17 | $44.87 | $45.17 | $44.87 | $45.07 | $41.31 | 2,074 |
2020-08-14 | $44.30 | $44.77 | $44.30 | $44.72 | $40.99 | 5,376 |
2020-08-13 | $44.70 | $44.70 | $44.48 | $44.48 | $40.77 | 2,783 |
2020-08-12 | $44.73 | $44.73 | $44.31 | $44.53 | $40.82 | 10,075 |
2020-08-11 | $44.55 | $44.73 | $44.55 | $44.73 | $41.01 | 696 |
2020-08-10 | $44.99 | $44.99 | $44.76 | $44.89 | $41.15 | 1,443 |
2020-08-07 | $44.87 | $44.87 | $44.64 | $44.71 | $40.98 | 789 |
2020-08-06 | $45.42 | $45.49 | $45.33 | $45.33 | $41.55 | 1,021 |
2020-08-05 | $44.85 | $45.25 | $44.85 | $45.21 | $41.44 | 1,703 |
2020-08-04 | $44.51 | $44.65 | $44.41 | $44.65 | $40.93 | 2,671 |
2020-08-03 | $44.18 | $44.25 | $43.99 | $44.11 | $40.43 | 2,324 |
2020-07-31 | $43.33 | $43.80 | $43.18 | $43.50 | $39.87 | 24,846 |
2020-07-30 | $42.98 | $43.14 | $42.98 | $43.03 | $39.44 | 558 |
2020-07-29 | $43.21 | $43.21 | $42.92 | $43.12 | $39.52 | 3,619 |
2020-07-28 | $42.43 | $42.43 | $42.43 | $42.43 | $38.90 | 205 |
2020-07-27 | $42.07 | $42.34 | $42.07 | $42.31 | $38.78 | 773 |
2020-07-24 | $42.19 | $42.31 | $42.08 | $42.31 | $38.78 | 2,543 |
2020-07-23 | $43.51 | $43.62 | $42.95 | $43.05 | $39.46 | 18,061 |
2020-07-22 | $43.33 | $43.33 | $43.14 | $43.25 | $39.65 | 1,270 |
2020-07-21 | $44.20 | $44.36 | $43.81 | $43.93 | $40.27 | 14,097 |
2020-07-20 | $43.49 | $43.70 | $43.49 | $43.70 | $40.06 | 709 |
2020-07-17 | $42.83 | $42.85 | $42.35 | $42.59 | $39.04 | 35,841 |
2020-07-16 | $41.82 | $41.94 | $41.78 | $41.90 | $38.41 | 4,629 |
2020-07-15 | $43.97 | $44.13 | $43.70 | $43.91 | $40.25 | 3,500 |
2020-07-14 | $43.60 | $43.97 | $43.60 | $43.97 | $40.31 | 6,400 |
2020-07-13 | $44.87 | $45.10 | $44.53 | $44.53 | $40.82 | 8,711 |
2020-07-10 | $44.11 | $44.11 | $43.81 | $43.99 | $40.32 | 3,908 |
2020-07-09 | $44.63 | $44.63 | $43.95 | $44.16 | $40.48 | 33,773 |
2020-07-08 | $43.17 | $43.66 | $43.17 | $43.66 | $40.02 | 4,200 |
2020-07-07 | $42.71 | $42.93 | $42.09 | $42.69 | $39.13 | 5,900 |
2020-07-06 | $42.50 | $43.23 | $42.50 | $43.07 | $39.48 | 58,700 |
2020-07-02 | $40.29 | $40.53 | $40.10 | $40.47 | $37.10 | 1,900 |
2020-07-01 | $39.25 | $39.42 | $39.25 | $39.38 | $36.10 | 1,600 |
2020-06-30 | $38.92 | $38.96 | $38.90 | $38.90 | $35.66 | 1,353 |
2020-06-29 | $38.59 | $38.71 | $38.59 | $38.71 | $35.48 | 808 |
2020-06-26 | $38.83 | $38.83 | $38.63 | $38.66 | $35.44 | 996 |
2020-06-25 | $38.35 | $38.67 | $38.35 | $38.65 | $35.43 | 2,080 |
2020-06-24 | $38.65 | $38.65 | $38.48 | $38.48 | $35.27 | 850 |
2020-06-23 | $38.81 | $39.12 | $38.81 | $38.93 | $35.69 | 834 |
2020-06-22 | $38.64 | $38.82 | $38.51 | $38.72 | $35.49 | 1,181 |
2020-06-19 | $38.98 | $39.32 | $38.58 | $38.98 | $35.73 | 22,861 |
2020-06-18 | $38.35 | $38.56 | $38.35 | $38.46 | $35.25 | 1,827 |
2020-06-17 | $38.48 | $38.48 | $38.18 | $38.30 | $35.11 | 938 |
2020-06-16 | $38.72 | $38.72 | $38.05 | $38.05 | $34.88 | 825 |
2020-06-15 | $37.63 | $38.06 | $37.63 | $38.06 | $34.89 | 2,374 |
2020-06-12 | $38.59 | $38.59 | $37.95 | $38.27 | $34.55 | 27,014 |
2020-06-11 | $38.19 | $38.23 | $37.54 | $37.66 | $34.00 | 3,045 |
2020-06-10 | $38.88 | $39.04 | $38.50 | $39.04 | $35.25 | 4,603 |
2020-06-09 | $38.80 | $38.80 | $38.56 | $38.66 | $34.90 | 5,777 |
2020-06-08 | $38.62 | $38.75 | $38.43 | $38.75 | $34.98 | 6,344 |
2020-06-05 | $38.42 | $38.70 | $38.40 | $38.57 | $34.82 | 1,785 |
2020-06-04 | $37.45 | $37.69 | $37.45 | $37.46 | $33.82 | 1,726 |
2020-06-03 | $37.68 | $38.00 | $37.68 | $37.91 | $34.23 | 5,738 |
2020-06-02 | $37.20 | $37.89 | $37.20 | $37.88 | $34.20 | 8,827 |
2020-06-01 | $36.30 | $36.76 | $36.30 | $36.76 | $33.19 | 4,683 |
2020-05-29 | $35.57 | $35.83 | $35.38 | $35.83 | $32.35 | 53,623 |
2020-05-28 | $35.62 | $35.76 | $35.04 | $35.07 | $31.66 | 24,508 |
2020-05-27 | $35.90 | $35.90 | $35.49 | $35.49 | $32.04 | 11,261 |
2020-05-26 | $36.42 | $36.62 | $35.95 | $35.95 | $32.46 | 20,016 |
2020-05-22 | $36.07 | $36.07 | $35.60 | $35.67 | $32.20 | 4,121 |
2020-05-21 | $36.88 | $36.97 | $36.50 | $36.53 | $32.98 | 2,393 |
2020-05-20 | $37.91 | $38.24 | $37.60 | $37.87 | $34.19 | 7,660 |
2020-05-19 | $37.38 | $37.67 | $37.34 | $37.48 | $33.84 | 2,499 |
2020-05-18 | $37.36 | $37.80 | $37.36 | $37.75 | $34.08 | 2,513 |
2020-05-15 | $36.29 | $36.54 | $36.29 | $36.49 | $32.94 | 4,964 |
2020-05-14 | $36.44 | $36.61 | $36.04 | $36.61 | $33.05 | 2,019 |
2020-05-13 | $37.10 | $37.10 | $36.11 | $36.57 | $33.02 | 8,065 |
2020-05-12 | $37.08 | $37.16 | $36.97 | $36.97 | $33.38 | 1,260 |
2020-05-11 | $36.74 | $36.84 | $36.74 | $36.76 | $33.19 | 1,197 |
2020-05-08 | $36.72 | $37.44 | $36.72 | $37.12 | $33.51 | 20,141 |
2020-05-07 | $36.20 | $36.48 | $35.78 | $36.18 | $32.66 | 29,965 |
2020-05-06 | $35.93 | $36.06 | $35.71 | $35.81 | $32.33 | 1,377 |
2020-05-05 | $35.47 | $35.86 | $35.47 | $35.72 | $32.25 | 1,609 |
2020-05-04 | $35.16 | $35.19 | $34.84 | $35.13 | $31.72 | 9,565 |
2020-05-01 | $35.49 | $35.49 | $34.92 | $34.92 | $31.53 | 1,496 |
2020-04-30 | $36.92 | $36.92 | $36.10 | $36.10 | $32.59 | 3,218 |
2020-04-29 | $36.83 | $37.06 | $36.77 | $36.90 | $33.31 | 10,924 |
2020-04-28 | $36.75 | $36.75 | $36.39 | $36.39 | $32.85 | 1,771 |
2020-04-27 | $35.92 | $36.40 | $35.92 | $36.34 | $32.81 | 2,673 |
2020-04-24 | $35.71 | $35.86 | $35.71 | $35.86 | $32.38 | 628 |
2020-04-23 | $35.89 | $36.38 | $35.46 | $36.07 | $32.56 | 8,608 |
2020-04-22 | $35.41 | $35.68 | $35.41 | $35.62 | $32.16 | 4,707 |
2020-04-21 | $35.73 | $35.73 | $35.00 | $35.00 | $31.60 | 4,362 |
2020-04-20 | $35.59 | $35.88 | $35.59 | $35.84 | $32.36 | 3,271 |
2020-04-17 | $35.60 | $35.90 | $35.52 | $35.70 | $32.23 | 57,909 |
2020-04-16 | $35.45 | $35.49 | $35.10 | $35.14 | $31.73 | 3,116 |
2020-04-15 | $35.48 | $35.48 | $35.30 | $35.32 | $31.89 | 2,075 |
2020-04-14 | $36.14 | $36.28 | $35.84 | $36.18 | $32.66 | 25,906 |
2020-04-13 | $35.42 | $35.42 | $35.10 | $35.33 | $31.90 | 1,084 |
2020-04-09 | $35.42 | $35.91 | $35.42 | $35.65 | $32.19 | 2,263 |
2020-04-08 | $35.22 | $35.39 | $34.93 | $35.39 | $31.95 | 4,419 |
2020-04-07 | $35.92 | $35.93 | $35.06 | $35.10 | $31.69 | 44,373 |
2020-04-06 | $34.81 | $35.31 | $34.80 | $35.05 | $31.64 | 5,676 |
2020-04-03 | $34.45 | $34.45 | $34.10 | $34.18 | $30.86 | 1,193 |
2020-04-02 | $34.11 | $34.40 | $34.11 | $34.25 | $30.92 | 1,962 |
2020-04-01 | $34.35 | $34.61 | $33.81 | $33.81 | $30.52 | 2,374 |
2020-03-31 | $35.06 | $35.06 | $34.72 | $34.72 | $31.35 | 3,775 |
2020-03-30 | $34.07 | $34.57 | $34.07 | $34.57 | $31.21 | 3,053 |
2020-03-27 | $34.10 | $34.12 | $33.60 | $34.05 | $30.74 | 6,366 |
2020-03-26 | $34.43 | $35.84 | $34.27 | $35.84 | $32.36 | 2,080 |
2020-03-25 | $33.77 | $34.57 | $33.50 | $34.24 | $30.91 | 9,117 |
2020-03-24 | $33.47 | $33.47 | $33.00 | $33.43 | $30.18 | 13,537 |
2020-03-23 | $32.03 | $32.03 | $31.61 | $31.61 | $28.54 | 5,281 |
2020-03-20 | $32.68 | $32.95 | $31.33 | $31.55 | $28.48 | 4,006 |
2020-03-19 | $31.77 | $32.34 | $31.27 | $32.05 | $28.94 | 67,479 |
2020-03-18 | $31.52 | $32.65 | $31.33 | $31.88 | $28.78 | 28,109 |
2020-03-17 | $32.82 | $33.88 | $32.32 | $33.54 | $30.28 | 21,759 |
2020-03-16 | $32.23 | $33.66 | $32.23 | $32.61 | $29.44 | 35,277 |
2020-03-13 | $36.22 | $36.22 | $35.00 | $36.12 | $32.61 | 37,841 |
2020-03-12 | $34.86 | $35.57 | $32.95 | $34.76 | $31.38 | 62,624 |
2020-03-11 | $37.72 | $37.88 | $37.65 | $37.70 | $34.04 | 10,505 |
2020-03-10 | $37.81 | $38.43 | $37.66 | $38.43 | $34.70 | 57,938 |
2020-03-09 | $37.33 | $38.09 | $37.03 | $37.50 | $33.86 | 45,494 |
2020-03-06 | $39.17 | $39.40 | $39.06 | $39.12 | $35.32 | 69,467 |
2020-03-05 | $39.79 | $39.79 | $39.65 | $39.65 | $35.80 | 863 |
2020-03-04 | $39.67 | $39.95 | $39.45 | $39.95 | $36.07 | 47,977 |
2020-03-03 | $39.91 | $39.91 | $39.57 | $39.66 | $35.81 | 1,902 |
2020-03-02 | $39.20 | $39.61 | $38.85 | $39.61 | $35.76 | 84,463 |
2020-02-28 | $38.50 | $39.47 | $38.41 | $39.47 | $35.63 | 116,680 |
2020-02-27 | $39.91 | $39.91 | $39.33 | $39.39 | $35.56 | 90,428 |
2020-02-26 | $40.15 | $40.58 | $39.72 | $39.79 | $35.92 | 89,934 |
2020-02-25 | $39.92 | $40.05 | $39.08 | $39.22 | $35.41 | 127,028 |
2020-02-24 | $39.46 | $40.11 | $39.11 | $39.68 | $35.82 | 4,648 |
2020-02-21 | $41.20 | $41.20 | $40.81 | $40.90 | $36.93 | 8,014 |
2020-02-20 | $41.31 | $41.56 | $41.07 | $41.22 | $37.21 | 21,650 |
2020-02-19 | $41.43 | $41.47 | $41.08 | $41.47 | $37.44 | 25,595 |
2020-02-18 | $41.32 | $41.39 | $40.95 | $41.19 | $37.19 | 36,360 |
2020-02-14 | $41.08 | $41.30 | $40.82 | $40.96 | $36.98 | 66,234 |
2020-02-13 | $41.22 | $41.36 | $40.94 | $41.08 | $37.09 | 64,222 |
2020-02-12 | $41.77 | $41.77 | $41.26 | $41.67 | $37.62 | 36,511 |
2020-02-11 | $40.49 | $41.18 | $40.49 | $40.89 | $36.92 | 94,534 |
2020-02-10 | $39.91 | $40.30 | $39.76 | $40.09 | $36.19 | 103,736 |
2020-02-07 | $40.10 | $40.24 | $40.04 | $40.06 | $36.17 | 14,501 |
2020-02-06 | $39.86 | $39.99 | $39.51 | $39.87 | $36.00 | 54,759 |
2020-02-05 | $39.93 | $40.35 | $39.83 | $39.89 | $36.01 | 3,217 |
2020-02-04 | $39.46 | $39.59 | $39.28 | $39.58 | $35.73 | 3,906 |
2020-02-03 | $37.83 | $38.27 | $37.82 | $38.19 | $34.48 | 44,346 |
2020-01-31 | $38.63 | $38.69 | $37.57 | $38.06 | $34.36 | 22,942 |
2020-01-30 | $39.24 | $39.24 | $38.14 | $38.82 | $35.05 | 17,277 |
2020-01-29 | $39.74 | $40.02 | $39.74 | $39.88 | $36.00 | 739 |
2020-01-28 | $39.79 | $39.79 | $39.58 | $39.69 | $35.83 | 6,760 |
2020-01-27 | $39.36 | $39.86 | $39.21 | $39.60 | $35.75 | 10,670 |
2020-01-24 | $41.29 | $41.36 | $41.09 | $41.09 | $37.10 | 2,301 |
2020-01-23 | $41.68 | $41.71 | $41.07 | $41.20 | $37.20 | 5,562 |
2020-01-22 | $42.84 | $42.84 | $42.27 | $42.39 | $38.27 | 13,799 |
2020-01-21 | $42.84 | $42.84 | $42.19 | $42.19 | $38.09 | 24,938 |
2020-01-17 | $43.85 | $43.88 | $43.47 | $43.60 | $39.36 | 4,760 |
2020-01-16 | $43.23 | $43.24 | $43.01 | $43.16 | $38.97 | 5,052 |
2020-01-15 | $42.58 | $42.77 | $42.45 | $42.68 | $38.53 | 3,658 |
2020-01-14 | $42.53 | $42.72 | $42.27 | $42.51 | $38.38 | 9,354 |
2020-01-13 | $42.39 | $42.80 | $41.91 | $42.72 | $38.57 | 158,211 |
2020-01-10 | $41.75 | $41.99 | $41.68 | $41.85 | $37.78 | 3,198 |
2020-01-09 | $42.07 | $42.07 | $41.64 | $41.65 | $37.60 | 3,874 |
2020-01-08 | $41.01 | $41.64 | $41.01 | $41.50 | $37.47 | 5,618 |
2020-01-07 | $41.17 | $41.32 | $41.17 | $41.22 | $37.21 | 707 |
2020-01-06 | $41.14 | $41.41 | $41.14 | $41.31 | $37.30 | 2,842 |
2020-01-03 | $41.09 | $41.44 | $41.09 | $41.43 | $37.40 | 10,143 |
2020-01-02 | $41.54 | $41.91 | $41.44 | $41.91 | $37.84 | 25,716 |
2019-12-31 | $40.64 | $40.81 | $40.61 | $40.81 | $36.84 | 1,896 |
2019-12-30 | $41.05 | $41.05 | $40.55 | $40.55 | $36.61 | 2,414 |
2019-12-27 | $40.56 | $40.59 | $40.39 | $40.51 | $36.57 | 3,191 |
2019-12-26 | $40.00 | $40.72 | $40.00 | $40.38 | $36.46 | 11,853 |
2019-12-24 | $39.98 | $40.00 | $39.95 | $40.00 | $36.11 | 3,193 |
2019-12-23 | $40.31 | $40.31 | $39.90 | $40.00 | $36.11 | 2,943 |
2019-12-20 | $40.03 | $40.17 | $39.92 | $40.17 | $36.27 | 6,284 |
2019-12-19 | $40.31 | $40.31 | $39.88 | $40.05 | $36.16 | 4,152 |
2019-12-18 | $40.45 | $40.58 | $40.00 | $40.11 | $36.21 | 3,306 |
2019-12-17 | $40.14 | $40.26 | $40.05 | $40.07 | $36.18 | 2,836 |
2019-12-16 | $40.14 | $40.18 | $39.90 | $39.99 | $36.10 | 3,009 |
2019-12-13 | $40.36 | $40.40 | $39.73 | $39.87 | $35.45 | 37,526 |
2019-12-12 | $39.80 | $40.80 | $39.80 | $40.32 | $35.85 | 30,610 |
2019-12-11 | $39.45 | $39.86 | $39.33 | $39.73 | $35.33 | 24,374 |
2019-12-10 | $39.12 | $39.42 | $39.06 | $39.37 | $35.01 | 23,469 |
2019-12-09 | $39.27 | $39.47 | $39.03 | $39.32 | $34.96 | 16,140 |
2019-12-06 | $39.17 | $39.36 | $39.17 | $39.30 | $34.95 | 1,898 |
2019-12-05 | $38.80 | $39.04 | $38.78 | $39.04 | $34.72 | 1,972 |
2019-12-04 | $38.83 | $39.21 | $38.83 | $39.03 | $34.71 | 1,253 |
2019-12-03 | $38.53 | $38.83 | $38.45 | $38.83 | $34.53 | 808 |
2019-12-02 | $38.69 | $39.06 | $38.65 | $38.92 | $34.61 | 2,548 |
2019-11-29 | $38.80 | $39.06 | $38.80 | $39.06 | $34.73 | 692 |
2019-11-27 | $39.50 | $39.50 | $39.50 | $39.50 | $35.12 | 403 |
2019-11-26 | $39.80 | $39.81 | $39.36 | $39.54 | $35.16 | 3,193 |
2019-11-25 | $39.26 | $39.58 | $39.26 | $39.58 | $35.20 | 1,684 |
2019-11-22 | $39.16 | $39.33 | $38.97 | $39.04 | $34.72 | 2,589 |
2019-11-21 | $38.87 | $39.35 | $38.87 | $39.35 | $34.99 | 1,329 |
2019-11-20 | $39.68 | $39.68 | $39.26 | $39.30 | $34.95 | 17,404 |
2019-11-19 | $40.19 | $40.19 | $39.54 | $39.57 | $35.19 | 3,140 |
2019-11-18 | $39.23 | $39.23 | $39.19 | $39.19 | $34.85 | 423 |
2019-11-15 | $39.38 | $39.39 | $39.38 | $39.39 | $35.03 | 704 |
2019-11-14 | $39.39 | $39.42 | $39.21 | $39.41 | $35.04 | 3,090 |
2019-11-13 | $39.50 | $39.53 | $39.29 | $39.44 | $35.07 | 2,273 |
2019-11-12 | $39.77 | $39.82 | $39.77 | $39.82 | $35.41 | 132 |
2019-11-11 | $40.09 | $40.16 | $40.09 | $40.16 | $35.71 | 900 |
2019-11-08 | $40.67 | $40.68 | $40.36 | $40.48 | $36.00 | 4,498 |
2019-11-07 | $40.79 | $40.89 | $40.61 | $40.74 | $36.23 | 2,465 |
2019-11-06 | $40.25 | $40.51 | $40.09 | $40.38 | $35.91 | 16,208 |
2019-11-05 | $40.41 | $40.41 | $40.24 | $40.24 | $35.78 | 1,211 |
2019-11-04 | $40.10 | $40.19 | $40.10 | $40.16 | $35.71 | 822 |
2019-11-01 | $39.86 | $40.03 | $39.86 | $40.03 | $35.60 | 2,203 |
2019-10-31 | $39.44 | $39.44 | $39.31 | $39.31 | $34.96 | 1,062 |
2019-10-30 | $39.42 | $39.62 | $39.42 | $39.62 | $35.23 | 506 |
2019-10-29 | $39.85 | $39.85 | $39.75 | $39.75 | $35.35 | 1,134 |
2019-10-28 | $40.08 | $40.08 | $39.89 | $39.99 | $35.56 | 1,293 |
2019-10-25 | $39.26 | $39.78 | $39.26 | $39.78 | $35.37 | 1,599 |
2019-10-24 | $39.28 | $39.46 | $39.28 | $39.46 | $35.09 | 1,514 |
2019-10-23 | $39.25 | $39.35 | $39.25 | $39.35 | $34.99 | 415 |
2019-10-22 | $39.53 | $39.71 | $39.43 | $39.43 | $35.06 | 3,226 |
2019-10-21 | $39.88 | $39.88 | $39.41 | $39.57 | $35.19 | 2,431 |
2019-10-18 | $39.42 | $39.49 | $39.20 | $39.33 | $34.97 | 3,224 |
2019-10-17 | $39.47 | $39.63 | $39.43 | $39.51 | $35.13 | 3,221 |
2019-10-16 | $39.25 | $39.53 | $39.16 | $39.39 | $35.03 | 9,163 |
2019-10-15 | $39.29 | $39.57 | $39.29 | $39.57 | $35.19 | 313 |
2019-10-14 | $39.45 | $39.66 | $39.35 | $39.48 | $35.11 | 19,521 |
2019-10-11 | $39.50 | $39.83 | $39.29 | $39.38 | $35.02 | 19,559 |
2019-10-10 | $39.18 | $39.22 | $39.11 | $39.11 | $34.78 | 836 |
2019-10-09 | $38.61 | $38.71 | $38.61 | $38.71 | $34.42 | 226 |
2019-10-08 | $38.64 | $38.64 | $38.47 | $38.47 | $34.21 | 4,767 |
2019-10-07 | $38.58 | $38.58 | $38.49 | $38.49 | $34.23 | 873 |
2019-10-04 | $38.64 | $38.81 | $38.64 | $38.81 | $34.51 | 1,483 |
2019-10-03 | $38.23 | $38.79 | $38.23 | $38.79 | $34.49 | 3,486 |
2019-10-02 | $38.19 | $38.60 | $38.19 | $38.58 | $34.31 | 1,280 |
2019-10-01 | $38.50 | $38.50 | $38.42 | $38.42 | $34.16 | 310 |
2019-09-30 | $38.85 | $38.85 | $38.57 | $38.70 | $34.41 | 1,559 |
2019-09-27 | $38.80 | $38.80 | $38.45 | $38.45 | $34.19 | 552 |
2019-09-26 | $39.00 | $39.04 | $38.80 | $38.80 | $34.50 | 1,291 |
2019-09-25 | $39.32 | $39.32 | $39.02 | $39.08 | $34.75 | 1,454 |
2019-09-24 | $39.65 | $39.66 | $39.13 | $39.20 | $34.86 | 2,141 |
2019-09-23 | $39.62 | $39.80 | $39.60 | $39.60 | $35.21 | 1,654 |
2019-09-20 | $40.21 | $40.23 | $39.91 | $39.91 | $35.49 | 882 |
2019-09-19 | $40.16 | $40.26 | $40.04 | $40.23 | $35.77 | 2,722 |
2019-09-18 | $40.32 | $40.32 | $40.02 | $40.02 | $35.59 | 946 |
2019-09-17 | $40.06 | $40.06 | $39.79 | $39.81 | $35.40 | 1,491 |
2019-09-16 | $40.38 | $40.39 | $40.22 | $40.24 | $35.78 | 625 |
2019-09-13 | $40.29 | $40.42 | $40.28 | $40.42 | $35.94 | 586 |
2019-09-12 | $40.00 | $40.37 | $40.00 | $40.08 | $35.64 | 3,854 |
2019-09-11 | $39.80 | $39.80 | $39.80 | $39.80 | $35.39 | 216 |
2019-09-10 | $39.80 | $39.87 | $39.72 | $39.72 | $35.32 | 1,554 |
2019-09-09 | $39.75 | $39.80 | $39.70 | $39.70 | $35.30 | 516 |
2019-09-06 | $39.56 | $39.62 | $39.56 | $39.62 | $35.23 | 302 |
2019-09-05 | $39.13 | $39.50 | $39.10 | $39.50 | $35.12 | 775 |
2019-09-04 | $38.80 | $38.80 | $38.80 | $38.80 | $34.50 | 391 |
2019-09-03 | $38.60 | $38.66 | $38.24 | $38.27 | $34.03 | 1,279 |
2019-08-30 | $38.83 | $38.87 | $38.50 | $38.59 | $34.32 | 1,106 |
2019-08-29 | $38.47 | $38.71 | $38.47 | $38.71 | $34.42 | 1,892 |
2019-08-28 | $38.60 | $38.60 | $38.60 | $38.60 | $34.32 | 337 |
2019-08-27 | $38.60 | $38.68 | $38.60 | $38.64 | $34.36 | 3,367 |
2019-08-26 | $39.35 | $39.35 | $38.34 | $38.45 | $34.19 | 5,214 |
2019-08-23 | $39.08 | $39.10 | $38.34 | $38.34 | $34.09 | 1,681 |
2019-08-22 | $38.93 | $39.04 | $38.93 | $39.00 | $34.68 | 3,454 |
2019-08-21 | $39.22 | $39.23 | $39.18 | $39.23 | $34.88 | 8,490 |
2019-08-20 | $38.86 | $39.08 | $38.84 | $39.00 | $34.68 | 1,379 |
2019-08-19 | $39.06 | $39.14 | $38.76 | $38.90 | $34.59 | 2,437 |
2019-08-16 | $38.05 | $38.22 | $37.97 | $38.17 | $33.94 | 3,721 |
2019-08-15 | $37.98 | $37.98 | $37.63 | $37.65 | $33.48 | 870 |
2019-08-14 | $37.83 | $37.98 | $37.59 | $37.63 | $33.46 | 3,579 |
2019-08-13 | $37.29 | $38.69 | $37.29 | $38.50 | $34.24 | 1,722 |
2019-08-12 | $38.12 | $38.34 | $37.87 | $37.87 | $33.68 | 2,260 |
2019-08-09 | $38.81 | $38.81 | $38.23 | $38.45 | $34.19 | 876 |
2019-08-08 | $38.93 | $39.00 | $38.93 | $38.97 | $34.65 | 3,688 |
2019-08-07 | $38.25 | $38.58 | $38.10 | $38.47 | $34.21 | 3,286 |
2019-08-06 | $39.00 | $39.00 | $38.17 | $38.20 | $33.97 | 9,682 |
2019-08-05 | $38.83 | $38.95 | $38.01 | $38.01 | $33.80 | 24,327 |
2019-08-02 | $40.22 | $40.22 | $39.76 | $39.85 | $35.44 | 2,558 |
2019-08-01 | $40.90 | $41.02 | $40.19 | $40.19 | $35.74 | 3,251 |
2019-07-31 | $41.37 | $41.40 | $41.02 | $41.02 | $36.48 | 3,667 |
2019-07-30 | $41.51 | $41.51 | $41.22 | $41.28 | $36.71 | 3,356 |
2019-07-29 | $41.57 | $41.57 | $41.42 | $41.48 | $36.89 | 1,077 |
2019-07-26 | $41.93 | $41.93 | $41.78 | $41.81 | $37.18 | 820 |
2019-07-25 | $41.78 | $41.87 | $41.78 | $41.87 | $37.23 | 361 |
2019-07-24 | $41.46 | $42.12 | $41.15 | $42.05 | $37.39 | 5,211 |
2019-07-23 | $41.97 | $41.97 | $41.91 | $41.91 | $37.27 | 1,107 |
2019-07-22 | $41.86 | $41.90 | $41.86 | $41.86 | $37.22 | 856 |
2019-07-19 | $42.01 | $42.01 | $41.80 | $41.80 | $37.17 | 1,415 |
2019-07-18 | $41.80 | $42.00 | $41.80 | $42.00 | $37.35 | 2,606 |
2019-07-17 | $41.80 | $41.80 | $41.80 | $41.80 | $37.17 | 559 |
2019-07-16 | $41.87 | $42.00 | $41.80 | $41.91 | $37.27 | 1,020 |
2019-07-15 | $41.91 | $41.91 | $41.81 | $41.85 | $37.21 | 540 |
2019-07-12 | $41.71 | $41.80 | $41.71 | $41.80 | $37.17 | 3,406 |
2019-07-11 | $41.67 | $41.74 | $41.67 | $41.71 | $37.09 | 1,592 |
2019-07-10 | $41.80 | $41.88 | $41.71 | $41.71 | $37.09 | 1,819 |
2019-07-09 | $41.00 | $41.43 | $41.00 | $41.43 | $36.84 | 309 |
2019-07-08 | $41.82 | $41.82 | $41.65 | $41.65 | $37.04 | 709 |
2019-07-05 | $42.42 | $42.42 | $42.27 | $42.36 | $37.67 | 1,512 |
2019-07-03 | $42.72 | $42.73 | $42.67 | $42.73 | $38.00 | 902 |
2019-07-02 | $42.68 | $42.83 | $41.91 | $42.72 | $37.99 | 2,690 |
2019-07-01 | $42.82 | $42.82 | $42.64 | $42.65 | $37.93 | 848 |
2019-06-28 | $42.11 | $42.23 | $42.11 | $42.17 | $37.50 | 1,710 |
2019-06-27 | $41.98 | $42.07 | $41.98 | $42.07 | $37.41 | 321 |
2019-06-26 | $41.72 | $41.74 | $41.60 | $41.74 | $37.12 | 486 |
2019-06-25 | $41.77 | $41.77 | $41.29 | $41.29 | $36.72 | 2,634 |
2019-06-24 | $41.75 | $41.83 | $41.52 | $41.52 | $36.92 | 2,272 |
2019-06-21 | $41.75 | $41.92 | $41.68 | $41.69 | $37.07 | 2,654 |
2019-06-20 | $41.99 | $42.17 | $41.99 | $42.05 | $37.39 | 5,316 |
2019-06-19 | $41.26 | $41.38 | $41.24 | $41.38 | $36.80 | 3,466 |
2019-06-18 | $40.97 | $41.20 | $40.97 | $41.20 | $36.64 | 535 |
2019-06-17 | $41.01 | $41.33 | $40.48 | $40.68 | $36.17 | 1,838 |
2019-06-14 | $41.96 | $41.96 | $41.24 | $41.37 | $36.16 | 1,421 |
2019-06-13 | $42.16 | $42.16 | $41.75 | $41.80 | $36.53 | 10,972 |
2019-06-12 | $41.81 | $41.82 | $41.61 | $41.64 | $36.39 | 2,472 |
2019-06-11 | $42.39 | $42.39 | $42.39 | $42.39 | $37.05 | 245 |
2019-06-10 | $42.03 | $42.03 | $41.94 | $41.94 | $36.66 | 570 |
2019-06-07 | $41.45 | $41.49 | $41.44 | $41.49 | $36.26 | 2,220 |
2019-06-06 | $41.16 | $41.21 | $41.01 | $41.18 | $35.99 | 8,258 |
2019-06-05 | $41.38 | $41.41 | $41.35 | $41.35 | $36.14 | 1,399 |
2019-06-04 | $41.22 | $41.42 | $41.19 | $41.42 | $36.20 | 1,746 |
2019-06-03 | $41.37 | $41.52 | $41.37 | $41.52 | $36.29 | 269 |
2019-05-31 | $41.58 | $41.71 | $41.43 | $41.68 | $36.43 | 1,140 |
2019-05-30 | $41.67 | $41.70 | $41.58 | $41.58 | $36.34 | 743 |
2019-05-29 | $41.63 | $41.68 | $41.50 | $41.65 | $36.40 | 3,614 |
2019-05-28 | $41.51 | $41.76 | $41.00 | $41.43 | $36.21 | 19,009 |
2019-05-24 | $40.91 | $40.96 | $40.91 | $40.96 | $35.80 | 733 |
2019-05-23 | $40.73 | $41.16 | $40.70 | $40.96 | $35.80 | 13,436 |
2019-05-22 | $41.53 | $41.71 | $41.44 | $41.71 | $36.46 | 1,307 |
2019-05-21 | $41.60 | $41.60 | $41.58 | $41.60 | $36.36 | 4,499 |
2019-05-20 | $41.43 | $41.67 | $41.03 | $41.21 | $36.02 | 5,919 |
2019-05-17 | $42.39 | $42.39 | $41.02 | $42.12 | $36.81 | 6,221 |
2019-05-16 | $42.81 | $43.33 | $42.81 | $43.18 | $37.74 | 5,742 |
2019-05-15 | $42.63 | $43.03 | $42.60 | $43.03 | $37.61 | 4,648 |
2019-05-14 | $42.42 | $42.42 | $42.11 | $42.31 | $36.98 | 6,831 |
2019-05-13 | $41.94 | $42.49 | $41.10 | $41.98 | $36.69 | 6,319 |
2019-05-10 | $43.07 | $43.27 | $42.84 | $43.27 | $37.82 | 736 |
2019-05-09 | $42.71 | $42.74 | $42.01 | $42.73 | $37.35 | 4,684 |
2019-05-08 | $43.50 | $43.51 | $43.20 | $43.20 | $37.76 | 7,293 |
2019-05-07 | $44.56 | $44.56 | $43.50 | $43.50 | $38.02 | 16,291 |
2019-05-06 | $44.09 | $44.40 | $44.09 | $44.40 | $38.81 | 5,263 |
2019-05-03 | $45.65 | $45.83 | $45.65 | $45.82 | $40.05 | 984 |
2019-05-02 | $45.80 | $45.99 | $45.30 | $45.40 | $39.68 | 7,806 |
2019-05-01 | $45.38 | $45.66 | $45.38 | $45.54 | $39.80 | 2,602 |
2019-04-30 | $45.72 | $45.72 | $45.42 | $45.58 | $39.84 | 2,049 |
2019-04-29 | $45.56 | $45.66 | $45.56 | $45.61 | $39.86 | 2,168 |
2019-04-26 | $45.73 | $45.85 | $45.73 | $45.75 | $39.99 | 978 |
2019-04-25 | $45.87 | $45.87 | $45.09 | $45.48 | $39.75 | 15,466 |
2019-04-24 | $46.58 | $46.58 | $46.41 | $46.43 | $40.58 | 5,759 |
2019-04-23 | $46.63 | $46.74 | $46.55 | $46.67 | $40.79 | 4,439 |
2019-04-22 | $46.71 | $47.29 | $46.71 | $47.05 | $41.12 | 9,426 |
2019-04-18 | $47.10 | $47.18 | $46.98 | $47.18 | $41.24 | 1,776 |
2019-04-17 | $46.94 | $46.98 | $46.82 | $46.97 | $41.05 | 939 |
2019-04-16 | $47.04 | $47.04 | $46.84 | $46.84 | $40.94 | 681 |
2019-04-15 | $46.89 | $46.90 | $46.81 | $46.83 | $40.93 | 880 |
2019-04-12 | $47.20 | $47.41 | $47.13 | $47.26 | $41.31 | 2,657 |
2019-04-11 | $47.09 | $47.18 | $46.72 | $46.86 | $40.96 | 14,637 |
2019-04-10 | $47.70 | $47.83 | $47.21 | $47.43 | $41.45 | 14,131 |
2019-04-09 | $47.46 | $47.66 | $47.37 | $47.38 | $41.41 | 12,852 |
2019-04-08 | $46.94 | $47.40 | $46.94 | $47.21 | $41.26 | 19,696 |
2019-04-05 | $47.22 | $47.52 | $46.78 | $47.23 | $41.28 | 32,755 |
2019-04-04 | $46.60 | $47.24 | $46.60 | $46.81 | $40.91 | 28,269 |
2019-04-03 | $47.19 | $47.19 | $46.68 | $46.68 | $40.80 | 2,742 |
2019-04-02 | $46.78 | $46.78 | $46.34 | $46.53 | $40.67 | 5,131 |
2019-04-01 | $46.03 | $46.61 | $46.03 | $46.29 | $40.46 | 11,542 |
2019-03-29 | $45.75 | $45.75 | $45.32 | $45.53 | $39.79 | 20,260 |
2019-03-28 | $45.11 | $45.33 | $45.11 | $45.33 | $39.62 | 784 |
2019-03-27 | $45.30 | $45.65 | $44.97 | $44.97 | $39.30 | 13,955 |
2019-03-26 | $44.81 | $45.02 | $44.81 | $45.02 | $39.35 | 2,143 |
2019-03-25 | $45.15 | $45.25 | $44.00 | $45.01 | $39.34 | 10,518 |
2019-03-22 | $45.20 | $45.63 | $45.14 | $45.26 | $39.56 | 4,221 |
2019-03-21 | $45.40 | $45.68 | $45.40 | $45.68 | $39.93 | 2,974 |
2019-03-20 | $45.60 | $45.62 | $45.31 | $45.62 | $39.87 | 10,523 |
2019-03-19 | $45.80 | $45.80 | $45.32 | $45.48 | $39.75 | 8,294 |
2019-03-18 | $45.49 | $45.71 | $45.37 | $45.63 | $39.88 | 24,122 |
2019-03-15 | $44.19 | $45.28 | $44.19 | $45.00 | $39.33 | 4,336 |
2019-03-14 | $44.89 | $44.89 | $44.49 | $44.75 | $39.11 | 948 |
2019-03-13 | $44.99 | $45.25 | $44.96 | $45.05 | $39.37 | 19,416 |
2019-03-12 | $45.12 | $45.12 | $45.02 | $45.05 | $39.37 | 2,154 |
2019-03-11 | $44.78 | $45.24 | $44.78 | $44.80 | $39.16 | 6,760 |
2019-03-08 | $44.29 | $44.29 | $43.73 | $44.18 | $38.61 | 8,905 |
2019-03-07 | $44.81 | $45.33 | $44.80 | $44.80 | $39.16 | 29,526 |
2019-03-06 | $45.77 | $46.08 | $45.73 | $45.75 | $39.99 | 14,111 |
2019-03-05 | $45.50 | $46.04 | $45.00 | $46.00 | $40.21 | 71,021 |
2019-03-04 | $45.55 | $45.74 | $45.00 | $45.28 | $39.58 | 97,998 |
2019-03-01 | $45.25 | $45.55 | $44.76 | $45.25 | $39.55 | 62,602 |
2019-02-28 | $44.65 | $44.81 | $44.25 | $44.47 | $38.87 | 24,165 |
2019-02-27 | $44.89 | $44.90 | $44.21 | $44.42 | $38.82 | 4,733 |
2019-02-26 | $45.15 | $45.26 | $45.13 | $45.13 | $39.44 | 4,043 |
2019-02-25 | $45.51 | $47.14 | $45.23 | $45.23 | $39.53 | 14,885 |
2019-02-22 | $44.85 | $44.89 | $44.79 | $44.79 | $39.15 | 2,526 |
2019-02-21 | $43.90 | $44.17 | $43.90 | $44.17 | $38.61 | 986 |
2019-02-20 | $43.93 | $44.29 | $43.78 | $43.90 | $38.37 | 4,872 |
2019-02-19 | $43.18 | $43.82 | $43.18 | $43.74 | $38.23 | 2,683 |
2019-02-15 | $43.49 | $43.49 | $43.29 | $43.29 | $37.84 | 586 |
2019-02-14 | $43.49 | $43.66 | $43.49 | $43.55 | $38.06 | 5,880 |
2019-02-13 | $43.70 | $43.70 | $43.49 | $43.54 | $38.05 | 5,191 |
2019-02-12 | $43.22 | $43.22 | $42.91 | $42.98 | $37.57 | 3,238 |
2019-02-11 | $43.78 | $43.81 | $42.99 | $42.99 | $37.57 | 4,732 |
2019-02-08 | $43.02 | $43.02 | $42.97 | $42.97 | $37.56 | 374 |
2019-02-07 | $43.14 | $43.14 | $42.48 | $42.48 | $37.13 | 245 |
2019-02-06 | $43.12 | $43.12 | $43.12 | $43.12 | $37.69 | 400 |
2019-02-05 | $43.21 | $43.81 | $43.05 | $43.27 | $37.82 | 3,259 |
2019-02-04 | $42.68 | $42.83 | $41.66 | $42.83 | $37.43 | 6,411 |
2019-02-01 | $42.48 | $42.65 | $42.41 | $42.50 | $37.15 | 3,147 |
2019-01-31 | $42.00 | $42.39 | $42.00 | $42.39 | $37.05 | 761 |
2019-01-30 | $41.69 | $42.00 | $41.69 | $42.00 | $36.71 | 7,627 |
2019-01-29 | $41.55 | $41.55 | $41.36 | $41.41 | $36.19 | 3,251 |
2019-01-28 | $41.18 | $41.18 | $40.97 | $41.05 | $35.88 | 1,635 |
2019-01-25 | $40.72 | $41.60 | $40.20 | $41.24 | $36.04 | 5,307 |
2019-01-24 | $40.81 | $40.81 | $40.81 | $40.81 | $35.67 | 78 |
2019-01-23 | $40.05 | $40.18 | $40.05 | $40.18 | $35.12 | 1,685 |
2019-01-22 | $40.19 | $40.20 | $39.90 | $39.90 | $34.87 | 3,192 |
2019-01-18 | $40.43 | $40.80 | $40.43 | $40.80 | $35.66 | 824 |
2019-01-17 | $40.33 | $40.33 | $40.32 | $40.32 | $35.24 | 619 |
2019-01-16 | $40.00 | $40.19 | $40.00 | $40.19 | $35.13 | 1,654 |
2019-01-15 | $39.63 | $39.63 | $39.63 | $39.63 | $34.64 | 127 |
2019-01-14 | $39.61 | $39.71 | $39.56 | $39.56 | $34.58 | 3,376 |
2019-01-11 | $39.75 | $39.80 | $39.64 | $39.67 | $34.67 | 1,281 |
2019-01-10 | $39.50 | $39.88 | $39.50 | $39.88 | $34.86 | 1,294 |
2019-01-09 | $39.54 | $39.61 | $39.54 | $39.61 | $34.62 | 981 |
2019-01-08 | $39.32 | $39.40 | $39.26 | $39.40 | $34.44 | 1,154 |
2019-01-07 | $39.03 | $39.33 | $39.01 | $39.26 | $34.31 | 2,615 |
2019-01-04 | $38.92 | $39.26 | $38.92 | $39.13 | $34.20 | 1,171 |
2019-01-03 | $38.72 | $38.76 | $38.35 | $38.38 | $33.54 | 3,663 |
2019-01-02 | $39.01 | $39.05 | $39.00 | $39.05 | $34.13 | 843 |
2018-12-31 | $39.13 | $39.36 | $39.06 | $39.10 | $34.18 | 3,466 |
2018-12-28 | $38.58 | $38.96 | $38.58 | $38.94 | $34.03 | 1,847 |
2018-12-27 | $38.06 | $38.23 | $37.92 | $38.23 | $33.41 | 1,929 |
2018-12-26 | $37.93 | $38.63 | $37.92 | $38.63 | $33.76 | 2,273 |
2018-12-24 | $37.86 | $38.12 | $37.77 | $37.91 | $33.13 | 4,125 |
2018-12-21 | $38.80 | $38.80 | $37.59 | $37.83 | $33.06 | 9,176 |
2018-12-20 | $38.73 | $38.89 | $38.52 | $38.52 | $33.67 | 1,902 |
2018-12-19 | $39.86 | $39.86 | $38.54 | $38.54 | $33.68 | 913 |
2018-12-18 | $39.75 | $39.91 | $39.21 | $39.36 | $34.40 | 6,135 |
2018-12-17 | $41.03 | $41.33 | $41.00 | $41.10 | $34.46 | 4,794 |
2018-12-14 | $41.53 | $41.79 | $41.53 | $41.58 | $34.86 | 943 |
2018-12-13 | $41.95 | $41.95 | $41.95 | $41.95 | $35.17 | 11 |
2018-12-12 | $41.78 | $41.98 | $41.78 | $41.87 | $35.10 | 842 |
2018-12-11 | $41.64 | $41.67 | $41.64 | $41.67 | $34.94 | 409 |
2018-12-10 | $41.75 | $41.75 | $41.11 | $41.47 | $34.77 | 2,193 |
2018-12-07 | $42.50 | $42.50 | $41.41 | $41.60 | $34.88 | 10,623 |
2018-12-06 | $41.63 | $42.02 | $41.37 | $42.02 | $35.23 | 7,896 |
2018-12-04 | $43.06 | $43.19 | $42.69 | $42.69 | $35.79 | 2,990 |
2018-12-03 | $43.67 | $43.67 | $43.22 | $43.28 | $36.29 | 3,804 |
2018-11-30 | $42.60 | $42.88 | $42.60 | $42.74 | $35.83 | 1,874 |
2018-11-29 | $42.94 | $42.94 | $42.57 | $42.87 | $35.94 | 1,088 |
2018-11-28 | $42.75 | $43.30 | $42.75 | $43.30 | $36.30 | 2,282 |
2018-11-27 | $42.50 | $42.56 | $42.50 | $42.56 | $35.68 | 452 |
2018-11-26 | $43.02 | $43.02 | $42.36 | $42.64 | $35.75 | 6,215 |
2018-11-23 | $42.30 | $42.31 | $42.27 | $42.31 | $35.47 | 1,519 |
2018-11-21 | $42.18 | $43.00 | $42.18 | $42.83 | $35.91 | 3,232 |
2018-11-20 | $42.50 | $42.50 | $42.05 | $42.06 | $35.26 | 2,257 |
2018-11-19 | $43.09 | $43.13 | $42.60 | $42.63 | $35.74 | 5,267 |
2018-11-16 | $42.93 | $42.93 | $42.93 | $42.93 | $35.99 | 161 |
2018-11-15 | $42.22 | $42.93 | $42.22 | $42.93 | $35.99 | 2,488 |
2018-11-14 | $43.50 | $43.50 | $42.66 | $42.66 | $35.77 | 4,239 |
2018-11-13 | $43.07 | $43.27 | $42.68 | $42.98 | $36.03 | 10,286 |
2018-11-12 | $42.67 | $42.67 | $42.05 | $42.05 | $35.25 | 1,463 |
2018-11-09 | $42.60 | $42.60 | $41.94 | $42.05 | $35.25 | 11,815 |
2018-11-08 | $43.45 | $43.45 | $42.84 | $42.84 | $35.92 | 5,183 |
2018-11-07 | $43.47 | $43.47 | $43.40 | $43.40 | $36.39 | 1,706 |
2018-11-06 | $43.14 | $43.18 | $42.88 | $42.88 | $35.95 | 3,863 |
2018-11-05 | $42.78 | $43.23 | $42.78 | $43.04 | $36.08 | 6,346 |
2018-11-02 | $42.76 | $43.67 | $42.76 | $42.96 | $36.02 | 2,304 |
2018-11-01 | $41.85 | $42.81 | $41.85 | $42.81 | $35.89 | 2,400 |
2018-10-31 | $40.97 | $41.37 | $40.97 | $41.30 | $34.63 | 2,952 |
2018-10-30 | $39.97 | $40.50 | $39.97 | $40.20 | $33.70 | 1,430 |
2018-10-29 | $40.63 | $40.90 | $39.61 | $39.93 | $33.48 | 4,544 |
2018-10-26 | $40.63 | $40.95 | $40.54 | $40.71 | $34.13 | 23,896 |
2018-10-25 | $41.13 | $41.13 | $40.70 | $41.08 | $34.44 | 1,303 |
2018-10-24 | $41.67 | $41.67 | $41.67 | $41.67 | $34.94 | 83 |
2018-10-23 | $41.38 | $41.67 | $41.34 | $41.67 | $34.94 | 3,087 |
2018-10-22 | $42.15 | $42.96 | $42.15 | $42.57 | $35.69 | 5,203 |
2018-10-19 | $41.26 | $41.71 | $41.25 | $41.25 | $34.58 | 1,309 |
2018-10-18 | $41.16 | $41.16 | $40.72 | $40.72 | $34.14 | 1,884 |
2018-10-17 | $42.01 | $42.01 | $41.79 | $41.95 | $35.17 | 3,013 |
2018-10-16 | $41.95 | $42.04 | $41.81 | $41.81 | $35.05 | 1,402 |
2018-10-15 | $41.71 | $41.80 | $41.70 | $41.80 | $35.04 | 670 |
2018-10-12 | $41.93 | $42.00 | $41.55 | $41.66 | $34.93 | 21,056 |
2018-10-11 | $41.66 | $41.66 | $41.00 | $41.24 | $34.58 | 7,970 |
2018-10-10 | $43.47 | $43.47 | $41.97 | $42.04 | $35.25 | 182,800 |
2018-10-09 | $43.56 | $43.70 | $43.50 | $43.70 | $36.64 | 1,086 |
2018-10-08 | $43.80 | $44.00 | $43.65 | $44.00 | $36.89 | 2,819 |
2018-10-05 | $44.47 | $44.47 | $44.40 | $44.40 | $37.22 | 1,946 |
2018-10-04 | $45.01 | $45.01 | $44.56 | $44.56 | $37.36 | 914 |
2018-10-03 | $45.56 | $45.65 | $45.39 | $45.39 | $38.05 | 2,271 |
2018-10-02 | $45.50 | $45.51 | $45.50 | $45.51 | $38.16 | 4,127 |
2018-10-01 | $46.27 | $46.27 | $46.27 | $46.27 | $38.79 | 392 |
2018-09-28 | $46.14 | $46.15 | $46.14 | $46.15 | $38.69 | 761 |
2018-09-27 | $46.22 | $46.30 | $46.22 | $46.30 | $38.82 | 699 |
2018-09-26 | $46.25 | $46.55 | $46.24 | $46.24 | $38.77 | 4,999 |
2018-09-25 | $46.26 | $46.30 | $46.26 | $46.28 | $38.80 | 376 |
2018-09-24 | $45.96 | $46.05 | $45.82 | $46.00 | $38.57 | 4,448 |
2018-09-21 | $46.45 | $46.50 | $46.03 | $46.31 | $38.83 | 5,151 |
2018-09-20 | $45.74 | $45.97 | $45.74 | $45.97 | $38.54 | 2,173 |
2018-09-19 | $45.19 | $45.19 | $45.19 | $45.19 | $37.89 | 138 |
2018-09-18 | $44.78 | $45.19 | $44.78 | $45.19 | $37.89 | 951 |
2018-09-17 | $44.52 | $44.76 | $44.52 | $44.76 | $37.53 | 950 |
2018-09-14 | $45.11 | $45.30 | $44.76 | $44.79 | $37.55 | 4,148 |
2018-09-13 | $45.03 | $45.11 | $45.00 | $45.10 | $37.81 | 1,461 |
2018-09-12 | $44.61 | $44.61 | $44.61 | $44.61 | $37.40 | 322 |
2018-09-11 | $43.99 | $44.35 | $43.99 | $44.29 | $37.13 | 2,422 |
2018-09-10 | $44.95 | $44.95 | $44.47 | $44.50 | $37.31 | 1,979 |
2018-09-07 | $45.40 | $45.63 | $45.07 | $45.07 | $37.79 | 4,901 |
2018-09-06 | $45.69 | $45.99 | $45.46 | $45.83 | $38.42 | 10,535 |
2018-09-05 | $45.81 | $46.00 | $45.71 | $45.98 | $38.55 | 1,495 |
2018-09-04 | $46.62 | $46.62 | $46.34 | $46.54 | $39.02 | 3,904 |
2018-08-31 | $47.16 | $47.55 | $46.52 | $47.33 | $39.68 | 1,282 |
2018-08-30 | $47.41 | $47.41 | $47.03 | $47.03 | $39.43 | 1,528 |
2018-08-29 | $47.75 | $48.15 | $47.67 | $48.15 | $40.37 | 1,159 |
2018-08-28 | $48.25 | $48.25 | $47.66 | $47.76 | $40.04 | 1,089 |
2018-08-27 | $48.31 | $48.45 | $48.25 | $48.25 | $40.45 | 2,562 |
2018-08-24 | $47.75 | $48.24 | $47.75 | $47.81 | $40.08 | 1,886 |
2018-08-23 | $47.63 | $47.63 | $47.40 | $47.40 | $39.74 | 765 |
2018-08-22 | $47.48 | $47.63 | $47.45 | $47.63 | $39.93 | 972 |
2018-08-21 | $47.41 | $47.76 | $47.26 | $47.55 | $39.87 | 1,224 |
2018-08-20 | $45.86 | $46.06 | $45.86 | $46.06 | $38.62 | 953 |
2018-08-17 | $45.21 | $46.14 | $45.21 | $46.14 | $38.68 | 496 |
2018-08-16 | $46.12 | $46.14 | $46.05 | $46.14 | $38.68 | 2,000 |
2018-08-15 | $45.98 | $45.98 | $45.24 | $45.62 | $38.25 | 7,549 |
2018-08-14 | $47.09 | $47.52 | $45.42 | $47.52 | $39.84 | 7,690 |
2018-08-13 | $48.06 | $48.06 | $47.64 | $47.77 | $40.05 | 4,112 |
2018-08-10 | $48.38 | $48.56 | $48.30 | $48.56 | $40.71 | 903 |
2018-08-09 | $48.76 | $49.16 | $48.76 | $49.02 | $41.10 | 2,080 |
2018-08-08 | $48.34 | $48.34 | $47.93 | $48.30 | $40.49 | 1,439 |
2018-08-07 | $48.29 | $48.78 | $48.29 | $48.65 | $40.79 | 7,931 |
2018-08-06 | $48.09 | $48.09 | $47.44 | $47.63 | $39.93 | 7,532 |
2018-08-03 | $48.98 | $48.98 | $48.98 | $48.98 | $41.06 | 116 |
2018-08-02 | $48.75 | $48.98 | $48.35 | $48.98 | $41.06 | 5,145 |
2018-08-01 | $49.16 | $49.75 | $49.16 | $49.60 | $41.58 | 109,631 |
2018-07-31 | $49.81 | $50.19 | $49.78 | $50.05 | $41.96 | 2,734 |
2018-07-30 | $50.35 | $50.35 | $49.99 | $50.11 | $42.01 | 1,360 |
2018-07-27 | $50.51 | $50.90 | $50.38 | $50.38 | $42.24 | 1,971 |
2018-07-26 | $50.49 | $50.96 | $50.49 | $50.94 | $42.71 | 11,266 |
2018-07-25 | $50.78 | $51.13 | $50.56 | $51.13 | $42.87 | 3,350 |
2018-07-24 | $50.29 | $50.84 | $50.29 | $50.46 | $42.31 | 2,937 |
2018-07-23 | $49.73 | $49.82 | $49.59 | $49.59 | $41.58 | 1,361 |
2018-07-20 | $49.79 | $49.89 | $49.79 | $49.89 | $41.83 | 289 |
2018-07-19 | $49.53 | $49.53 | $49.24 | $49.47 | $41.48 | 1,719 |
2018-07-18 | $50.30 | $50.37 | $50.00 | $50.37 | $42.23 | 4,691 |
2018-07-17 | $50.05 | $50.19 | $50.05 | $50.19 | $42.08 | 5,558 |
2018-07-16 | $50.14 | $50.14 | $50.01 | $50.01 | $41.93 | 1,671 |
2018-07-13 | $50.30 | $50.46 | $50.27 | $50.27 | $42.15 | 997 |
2018-07-12 | $50.25 | $50.44 | $50.07 | $50.14 | $42.04 | 5,808 |
2018-07-11 | $49.55 | $49.55 | $48.55 | $49.14 | $41.20 | 13,300 |
2018-07-10 | $50.49 | $50.49 | $49.75 | $49.85 | $41.79 | 3,261 |
2018-07-09 | $50.10 | $50.12 | $50.10 | $50.10 | $42.00 | 2,325 |
2018-07-06 | $48.93 | $49.23 | $48.77 | $49.12 | $41.18 | 2,472 |
2018-07-05 | $49.30 | $49.30 | $48.55 | $48.77 | $40.89 | 7,087 |
2018-07-03 | $49.71 | $49.78 | $49.71 | $49.78 | $41.74 | 1,643 |
2018-07-02 | $49.70 | $49.70 | $49.50 | $49.55 | $41.54 | 2,870 |
2018-06-29 | $50.53 | $50.86 | $50.42 | $50.42 | $42.27 | 3,617 |
2018-06-28 | $49.54 | $49.54 | $48.58 | $49.41 | $41.42 | 3,982 |
2018-06-27 | $50.97 | $50.97 | $49.21 | $49.24 | $41.28 | 24,435 |
2018-06-26 | $51.40 | $51.40 | $51.40 | $51.40 | $43.09 | 3,677 |
2018-06-25 | $51.82 | $51.82 | $51.27 | $51.40 | $43.09 | 1,409 |
2018-06-22 | $52.38 | $52.38 | $52.38 | $52.38 | $43.91 | 965 |
2018-06-21 | $52.25 | $52.25 | $51.55 | $51.79 | $43.42 | 4,706 |
2018-06-20 | $52.58 | $52.66 | $52.47 | $52.60 | $44.10 | 3,311 |
2018-06-19 | $52.56 | $52.56 | $52.02 | $52.23 | $43.78 | 6,907 |
2018-06-18 | $54.70 | $54.70 | $54.70 | $54.70 | $45.22 | 389 |
2018-06-15 | $55.10 | $55.10 | $54.50 | $54.76 | $45.27 | 2,861 |
2018-06-14 | $55.69 | $55.69 | $55.62 | $55.66 | $46.02 | 7,580 |
2018-06-13 | $56.00 | $56.00 | $55.61 | $55.80 | $46.13 | 1,739 |
2018-06-12 | $55.60 | $55.70 | $55.53 | $55.70 | $46.05 | 8,379 |
2018-06-11 | $55.66 | $55.74 | $55.57 | $55.66 | $46.02 | 2,919 |
2018-06-08 | $55.55 | $55.59 | $55.55 | $55.59 | $45.96 | 353 |
2018-06-07 | $56.00 | $56.00 | $55.67 | $55.67 | $46.03 | 1,811 |
2018-06-06 | $55.65 | $55.99 | $55.22 | $55.99 | $46.29 | 8,728 |
2018-06-05 | $55.90 | $55.90 | $55.15 | $55.42 | $45.82 | 2,726 |
2018-06-04 | $55.26 | $55.68 | $55.26 | $55.46 | $45.85 | 3,792 |
2018-06-01 | $55.25 | $55.85 | $55.25 | $55.38 | $45.79 | 15,663 |
2018-05-31 | $55.94 | $56.15 | $55.07 | $55.07 | $45.53 | 13,245 |
2018-05-30 | $55.10 | $55.50 | $55.10 | $55.31 | $45.73 | 2,047 |
2018-05-29 | $56.21 | $56.21 | $54.50 | $54.66 | $45.19 | 8,381 |
2018-05-25 | $55.77 | $56.11 | $55.77 | $56.11 | $46.39 | 1,650 |
2018-05-24 | $55.50 | $56.14 | $55.50 | $55.72 | $46.07 | 3,223 |
2018-05-23 | $56.00 | $56.00 | $55.63 | $55.79 | $46.12 | 1,123 |
2018-05-22 | $56.32 | $56.49 | $56.10 | $56.10 | $46.38 | 7,517 |
2018-05-21 | $55.99 | $56.40 | $55.95 | $56.12 | $46.40 | 3,222 |
2018-05-18 | $55.73 | $55.74 | $55.73 | $55.74 | $46.08 | 612 |
2018-05-17 | $55.50 | $55.90 | $55.28 | $55.47 | $45.86 | 24,787 |
2018-05-16 | $55.23 | $55.46 | $55.23 | $55.46 | $45.85 | 3,628 |
2018-05-15 | $54.94 | $54.94 | $54.50 | $54.91 | $45.40 | 4,010 |
2018-05-14 | $55.00 | $55.00 | $55.00 | $55.00 | $45.47 | 1,263 |
2018-05-11 | $55.00 | $55.00 | $54.65 | $54.86 | $45.36 | 621 |
2018-05-10 | $54.25 | $54.87 | $54.25 | $54.87 | $45.36 | 2,270 |
2018-05-09 | $53.75 | $54.24 | $53.75 | $54.24 | $44.84 | 5,268 |
2018-05-08 | $53.75 | $53.75 | $53.75 | $53.75 | $44.44 | 1,775 |
2018-05-07 | $53.30 | $53.50 | $53.30 | $53.50 | $44.23 | 709 |
2018-05-04 | $53.17 | $53.30 | $53.14 | $53.30 | $44.07 | 1,442 |
2018-05-03 | $52.85 | $52.85 | $51.18 | $51.18 | $42.31 | 6,027 |
2018-05-02 | $52.99 | $53.20 | $52.99 | $53.20 | $43.98 | 1,417 |
2018-05-01 | $51.93 | $52.10 | $51.93 | $52.10 | $43.07 | 695 |
2018-04-30 | $52.53 | $52.69 | $52.53 | $52.60 | $43.49 | 703 |
2018-04-27 | $52.26 | $52.60 | $52.20 | $52.20 | $43.16 | 580 |
2018-04-26 | $52.46 | $52.46 | $52.46 | $52.46 | $43.37 | 238 |
2018-04-25 | $52.45 | $52.60 | $52.45 | $52.45 | $43.36 | 3,062 |
2018-04-24 | $52.50 | $52.50 | $52.25 | $52.29 | $43.23 | 1,633 |
2018-04-23 | $52.13 | $52.13 | $51.83 | $51.89 | $42.90 | 2,437 |
2018-04-20 | $52.80 | $52.80 | $52.18 | $52.18 | $43.14 | 1,889 |
2018-04-19 | $53.02 | $53.30 | $52.78 | $53.30 | $44.07 | 2,470 |
2018-04-18 | $53.15 | $53.15 | $52.65 | $52.78 | $43.64 | 1,600 |
2018-04-17 | $53.48 | $53.60 | $53.23 | $53.23 | $44.01 | 1,270 |
2018-04-16 | $53.57 | $53.60 | $53.15 | $53.60 | $44.31 | 811 |
2018-04-13 | $54.10 | $54.10 | $54.06 | $54.06 | $44.69 | 491 |
2018-04-12 | $54.70 | $54.70 | $54.16 | $54.16 | $44.78 | 2,049 |
2018-04-11 | $53.79 | $54.00 | $53.62 | $53.62 | $44.33 | 1,326 |
2018-04-10 | $53.55 | $53.70 | $53.55 | $53.70 | $44.40 | 403 |
2018-04-09 | $52.30 | $52.30 | $52.30 | $52.30 | $43.24 | 18 |
2018-04-06 | $53.06 | $53.08 | $52.30 | $52.30 | $43.24 | 5,402 |
2018-04-05 | $53.40 | $53.40 | $53.40 | $53.40 | $44.15 | 276 |
2018-04-04 | $51.77 | $53.31 | $51.77 | $53.31 | $44.07 | 2,393 |
2018-04-03 | $52.68 | $52.68 | $52.68 | $52.68 | $43.55 | 323 |
2018-04-02 | $52.25 | $52.25 | $51.21 | $51.21 | $42.34 | 2,587 |
2018-03-29 | $52.39 | $53.00 | $52.35 | $53.00 | $43.82 | 5,066 |
2018-03-28 | $52.11 | $52.11 | $51.55 | $52.00 | $42.99 | 779 |
2018-03-27 | $52.73 | $52.73 | $51.99 | $52.25 | $43.20 | 1,905 |
2018-03-26 | $51.80 | $52.58 | $51.80 | $52.58 | $43.47 | 2,216 |
2018-03-23 | $51.79 | $51.79 | $50.66 | $50.66 | $41.88 | 3,786 |
2018-03-22 | $52.81 | $52.81 | $52.02 | $52.25 | $43.20 | 1,369 |
2018-03-21 | $53.70 | $53.85 | $53.70 | $53.85 | $44.52 | 460 |
2018-03-20 | $53.98 | $54.24 | $53.46 | $54.24 | $44.84 | 1,176 |
2018-03-19 | $53.33 | $53.80 | $53.33 | $53.80 | $44.48 | 370 |
2018-03-16 | $54.00 | $54.05 | $54.00 | $54.05 | $44.69 | 906 |
2018-03-15 | $54.00 | $54.00 | $53.78 | $54.00 | $44.64 | 770 |
2018-03-14 | $54.05 | $54.05 | $54.05 | $54.05 | $44.69 | 757 |
2018-03-13 | $54.20 | $54.20 | $53.39 | $53.39 | $44.14 | 2,020 |
2018-03-12 | $53.94 | $55.20 | $53.75 | $54.10 | $44.73 | 2,885 |
2018-03-09 | $53.19 | $54.75 | $53.06 | $54.00 | $44.64 | 7,473 |
2018-03-08 | $52.80 | $52.80 | $52.80 | $52.80 | $43.65 | 280 |
2018-03-07 | $52.01 | $52.36 | $52.01 | $52.36 | $43.29 | 668 |
2018-03-06 | $52.37 | $52.37 | $52.37 | $52.37 | $43.30 | 676 |
2018-03-05 | $51.90 | $51.94 | $51.45 | $51.52 | $42.59 | 7,709 |
2018-03-02 | $51.26 | $51.26 | $51.26 | $51.26 | $42.38 | 10 |
2018-03-01 | $52.11 | $52.13 | $51.00 | $51.26 | $42.38 | 1,642 |
2018-02-28 | $52.37 | $52.45 | $51.57 | $51.57 | $42.64 | 1,367 |
2018-02-27 | $52.26 | $52.93 | $51.07 | $51.07 | $42.22 | 3,176 |
2018-02-26 | $52.48 | $53.02 | $52.48 | $53.02 | $43.83 | 2,683 |
2018-02-23 | $52.41 | $52.99 | $52.41 | $52.41 | $43.33 | 1,800 |
2018-02-22 | $52.23 | $52.89 | $52.23 | $52.40 | $43.32 | 896 |
2018-02-21 | $52.50 | $52.91 | $52.50 | $52.75 | $43.61 | 719 |
2018-02-20 | $52.04 | $52.17 | $51.40 | $52.17 | $43.13 | 1,689 |
2018-02-16 | $52.29 | $52.29 | $52.29 | $52.29 | $43.23 | 367 |
2018-02-15 | $51.20 | $51.85 | $51.20 | $51.32 | $42.43 | 1,424 |
2018-02-14 | $49.98 | $51.03 | $49.38 | $51.03 | $42.19 | 9,961 |
2018-02-13 | $49.60 | $50.01 | $49.57 | $49.86 | $41.22 | 3,850 |
2018-02-12 | $49.44 | $49.60 | $49.20 | $49.48 | $40.91 | 3,678 |
2018-02-09 | $48.59 | $48.60 | $46.21 | $48.07 | $39.74 | 9,820 |
2018-02-08 | $50.05 | $50.05 | $48.50 | $48.50 | $40.10 | 10,991 |
2018-02-07 | $50.56 | $51.84 | $50.15 | $50.15 | $41.46 | 2,796 |
2018-02-06 | $51.40 | $51.70 | $51.19 | $51.70 | $42.74 | 1,797 |
2018-02-05 | $52.86 | $53.36 | $52.10 | $52.10 | $43.07 | 6,629 |
2018-02-02 | $53.87 | $53.87 | $52.29 | $52.97 | $43.79 | 16,910 |
2018-02-01 | $53.93 | $53.93 | $53.80 | $53.80 | $44.48 | 1,822 |
2018-01-31 | $54.52 | $54.52 | $54.52 | $54.52 | $45.07 | 386 |
2018-01-30 | $54.14 | $54.21 | $54.08 | $54.11 | $44.74 | 1,123 |
2018-01-29 | $55.11 | $55.11 | $54.85 | $54.85 | $45.35 | 4,563 |
2018-01-26 | $55.37 | $55.78 | $55.37 | $55.57 | $45.94 | 2,870 |
2018-01-25 | $55.06 | $55.06 | $55.06 | $55.06 | $45.52 | 803 |
2018-01-24 | $54.90 | $55.33 | $54.65 | $54.88 | $45.37 | 3,250 |
2018-01-23 | $54.64 | $54.64 | $54.64 | $54.64 | $45.17 | 826 |
2018-01-22 | $54.12 | $54.64 | $54.12 | $54.64 | $45.17 | 6,450 |
2018-01-19 | $53.31 | $54.01 | $53.31 | $54.01 | $44.65 | 32,509 |
2018-01-18 | $53.05 | $53.10 | $53.05 | $53.10 | $43.90 | 572 |
2018-01-17 | $52.96 | $53.36 | $52.96 | $53.31 | $44.07 | 1,273 |
2018-01-16 | $53.73 | $53.73 | $52.14 | $52.88 | $43.72 | 12,231 |
2018-01-12 | $54.41 | $54.41 | $53.87 | $53.91 | $44.57 | 6,475 |
2018-01-11 | $53.03 | $54.24 | $53.03 | $53.45 | $44.19 | 2,912 |
2018-01-10 | $53.39 | $53.82 | $53.00 | $53.12 | $43.92 | 6,227 |
2018-01-09 | $53.20 | $53.38 | $53.18 | $53.38 | $44.13 | 13,656 |
2018-01-08 | $52.73 | $53.23 | $52.73 | $53.23 | $44.01 | 4,041 |
2018-01-05 | $52.65 | $52.65 | $52.41 | $52.65 | $43.53 | 990 |
2018-01-04 | $52.45 | $52.74 | $52.35 | $52.38 | $43.31 | 4,821 |
2018-01-03 | $52.04 | $52.81 | $52.04 | $52.49 | $43.40 | 3,981 |
2018-01-02 | $51.82 | $52.69 | $51.59 | $51.64 | $42.69 | 1,189 |
2017-12-29 | $50.12 | $51.48 | $50.12 | $50.55 | $41.79 | 2,270 |
2017-12-28 | $50.10 | $50.26 | $50.02 | $50.26 | $41.55 | 4,512 |
2017-12-27 | $49.51 | $49.94 | $49.45 | $49.80 | $41.17 | 2,032 |
2017-12-26 | $49.46 | $49.46 | $49.45 | $49.45 | $40.88 | 1,105 |
2017-12-22 | $49.41 | $49.42 | $49.41 | $49.42 | $40.86 | 782 |
2017-12-21 | $48.78 | $49.30 | $48.78 | $49.16 | $40.64 | 1,598 |
2017-12-20 | $48.50 | $48.50 | $48.20 | $48.20 | $39.85 | 2,712 |
2017-12-19 | $48.41 | $48.50 | $48.32 | $48.32 | $39.95 | 2,735 |
2017-12-18 | $49.24 | $49.31 | $49.11 | $49.12 | $39.86 | 5,626 |
2017-12-15 | $49.40 | $49.57 | $49.33 | $49.33 | $40.03 | 3,261 |
2017-12-14 | $49.42 | $49.42 | $49.01 | $49.23 | $39.95 | 3,854 |
2017-12-13 | $49.40 | $49.40 | $49.14 | $49.22 | $39.94 | 869 |
2017-12-12 | $48.98 | $48.98 | $48.84 | $48.85 | $39.64 | 3,223 |
2017-12-11 | $48.97 | $49.34 | $48.97 | $49.16 | $39.90 | 2,555 |
2017-12-08 | $48.54 | $48.78 | $48.50 | $48.78 | $39.59 | 7,208 |
2017-12-07 | $47.74 | $47.96 | $47.73 | $47.81 | $38.80 | 4,245 |
2017-12-06 | $48.01 | $48.41 | $48.01 | $48.15 | $39.08 | 4,637 |
2017-12-05 | $49.18 | $49.50 | $49.01 | $49.02 | $39.78 | 5,733 |
2017-12-04 | $49.38 | $49.78 | $49.38 | $49.63 | $40.28 | 2,704 |
2017-12-01 | $49.54 | $49.54 | $49.09 | $49.38 | $40.07 | 1,559 |
2017-11-30 | $49.52 | $49.52 | $49.52 | $49.52 | $40.19 | 871 |
2017-11-29 | $50.04 | $50.15 | $50.04 | $50.15 | $40.70 | 665 |
2017-11-28 | $50.09 | $50.11 | $49.56 | $50.11 | $40.67 | 7,627 |
2017-11-27 | $50.59 | $50.59 | $50.10 | $50.15 | $40.70 | 5,863 |
2017-11-24 | $51.20 | $51.30 | $50.63 | $50.63 | $41.09 | 1,746 |
2017-11-22 | $51.59 | $51.59 | $50.73 | $51.16 | $41.51 | 1,477 |
2017-11-21 | $51.14 | $51.28 | $51.03 | $51.26 | $41.60 | 4,102 |
2017-11-20 | $50.80 | $50.97 | $50.80 | $50.91 | $41.32 | 4,331 |
2017-11-17 | $50.90 | $51.99 | $50.36 | $50.80 | $41.23 | 4,672 |
2017-11-16 | $51.37 | $51.53 | $51.12 | $51.50 | $41.79 | 1,706 |
2017-11-15 | $51.05 | $51.16 | $50.72 | $50.91 | $41.32 | 5,844 |
2017-11-14 | $51.62 | $51.62 | $51.48 | $51.48 | $41.78 | 1,806 |
2017-11-13 | $51.78 | $51.93 | $51.78 | $51.93 | $42.14 | 2,848 |
2017-11-10 | $51.80 | $52.07 | $51.59 | $51.80 | $42.04 | 3,268 |
2017-11-09 | $51.89 | $51.97 | $51.75 | $51.80 | $42.04 | 7,341 |
2017-11-08 | $51.74 | $51.99 | $51.74 | $51.80 | $42.04 | 3,279 |
2017-11-07 | $51.93 | $51.99 | $51.71 | $51.86 | $42.09 | 2,083 |
2017-11-06 | $51.71 | $51.87 | $51.71 | $51.82 | $42.05 | 1,947 |
2017-11-03 | $51.79 | $51.79 | $51.62 | $51.67 | $41.93 | 876 |
2017-11-02 | $51.84 | $52.00 | $51.74 | $52.00 | $42.20 | 4,364 |
2017-11-01 | $51.90 | $52.21 | $51.90 | $52.11 | $42.29 | 2,554 |
2017-10-31 | $51.64 | $51.64 | $51.64 | $51.64 | $41.91 | 543 |
2017-10-30 | $51.36 | $51.62 | $51.36 | $51.53 | $41.82 | 1,574 |
2017-10-27 | $51.80 | $51.80 | $51.48 | $51.80 | $42.04 | 4,059 |
2017-10-26 | $52.46 | $52.46 | $51.99 | $51.99 | $42.19 | 984 |
2017-10-25 | $52.35 | $52.51 | $52.10 | $52.25 | $42.40 | 828 |
2017-10-24 | $52.35 | $52.35 | $52.28 | $52.28 | $42.43 | 452 |
2017-10-23 | $52.30 | $52.43 | $52.26 | $52.34 | $42.48 | 2,239 |
2017-10-20 | $52.31 | $52.34 | $52.26 | $52.26 | $42.41 | 2,187 |
2017-10-19 | $51.82 | $51.82 | $51.66 | $51.74 | $41.99 | 2,268 |
2017-10-18 | $52.77 | $52.85 | $52.62 | $52.85 | $42.89 | 2,088 |
2017-10-17 | $52.48 | $52.63 | $52.32 | $52.39 | $42.52 | 3,306 |
2017-10-16 | $52.82 | $53.00 | $52.63 | $52.72 | $42.79 | 4,106 |
2017-10-13 | $52.89 | $53.00 | $52.81 | $52.96 | $42.98 | 4,387 |
2017-10-12 | $52.46 | $52.46 | $52.45 | $52.45 | $42.57 | 512 |
2017-10-11 | $52.28 | $52.28 | $51.11 | $52.22 | $42.38 | 2,617 |
2017-10-10 | $52.63 | $52.90 | $52.63 | $52.76 | $42.82 | 3,356 |
2017-10-09 | $52.37 | $52.37 | $52.19 | $52.21 | $42.37 | 1,648 |
2017-10-06 | $52.19 | $52.41 | $52.19 | $52.41 | $42.53 | 736 |
2017-10-05 | $51.95 | $52.41 | $51.95 | $52.41 | $42.53 | 2,923 |
2017-10-04 | $51.96 | $51.96 | $51.54 | $51.79 | $42.03 | 6,079 |
2017-10-03 | $51.61 | $51.72 | $51.54 | $51.72 | $41.97 | 2,160 |
2017-10-02 | $51.27 | $51.27 | $51.20 | $51.26 | $41.60 | 2,758 |
2017-09-29 | $50.53 | $51.03 | $50.53 | $51.02 | $41.41 | 1,183 |
2017-09-28 | $50.21 | $50.55 | $50.13 | $50.23 | $40.76 | 2,687 |
2017-09-27 | $50.58 | $51.08 | $50.13 | $50.56 | $41.03 | 3,065 |
2017-09-26 | $49.90 | $49.90 | $49.90 | $49.90 | $40.50 | 5 |
2017-09-25 | $50.53 | $50.53 | $49.73 | $49.90 | $40.50 | 2,499 |
2017-09-22 | $52.15 | $52.21 | $52.07 | $52.09 | $42.27 | 2,179 |
2017-09-21 | $52.38 | $52.61 | $52.14 | $52.46 | $42.57 | 4,037 |
2017-09-20 | $51.95 | $52.39 | $51.83 | $52.10 | $42.28 | 5,527 |
2017-09-19 | $51.82 | $51.97 | $51.32 | $51.66 | $41.92 | 5,373 |
2017-09-18 | $51.37 | $51.77 | $51.02 | $51.66 | $41.92 | 11,657 |
2017-09-15 | $50.93 | $51.01 | $50.71 | $51.00 | $41.39 | 2,957 |
2017-09-14 | $50.61 | $51.17 | $50.61 | $50.71 | $41.15 | 10,196 |
2017-09-13 | $50.47 | $50.98 | $50.47 | $50.51 | $40.99 | 2,891 |
2017-09-12 | $50.88 | $50.88 | $50.16 | $50.27 | $40.80 | 8,352 |
2017-09-11 | $49.74 | $50.03 | $49.74 | $49.98 | $40.56 | 9,460 |
2017-09-08 | $49.49 | $49.49 | $49.49 | $49.49 | $40.16 | 269 |
2017-09-07 | $49.54 | $49.73 | $49.54 | $49.67 | $40.31 | 3,175 |
2017-09-06 | $49.09 | $49.32 | $49.04 | $49.31 | $40.02 | 4,005 |
2017-09-05 | $48.97 | $48.97 | $48.67 | $48.73 | $39.55 | 1,800 |
2017-09-01 | $48.46 | $49.02 | $48.46 | $49.02 | $39.78 | 1,964 |
2017-08-31 | $47.94 | $48.64 | $47.94 | $48.37 | $39.25 | 2,499 |
2017-08-30 | $47.29 | $47.29 | $47.29 | $47.29 | $38.38 | 767 |
2017-08-29 | $47.22 | $47.70 | $47.22 | $47.70 | $38.71 | 451 |
2017-08-28 | $47.68 | $47.69 | $47.60 | $47.60 | $38.63 | 2,300 |
2017-08-25 | $47.54 | $47.66 | $47.54 | $47.63 | $38.65 | 2,774 |
2017-08-24 | $47.23 | $47.35 | $47.23 | $47.24 | $38.34 | 824 |
2017-08-23 | $47.41 | $47.41 | $47.39 | $47.39 | $38.46 | 628 |
2017-08-22 | $47.31 | $47.37 | $47.31 | $47.32 | $38.40 | 1,255 |
2017-08-21 | $46.87 | $47.07 | $46.87 | $47.07 | $38.20 | 2,038 |
2017-08-18 | $46.56 | $46.62 | $46.56 | $46.58 | $37.80 | 654 |
2017-08-17 | $46.62 | $46.94 | $46.07 | $46.07 | $37.39 | 2,176 |
2017-08-16 | $46.51 | $46.51 | $46.51 | $46.51 | $37.75 | 0 |
2017-08-15 | $46.61 | $46.61 | $46.35 | $46.51 | $37.75 | 1,398 |
2017-08-14 | $46.60 | $46.60 | $45.00 | $46.58 | $37.80 | 657 |
2017-08-11 | $46.16 | $46.16 | $46.03 | $46.03 | $37.36 | 919 |
2017-08-10 | $46.91 | $46.91 | $46.52 | $46.52 | $37.75 | 3,805 |
2017-08-09 | $47.51 | $47.77 | $47.39 | $47.77 | $38.77 | 4,182 |
2017-08-08 | $47.71 | $47.89 | $47.64 | $47.64 | $38.66 | 3,632 |
2017-08-07 | $47.23 | $47.34 | $47.23 | $47.24 | $38.34 | 1,658 |
2017-08-04 | $47.24 | $47.36 | $47.10 | $47.13 | $38.25 | 5,522 |
2017-08-03 | $46.99 | $47.37 | $46.99 | $47.37 | $38.44 | 8,346 |
2017-08-02 | $47.43 | $47.43 | $47.14 | $47.16 | $38.27 | 3,360 |
2017-08-01 | $47.31 | $47.31 | $47.31 | $47.31 | $38.40 | 308 |
2017-07-31 | $47.02 | $47.02 | $47.02 | $47.02 | $38.16 | 207 |
2017-07-28 | $46.96 | $47.02 | $46.96 | $47.02 | $38.16 | 607 |
2017-07-27 | $47.30 | $47.30 | $46.90 | $47.02 | $38.16 | 4,212 |
2017-07-26 | $47.05 | $47.37 | $47.05 | $47.36 | $38.44 | 5,924 |
2017-07-25 | $47.19 | $47.39 | $47.19 | $47.37 | $38.44 | 1,962 |
2017-07-24 | $47.71 | $47.71 | $47.37 | $47.37 | $38.44 | 1,444 |
2017-07-21 | $47.42 | $47.42 | $47.33 | $47.33 | $38.41 | 1,304 |
2017-07-20 | $47.52 | $47.52 | $47.49 | $47.49 | $38.54 | 1,966 |
2017-07-19 | $47.33 | $47.71 | $47.25 | $47.60 | $38.63 | 12,746 |
2017-07-18 | $46.62 | $46.64 | $46.56 | $46.64 | $37.85 | 2,697 |
2017-07-17 | $46.52 | $46.54 | $46.41 | $46.54 | $37.77 | 1,155 |
2017-07-14 | $46.76 | $46.86 | $46.65 | $46.86 | $38.03 | 2,687 |
2017-07-13 | $46.48 | $46.48 | $46.48 | $46.48 | $37.72 | 9 |
2017-07-12 | $46.18 | $46.48 | $45.95 | $46.48 | $37.72 | 2,915 |
2017-07-11 | $45.92 | $46.00 | $45.73 | $45.80 | $37.17 | 2,209 |
2017-07-10 | $45.66 | $45.76 | $45.64 | $45.76 | $37.14 | 3,104 |
2017-07-07 | $45.50 | $45.52 | $45.49 | $45.52 | $36.94 | 489 |
2017-07-06 | $45.74 | $45.74 | $45.22 | $45.23 | $36.70 | 1,627 |
2017-07-05 | $45.42 | $45.76 | $45.41 | $45.75 | $37.13 | 1,703 |
2017-07-03 | $45.68 | $45.80 | $45.68 | $45.75 | $37.13 | 1,977 |
2017-06-30 | $45.22 | $45.26 | $45.22 | $45.26 | $36.73 | 202 |
2017-06-29 | $45.05 | $45.08 | $44.65 | $44.65 | $36.23 | 3,750 |
2017-06-28 | $45.14 | $45.35 | $45.14 | $45.20 | $36.68 | 718 |
2017-06-27 | $45.40 | $45.44 | $45.40 | $45.44 | $36.88 | 716 |
2017-06-26 | $45.63 | $45.63 | $45.26 | $45.26 | $36.73 | 679 |
2017-06-23 | $45.40 | $45.60 | $45.40 | $45.60 | $37.01 | 743 |
2017-06-22 | $45.95 | $45.95 | $45.30 | $45.37 | $36.82 | 1,390 |
2017-06-21 | $45.54 | $45.54 | $45.20 | $45.32 | $36.78 | 3,991 |
2017-06-20 | $45.06 | $45.10 | $44.90 | $44.90 | $36.44 | 1,150 |
2017-06-19 | $45.70 | $45.88 | $45.61 | $45.88 | $36.66 | 2,017 |
2017-06-16 | $45.27 | $45.29 | $45.22 | $45.29 | $36.19 | 554 |
2017-06-15 | $45.29 | $45.32 | $45.29 | $45.29 | $36.19 | 1,082 |
2017-06-14 | $45.51 | $45.51 | $45.51 | $45.51 | $36.37 | 306 |
2017-06-13 | $45.37 | $45.37 | $45.37 | $45.37 | $36.25 | 22 |
2017-06-12 | $45.45 | $45.45 | $45.37 | $45.37 | $36.25 | 546 |
2017-06-09 | $45.97 | $46.83 | $45.53 | $45.53 | $36.39 | 2,442 |
2017-06-08 | $45.87 | $46.01 | $45.87 | $46.01 | $36.77 | 1,868 |
2017-06-07 | $45.63 | $45.74 | $45.50 | $45.50 | $36.36 | 4,949 |
2017-06-06 | $45.27 | $45.33 | $45.26 | $45.32 | $36.22 | 1,890 |
2017-06-05 | $45.41 | $45.41 | $45.41 | $45.41 | $36.29 | 162 |
2017-06-02 | $45.14 | $45.31 | $45.14 | $45.19 | $36.11 | 1,878 |
2017-06-01 | $45.64 | $45.64 | $44.67 | $45.11 | $36.05 | 2,238 |
2017-05-31 | $45.09 | $45.10 | $45.06 | $45.10 | $36.04 | 2,185 |
2017-05-30 | $44.92 | $45.06 | $44.92 | $45.06 | $36.01 | 3,546 |
2017-05-26 | $44.92 | $44.92 | $44.92 | $44.92 | $35.90 | 522 |
2017-05-25 | $45.01 | $45.01 | $45.01 | $45.01 | $35.97 | 101 |
2017-05-24 | $45.40 | $45.40 | $44.78 | $45.01 | $35.97 | 1,234 |
2017-05-23 | $45.23 | $45.33 | $45.23 | $45.33 | $36.22 | 1,332 |
2017-05-22 | $45.25 | $45.25 | $45.25 | $45.25 | $36.16 | 68 |
2017-05-19 | $45.21 | $45.25 | $45.21 | $45.25 | $36.16 | 1,078 |
2017-05-18 | $44.60 | $44.60 | $44.60 | $44.60 | $35.64 | 522 |
2017-05-17 | $45.40 | $45.58 | $45.37 | $45.40 | $36.28 | 5,824 |
2017-05-16 | $44.27 | $44.65 | $44.27 | $44.65 | $35.68 | 790 |
2017-05-15 | $44.77 | $45.42 | $44.71 | $44.71 | $35.73 | 3,006 |
2017-05-12 | $45.20 | $45.61 | $44.90 | $45.61 | $36.45 | 1,427 |
2017-05-11 | $44.85 | $44.85 | $44.85 | $44.85 | $35.84 | 11 |
2017-05-10 | $44.65 | $44.85 | $44.55 | $44.85 | $35.84 | 1,491 |
2017-05-09 | $44.61 | $44.61 | $44.61 | $44.61 | $35.65 | 630 |
2017-05-08 | $44.50 | $44.50 | $44.23 | $44.24 | $35.35 | 19,548 |
2017-05-05 | $44.47 | $44.47 | $44.47 | $44.47 | $35.54 | 572 |
2017-05-04 | $44.81 | $44.81 | $44.56 | $44.56 | $35.61 | 4,401 |
2017-05-03 | $45.30 | $45.30 | $45.30 | $45.30 | $36.20 | 163 |
2017-05-02 | $45.32 | $45.40 | $45.32 | $45.40 | $36.28 | 855 |
2017-05-01 | $45.02 | $45.25 | $45.02 | $45.17 | $36.10 | 822 |
2017-04-28 | $45.20 | $45.20 | $45.20 | $45.20 | $36.12 | 140 |
2017-04-27 | $45.30 | $45.77 | $45.00 | $45.02 | $35.98 | 3,968 |
2017-04-26 | $46.00 | $46.00 | $46.00 | $46.00 | $36.76 | 423 |
2017-04-25 | $45.20 | $45.82 | $45.20 | $45.82 | $36.61 | 803 |
2017-04-24 | $45.21 | $45.21 | $45.12 | $45.12 | $36.06 | 411 |
2017-04-21 | $44.73 | $45.27 | $44.73 | $45.27 | $36.18 | 1,521 |
2017-04-20 | $44.92 | $45.26 | $44.92 | $45.26 | $36.17 | 1,927 |
2017-04-19 | $45.03 | $45.13 | $44.82 | $44.82 | $35.82 | 2,587 |
2017-04-18 | $45.17 | $45.60 | $44.90 | $44.95 | $35.92 | 2,992 |
2017-04-17 | $45.54 | $46.21 | $45.49 | $45.66 | $36.49 | 5,853 |
2017-04-13 | $45.70 | $46.66 | $45.60 | $45.61 | $36.45 | 9,348 |
2017-04-12 | $45.60 | $45.75 | $45.56 | $45.57 | $36.42 | 10,271 |
2017-04-11 | $45.75 | $46.31 | $45.35 | $45.68 | $36.51 | 4,886 |
2017-04-10 | $45.84 | $46.00 | $45.84 | $45.87 | $36.66 | 1,545 |
2017-04-07 | $46.33 | $46.33 | $46.00 | $46.01 | $36.77 | 1,020 |
2017-04-06 | $46.93 | $46.93 | $46.00 | $46.04 | $36.79 | 5,167 |
2017-04-05 | $45.87 | $46.20 | $45.87 | $46.05 | $36.80 | 2,233 |
2017-04-04 | $45.85 | $45.93 | $45.58 | $45.93 | $36.70 | 6,683 |
2017-04-03 | $45.50 | $45.79 | $45.50 | $45.70 | $36.52 | 7,827 |
2017-03-31 | $45.32 | $45.32 | $45.32 | $45.32 | $36.22 | 123 |
2017-03-30 | $45.48 | $45.48 | $45.30 | $45.32 | $36.22 | 1,647 |
2017-03-29 | $45.45 | $45.73 | $45.45 | $45.73 | $36.54 | 1,638 |
2017-03-28 | $45.90 | $45.90 | $45.82 | $45.86 | $36.65 | 5,952 |
2017-03-27 | $46.60 | $46.60 | $44.55 | $45.55 | $36.40 | 10,246 |
2017-03-24 | $46.14 | $46.50 | $45.88 | $46.47 | $37.13 | 14,615 |
2017-03-23 | $45.87 | $46.45 | $45.87 | $46.37 | $37.05 | 11,829 |
2017-03-22 | $45.74 | $46.28 | $45.74 | $46.11 | $36.85 | 8,942 |
2017-03-21 | $46.95 | $46.95 | $45.56 | $45.56 | $36.41 | 39,741 |
2017-03-20 | $46.15 | $46.73 | $46.02 | $46.69 | $37.31 | 11,775 |
2017-03-17 | $46.28 | $46.33 | $46.28 | $46.33 | $37.02 | 415 |
2017-03-16 | $46.05 | $47.90 | $45.37 | $46.50 | $37.16 | 52,190 |
2017-03-15 | $45.25 | $45.89 | $45.25 | $45.80 | $36.60 | 33,429 |
2017-03-14 | $45.51 | $45.53 | $45.05 | $45.14 | $36.07 | 22,020 |
2017-03-13 | $45.05 | $45.25 | $45.05 | $45.25 | $36.16 | 758 |
2017-03-10 | $44.64 | $44.64 | $44.64 | $44.64 | $35.67 | 238 |
2017-03-09 | $44.73 | $44.73 | $44.73 | $44.73 | $35.74 | 91 |
2017-03-08 | $44.65 | $44.77 | $44.65 | $44.73 | $35.74 | 1,700 |
2017-03-07 | $44.00 | $44.98 | $44.00 | $44.55 | $35.60 | 12,717 |
2017-03-06 | $44.40 | $44.51 | $44.40 | $44.51 | $35.57 | 1,362 |
2017-03-03 | $44.29 | $44.75 | $44.19 | $44.36 | $35.45 | 2,167 |
2017-03-02 | $44.20 | $44.87 | $44.15 | $44.87 | $35.85 | 2,254 |
2017-03-01 | $44.75 | $44.88 | $44.30 | $44.76 | $35.77 | 12,047 |
2017-02-28 | $45.72 | $45.72 | $44.26 | $44.60 | $35.64 | 20,091 |
2017-02-27 | $44.90 | $44.90 | $44.50 | $44.54 | $35.59 | 2,007 |
2017-02-24 | $44.42 | $44.47 | $44.30 | $44.43 | $35.50 | 1,699 |
2017-02-23 | $45.72 | $45.72 | $44.81 | $44.81 | $35.80 | 1,231 |
2017-02-22 | $44.65 | $44.70 | $44.45 | $44.57 | $35.62 | 4,212 |
2017-02-21 | $43.01 | $43.01 | $43.01 | $43.01 | $34.37 | 348 |
2017-02-17 | $44.02 | $44.02 | $44.02 | $44.02 | $35.18 | 766 |
2017-02-16 | $44.68 | $44.79 | $44.58 | $44.64 | $35.67 | 1,706 |
2017-02-15 | $44.50 | $44.50 | $44.50 | $44.50 | $35.56 | 397 |
2017-02-14 | $44.68 | $44.68 | $44.60 | $44.64 | $35.67 | 1,883 |
2017-02-13 | $44.60 | $44.77 | $44.45 | $44.77 | $35.78 | 1,646 |
2017-02-10 | $44.01 | $44.57 | $44.01 | $44.57 | $35.62 | 4,323 |
2017-02-09 | $44.07 | $44.10 | $43.95 | $43.95 | $35.12 | 1,649 |
2017-02-08 | $43.57 | $43.98 | $43.57 | $43.98 | $35.14 | 1,158 |
2017-02-07 | $43.38 | $43.38 | $43.38 | $43.38 | $34.67 | 106 |
2017-02-06 | $43.35 | $43.52 | $42.99 | $43.44 | $34.71 | 2,447 |
2017-02-03 | $43.21 | $43.37 | $43.02 | $43.35 | $34.64 | 4,987 |
2017-02-02 | $42.48 | $43.00 | $42.48 | $43.00 | $34.36 | 2,494 |
2017-02-01 | $43.24 | $43.24 | $42.93 | $42.94 | $34.31 | 810 |
2017-01-31 | $42.82 | $43.19 | $42.82 | $42.87 | $34.26 | 1,188 |
2017-01-30 | $43.00 | $43.00 | $42.94 | $42.94 | $34.31 | 889 |
2017-01-27 | $43.52 | $43.52 | $43.06 | $43.08 | $34.43 | 593 |
2017-01-26 | $44.52 | $44.52 | $43.16 | $43.20 | $34.52 | 3,495 |
2017-01-25 | $42.75 | $43.02 | $42.74 | $43.02 | $34.38 | 1,134 |
2017-01-24 | $42.62 | $43.28 | $42.62 | $42.90 | $34.28 | 4,783 |
2017-01-23 | $42.60 | $43.21 | $42.13 | $42.89 | $34.27 | 8,922 |
2017-01-20 | $43.92 | $44.00 | $41.99 | $41.99 | $33.55 | 7,623 |
2017-01-19 | $42.20 | $42.25 | $41.79 | $42.25 | $33.76 | 2,057 |
2017-01-18 | $42.37 | $42.77 | $42.22 | $42.62 | $34.06 | 2,921 |
2017-01-17 | $42.48 | $42.65 | $42.27 | $42.32 | $33.82 | 7,154 |
2017-01-13 | $42.10 | $42.62 | $42.10 | $42.41 | $33.89 | 443 |
2017-01-12 | $42.23 | $42.43 | $42.18 | $42.43 | $33.91 | 4,121 |
2017-01-11 | $42.26 | $42.95 | $42.20 | $42.20 | $33.72 | 1,132 |
2017-01-10 | $42.07 | $42.48 | $42.07 | $42.48 | $33.94 | 1,101 |
2017-01-09 | $41.59 | $41.96 | $41.52 | $41.56 | $33.21 | 5,587 |
2017-01-06 | $41.87 | $41.87 | $41.40 | $41.84 | $33.44 | 1,959 |
2017-01-05 | $41.97 | $41.97 | $41.89 | $41.96 | $33.53 | 746 |
2017-01-04 | $41.73 | $41.73 | $41.73 | $41.73 | $33.34 | 469 |
2017-01-03 | $41.04 | $41.69 | $41.04 | $41.30 | $33.00 | 1,469 |
2016-12-30 | $41.16 | $41.20 | $40.91 | $41.00 | $32.76 | 7,369 |
2016-12-29 | $40.34 | $41.30 | $40.34 | $40.85 | $32.64 | 2,182 |
2016-12-28 | $40.93 | $40.93 | $40.56 | $40.56 | $32.41 | 4,699 |
2016-12-27 | $40.33 | $40.91 | $39.98 | $40.72 | $32.54 | 8,859 |
2016-12-23 | $40.29 | $40.52 | $39.98 | $40.35 | $32.24 | 2,782 |
2016-12-22 | $40.30 | $40.65 | $40.30 | $40.64 | $32.48 | 7,733 |
2016-12-21 | $41.00 | $41.00 | $40.33 | $40.54 | $32.40 | 7,361 |
2016-12-20 | $41.50 | $41.81 | $41.50 | $41.65 | $32.46 | 4,559 |
2016-12-19 | $41.88 | $41.92 | $41.65 | $41.65 | $32.46 | 917 |
2016-12-16 | $42.29 | $42.37 | $42.20 | $42.20 | $32.89 | 7,824 |
2016-12-15 | $42.02 | $42.38 | $42.02 | $42.29 | $32.96 | 3,892 |
2016-12-14 | $42.58 | $42.76 | $41.85 | $42.40 | $33.05 | 5,671 |
2016-12-13 | $43.11 | $43.12 | $42.90 | $42.90 | $33.44 | 14,486 |
2016-12-12 | $43.12 | $43.12 | $42.63 | $42.63 | $33.23 | 6,390 |
2016-12-09 | $43.43 | $44.26 | $43.43 | $43.68 | $34.04 | 1,422 |
2016-12-08 | $43.99 | $43.99 | $43.99 | $43.99 | $34.29 | 253 |
2016-12-07 | $43.98 | $44.32 | $43.77 | $44.29 | $34.52 | 5,575 |
2016-12-06 | $44.18 | $44.18 | $43.68 | $43.68 | $34.04 | 572 |
2016-12-05 | $43.61 | $43.61 | $43.61 | $43.61 | $33.99 | 176 |
2016-12-02 | $43.37 | $43.73 | $43.25 | $43.61 | $33.99 | 7,260 |
2016-12-01 | $43.79 | $44.08 | $43.37 | $43.42 | $33.84 | 27,553 |
2016-11-30 | $43.75 | $44.54 | $43.75 | $43.99 | $34.29 | 11,433 |
2016-11-29 | $43.91 | $44.07 | $43.83 | $44.03 | $34.32 | 21,037 |
2016-11-28 | $43.96 | $44.20 | $43.67 | $43.91 | $34.22 | 11,203 |
2016-11-25 | $43.94 | $43.99 | $43.66 | $43.76 | $34.11 | 2,023 |
2016-11-23 | $43.70 | $43.96 | $43.68 | $43.77 | $34.11 | 8,636 |
2016-11-22 | $43.69 | $44.17 | $43.50 | $43.90 | $34.22 | 28,121 |
2016-11-21 | $43.52 | $43.76 | $43.40 | $43.40 | $33.83 | 19,098 |
2016-11-18 | $43.45 | $43.56 | $43.25 | $43.31 | $33.75 | 22,107 |
2016-11-17 | $43.00 | $43.59 | $43.00 | $43.40 | $33.83 | 20,721 |
2016-11-16 | $43.40 | $43.80 | $43.25 | $43.42 | $33.84 | 50,757 |
2016-11-15 | $43.00 | $43.70 | $42.85 | $43.53 | $33.93 | 50,441 |
2016-11-14 | $43.86 | $43.86 | $42.67 | $43.24 | $33.70 | 21,533 |
2016-11-11 | $43.09 | $43.76 | $43.05 | $43.76 | $34.11 | 28,080 |
2016-11-10 | $43.70 | $44.01 | $43.10 | $43.10 | $33.59 | 29,040 |
2016-11-09 | $43.16 | $43.63 | $42.58 | $43.10 | $33.59 | 12,497 |
2016-11-08 | $43.96 | $44.09 | $42.90 | $43.69 | $34.05 | 53,112 |
2016-11-07 | $43.45 | $44.00 | $42.72 | $43.98 | $34.28 | 17,709 |
2016-11-04 | $42.98 | $43.25 | $42.55 | $42.84 | $33.39 | 17,004 |
2016-11-03 | $43.81 | $43.82 | $43.15 | $43.15 | $33.63 | 5,257 |
2016-11-02 | $43.17 | $43.61 | $43.17 | $43.34 | $33.78 | 11,671 |
2016-11-01 | $44.12 | $44.46 | $43.58 | $43.68 | $34.04 | 44,116 |
2016-10-31 | $43.77 | $44.05 | $43.48 | $43.71 | $34.07 | 26,213 |
2016-10-28 | $44.50 | $44.50 | $44.00 | $44.44 | $34.64 | 6,087 |
2016-10-27 | $44.27 | $44.62 | $44.27 | $44.27 | $34.50 | 8,510 |
2016-10-26 | $44.61 | $44.85 | $44.54 | $44.62 | $34.78 | 20,970 |
2016-10-25 | $44.95 | $45.10 | $44.47 | $44.47 | $34.66 | 23,981 |
2016-10-24 | $44.80 | $45.15 | $44.53 | $45.02 | $35.09 | 13,297 |
2016-10-21 | $44.45 | $44.86 | $44.41 | $44.86 | $34.96 | 113,622 |
2016-10-20 | $44.54 | $44.82 | $44.48 | $44.51 | $34.69 | 22,985 |
2016-10-19 | $44.60 | $44.74 | $44.30 | $44.70 | $34.84 | 64,097 |
2016-10-18 | $44.47 | $44.72 | $44.45 | $44.65 | $34.80 | 23,823 |
2016-10-17 | $44.27 | $44.49 | $44.01 | $44.13 | $34.39 | 39,645 |
2016-10-14 | $44.45 | $44.86 | $44.33 | $44.33 | $34.55 | 21,962 |
2016-10-13 | $44.40 | $44.55 | $44.15 | $44.49 | $34.68 | 117,046 |
2016-10-12 | $44.86 | $45.16 | $44.82 | $45.16 | $35.20 | 35,101 |
2016-10-11 | $44.94 | $45.05 | $44.57 | $44.96 | $35.04 | 9,366 |
2016-10-10 | $45.12 | $45.73 | $45.03 | $45.71 | $35.63 | 13,459 |
2016-10-07 | $44.99 | $45.37 | $44.99 | $45.28 | $35.29 | 42,900 |
2016-10-06 | $45.35 | $45.68 | $45.10 | $45.45 | $35.42 | 24,034 |
2016-10-05 | $45.19 | $45.64 | $45.00 | $45.30 | $35.31 | 17,062 |
2016-10-04 | $45.05 | $45.16 | $44.78 | $44.88 | $34.98 | 21,487 |
2016-10-03 | $44.66 | $45.04 | $44.49 | $44.98 | $35.06 | 13,962 |
2016-09-30 | $44.87 | $45.05 | $44.80 | $44.92 | $35.01 | 3,419 |
2016-09-29 | $44.75 | $45.09 | $44.68 | $44.83 | $34.94 | 29,055 |
2016-09-28 | $44.50 | $44.82 | $44.44 | $44.80 | $34.92 | 5,384 |
2016-09-27 | $44.65 | $45.49 | $44.30 | $44.30 | $34.53 | 27,071 |
2016-09-26 | $44.82 | $44.82 | $44.17 | $44.18 | $34.43 | 63,102 |
2016-09-23 | $45.17 | $45.70 | $44.97 | $45.70 | $35.62 | 13,364 |
2016-09-22 | $45.40 | $45.78 | $43.74 | $45.28 | $35.29 | 35,452 |
2016-09-21 | $44.98 | $45.65 | $44.75 | $45.65 | $35.58 | 40,177 |
2016-09-20 | $44.79 | $45.26 | $44.60 | $44.92 | $35.01 | 13,769 |
2016-09-19 | $45.50 | $45.64 | $44.79 | $44.89 | $34.99 | 18,118 |
2016-09-16 | $44.66 | $44.70 | $44.60 | $44.65 | $34.80 | 3,668 |
2016-09-15 | $45.01 | $45.01 | $42.15 | $44.75 | $34.88 | 10,625 |
2016-09-14 | $44.01 | $44.90 | $44.00 | $44.04 | $34.33 | 19,651 |
2016-09-13 | $43.36 | $44.11 | $42.76 | $43.60 | $33.98 | 3,257 |
2016-09-12 | $44.16 | $44.50 | $43.90 | $44.01 | $34.30 | 15,896 |
2016-09-09 | $45.00 | $45.08 | $44.52 | $44.52 | $34.70 | 3,841 |
2016-09-08 | $45.54 | $45.54 | $45.30 | $45.33 | $35.33 | 2,602 |
2016-09-07 | $44.58 | $45.25 | $44.58 | $44.92 | $35.01 | 9,949 |
2016-09-06 | $44.79 | $46.11 | $44.79 | $45.03 | $35.10 | 12,965 |
2016-09-02 | $43.90 | $44.45 | $43.74 | $44.45 | $34.64 | 9,504 |
2016-09-01 | $43.55 | $43.70 | $43.44 | $43.61 | $33.99 | 13,625 |
2016-08-31 | $43.55 | $43.55 | $43.14 | $43.14 | $33.62 | 10,899 |
2016-08-30 | $43.60 | $43.74 | $43.51 | $43.74 | $34.09 | 13,887 |
2016-08-29 | $43.30 | $43.58 | $43.15 | $43.43 | $33.85 | 37,667 |
2016-08-26 | $43.15 | $43.58 | $42.97 | $43.12 | $33.61 | 29,083 |
2016-08-25 | $42.95 | $43.10 | $42.81 | $42.96 | $33.48 | 33,066 |
2016-08-24 | $43.06 | $43.81 | $42.86 | $42.86 | $33.41 | 29,048 |
2016-08-23 | $43.40 | $43.66 | $42.92 | $42.92 | $33.45 | 33,431 |
2016-08-22 | $43.28 | $43.28 | $42.88 | $43.25 | $33.71 | 17,429 |
2016-08-19 | $43.12 | $43.44 | $43.12 | $43.40 | $33.82 | 22,665 |
2016-08-18 | $43.40 | $43.51 | $43.13 | $43.51 | $33.91 | 5,720 |
2016-08-17 | $43.30 | $43.35 | $42.88 | $42.96 | $33.48 | 6,746 |
2016-08-16 | $43.31 | $43.53 | $43.10 | $43.29 | $33.74 | 14,507 |
2016-08-15 | $42.62 | $42.93 | $42.62 | $42.90 | $33.44 | 2,527 |
2016-08-12 | $41.97 | $42.59 | $41.97 | $42.14 | $32.85 | 10,367 |
2016-08-11 | $41.98 | $42.20 | $41.67 | $42.15 | $32.85 | 10,524 |
2016-08-10 | $41.44 | $41.83 | $41.44 | $41.83 | $32.60 | 490 |
2016-08-09 | $41.94 | $42.03 | $41.52 | $41.52 | $32.36 | 3,499 |
2016-08-08 | $41.20 | $41.61 | $41.03 | $41.03 | $31.98 | 5,553 |
2016-08-05 | $40.70 | $41.44 | $39.81 | $41.31 | $32.20 | 2,181 |
2016-08-04 | $40.10 | $40.95 | $40.10 | $40.77 | $31.78 | 5,558 |
2016-08-03 | $40.44 | $40.66 | $40.44 | $40.66 | $31.69 | 3,177 |
2016-08-02 | $40.16 | $40.17 | $40.16 | $40.17 | $31.31 | 695 |
2016-08-01 | $40.52 | $40.85 | $40.45 | $40.53 | $31.59 | 2,103 |
2016-07-29 | $40.22 | $40.70 | $40.22 | $40.37 | $31.46 | 1,066 |
2016-07-28 | $41.10 | $41.10 | $40.55 | $40.88 | $31.86 | 6,912 |
2016-07-27 | $41.26 | $41.27 | $41.13 | $41.13 | $32.06 | 3,363 |
2016-07-26 | $40.89 | $41.44 | $40.89 | $41.44 | $32.30 | 3,434 |
2016-07-25 | $41.10 | $41.34 | $40.75 | $40.93 | $31.90 | 4,745 |
2016-07-22 | $41.14 | $41.37 | $40.70 | $41.19 | $32.10 | 5,450 |
2016-07-21 | $41.15 | $41.31 | $40.77 | $41.07 | $32.01 | 6,346 |
2016-07-20 | $41.13 | $41.13 | $41.13 | $41.13 | $32.05 | 162 |
2016-07-19 | $40.65 | $40.98 | $40.62 | $40.74 | $31.75 | 3,915 |
2016-07-18 | $40.75 | $41.07 | $40.72 | $40.98 | $31.94 | 3,521 |
2016-07-15 | $40.92 | $40.92 | $40.77 | $40.77 | $31.78 | 1,968 |
2016-07-14 | $40.73 | $40.73 | $40.73 | $40.73 | $31.75 | 137 |
2016-07-13 | $42.31 | $42.31 | $40.42 | $40.73 | $31.75 | 19,590 |
2016-07-12 | $40.83 | $40.90 | $40.31 | $40.90 | $31.88 | 2,249 |
2016-07-11 | $40.60 | $40.60 | $40.60 | $40.60 | $31.64 | 565 |
2016-07-08 | $39.70 | $39.70 | $39.70 | $39.70 | $30.94 | 42 |
2016-07-07 | $39.79 | $39.87 | $39.70 | $39.70 | $30.94 | 2,253 |
2016-07-06 | $40.00 | $40.03 | $39.48 | $40.03 | $31.20 | 710 |
2016-07-05 | $39.27 | $39.27 | $39.27 | $39.27 | $30.61 | 195 |
2016-07-01 | $39.27 | $39.27 | $39.27 | $39.27 | $30.61 | 134 |
2016-06-30 | $39.27 | $39.27 | $39.27 | $39.27 | $30.61 | 232 |
2016-06-29 | $41.25 | $41.25 | $41.25 | $41.25 | $32.15 | 322 |
2016-06-28 | $38.65 | $38.65 | $38.65 | $38.65 | $30.12 | 182 |
2016-06-27 | $39.32 | $39.86 | $38.65 | $38.65 | $30.12 | 1,708 |
2016-06-24 | $39.10 | $39.91 | $39.10 | $39.14 | $30.51 | 2,130 |
2016-06-23 | $40.32 | $40.33 | $40.32 | $40.33 | $31.43 | 1,005 |
2016-06-22 | $39.25 | $39.25 | $39.25 | $39.25 | $30.59 | 152 |
2016-06-21 | $40.36 | $40.57 | $40.10 | $40.10 | $30.68 | 440 |
2016-06-20 | $39.49 | $40.12 | $39.49 | $40.12 | $30.69 | 651 |
2016-06-17 | $40.30 | $40.30 | $40.30 | $40.30 | $30.83 | 0 |
2016-06-16 | $40.30 | $40.30 | $40.30 | $40.30 | $30.83 | 100 |
2016-06-15 | $40.90 | $40.90 | $40.15 | $40.45 | $30.95 | 3,916 |
2016-06-14 | $39.90 | $40.17 | $39.78 | $39.78 | $30.43 | 5,646 |
2016-06-13 | $39.84 | $40.05 | $39.84 | $40.05 | $30.64 | 373 |
2016-06-10 | $40.80 | $40.86 | $40.44 | $40.55 | $31.02 | 3,045 |
2016-06-09 | $41.54 | $41.55 | $39.82 | $41.26 | $31.57 | 6,923 |
2016-06-08 | $41.37 | $41.46 | $41.36 | $41.46 | $31.72 | 316 |
2016-06-07 | $41.34 | $41.61 | $41.34 | $41.61 | $31.83 | 253 |
2016-06-06 | $41.26 | $41.32 | $40.94 | $41.32 | $31.61 | 2,189 |
2016-06-03 | $40.87 | $40.89 | $40.84 | $40.89 | $31.28 | 500 |
2016-06-02 | $40.80 | $40.94 | $39.50 | $40.94 | $31.32 | 2,023 |
2016-06-01 | $40.67 | $41.22 | $39.50 | $41.22 | $31.54 | 542 |
2016-05-31 | $40.50 | $40.50 | $40.50 | $40.50 | $30.98 | 1,581 |
2016-05-27 | $39.95 | $40.12 | $39.95 | $39.99 | $30.59 | 1,516 |
2016-05-26 | $40.00 | $40.00 | $40.00 | $40.00 | $30.60 | 43 |
2016-05-25 | $40.49 | $40.49 | $39.94 | $40.00 | $30.60 | 1,506 |
2016-05-24 | $38.85 | $40.03 | $38.85 | $40.03 | $30.63 | 715 |
2016-05-23 | $39.49 | $40.00 | $38.61 | $38.61 | $29.54 | 1,068 |
2016-05-20 | $39.53 | $39.53 | $39.53 | $39.53 | $30.24 | 208 |
2016-05-19 | $39.36 | $39.43 | $39.30 | $39.30 | $30.07 | 598 |
2016-05-18 | $39.53 | $39.53 | $39.53 | $39.53 | $30.24 | 420 |
2016-05-17 | $39.90 | $39.90 | $39.90 | $39.90 | $30.53 | 37 |
2016-05-16 | $39.66 | $40.49 | $39.66 | $39.90 | $30.53 | 1,940 |
2016-05-13 | $39.66 | $39.67 | $39.63 | $39.65 | $30.33 | 1,114 |
2016-05-12 | $40.25 | $40.37 | $40.25 | $40.37 | $30.89 | 660 |
2016-05-11 | $39.87 | $40.33 | $39.87 | $40.08 | $30.66 | 1,656 |
2016-05-10 | $38.50 | $40.65 | $38.50 | $40.53 | $31.01 | 1,416 |
2016-05-09 | $40.56 | $40.81 | $39.35 | $39.35 | $30.10 | 742 |
2016-05-06 | $41.33 | $41.33 | $40.50 | $41.04 | $31.40 | 9,515 |
2016-05-05 | $41.27 | $42.03 | $41.27 | $42.03 | $32.15 | 340 |
2016-05-04 | $41.00 | $41.34 | $41.00 | $41.20 | $31.52 | 702 |
2016-05-03 | $41.23 | $41.23 | $41.10 | $41.10 | $31.44 | 536 |
2016-05-02 | $41.50 | $41.50 | $41.04 | $41.04 | $31.40 | 517 |
2016-04-29 | $42.04 | $42.04 | $42.00 | $42.00 | $32.13 | 835 |
2016-04-28 | $42.44 | $42.44 | $42.00 | $42.00 | $32.13 | 260 |
2016-04-27 | $42.00 | $43.09 | $42.00 | $42.35 | $32.40 | 1,890 |
2016-04-26 | $42.38 | $43.25 | $42.04 | $42.30 | $32.36 | 1,689 |
2016-04-25 | $42.30 | $42.46 | $42.20 | $42.46 | $32.48 | 1,911 |
2016-04-22 | $42.35 | $42.79 | $42.01 | $42.54 | $32.55 | 3,655 |
2016-04-21 | $42.42 | $42.42 | $42.06 | $42.06 | $32.18 | 975 |
2016-04-20 | $42.50 | $42.96 | $42.46 | $42.96 | $32.87 | 635 |
2016-04-19 | $42.31 | $42.31 | $42.31 | $42.31 | $32.37 | 218 |
2016-04-18 | $42.31 | $42.31 | $42.31 | $42.31 | $32.37 | 147 |
2016-04-15 | $42.70 | $42.82 | $42.70 | $42.82 | $32.76 | 1,318 |
2016-04-14 | $42.84 | $43.18 | $42.82 | $43.00 | $32.90 | 1,483 |
2016-04-13 | $43.20 | $43.20 | $43.05 | $43.05 | $32.94 | 827 |
2016-04-12 | $42.71 | $42.80 | $42.00 | $42.80 | $32.74 | 1,377 |
2016-04-11 | $41.48 | $43.38 | $39.96 | $43.38 | $33.19 | 1,497 |
2016-04-08 | $41.08 | $41.34 | $41.02 | $41.02 | $31.38 | 3,195 |
2016-04-07 | $40.35 | $40.35 | $40.35 | $40.35 | $30.87 | 702 |
2016-04-06 | $40.88 | $41.28 | $40.80 | $41.20 | $31.52 | 1,457 |
2016-04-05 | $41.24 | $41.27 | $40.58 | $40.68 | $31.12 | 2,755 |
2016-04-04 | $41.15 | $41.53 | $40.03 | $41.27 | $31.57 | 756 |
2016-04-01 | $41.07 | $41.09 | $41.07 | $41.09 | $31.44 | 504 |
2016-03-31 | $41.55 | $41.55 | $41.55 | $41.55 | $31.79 | 127 |
2016-03-30 | $41.31 | $41.31 | $41.30 | $41.30 | $31.60 | 245 |
2016-03-29 | $40.64 | $40.86 | $40.57 | $40.80 | $31.22 | 1,451 |
2016-03-28 | $40.59 | $40.65 | $40.45 | $40.64 | $31.09 | 2,267 |
2016-03-24 | $40.56 | $40.65 | $40.29 | $40.62 | $31.08 | 11,267 |
2016-03-23 | $41.23 | $41.32 | $41.23 | $41.32 | $31.61 | 663 |
2016-03-22 | $42.49 | $42.49 | $41.28 | $41.28 | $31.58 | 450 |
2016-03-21 | $41.15 | $41.67 | $41.15 | $41.35 | $31.64 | 1,546 |
2016-03-18 | $41.08 | $41.30 | $41.08 | $41.18 | $31.50 | 1,989 |
2016-03-17 | $39.10 | $40.63 | $38.53 | $40.63 | $31.08 | 5,476 |
2016-03-16 | $40.40 | $41.20 | $40.40 | $40.41 | $30.92 | 1,927 |
2016-03-15 | $40.98 | $40.98 | $40.98 | $40.98 | $31.35 | 191 |
2016-03-14 | $40.27 | $40.27 | $40.27 | $40.27 | $30.81 | 155 |
2016-03-11 | $39.71 | $40.28 | $39.65 | $40.27 | $30.81 | 7,702 |
2016-03-10 | $39.75 | $40.01 | $39.00 | $40.01 | $30.61 | 6,083 |
2016-03-09 | $39.88 | $39.88 | $38.56 | $39.85 | $30.48 | 2,550 |
2016-03-08 | $40.56 | $40.56 | $39.62 | $40.20 | $30.76 | 7,124 |
2016-03-07 | $40.62 | $41.03 | $40.58 | $40.68 | $31.13 | 6,753 |
2016-03-04 | $40.30 | $41.55 | $40.30 | $41.55 | $31.79 | 8,848 |
2016-03-03 | $39.57 | $40.23 | $39.57 | $40.03 | $30.63 | 3,909 |
2016-03-02 | $39.45 | $39.65 | $39.45 | $39.56 | $30.26 | 1,165 |
2016-03-01 | $39.58 | $39.58 | $39.52 | $39.52 | $30.23 | 631 |
2016-02-29 | $38.50 | $39.19 | $38.50 | $39.19 | $29.98 | 1,260 |
2016-02-26 | $39.50 | $39.50 | $37.57 | $38.51 | $29.46 | 2,940 |
2016-02-25 | $36.38 | $38.93 | $36.38 | $38.93 | $29.78 | 4,707 |
2016-02-24 | $38.50 | $39.17 | $38.42 | $39.17 | $29.97 | 7,260 |
2016-02-23 | $39.43 | $39.44 | $39.43 | $39.44 | $30.17 | 528 |
2016-02-22 | $39.14 | $39.88 | $39.14 | $39.88 | $30.51 | 4,141 |
2016-02-19 | $38.67 | $38.97 | $38.18 | $38.97 | $29.81 | 22,313 |
2016-02-18 | $40.78 | $40.78 | $38.27 | $38.57 | $29.51 | 4,161 |
2016-02-17 | $40.80 | $40.80 | $37.30 | $38.75 | $29.65 | 6,630 |
2016-02-16 | $38.06 | $38.06 | $36.50 | $37.55 | $28.73 | 1,942 |
2016-02-12 | $36.00 | $36.65 | $35.20 | $36.45 | $27.89 | 33,797 |
2016-02-11 | $35.01 | $35.01 | $35.00 | $35.00 | $26.78 | 402 |
2016-02-10 | $36.50 | $36.50 | $36.50 | $36.50 | $27.92 | 221 |
2016-02-09 | $36.04 | $36.96 | $36.01 | $36.96 | $28.28 | 2,530 |
2016-02-08 | $36.44 | $36.60 | $36.44 | $36.52 | $27.94 | 2,938 |
2016-02-05 | $37.23 | $37.50 | $36.49 | $36.49 | $27.92 | 1,804 |
2016-02-04 | $37.35 | $37.65 | $37.35 | $37.65 | $28.80 | 411 |
2016-02-03 | $37.40 | $37.80 | $37.25 | $37.68 | $28.82 | 6,174 |
2016-02-02 | $37.70 | $38.67 | $36.67 | $37.24 | $28.49 | 28,983 |
2016-02-01 | $37.40 | $37.65 | $37.10 | $37.10 | $28.38 | 9,834 |
2016-01-29 | $37.56 | $38.20 | $37.56 | $38.00 | $29.07 | 7,301 |
2016-01-28 | $37.32 | $37.32 | $36.21 | $37.30 | $28.53 | 5,409 |
2016-01-27 | $37.67 | $37.86 | $37.42 | $37.86 | $28.96 | 977 |
2016-01-26 | $37.02 | $39.13 | $36.99 | $37.40 | $28.61 | 4,789 |
2016-01-25 | $37.65 | $37.65 | $37.65 | $37.65 | $28.80 | 277 |
2016-01-22 | $38.00 | $40.20 | $38.00 | $38.30 | $29.30 | 1,047 |
2016-01-21 | $37.02 | $38.26 | $37.02 | $38.26 | $29.27 | 736 |
2016-01-20 | $37.49 | $38.92 | $37.49 | $38.92 | $29.78 | 644 |
2016-01-19 | $39.28 | $39.28 | $38.35 | $38.35 | $29.34 | 8,748 |
2016-01-15 | $38.65 | $38.98 | $38.11 | $38.35 | $29.34 | 9,103 |
2016-01-14 | $39.88 | $41.35 | $39.25 | $40.95 | $31.33 | 1,840 |
2016-01-13 | $40.29 | $41.15 | $39.45 | $39.45 | $30.18 | 5,090 |
2016-01-12 | $40.06 | $40.38 | $38.95 | $40.15 | $30.72 | 4,401 |
2016-01-11 | $40.75 | $40.84 | $40.22 | $40.32 | $30.85 | 6,554 |
2016-01-08 | $41.62 | $41.82 | $40.81 | $41.30 | $31.60 | 13,315 |
2016-01-07 | $42.00 | $42.72 | $41.01 | $42.70 | $32.67 | 2,605 |
2016-01-06 | $43.49 | $43.49 | $42.82 | $43.30 | $33.13 | 2,650 |
2016-01-05 | $43.71 | $44.62 | $43.21 | $43.61 | $33.36 | 5,575 |
2016-01-04 | $43.06 | $45.99 | $42.62 | $43.50 | $33.28 | 8,605 |
2015-12-31 | $44.97 | $45.83 | $44.54 | $44.55 | $34.08 | 12,146 |
2015-12-30 | $44.80 | $45.35 | $43.34 | $45.17 | $34.56 | 14,210 |
2015-12-29 | $45.55 | $46.19 | $44.88 | $44.89 | $34.34 | 4,688 |
2015-12-28 | $45.51 | $45.51 | $44.50 | $44.88 | $34.34 | 973 |
2015-12-24 | $45.18 | $45.50 | $44.87 | $45.50 | $34.81 | 3,779 |
2015-12-23 | $45.07 | $45.24 | $45.07 | $45.24 | $34.61 | 440 |
2015-12-22 | $43.34 | $44.77 | $42.96 | $44.47 | $34.02 | 3,841 |
2015-12-21 | $44.89 | $44.89 | $44.89 | $44.89 | $34.34 | 168 |
2015-12-18 | $46.17 | $48.04 | $43.77 | $44.48 | $33.44 | 4,705 |
2015-12-17 | $44.71 | $44.71 | $44.71 | $44.71 | $33.61 | 255 |
2015-12-16 | $42.85 | $44.90 | $42.85 | $44.19 | $33.22 | 5,326 |
2015-12-15 | $43.93 | $43.93 | $43.88 | $43.93 | $33.02 | 930 |
2015-12-14 | $43.40 | $44.89 | $43.40 | $43.86 | $32.98 | 1,471 |
2015-12-11 | $43.89 | $43.89 | $42.57 | $43.81 | $32.93 | 725 |
2015-12-10 | $44.34 | $44.37 | $44.00 | $44.36 | $33.35 | 1,101 |
2015-12-09 | $44.44 | $44.95 | $44.31 | $44.77 | $33.65 | 3,190 |
2015-12-08 | $45.21 | $45.21 | $45.08 | $45.08 | $33.89 | 3,603 |
2015-12-07 | $46.19 | $46.19 | $45.52 | $45.67 | $34.33 | 16,214 |
2015-12-04 | $45.35 | $46.00 | $44.36 | $45.84 | $34.46 | 8,409 |
2015-12-03 | $44.14 | $45.47 | $44.14 | $44.91 | $33.76 | 8,908 |
2015-12-02 | $43.72 | $45.09 | $43.72 | $45.01 | $33.84 | 995 |
2015-12-01 | $45.48 | $45.48 | $45.48 | $45.48 | $34.19 | 113 |
2015-11-30 | $45.11 | $45.77 | $44.93 | $45.48 | $34.19 | 968 |
2015-11-27 | $45.27 | $46.30 | $44.80 | $45.22 | $33.99 | 13,537 |
2015-11-25 | $46.05 | $46.49 | $46.05 | $46.49 | $34.95 | 3,094 |
2015-11-24 | $45.80 | $46.95 | $45.23 | $46.22 | $34.75 | 3,583 |
2015-11-23 | $45.50 | $46.71 | $45.34 | $45.80 | $34.43 | 16,375 |
2015-11-20 | $46.10 | $46.51 | $45.94 | $46.19 | $34.72 | 7,420 |
2015-11-19 | $45.78 | $45.92 | $45.59 | $45.74 | $34.39 | 4,827 |
2015-11-18 | $43.85 | $45.51 | $43.85 | $45.38 | $34.11 | 5,158 |
2015-11-17 | $44.80 | $45.88 | $44.71 | $45.40 | $34.13 | 6,232 |
2015-11-16 | $44.56 | $45.00 | $44.56 | $45.00 | $33.83 | 3,117 |
2015-11-13 | $44.70 | $44.70 | $43.86 | $43.86 | $32.97 | 777 |
2015-11-12 | $45.40 | $45.40 | $45.40 | $45.40 | $34.13 | 411 |
2015-11-11 | $46.00 | $46.00 | $45.49 | $45.49 | $34.20 | 533 |
2015-11-10 | $45.90 | $45.90 | $45.58 | $45.66 | $34.32 | 426 |
2015-11-09 | $45.26 | $45.44 | $44.86 | $45.35 | $34.09 | 1,825 |
2015-11-06 | $46.04 | $46.04 | $45.14 | $45.14 | $33.93 | 2,198 |
2015-11-05 | $46.60 | $46.60 | $45.86 | $45.86 | $34.47 | 3,048 |
2015-11-04 | $46.75 | $46.98 | $45.92 | $45.92 | $34.52 | 2,175 |
2015-11-03 | $44.60 | $45.90 | $44.60 | $45.85 | $34.47 | 1,809 |
2015-11-02 | $44.00 | $45.93 | $44.00 | $44.18 | $33.21 | 4,773 |
2015-10-30 | $45.65 | $45.75 | $45.31 | $45.46 | $34.17 | 8,728 |
2015-10-29 | $44.05 | $45.85 | $44.05 | $45.53 | $34.23 | 1,589 |
2015-10-28 | $46.85 | $47.00 | $45.37 | $45.37 | $34.11 | 3,247 |
2015-10-27 | $46.15 | $46.15 | $45.67 | $45.67 | $34.33 | 1,629 |
2015-10-26 | $46.60 | $48.14 | $46.34 | $47.00 | $35.33 | 4,196 |
2015-10-23 | $46.80 | $47.04 | $46.80 | $47.04 | $35.36 | 985 |
2015-10-22 | $46.73 | $48.21 | $45.32 | $46.16 | $34.70 | 10,530 |
2015-10-21 | $44.20 | $45.81 | $44.20 | $45.81 | $34.44 | 615 |
2015-10-20 | $45.15 | $46.63 | $45.15 | $45.62 | $34.29 | 3,775 |
2015-10-19 | $46.22 | $46.22 | $45.00 | $45.74 | $34.38 | 42,976 |
2015-10-16 | $46.40 | $46.50 | $45.99 | $45.99 | $34.57 | 3,369 |
2015-10-15 | $44.98 | $46.25 | $44.98 | $45.87 | $34.48 | 10,562 |
2015-10-14 | $44.79 | $44.79 | $44.00 | $44.00 | $33.08 | 1,410 |
2015-10-13 | $45.00 | $45.00 | $43.74 | $44.12 | $33.17 | 2,773 |
2015-10-12 | $44.38 | $45.01 | $44.38 | $44.55 | $33.49 | 4,014 |
2015-10-09 | $44.84 | $44.84 | $43.85 | $44.60 | $33.53 | 1,989 |
2015-10-08 | $43.96 | $44.82 | $43.35 | $44.82 | $33.69 | 953 |
2015-10-07 | $44.00 | $44.10 | $43.87 | $44.10 | $33.15 | 1,275 |
2015-10-06 | $42.90 | $43.28 | $42.90 | $43.21 | $32.48 | 2,906 |
2015-10-05 | $43.51 | $43.51 | $42.63 | $42.63 | $32.04 | 590 |
2015-10-02 | $41.60 | $42.70 | $41.50 | $42.70 | $32.10 | 6,170 |
2015-10-01 | $41.60 | $41.75 | $41.39 | $41.65 | $31.31 | 2,725 |
2015-09-30 | $41.50 | $41.50 | $40.91 | $41.38 | $31.11 | 3,033 |
2015-09-29 | $41.44 | $41.44 | $40.85 | $41.22 | $30.99 | 1,734 |
2015-09-28 | $40.85 | $41.10 | $40.18 | $40.18 | $30.21 | 3,527 |
2015-09-25 | $40.93 | $41.61 | $40.93 | $41.57 | $31.25 | 21,224 |
2015-09-24 | $41.00 | $41.64 | $40.30 | $41.40 | $31.12 | 13,203 |
2015-09-23 | $42.45 | $43.87 | $40.98 | $41.86 | $31.46 | 3,729 |
2015-09-22 | $41.27 | $42.05 | $41.27 | $41.81 | $31.43 | 1,770 |
2015-09-21 | $42.10 | $42.93 | $41.32 | $42.30 | $31.80 | 1,864 |
2015-09-18 | $40.12 | $41.41 | $40.06 | $41.41 | $31.13 | 719 |
2015-09-17 | $42.30 | $42.30 | $40.60 | $40.60 | $30.52 | 1,500 |
2015-09-16 | $42.76 | $43.11 | $40.97 | $41.84 | $31.45 | 2,640 |
2015-09-15 | $40.15 | $41.62 | $40.15 | $41.62 | $31.29 | 2,800 |
2015-09-14 | $40.13 | $40.91 | $39.87 | $40.72 | $30.61 | 8,787 |
2015-09-11 | $42.00 | $42.00 | $42.00 | $42.00 | $31.57 | 1,955 |
2015-09-10 | $41.07 | $41.07 | $41.07 | $41.07 | $30.87 | 72 |
2015-09-09 | $41.34 | $42.19 | $41.06 | $41.07 | $30.87 | 4,226 |
2015-09-08 | $41.37 | $41.62 | $40.78 | $41.62 | $31.29 | 5,656 |
2015-09-04 | $37.57 | $40.10 | $37.56 | $39.41 | $29.63 | 1,291 |
2015-09-03 | $40.40 | $40.40 | $39.49 | $39.49 | $29.68 | 501 |
2015-09-02 | $38.51 | $39.18 | $37.00 | $38.68 | $29.08 | 15,959 |
2015-09-01 | $39.72 | $39.72 | $38.04 | $38.04 | $28.60 | 24,204 |
2015-08-31 | $41.10 | $41.10 | $40.00 | $40.00 | $30.07 | 978 |
2015-08-28 | $41.56 | $41.98 | $40.99 | $41.56 | $31.24 | 5,660 |
2015-08-27 | $40.29 | $42.78 | $40.29 | $40.69 | $30.59 | 4,716 |
2015-08-26 | $39.18 | $40.01 | $38.64 | $38.84 | $29.20 | 4,315 |
iShares MSCI China Small-Cap ETF (ECNS) News Headlines
Recent iShares MSCI China Small-Cap ETF (ECNS) News
Similar Companies to iShares MSCI China Small-Cap ETF (ECNS) 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 | -- | -- | -- |