iShares MSCI Emerging Markets Small-Cap ETF (EEMS) Exchange: NYSE ARCA
Data as of May 2, 2025
$54.27 ($1.54) 2.92%
iShares MSCI Emerging Markets Small-Cap ETF - Daily Information
Click for more stock information on iShares MSCI Emerging Markets Small-Cap ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $53.36 |
Previous Close | $54.27 |
High | $54.60 |
Low | $53.36 |
Adjusted Open | $53.36 |
Previous Adjusted Close | $54.27 |
Adjusted High | $54.60 |
Adjusted Low | $53.36 |
About iShares MSCI Emerging Markets Small-Cap ETF (EEMS)
The Fund seeks to track the investment results of the MSCI Emerging Markets Small Cap Index (the “Underlying Index”), which is designed to measure the performance of equity securities of small-capitalization companies in emerging market countries. As of August 31, 2019, the Underlying Index consisted of issuers in the following 25 emerging market countries: Argentina, Brazil, Chile, China, Colombia, Czech Republic, Egypt, Greece, Hungary, India, Indonesia, Malaysia, Mexico, Pakistan, the Philippines, Poland, Qatar, Russia, Saudi Arabia, South Africa, South Korea, Taiwan, Thailand, Turkey and the United Arab Emirates. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the information technology industry or sector. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index.The Fund invests all of its assets that are invested in India through a wholly-owned subsidiary located in the Republic of Mauritius (the “Subsidiary”). BFA serves as investment adviser to both the Fund and the Subsidiary. Unless otherwise indicated, the term “Fund,” as used in this prospectus (the “Prospectus”), means the Fund and/or the Subsidiary, as applicable. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by MSCI Inc. (the “Index Provider” or “MSCI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares MSCI Emerging Markets Small-Cap ETF (EEMS)
Historical Stock Data for iShares MSCI Emerging Markets Small-Cap ETF (EEMS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-11 | $53.36 | $54.60 | $53.36 | $54.27 | $54.27 | 33,170 |
2025-04-10 | $53.02 | $53.23 | $51.95 | $52.73 | $52.73 | 24,521 |
2025-04-09 | $50.27 | $54.22 | $50.05 | $53.45 | $53.45 | 88,807 |
2025-04-08 | $52.99 | $52.99 | $50.35 | $50.48 | $50.48 | 434,975 |
2025-04-07 | $51.36 | $52.84 | $51.09 | $51.61 | $51.61 | 74,532 |
2025-04-04 | $54.35 | $54.35 | $53.00 | $53.01 | $53.01 | 16,846 |
2025-04-03 | $55.88 | $56.20 | $55.88 | $55.91 | $55.91 | 107,047 |
2025-04-02 | $56.17 | $56.93 | $56.17 | $56.71 | $56.71 | 35,361 |
2025-04-01 | $55.90 | $56.66 | $55.73 | $56.49 | $56.49 | 843,511 |
2025-03-31 | $55.25 | $55.68 | $55.18 | $55.61 | $55.61 | 16,310 |
2025-03-28 | $56.54 | $56.54 | $55.96 | $55.98 | $55.98 | 8,531 |
2025-03-27 | $56.98 | $57.13 | $56.95 | $56.97 | $56.97 | 10,512 |
2025-03-26 | $57.07 | $57.07 | $56.65 | $56.70 | $56.70 | 12,442 |
2025-03-25 | $57.09 | $57.24 | $57.06 | $57.17 | $57.17 | 7,173 |
2025-03-24 | $57.29 | $57.47 | $57.25 | $57.38 | $57.38 | 12,376 |
2025-03-21 | $57.14 | $57.35 | $57.06 | $57.29 | $57.29 | 16,090 |
2025-03-20 | $56.90 | $57.20 | $56.90 | $57.17 | $57.17 | 19,566 |
2025-03-19 | $57.37 | $57.57 | $57.25 | $57.54 | $57.54 | 14,255 |
2025-03-18 | $57.37 | $57.37 | $57.23 | $57.32 | $57.32 | 17,777 |
2025-03-17 | $56.87 | $57.45 | $56.87 | $57.44 | $57.44 | 7,592 |
2025-03-14 | $56.58 | $56.88 | $56.48 | $56.83 | $56.83 | 56,500 |
2025-03-13 | $55.62 | $55.93 | $55.62 | $55.79 | $55.79 | 18,816 |
2025-03-12 | $56.10 | $56.22 | $55.87 | $56.21 | $56.21 | 18,835 |
2025-03-11 | $55.86 | $56.12 | $55.58 | $55.93 | $55.93 | 21,097 |
2025-03-10 | $56.19 | $56.30 | $55.50 | $55.75 | $55.75 | 43,182 |
2025-03-07 | $56.77 | $57.11 | $56.61 | $57.06 | $57.06 | 17,103 |
2025-03-06 | $56.85 | $57.07 | $56.65 | $56.69 | $56.69 | 96,664 |
2025-03-05 | $56.60 | $57.21 | $56.52 | $57.11 | $57.11 | 26,931 |
2025-03-04 | $55.38 | $55.95 | $55.22 | $55.54 | $55.54 | 46,963 |
2025-03-03 | $55.81 | $56.01 | $54.96 | $55.05 | $55.05 | 31,628 |
2025-02-28 | $55.55 | $55.65 | $55.25 | $55.65 | $55.65 | 15,684 |
2025-02-27 | $56.92 | $56.92 | $56.32 | $56.34 | $56.34 | 22,440 |
2025-02-26 | $57.46 | $57.79 | $57.31 | $57.42 | $57.42 | 9,689 |
2025-02-25 | $57.37 | $57.39 | $57.09 | $57.22 | $57.22 | 14,891 |
2025-02-24 | $57.73 | $57.73 | $57.39 | $57.43 | $57.43 | 20,269 |
2025-02-21 | $58.26 | $58.36 | $57.53 | $57.61 | $57.61 | 19,773 |
2025-02-20 | $58.13 | $58.35 | $57.91 | $58.21 | $58.21 | 30,482 |
2025-02-19 | $57.73 | $57.81 | $57.53 | $57.63 | $57.63 | 42,417 |
2025-02-18 | $57.54 | $57.61 | $57.46 | $57.50 | $57.50 | 33,086 |
2025-02-14 | $57.57 | $57.57 | $57.37 | $57.45 | $57.45 | 15,901 |
2025-02-13 | $57.07 | $57.53 | $57.07 | $57.46 | $57.46 | 11,846 |
2025-02-12 | $56.68 | $57.12 | $56.67 | $56.93 | $56.93 | 7,549 |
2025-02-11 | $56.88 | $57.10 | $56.88 | $56.97 | $56.97 | 15,477 |
2025-02-10 | $57.30 | $57.46 | $57.30 | $57.43 | $57.43 | 14,607 |
2025-02-07 | $57.45 | $57.66 | $57.02 | $57.03 | $57.03 | 31,145 |
2025-02-06 | $57.21 | $57.38 | $57.19 | $57.36 | $57.36 | 14,392 |
2025-02-05 | $56.88 | $57.21 | $56.88 | $57.06 | $57.06 | 19,888 |
2025-02-04 | $56.56 | $56.92 | $56.56 | $56.88 | $56.88 | 21,812 |
2025-02-03 | $55.83 | $56.39 | $55.83 | $56.20 | $56.20 | 22,529 |
2025-01-31 | $57.07 | $57.32 | $56.58 | $56.58 | $56.58 | 33,263 |
2025-01-30 | $56.93 | $57.30 | $56.93 | $57.08 | $57.08 | 17,772 |
2025-01-29 | $56.68 | $56.90 | $56.45 | $56.54 | $56.54 | 27,347 |
2025-01-28 | $56.29 | $56.50 | $56.12 | $56.42 | $56.42 | 30,311 |
2025-01-27 | $56.50 | $56.79 | $56.35 | $56.41 | $56.41 | 23,829 |
2025-01-24 | $57.50 | $57.67 | $57.40 | $57.47 | $57.47 | 28,475 |
2025-01-23 | $57.37 | $57.60 | $57.28 | $57.54 | $57.54 | 14,753 |
2025-01-22 | $57.34 | $57.44 | $57.28 | $57.34 | $57.34 | 7,745 |
2025-01-21 | $57.33 | $57.55 | $57.17 | $57.47 | $57.47 | 20,341 |
2025-01-17 | $56.71 | $57.18 | $56.71 | $56.95 | $56.95 | 16,181 |
2025-01-16 | $56.74 | $56.82 | $56.54 | $56.63 | $56.63 | 54,243 |
2025-01-15 | $56.62 | $56.73 | $56.46 | $56.61 | $56.61 | 12,492 |
2025-01-14 | $56.34 | $56.34 | $56.02 | $56.25 | $56.25 | 32,180 |
2025-01-13 | $55.41 | $55.63 | $55.40 | $55.62 | $55.62 | 16,658 |
2025-01-10 | $56.67 | $56.67 | $56.28 | $56.28 | $56.28 | 51,490 |
2025-01-08 | $57.89 | $57.89 | $57.66 | $57.83 | $57.83 | 21,934 |
2025-01-07 | $58.71 | $58.71 | $58.17 | $58.25 | $58.25 | 23,678 |
2025-01-06 | $58.37 | $58.66 | $58.24 | $58.24 | $58.24 | 42,020 |
2025-01-03 | $58.24 | $58.40 | $58.15 | $58.37 | $58.37 | 22,258 |
2025-01-02 | $58.25 | $58.36 | $57.85 | $58.06 | $58.06 | 29,123 |
2024-12-31 | $58.22 | $58.27 | $57.99 | $58.14 | $58.14 | 78,967 |
2024-12-30 | $57.97 | $58.18 | $57.76 | $57.96 | $57.96 | 37,241 |
2024-12-27 | $58.07 | $58.25 | $58.00 | $58.16 | $58.16 | 32,497 |
2024-12-26 | $58.58 | $58.58 | $58.33 | $58.42 | $58.42 | 11,161 |
2024-12-24 | $58.28 | $58.47 | $58.20 | $58.46 | $58.46 | 15,046 |
2024-12-23 | $58.10 | $58.34 | $58.01 | $58.34 | $58.34 | 8,307 |
2024-12-20 | $58.15 | $58.65 | $58.11 | $58.46 | $58.46 | 21,112 |
2024-12-19 | $58.49 | $58.53 | $58.25 | $58.25 | $58.25 | 41,395 |
2024-12-18 | $59.11 | $59.36 | $57.94 | $57.97 | $57.97 | 37,365 |
2024-12-17 | $59.10 | $59.29 | $58.96 | $59.19 | $59.19 | 20,952 |
2024-12-16 | $60.78 | $60.88 | $60.66 | $60.72 | $59.46 | 34,399 |
2024-12-13 | $60.99 | $61.05 | $60.87 | $60.90 | $59.63 | 6,880 |
2024-12-12 | $61.07 | $61.11 | $60.92 | $60.94 | $59.68 | 23,283 |
2024-12-11 | $61.46 | $61.60 | $61.37 | $61.49 | $60.21 | 19,072 |
2024-12-10 | $61.12 | $61.19 | $60.91 | $60.91 | $59.65 | 11,529 |
2024-12-09 | $61.42 | $61.58 | $61.24 | $61.30 | $60.02 | 14,720 |
2024-12-06 | $61.19 | $61.25 | $60.99 | $61.07 | $59.80 | 11,336 |
2024-12-05 | $61.26 | $61.38 | $61.19 | $61.28 | $60.01 | 18,739 |
2024-12-04 | $61.07 | $61.10 | $60.94 | $61.03 | $59.76 | 37,824 |
2024-12-03 | $60.45 | $60.90 | $60.10 | $60.70 | $59.43 | 34,923 |
2024-12-02 | $60.34 | $60.55 | $60.26 | $60.48 | $59.22 | 22,940 |
2024-11-29 | $60.03 | $60.69 | $60.03 | $60.69 | $59.43 | 5,801 |
2024-11-27 | $60.37 | $60.37 | $59.96 | $60.07 | $58.82 | 28,138 |
2024-11-26 | $60.19 | $60.19 | $59.94 | $59.99 | $58.74 | 19,523 |
2024-11-25 | $60.28 | $60.41 | $60.04 | $60.07 | $58.82 | 12,720 |
2024-11-22 | $59.57 | $59.76 | $59.52 | $59.74 | $59.74 | 13,524 |
2024-11-21 | $59.41 | $59.85 | $59.39 | $59.57 | $59.57 | 14,923 |
2024-11-20 | $59.43 | $59.48 | $59.23 | $59.43 | $59.43 | 8,435 |
2024-11-19 | $59.26 | $59.71 | $59.26 | $59.57 | $59.57 | 7,694 |
2024-11-18 | $58.90 | $59.27 | $58.88 | $59.27 | $59.27 | 64,583 |
2024-11-15 | $59.11 | $59.28 | $58.98 | $59.08 | $59.08 | 15,889 |
2024-11-14 | $59.24 | $59.38 | $59.04 | $59.08 | $59.08 | 21,171 |
2024-11-13 | $59.49 | $59.49 | $59.13 | $59.23 | $59.23 | 9,923 |
2024-11-12 | $60.03 | $60.12 | $59.70 | $59.86 | $59.86 | 15,350 |
2024-11-11 | $60.75 | $60.79 | $60.54 | $60.63 | $60.63 | 38,484 |
2024-11-08 | $61.51 | $61.51 | $61.00 | $61.11 | $61.11 | 23,144 |
2024-11-07 | $62.32 | $62.61 | $62.16 | $62.57 | $62.57 | 25,886 |
2024-11-06 | $61.44 | $61.85 | $61.35 | $61.72 | $61.72 | 36,415 |
2024-11-05 | $61.69 | $62.00 | $61.69 | $61.87 | $61.87 | 9,447 |
2024-11-04 | $61.63 | $61.75 | $61.45 | $61.46 | $61.46 | 44,347 |
2024-11-01 | $61.83 | $62.08 | $61.58 | $61.63 | $61.63 | 6,010 |
2024-10-31 | $61.56 | $61.61 | $61.16 | $61.45 | $61.45 | 9,474 |
2024-10-30 | $61.18 | $61.29 | $61.04 | $61.11 | $61.11 | 7,795 |
2024-10-29 | $61.21 | $61.35 | $61.14 | $61.21 | $61.21 | 55,022 |
2024-10-28 | $61.27 | $61.47 | $61.27 | $61.35 | $61.35 | 15,745 |
2024-10-25 | $61.34 | $61.34 | $60.92 | $61.02 | $61.02 | 10,887 |
2024-10-24 | $61.43 | $61.57 | $61.21 | $61.57 | $61.57 | 6,963 |
2024-10-23 | $61.73 | $61.80 | $61.43 | $61.57 | $61.57 | 17,405 |
2024-10-22 | $61.87 | $61.96 | $61.73 | $61.96 | $61.96 | 11,708 |
2024-10-21 | $62.37 | $62.47 | $62.19 | $62.41 | $62.41 | 16,613 |
2024-10-18 | $62.93 | $62.93 | $62.60 | $62.60 | $62.60 | 14,116 |
2024-10-17 | $62.67 | $62.85 | $62.54 | $62.76 | $62.76 | 22,877 |
2024-10-16 | $62.89 | $63.13 | $62.89 | $63.13 | $63.13 | 10,410 |
2024-10-15 | $62.86 | $62.86 | $62.33 | $62.33 | $62.33 | 5,997 |
2024-10-14 | $62.85 | $63.12 | $62.83 | $62.97 | $62.97 | 6,956 |
2024-10-11 | $62.78 | $63.16 | $62.78 | $63.11 | $63.11 | 34,663 |
2024-10-10 | $62.65 | $62.86 | $62.65 | $62.82 | $62.82 | 4,955 |
2024-10-09 | $62.43 | $62.88 | $62.43 | $62.76 | $62.76 | 5,151 |
2024-10-08 | $62.91 | $63.13 | $62.85 | $63.13 | $63.13 | 27,772 |
2024-10-07 | $63.34 | $63.34 | $63.00 | $63.20 | $63.20 | 9,458 |
2024-10-04 | $63.51 | $63.51 | $63.12 | $63.44 | $63.44 | 15,123 |
2024-10-03 | $63.37 | $63.37 | $63.05 | $63.30 | $63.30 | 50,693 |
2024-10-02 | $64.24 | $64.24 | $63.91 | $64.19 | $64.19 | 28,609 |
2024-10-01 | $64.24 | $64.24 | $63.43 | $63.72 | $63.72 | 15,893 |
2024-09-30 | $64.04 | $64.08 | $63.48 | $63.79 | $63.79 | 54,943 |
2024-09-27 | $64.30 | $64.44 | $64.14 | $64.20 | $64.20 | 5,783 |
2024-09-26 | $64.11 | $64.24 | $63.80 | $64.10 | $64.10 | 16,908 |
2024-09-25 | $63.35 | $63.44 | $63.01 | $63.04 | $63.04 | 13,239 |
2024-09-24 | $63.26 | $63.70 | $63.20 | $63.70 | $63.70 | 13,322 |
2024-09-23 | $62.53 | $62.78 | $62.53 | $62.67 | $62.67 | 6,300 |
2024-09-20 | $62.47 | $62.51 | $62.33 | $62.43 | $62.43 | 7,496 |
2024-09-19 | $62.39 | $62.76 | $62.26 | $62.74 | $62.74 | 20,948 |
2024-09-18 | $61.88 | $62.28 | $61.61 | $61.74 | $61.74 | 23,151 |
2024-09-17 | $62.10 | $62.27 | $61.79 | $62.05 | $62.05 | 16,052 |
2024-09-16 | $61.86 | $62.23 | $61.84 | $62.23 | $62.23 | 14,746 |
2024-09-13 | $61.59 | $61.81 | $61.59 | $61.74 | $61.74 | 7,057 |
2024-09-12 | $60.90 | $61.29 | $60.79 | $61.28 | $61.28 | 12,623 |
2024-09-11 | $60.34 | $60.78 | $60.26 | $60.78 | $60.78 | 4,095 |
2024-09-10 | $60.54 | $60.57 | $60.27 | $60.57 | $60.57 | 5,201 |
2024-09-09 | $60.53 | $60.78 | $60.52 | $60.64 | $60.64 | 10,846 |
2024-09-06 | $61.29 | $61.29 | $60.16 | $60.16 | $60.16 | 9,022 |
2024-09-05 | $61.13 | $61.30 | $61.12 | $61.14 | $61.14 | 11,253 |
2024-09-04 | $60.75 | $61.25 | $60.75 | $60.91 | $60.91 | 15,481 |
2024-09-03 | $61.64 | $61.64 | $61.01 | $61.01 | $61.01 | 7,238 |
2024-08-30 | $61.99 | $62.10 | $61.75 | $61.93 | $61.93 | 10,827 |
2024-08-29 | $61.72 | $61.95 | $61.65 | $61.65 | $61.65 | 10,279 |
2024-08-28 | $61.84 | $61.84 | $61.55 | $61.76 | $61.76 | 9,645 |
2024-08-27 | $61.96 | $62.24 | $61.96 | $62.24 | $62.24 | 36,059 |
2024-08-26 | $62.29 | $62.29 | $61.74 | $61.83 | $61.83 | 15,885 |
2024-08-23 | $61.69 | $62.29 | $61.67 | $62.28 | $62.28 | 44,678 |
2024-08-22 | $61.70 | $61.70 | $61.13 | $61.17 | $61.17 | 6,982 |
2024-08-21 | $61.76 | $61.94 | $61.76 | $61.91 | $61.91 | 5,729 |
2024-08-20 | $61.79 | $61.81 | $61.50 | $61.58 | $61.58 | 11,663 |
2024-08-19 | $61.60 | $61.87 | $61.52 | $61.87 | $61.87 | 17,340 |
2024-08-16 | $60.73 | $61.00 | $60.73 | $60.89 | $60.89 | 13,856 |
2024-08-15 | $60.20 | $60.55 | $60.20 | $60.48 | $60.48 | 9,893 |
2024-08-14 | $60.00 | $60.00 | $59.77 | $59.95 | $59.95 | 10,507 |
2024-08-13 | $59.53 | $60.00 | $59.53 | $59.96 | $59.96 | 17,773 |
2024-08-12 | $59.62 | $59.77 | $59.55 | $59.64 | $59.64 | 14,209 |
2024-08-09 | $59.24 | $59.47 | $59.14 | $59.38 | $59.38 | 29,172 |
2024-08-08 | $58.78 | $59.28 | $58.74 | $59.21 | $59.21 | 17,265 |
2024-08-07 | $58.89 | $58.89 | $58.12 | $58.20 | $58.20 | 16,663 |
2024-08-06 | $56.96 | $57.66 | $56.96 | $57.40 | $57.40 | 47,079 |
2024-08-05 | $56.87 | $57.62 | $55.78 | $57.22 | $57.22 | 57,995 |
2024-08-02 | $60.06 | $60.06 | $59.56 | $59.81 | $59.81 | 20,929 |
2024-08-01 | $61.26 | $61.29 | $60.46 | $60.59 | $60.59 | 20,865 |
2024-07-31 | $61.15 | $61.42 | $61.15 | $61.29 | $61.29 | 88,604 |
2024-07-30 | $60.72 | $60.83 | $60.49 | $60.65 | $60.65 | 37,818 |
2024-07-29 | $60.62 | $60.73 | $60.44 | $60.67 | $60.67 | 205,818 |
2024-07-26 | $60.73 | $61.00 | $60.73 | $61.00 | $61.00 | 44,237 |
2024-07-25 | $60.49 | $60.71 | $60.25 | $60.45 | $60.45 | 63,560 |
2024-07-24 | $60.92 | $61.25 | $60.49 | $60.49 | $60.49 | 70,693 |
2024-07-23 | $61.08 | $61.08 | $60.64 | $60.65 | $60.65 | 42,197 |
2024-07-22 | $61.26 | $61.34 | $61.11 | $61.27 | $61.27 | 17,166 |
2024-07-19 | $61.31 | $61.37 | $60.96 | $61.05 | $61.05 | 14,194 |
2024-07-18 | $62.21 | $62.21 | $61.59 | $61.59 | $61.59 | 36,689 |
2024-07-17 | $62.60 | $62.67 | $62.40 | $62.48 | $62.48 | 25,697 |
2024-07-16 | $62.75 | $63.05 | $62.72 | $63.01 | $63.01 | 121,606 |
2024-07-15 | $62.92 | $62.97 | $62.60 | $62.69 | $62.69 | 14,272 |
2024-07-12 | $63.00 | $63.23 | $63.00 | $63.10 | $63.10 | 29,875 |
2024-07-11 | $62.97 | $63.09 | $62.79 | $62.94 | $62.94 | 41,316 |
2024-07-10 | $62.56 | $62.65 | $62.43 | $62.63 | $62.63 | 18,751 |
2024-07-09 | $62.31 | $62.41 | $62.17 | $62.41 | $62.41 | 10,989 |
2024-07-08 | $62.40 | $62.45 | $62.19 | $62.28 | $62.28 | 90,042 |
2024-07-05 | $62.30 | $62.49 | $62.16 | $62.36 | $62.36 | 23,646 |
2024-07-03 | $61.66 | $61.95 | $61.66 | $61.90 | $61.90 | 23,366 |
2024-07-02 | $61.11 | $61.38 | $61.09 | $61.38 | $61.38 | 12,322 |
2024-07-01 | $61.50 | $61.54 | $61.27 | $61.29 | $61.29 | 11,655 |
2024-06-28 | $61.38 | $61.42 | $61.04 | $61.11 | $61.11 | 12,837 |
2024-06-27 | $60.98 | $60.98 | $60.75 | $60.86 | $60.86 | 61,505 |
2024-06-26 | $60.84 | $60.89 | $60.72 | $60.74 | $60.74 | 5,394 |
2024-06-25 | $61.01 | $61.01 | $60.76 | $60.92 | $60.92 | 24,965 |
2024-06-24 | $61.19 | $61.36 | $61.05 | $61.11 | $61.11 | 41,029 |
2024-06-21 | $61.26 | $61.30 | $61.16 | $61.21 | $61.21 | 7,601 |
2024-06-20 | $61.32 | $61.32 | $60.91 | $61.14 | $61.14 | 25,360 |
2024-06-18 | $61.29 | $61.57 | $61.16 | $61.51 | $61.51 | 14,179 |
2024-06-17 | $61.01 | $61.44 | $60.86 | $61.20 | $61.20 | 59,930 |
2024-06-14 | $60.67 | $60.90 | $60.55 | $60.90 | $60.90 | 17,981 |
2024-06-13 | $60.81 | $60.83 | $60.26 | $60.59 | $60.59 | 8,425 |
2024-06-12 | $60.84 | $61.05 | $60.71 | $60.82 | $60.82 | 20,825 |
2024-06-11 | $60.14 | $60.28 | $59.99 | $60.28 | $60.28 | 508,097 |
2024-06-10 | $60.28 | $60.64 | $60.28 | $60.61 | $60.36 | 10,162 |
2024-06-07 | $60.32 | $60.34 | $60.01 | $60.01 | $59.76 | 10,156 |
2024-06-06 | $60.36 | $60.36 | $60.10 | $60.30 | $60.04 | 25,425 |
2024-06-05 | $59.68 | $60.10 | $59.68 | $60.10 | $59.85 | 14,283 |
2024-06-04 | $59.31 | $59.39 | $59.12 | $59.30 | $59.05 | 11,000 |
2024-06-03 | $60.90 | $60.92 | $60.36 | $60.64 | $60.39 | 32,663 |
2024-05-31 | $60.32 | $60.40 | $59.90 | $60.26 | $60.26 | 48,722 |
2024-05-30 | $60.40 | $60.61 | $60.35 | $60.52 | $60.52 | 13,867 |
2024-05-29 | $60.58 | $60.66 | $60.53 | $60.57 | $60.57 | 18,148 |
2024-05-28 | $61.15 | $61.21 | $60.92 | $61.05 | $61.05 | 19,844 |
2024-05-24 | $60.97 | $61.05 | $60.84 | $61.00 | $61.00 | 9,868 |
2024-05-23 | $61.14 | $61.17 | $60.51 | $60.51 | $60.51 | 24,924 |
2024-05-22 | $61.29 | $61.37 | $61.07 | $61.19 | $61.19 | 13,375 |
2024-05-21 | $61.36 | $61.38 | $61.28 | $61.31 | $61.31 | 12,426 |
2024-05-20 | $61.56 | $61.78 | $61.56 | $61.71 | $61.71 | 10,972 |
2024-05-17 | $61.37 | $61.72 | $61.37 | $61.69 | $61.69 | 31,183 |
2024-05-16 | $61.18 | $61.32 | $61.12 | $61.23 | $61.23 | 17,587 |
2024-05-15 | $60.80 | $61.10 | $60.62 | $61.10 | $61.10 | 8,845 |
2024-05-14 | $60.19 | $60.40 | $60.19 | $60.40 | $60.40 | 11,937 |
2024-05-13 | $60.41 | $60.41 | $59.98 | $60.05 | $60.05 | 23,704 |
2024-05-10 | $60.14 | $60.18 | $59.83 | $59.85 | $59.85 | 9,189 |
2024-05-09 | $59.84 | $60.18 | $59.84 | $60.18 | $60.18 | 16,968 |
2024-05-08 | $60.01 | $60.28 | $60.01 | $60.25 | $60.25 | 38,201 |
2024-05-07 | $60.23 | $60.37 | $60.08 | $60.23 | $60.23 | 24,714 |
2024-05-06 | $60.98 | $60.98 | $60.51 | $60.58 | $60.58 | 72,607 |
2024-05-03 | $60.71 | $60.91 | $60.60 | $60.91 | $60.91 | 37,350 |
2024-05-02 | $60.06 | $60.67 | $59.85 | $60.60 | $60.60 | 28,060 |
2024-05-01 | $59.54 | $59.86 | $59.39 | $59.61 | $59.61 | 54,566 |
2024-04-30 | $59.53 | $59.74 | $59.42 | $59.47 | $59.47 | 47,778 |
2024-04-29 | $59.67 | $59.97 | $59.64 | $59.93 | $59.93 | 39,716 |
2024-04-26 | $59.13 | $59.47 | $59.13 | $59.25 | $59.25 | 27,382 |
2024-04-25 | $58.23 | $58.84 | $58.23 | $58.77 | $58.77 | 21,781 |
2024-04-24 | $58.79 | $58.79 | $58.53 | $58.62 | $58.62 | 17,813 |
2024-04-23 | $58.20 | $58.61 | $58.20 | $58.55 | $58.55 | 16,689 |
2024-04-22 | $57.70 | $58.13 | $57.67 | $58.02 | $58.02 | 10,065 |
2024-04-19 | $57.82 | $57.97 | $57.74 | $57.74 | $57.74 | 118,323 |
2024-04-18 | $58.15 | $58.39 | $58.04 | $58.23 | $58.23 | 12,151 |
2024-04-17 | $57.96 | $58.10 | $57.65 | $57.75 | $57.75 | 14,474 |
2024-04-16 | $57.53 | $57.71 | $57.43 | $57.46 | $57.46 | 44,989 |
2024-04-15 | $58.78 | $58.78 | $58.22 | $58.32 | $58.32 | 41,442 |
2024-04-12 | $59.04 | $59.25 | $58.59 | $58.74 | $58.74 | 23,466 |
2024-04-11 | $59.55 | $59.83 | $59.40 | $59.66 | $59.66 | 31,447 |
2024-04-10 | $59.44 | $59.44 | $59.23 | $59.43 | $59.43 | 14,979 |
2024-04-09 | $60.23 | $60.24 | $59.99 | $60.22 | $60.22 | 19,111 |
2024-04-08 | $59.69 | $59.85 | $59.69 | $59.81 | $59.81 | 16,234 |
2024-04-05 | $59.24 | $59.61 | $59.24 | $59.56 | $59.56 | 23,475 |
2024-04-04 | $59.85 | $60.00 | $59.23 | $59.33 | $59.33 | 14,018 |
2024-04-03 | $59.20 | $59.60 | $59.20 | $59.50 | $59.50 | 19,586 |
2024-04-02 | $59.14 | $59.21 | $59.06 | $59.12 | $59.12 | 16,617 |
2024-04-01 | $59.22 | $59.42 | $58.96 | $59.10 | $59.10 | 17,385 |
2024-03-28 | $58.75 | $59.00 | $58.75 | $58.85 | $58.85 | 11,392 |
2024-03-27 | $58.72 | $58.83 | $58.67 | $58.83 | $58.83 | 6,548 |
2024-03-26 | $58.61 | $58.63 | $58.40 | $58.40 | $58.40 | 16,204 |
2024-03-25 | $58.77 | $58.97 | $58.77 | $58.85 | $58.85 | 14,941 |
2024-03-22 | $58.75 | $58.76 | $58.61 | $58.66 | $58.66 | 14,939 |
2024-03-21 | $59.15 | $59.15 | $58.94 | $58.95 | $58.95 | 26,058 |
2024-03-20 | $58.24 | $58.82 | $58.21 | $58.72 | $58.72 | 35,564 |
2024-03-19 | $58.40 | $58.48 | $58.19 | $58.37 | $58.37 | 18,726 |
2024-03-18 | $58.71 | $58.77 | $58.46 | $58.57 | $58.57 | 23,902 |
2024-03-15 | $58.58 | $58.61 | $58.33 | $58.44 | $58.44 | 70,200 |
2024-03-14 | $58.67 | $58.68 | $58.19 | $58.28 | $58.28 | 17,862 |
2024-03-13 | $58.62 | $58.68 | $58.51 | $58.62 | $58.62 | 17,190 |
2024-03-12 | $58.97 | $59.26 | $58.82 | $59.12 | $59.12 | 16,353 |
2024-03-11 | $58.81 | $59.01 | $58.81 | $58.91 | $58.91 | 12,714 |
2024-03-08 | $59.12 | $59.23 | $58.95 | $59.10 | $59.10 | 19,441 |
2024-03-07 | $58.96 | $59.27 | $58.92 | $59.26 | $59.26 | 34,300 |
2024-03-06 | $58.77 | $59.05 | $58.77 | $58.98 | $58.98 | 14,456 |
2024-03-05 | $58.68 | $58.76 | $58.51 | $58.57 | $58.57 | 19,044 |
2024-03-04 | $58.73 | $58.83 | $58.68 | $58.68 | $58.68 | 67,847 |
2024-03-01 | $58.71 | $58.98 | $58.56 | $58.88 | $58.88 | 94,219 |
2024-02-29 | $58.41 | $58.41 | $58.18 | $58.22 | $58.22 | 29,475 |
2024-02-28 | $58.29 | $58.29 | $58.02 | $58.17 | $58.17 | 57,884 |
2024-02-27 | $58.64 | $58.71 | $58.59 | $58.65 | $58.65 | 21,566 |
2024-02-26 | $58.62 | $58.85 | $58.56 | $58.79 | $58.79 | 122,301 |
2024-02-23 | $58.53 | $58.83 | $58.32 | $58.54 | $58.54 | 230,638 |
2024-02-22 | $58.62 | $58.63 | $58.47 | $58.56 | $58.56 | 22,273 |
2024-02-21 | $58.19 | $58.23 | $57.97 | $58.14 | $58.14 | 20,958 |
2024-02-20 | $58.30 | $58.36 | $58.08 | $58.25 | $58.25 | 20,668 |
2024-02-16 | $58.01 | $58.15 | $57.90 | $57.99 | $57.99 | 50,957 |
2024-02-15 | $57.62 | $57.79 | $57.60 | $57.79 | $57.79 | 6,885 |
2024-02-14 | $57.19 | $57.45 | $57.19 | $57.44 | $57.44 | 15,444 |
2024-02-13 | $56.89 | $56.91 | $56.40 | $56.51 | $56.51 | 21,508 |
2024-02-12 | $57.24 | $57.71 | $57.24 | $57.53 | $57.53 | 23,278 |
2024-02-09 | $57.44 | $57.63 | $57.28 | $57.63 | $57.63 | 17,229 |
2024-02-08 | $57.70 | $57.70 | $57.49 | $57.55 | $57.55 | 15,567 |
2024-02-07 | $57.73 | $57.88 | $57.71 | $57.81 | $57.81 | 11,792 |
2024-02-06 | $57.44 | $57.74 | $57.40 | $57.74 | $57.74 | 32,864 |
2024-02-05 | $56.74 | $56.87 | $56.51 | $56.70 | $56.70 | 11,028 |
2024-02-02 | $56.83 | $56.92 | $56.63 | $56.84 | $56.84 | 7,983 |
2024-02-01 | $56.98 | $57.16 | $56.85 | $57.06 | $57.06 | 50,753 |
2024-01-31 | $56.87 | $57.15 | $56.70 | $56.74 | $56.74 | 15,419 |
2024-01-30 | $56.53 | $56.81 | $56.42 | $56.75 | $56.75 | 74,930 |
2024-01-29 | $56.75 | $56.77 | $56.51 | $56.71 | $56.71 | 33,032 |
2024-01-26 | $56.55 | $56.69 | $56.49 | $56.58 | $56.58 | 30,516 |
2024-01-25 | $56.50 | $56.50 | $56.30 | $56.36 | $56.36 | 34,402 |
2024-01-24 | $56.80 | $56.80 | $56.39 | $56.40 | $56.40 | 27,369 |
2024-01-23 | $55.81 | $55.96 | $55.76 | $55.86 | $55.86 | 36,974 |
2024-01-22 | $56.20 | $56.36 | $56.17 | $56.28 | $56.28 | 23,717 |
2024-01-19 | $55.97 | $56.27 | $55.75 | $56.20 | $56.20 | 39,198 |
2024-01-18 | $55.70 | $55.86 | $55.61 | $55.84 | $55.84 | 22,831 |
2024-01-17 | $55.51 | $55.70 | $55.41 | $55.70 | $55.70 | 14,767 |
2024-01-16 | $56.65 | $56.65 | $56.23 | $56.41 | $56.41 | 14,142 |
2024-01-12 | $57.55 | $57.59 | $57.20 | $57.27 | $57.27 | 29,176 |
2024-01-11 | $57.22 | $57.28 | $56.89 | $57.22 | $57.22 | 35,460 |
2024-01-10 | $57.02 | $57.10 | $56.88 | $57.01 | $57.01 | 28,156 |
2024-01-09 | $57.00 | $57.04 | $56.94 | $57.03 | $57.03 | 11,683 |
2024-01-08 | $57.09 | $57.61 | $57.06 | $57.61 | $57.61 | 20,675 |
2024-01-05 | $57.28 | $57.57 | $57.21 | $57.39 | $57.39 | 11,301 |
2024-01-04 | $57.07 | $57.28 | $56.85 | $56.98 | $56.98 | 147,629 |
2024-01-03 | $57.03 | $57.35 | $57.02 | $57.19 | $57.19 | 60,884 |
2024-01-02 | $57.48 | $57.48 | $57.03 | $57.18 | $57.18 | 68,990 |
2023-12-29 | $57.85 | $57.98 | $57.66 | $57.81 | $57.81 | 142,186 |
2023-12-28 | $57.66 | $57.89 | $57.61 | $57.63 | $57.63 | 30,174 |
2023-12-27 | $57.55 | $57.61 | $57.26 | $57.41 | $57.41 | 80,153 |
2023-12-26 | $57.28 | $57.28 | $57.13 | $57.20 | $57.20 | 34,218 |
2023-12-22 | $56.95 | $57.13 | $56.87 | $56.99 | $56.99 | 44,549 |
2023-12-21 | $56.71 | $56.80 | $56.57 | $56.70 | $56.70 | 15,235 |
2023-12-20 | $56.43 | $56.44 | $55.72 | $55.74 | $55.74 | 110,563 |
2023-12-19 | $57.92 | $58.17 | $57.92 | $57.95 | $56.70 | 48,896 |
2023-12-18 | $57.96 | $57.96 | $57.71 | $57.94 | $56.69 | 18,466 |
2023-12-15 | $58.56 | $58.56 | $57.74 | $57.74 | $56.50 | 35,283 |
2023-12-14 | $58.18 | $58.66 | $58.04 | $58.53 | $57.27 | 48,125 |
2023-12-13 | $56.84 | $57.78 | $56.66 | $57.77 | $56.53 | 17,669 |
2023-12-12 | $56.84 | $57.04 | $56.63 | $56.90 | $55.68 | 40,548 |
2023-12-11 | $56.81 | $57.03 | $56.73 | $57.00 | $55.77 | 42,996 |
2023-12-08 | $56.82 | $56.94 | $56.69 | $56.73 | $56.73 | 22,513 |
2023-12-07 | $57.16 | $57.27 | $57.06 | $57.16 | $57.16 | 12,829 |
2023-12-06 | $57.23 | $57.23 | $56.85 | $56.85 | $56.85 | 72,026 |
2023-12-05 | $56.82 | $57.00 | $56.75 | $56.91 | $56.91 | 53,301 |
2023-12-04 | $57.15 | $57.31 | $56.87 | $56.94 | $56.94 | 25,259 |
2023-12-01 | $56.88 | $57.59 | $56.87 | $57.52 | $57.52 | 53,429 |
2023-11-30 | $57.06 | $57.06 | $56.73 | $56.87 | $56.87 | 197,607 |
2023-11-29 | $57.13 | $57.28 | $56.96 | $56.96 | $56.96 | 57,319 |
2023-11-28 | $56.97 | $57.07 | $56.86 | $57.00 | $57.00 | 12,816 |
2023-11-27 | $56.66 | $56.74 | $56.53 | $56.67 | $56.67 | 11,327 |
2023-11-24 | $56.69 | $56.82 | $56.69 | $56.74 | $56.74 | 5,446 |
2023-11-22 | $56.59 | $56.59 | $56.31 | $56.44 | $56.44 | 44,110 |
2023-11-21 | $56.83 | $56.83 | $56.52 | $56.59 | $56.59 | 20,246 |
2023-11-20 | $56.55 | $56.93 | $56.55 | $56.80 | $56.80 | 113,058 |
2023-11-17 | $56.09 | $56.34 | $56.08 | $56.32 | $56.32 | 62,601 |
2023-11-16 | $55.85 | $56.02 | $55.79 | $55.90 | $55.90 | 10,476 |
2023-11-15 | $55.84 | $56.09 | $55.70 | $55.97 | $55.97 | 33,752 |
2023-11-14 | $55.42 | $55.95 | $55.42 | $55.82 | $55.82 | 19,731 |
2023-11-13 | $54.48 | $54.70 | $54.38 | $54.59 | $54.59 | 29,797 |
2023-11-10 | $54.37 | $55.07 | $54.37 | $54.85 | $54.85 | 30,343 |
2023-11-09 | $54.91 | $54.91 | $54.31 | $54.33 | $54.33 | 36,071 |
2023-11-08 | $55.02 | $55.06 | $54.79 | $54.99 | $54.99 | 7,040 |
2023-11-07 | $54.94 | $55.21 | $54.67 | $55.02 | $55.02 | 58,832 |
2023-11-06 | $55.28 | $55.28 | $54.85 | $54.99 | $54.99 | 12,931 |
2023-11-03 | $54.01 | $54.83 | $54.01 | $54.60 | $54.60 | 137,674 |
2023-11-02 | $53.34 | $53.53 | $53.24 | $53.49 | $53.49 | 13,785 |
2023-11-01 | $52.03 | $52.53 | $52.03 | $52.53 | $52.53 | 46,600 |
2023-10-31 | $51.93 | $52.06 | $51.73 | $52.02 | $52.02 | 20,985 |
2023-10-30 | $52.51 | $52.51 | $52.22 | $52.41 | $52.41 | 48,756 |
2023-10-27 | $52.15 | $52.15 | $51.67 | $51.73 | $51.73 | 9,448 |
2023-10-26 | $51.71 | $51.86 | $51.58 | $51.71 | $51.71 | 18,788 |
2023-10-25 | $52.45 | $52.45 | $52.14 | $52.16 | $52.16 | 17,365 |
2023-10-24 | $52.55 | $52.88 | $52.55 | $52.87 | $52.87 | 9,423 |
2023-10-23 | $52.03 | $52.31 | $51.51 | $52.16 | $52.16 | 17,434 |
2023-10-20 | $52.54 | $52.54 | $52.30 | $52.33 | $52.33 | 24,765 |
2023-10-19 | $52.95 | $53.22 | $52.84 | $52.84 | $52.84 | 13,074 |
2023-10-18 | $53.45 | $53.45 | $52.93 | $52.93 | $52.93 | 20,069 |
2023-10-17 | $54.27 | $54.27 | $53.96 | $54.03 | $54.03 | 2,909 |
2023-10-16 | $54.14 | $54.31 | $53.86 | $54.21 | $54.21 | 7,646 |
2023-10-13 | $54.40 | $54.53 | $53.77 | $53.77 | $53.77 | 226,198 |
2023-10-12 | $54.79 | $54.82 | $54.26 | $54.45 | $54.45 | 16,508 |
2023-10-11 | $54.76 | $54.76 | $54.54 | $54.63 | $54.63 | 15,323 |
2023-10-10 | $54.25 | $54.70 | $54.09 | $54.54 | $54.54 | 25,890 |
2023-10-09 | $53.65 | $54.03 | $53.53 | $53.90 | $53.90 | 14,594 |
2023-10-06 | $53.83 | $54.51 | $53.72 | $54.36 | $54.36 | 17,039 |
2023-10-05 | $53.72 | $53.90 | $53.63 | $53.89 | $53.89 | 9,233 |
2023-10-04 | $53.80 | $53.97 | $53.53 | $53.85 | $53.85 | 15,932 |
2023-10-03 | $54.09 | $54.25 | $53.80 | $53.91 | $53.91 | 13,665 |
2023-10-02 | $54.42 | $54.47 | $54.18 | $54.45 | $54.45 | 41,150 |
2023-09-29 | $55.04 | $55.05 | $54.50 | $54.60 | $54.60 | 19,929 |
2023-09-28 | $54.21 | $54.70 | $54.18 | $54.70 | $54.70 | 5,304 |
2023-09-27 | $54.53 | $54.53 | $54.10 | $54.38 | $54.38 | 15,378 |
2023-09-26 | $54.35 | $54.37 | $54.03 | $54.10 | $54.10 | 8,385 |
2023-09-25 | $54.67 | $54.83 | $54.55 | $54.81 | $54.81 | 8,246 |
2023-09-22 | $55.01 | $55.01 | $54.73 | $54.73 | $54.73 | 18,928 |
2023-09-21 | $54.54 | $54.62 | $54.40 | $54.43 | $54.43 | 28,431 |
2023-09-20 | $55.65 | $55.90 | $55.42 | $55.45 | $55.45 | 15,529 |
2023-09-19 | $55.63 | $55.69 | $55.44 | $55.58 | $55.58 | 10,941 |
2023-09-18 | $55.84 | $55.94 | $55.67 | $55.81 | $55.81 | 25,876 |
2023-09-15 | $56.19 | $56.19 | $55.90 | $55.90 | $55.90 | 52,107 |
2023-09-14 | $56.08 | $56.20 | $55.97 | $56.10 | $56.10 | 9,239 |
2023-09-13 | $55.65 | $55.86 | $55.65 | $55.78 | $55.78 | 9,238 |
2023-09-12 | $55.58 | $55.82 | $55.58 | $55.80 | $55.80 | 16,703 |
2023-09-11 | $56.24 | $56.36 | $56.07 | $56.28 | $56.28 | 14,588 |
2023-09-08 | $55.88 | $55.89 | $55.79 | $55.81 | $55.81 | 5,997 |
2023-09-07 | $55.55 | $55.80 | $55.52 | $55.65 | $55.65 | 15,399 |
2023-09-06 | $55.95 | $56.00 | $55.73 | $55.86 | $55.86 | 8,116 |
2023-09-05 | $56.27 | $56.27 | $55.95 | $56.07 | $56.07 | 12,338 |
2023-09-01 | $56.37 | $56.45 | $55.98 | $56.03 | $56.03 | 93,571 |
2023-08-31 | $56.14 | $56.21 | $55.82 | $55.90 | $55.90 | 48,009 |
2023-08-30 | $56.00 | $56.23 | $55.86 | $56.10 | $56.10 | 291,832 |
2023-08-29 | $55.37 | $56.00 | $55.37 | $56.00 | $56.00 | 14,287 |
2023-08-28 | $55.22 | $55.34 | $55.22 | $55.33 | $55.33 | 9,528 |
2023-08-25 | $54.94 | $55.06 | $54.63 | $55.02 | $55.02 | 22,969 |
2023-08-24 | $55.30 | $55.30 | $54.74 | $54.83 | $54.83 | 25,064 |
2023-08-23 | $54.88 | $55.08 | $54.67 | $54.97 | $54.97 | 7,462 |
2023-08-22 | $54.86 | $54.86 | $54.26 | $54.52 | $54.52 | 8,041 |
2023-08-21 | $54.08 | $54.27 | $53.89 | $54.09 | $54.09 | 73,364 |
2023-08-18 | $53.60 | $53.91 | $53.59 | $53.76 | $53.76 | 10,213 |
2023-08-17 | $54.50 | $54.50 | $53.83 | $53.83 | $53.83 | 15,812 |
2023-08-16 | $53.98 | $54.34 | $53.58 | $53.58 | $53.58 | 44,301 |
2023-08-15 | $54.36 | $54.41 | $54.18 | $54.18 | $54.18 | 12,739 |
2023-08-14 | $54.31 | $54.48 | $54.23 | $54.42 | $54.42 | 19,833 |
2023-08-11 | $54.89 | $55.11 | $54.82 | $54.90 | $54.90 | 7,194 |
2023-08-10 | $55.42 | $55.73 | $55.05 | $55.08 | $55.08 | 13,341 |
2023-08-09 | $55.48 | $55.57 | $55.18 | $55.28 | $55.28 | 26,942 |
2023-08-08 | $55.17 | $55.17 | $54.88 | $55.12 | $55.12 | 11,818 |
2023-08-07 | $55.69 | $55.76 | $55.43 | $55.61 | $55.61 | 10,635 |
2023-08-04 | $55.77 | $56.00 | $55.53 | $55.58 | $55.58 | 46,495 |
2023-08-03 | $55.27 | $55.47 | $55.21 | $55.24 | $55.24 | 17,688 |
2023-08-02 | $55.48 | $55.52 | $55.06 | $55.06 | $55.06 | 30,178 |
2023-08-01 | $56.45 | $56.65 | $56.13 | $56.30 | $56.30 | 57,892 |
2023-07-31 | $57.02 | $57.19 | $56.84 | $57.06 | $57.06 | 114,322 |
2023-07-28 | $56.83 | $57.00 | $56.76 | $56.97 | $56.97 | 10,723 |
2023-07-27 | $56.40 | $56.40 | $55.82 | $55.88 | $55.88 | 18,585 |
2023-07-26 | $56.03 | $56.51 | $56.03 | $56.35 | $56.35 | 23,900 |
2023-07-25 | $56.51 | $56.78 | $56.49 | $56.72 | $56.72 | 33,953 |
2023-07-24 | $55.98 | $56.41 | $55.89 | $56.31 | $56.31 | 16,417 |
2023-07-21 | $55.89 | $55.91 | $55.78 | $55.81 | $55.81 | 9,283 |
2023-07-20 | $56.03 | $56.03 | $55.58 | $55.58 | $55.58 | 15,473 |
2023-07-19 | $55.91 | $56.06 | $55.81 | $55.85 | $55.85 | 10,494 |
2023-07-18 | $55.91 | $56.04 | $55.88 | $55.96 | $55.96 | 12,264 |
2023-07-17 | $55.76 | $56.07 | $55.76 | $56.02 | $56.02 | 15,810 |
2023-07-14 | $55.66 | $55.80 | $55.64 | $55.70 | $55.70 | 22,778 |
2023-07-13 | $55.35 | $55.84 | $55.35 | $55.72 | $55.72 | 21,156 |
2023-07-12 | $55.01 | $55.36 | $55.01 | $55.28 | $55.28 | 15,362 |
2023-07-11 | $54.32 | $54.63 | $54.22 | $54.59 | $54.59 | 37,677 |
2023-07-10 | $53.69 | $54.07 | $53.68 | $53.96 | $53.96 | 82,826 |
2023-07-07 | $53.65 | $54.26 | $53.65 | $54.01 | $54.01 | 55,155 |
2023-07-06 | $53.59 | $53.59 | $53.26 | $53.41 | $53.41 | 17,895 |
2023-07-05 | $54.28 | $54.29 | $54.13 | $54.16 | $54.16 | 34,218 |
2023-07-03 | $54.15 | $54.36 | $54.15 | $54.25 | $54.25 | 10,045 |
2023-06-30 | $53.49 | $53.87 | $53.40 | $53.58 | $53.58 | 39,100 |
2023-06-29 | $52.98 | $53.18 | $52.90 | $53.04 | $53.04 | 21,044 |
2023-06-28 | $52.84 | $53.07 | $52.84 | $53.01 | $53.01 | 5,847 |
2023-06-27 | $53.25 | $53.34 | $53.11 | $53.32 | $53.32 | 47,902 |
2023-06-26 | $53.23 | $53.23 | $52.96 | $53.08 | $53.08 | 7,570 |
2023-06-23 | $52.79 | $52.85 | $52.66 | $52.85 | $52.85 | 53,814 |
2023-06-22 | $53.46 | $53.72 | $53.46 | $53.60 | $53.60 | 544,246 |
2023-06-21 | $53.91 | $54.04 | $53.89 | $53.98 | $53.98 | 6,143 |
2023-06-20 | $54.09 | $54.24 | $53.85 | $54.24 | $54.24 | 5,416 |
2023-06-16 | $54.56 | $54.60 | $54.48 | $54.54 | $54.54 | 59,575 |
2023-06-15 | $54.05 | $54.58 | $54.05 | $54.50 | $54.50 | 10,992 |
2023-06-14 | $53.70 | $54.04 | $53.70 | $53.90 | $53.90 | 16,249 |
2023-06-13 | $53.88 | $53.96 | $53.79 | $53.81 | $53.81 | 9,505 |
2023-06-12 | $53.17 | $53.38 | $53.17 | $53.32 | $53.32 | 3,601 |
2023-06-09 | $53.09 | $53.44 | $53.09 | $53.32 | $53.32 | 14,066 |
2023-06-08 | $52.66 | $53.08 | $52.66 | $52.98 | $52.98 | 8,122 |
2023-06-07 | $52.94 | $52.98 | $52.77 | $52.79 | $52.79 | 20,020 |
2023-06-06 | $52.65 | $53.09 | $52.63 | $53.00 | $52.67 | 4,420 |
2023-06-05 | $52.61 | $52.79 | $52.61 | $52.74 | $52.41 | 13,100 |
2023-06-02 | $52.59 | $53.01 | $52.59 | $52.80 | $52.80 | 42,876 |
2023-06-01 | $51.55 | $52.14 | $51.55 | $52.11 | $52.11 | 7,895 |
2023-05-31 | $51.33 | $51.33 | $50.99 | $51.32 | $51.32 | 6,442 |
2023-05-30 | $51.68 | $51.68 | $51.36 | $51.37 | $51.37 | 19,549 |
2023-05-26 | $51.15 | $51.64 | $51.15 | $51.54 | $51.54 | 8,652 |
2023-05-25 | $51.14 | $51.14 | $50.97 | $50.97 | $50.97 | 10,237 |
2023-05-24 | $51.14 | $51.23 | $51.02 | $51.06 | $51.06 | 19,036 |
2023-05-23 | $51.32 | $51.47 | $51.12 | $51.12 | $51.12 | 20,276 |
2023-05-22 | $51.41 | $51.61 | $51.41 | $51.51 | $51.51 | 19,763 |
2023-05-19 | $51.09 | $51.10 | $50.97 | $51.04 | $51.04 | 13,815 |
2023-05-18 | $50.83 | $51.04 | $50.75 | $51.01 | $51.01 | 19,313 |
2023-05-17 | $50.83 | $51.10 | $50.79 | $51.10 | $51.10 | 6,050 |
2023-05-16 | $50.69 | $50.79 | $50.54 | $50.54 | $50.54 | 5,356 |
2023-05-15 | $50.64 | $50.95 | $50.62 | $50.94 | $50.94 | 5,079 |
2023-05-12 | $50.69 | $50.70 | $50.40 | $50.46 | $50.46 | 15,358 |
2023-05-11 | $50.64 | $50.79 | $50.41 | $50.75 | $50.75 | 23,893 |
2023-05-10 | $51.20 | $51.23 | $51.03 | $51.18 | $51.18 | 8,545 |
2023-05-09 | $50.88 | $51.07 | $50.88 | $50.99 | $50.99 | 30,720 |
2023-05-08 | $51.43 | $51.49 | $51.29 | $51.35 | $51.35 | 18,525 |
2023-05-05 | $51.06 | $51.44 | $51.06 | $51.44 | $51.44 | 6,241 |
2023-05-04 | $50.97 | $51.03 | $50.83 | $50.91 | $50.91 | 11,734 |
2023-05-03 | $50.65 | $50.79 | $50.60 | $50.62 | $50.62 | 17,338 |
2023-05-02 | $50.72 | $50.74 | $50.50 | $50.66 | $50.66 | 11,930 |
2023-05-01 | $50.83 | $51.02 | $50.75 | $50.83 | $50.83 | 8,670 |
2023-04-28 | $50.69 | $51.00 | $50.68 | $50.96 | $50.96 | 27,772 |
2023-04-27 | $50.37 | $50.75 | $50.37 | $50.69 | $50.69 | 25,832 |
2023-04-26 | $50.12 | $50.19 | $49.97 | $49.99 | $49.99 | 31,259 |
2023-04-25 | $49.91 | $50.29 | $49.75 | $49.75 | $49.75 | 30,991 |
2023-04-24 | $50.62 | $50.72 | $50.47 | $50.64 | $50.64 | 33,963 |
2023-04-21 | $50.62 | $50.62 | $50.39 | $50.55 | $50.55 | 22,043 |
2023-04-20 | $50.95 | $51.31 | $50.95 | $51.06 | $51.06 | 7,559 |
2023-04-19 | $51.29 | $51.32 | $51.26 | $51.26 | $51.26 | 12,336 |
2023-04-18 | $51.78 | $51.84 | $51.62 | $51.70 | $51.70 | 14,743 |
2023-04-17 | $51.72 | $51.82 | $51.64 | $51.75 | $51.75 | 10,714 |
2023-04-14 | $51.96 | $51.96 | $51.65 | $51.76 | $51.76 | 5,720 |
2023-04-13 | $51.98 | $52.10 | $51.93 | $52.05 | $52.05 | 11,838 |
2023-04-12 | $51.81 | $51.81 | $51.38 | $51.46 | $51.46 | 8,590 |
2023-04-11 | $51.43 | $51.53 | $51.39 | $51.49 | $51.49 | 11,209 |
2023-04-10 | $50.72 | $50.87 | $50.61 | $50.85 | $50.85 | 8,228 |
2023-04-06 | $50.43 | $50.62 | $50.34 | $50.55 | $50.55 | 12,837 |
2023-04-05 | $50.72 | $50.72 | $50.27 | $50.38 | $50.38 | 9,341 |
2023-04-04 | $50.57 | $50.68 | $50.44 | $50.57 | $50.57 | 57,539 |
2023-04-03 | $50.45 | $50.69 | $50.33 | $50.65 | $50.65 | 31,356 |
2023-03-31 | $50.50 | $50.51 | $50.22 | $50.38 | $50.38 | 10,445 |
2023-03-30 | $50.38 | $50.47 | $50.20 | $50.26 | $50.26 | 45,633 |
2023-03-29 | $49.80 | $49.92 | $49.76 | $49.86 | $49.86 | 16,489 |
2023-03-28 | $49.54 | $49.58 | $49.42 | $49.50 | $49.50 | 5,190 |
2023-03-27 | $49.40 | $49.44 | $49.21 | $49.44 | $49.44 | 5,654 |
2023-03-24 | $49.26 | $49.61 | $49.26 | $49.44 | $49.44 | 137,477 |
2023-03-23 | $49.83 | $50.02 | $49.45 | $49.64 | $49.64 | 5,371 |
2023-03-22 | $49.43 | $49.99 | $49.39 | $49.40 | $49.40 | 13,256 |
2023-03-21 | $49.28 | $49.28 | $49.01 | $49.23 | $49.23 | 27,490 |
2023-03-20 | $48.89 | $49.06 | $48.89 | $48.97 | $48.97 | 4,127 |
2023-03-17 | $48.92 | $48.94 | $48.72 | $48.81 | $48.81 | 11,083 |
2023-03-16 | $48.53 | $49.26 | $48.41 | $49.26 | $49.26 | 9,592 |
2023-03-15 | $48.37 | $48.52 | $48.16 | $48.50 | $48.50 | 17,886 |
2023-03-14 | $49.16 | $49.21 | $49.02 | $49.18 | $49.18 | 3,129 |
2023-03-13 | $49.31 | $49.72 | $49.31 | $49.43 | $49.43 | 21,142 |
2023-03-10 | $50.01 | $50.22 | $49.64 | $49.72 | $49.72 | 11,995 |
2023-03-09 | $50.62 | $50.77 | $50.16 | $50.18 | $50.18 | 21,431 |
2023-03-08 | $50.70 | $50.98 | $50.70 | $50.81 | $50.81 | 79,577 |
2023-03-07 | $50.96 | $51.01 | $50.41 | $50.41 | $50.41 | 11,698 |
2023-03-06 | $51.07 | $51.25 | $51.07 | $51.15 | $51.15 | 8,411 |
2023-03-03 | $50.80 | $51.18 | $50.80 | $51.10 | $51.10 | 5,540 |
2023-03-02 | $50.23 | $50.62 | $50.23 | $50.51 | $50.51 | 12,916 |
2023-03-01 | $50.61 | $50.61 | $50.40 | $50.56 | $50.56 | 9,375 |
2023-02-28 | $50.09 | $50.09 | $49.81 | $49.84 | $49.84 | 5,100 |
2023-02-27 | $49.91 | $50.12 | $49.88 | $49.89 | $49.89 | 8,335 |
2023-02-24 | $49.76 | $49.93 | $49.67 | $49.79 | $49.79 | 9,811 |
2023-02-23 | $50.65 | $50.73 | $50.36 | $50.61 | $50.61 | 16,997 |
2023-02-22 | $50.20 | $50.37 | $50.07 | $50.07 | $50.07 | 20,574 |
2023-02-21 | $50.73 | $50.79 | $50.39 | $50.43 | $50.43 | 14,036 |
2023-02-17 | $50.55 | $50.74 | $50.50 | $50.63 | $50.63 | 7,881 |
2023-02-16 | $50.58 | $51.03 | $50.55 | $50.88 | $50.88 | 22,248 |
2023-02-15 | $50.39 | $50.66 | $50.39 | $50.57 | $50.57 | 6,053 |
2023-02-14 | $50.72 | $51.00 | $50.56 | $50.79 | $50.79 | 10,453 |
2023-02-13 | $50.85 | $51.20 | $50.85 | $51.10 | $51.10 | 36,314 |
2023-02-10 | $51.03 | $51.03 | $50.79 | $50.96 | $50.96 | 11,578 |
2023-02-09 | $51.53 | $51.55 | $51.10 | $51.20 | $51.20 | 13,756 |
2023-02-08 | $51.33 | $51.33 | $50.98 | $51.24 | $51.24 | 27,018 |
2023-02-07 | $51.06 | $51.47 | $50.90 | $51.32 | $51.32 | 9,163 |
2023-02-06 | $51.01 | $51.15 | $50.82 | $51.06 | $51.06 | 71,713 |
2023-02-03 | $51.81 | $51.95 | $51.33 | $51.48 | $51.48 | 15,334 |
2023-02-02 | $52.60 | $52.65 | $52.08 | $52.32 | $52.32 | 22,401 |
2023-02-01 | $51.72 | $52.20 | $51.59 | $52.19 | $52.19 | 31,867 |
2023-01-31 | $51.54 | $51.70 | $51.41 | $51.70 | $51.70 | 48,316 |
2023-01-30 | $51.08 | $51.11 | $50.91 | $50.93 | $50.93 | 30,870 |
2023-01-27 | $51.54 | $51.74 | $51.41 | $51.61 | $51.61 | 137,748 |
2023-01-26 | $51.71 | $51.91 | $51.47 | $51.81 | $51.81 | 35,812 |
2023-01-25 | $51.16 | $51.42 | $50.96 | $51.35 | $51.35 | 11,315 |
2023-01-24 | $51.30 | $51.49 | $51.30 | $51.48 | $51.48 | 16,796 |
2023-01-23 | $51.29 | $51.68 | $51.25 | $51.48 | $51.48 | 13,728 |
2023-01-20 | $50.91 | $51.23 | $50.91 | $51.23 | $51.23 | 10,573 |
2023-01-19 | $50.69 | $50.86 | $50.53 | $50.73 | $50.73 | 13,839 |
2023-01-18 | $51.21 | $51.21 | $50.39 | $50.40 | $50.40 | 27,706 |
2023-01-17 | $50.92 | $50.92 | $50.65 | $50.81 | $50.81 | 91,915 |
2023-01-13 | $50.68 | $50.98 | $50.68 | $50.98 | $50.98 | 27,661 |
2023-01-12 | $50.78 | $51.10 | $50.47 | $50.94 | $50.94 | 33,420 |
2023-01-11 | $50.37 | $50.78 | $50.35 | $50.78 | $50.78 | 47,187 |
2023-01-10 | $50.18 | $50.48 | $50.07 | $50.39 | $50.39 | 26,163 |
2023-01-09 | $50.16 | $50.45 | $50.13 | $50.16 | $50.16 | 18,670 |
2023-01-06 | $49.28 | $49.80 | $49.21 | $49.76 | $49.76 | 67,994 |
2023-01-05 | $48.61 | $48.78 | $48.51 | $48.69 | $48.69 | 32,801 |
2023-01-04 | $48.72 | $49.20 | $48.58 | $49.20 | $49.20 | 76,958 |
2023-01-03 | $48.64 | $48.72 | $48.30 | $48.39 | $48.39 | 12,367 |
2022-12-30 | $48.67 | $48.72 | $48.15 | $48.28 | $48.28 | 321,432 |
2022-12-29 | $48.60 | $48.78 | $48.56 | $48.74 | $48.74 | 30,387 |
2022-12-28 | $48.59 | $48.75 | $48.11 | $48.15 | $48.15 | 164,653 |
2022-12-27 | $48.52 | $48.88 | $48.52 | $48.72 | $48.72 | 17,742 |
2022-12-23 | $48.01 | $48.24 | $48.00 | $48.15 | $48.15 | 45,070 |
2022-12-22 | $48.39 | $48.39 | $47.92 | $48.20 | $48.20 | 19,477 |
2022-12-21 | $48.38 | $48.72 | $48.34 | $48.64 | $48.64 | 65,834 |
2022-12-20 | $48.39 | $48.64 | $48.39 | $48.60 | $48.60 | 31,391 |
2022-12-19 | $48.65 | $48.72 | $48.43 | $48.49 | $48.49 | 16,760 |
2022-12-16 | $48.50 | $48.68 | $48.42 | $48.56 | $48.56 | 23,075 |
2022-12-15 | $48.93 | $48.97 | $48.50 | $48.56 | $48.56 | 40,964 |
2022-12-14 | $49.40 | $49.58 | $49.11 | $49.34 | $49.34 | 15,295 |
2022-12-13 | $49.68 | $49.88 | $49.30 | $49.33 | $49.33 | 49,679 |
2022-12-12 | $49.35 | $49.49 | $49.09 | $49.32 | $48.93 | 29,853 |
2022-12-09 | $49.58 | $49.67 | $49.25 | $49.32 | $48.93 | 34,870 |
2022-12-08 | $49.67 | $49.80 | $49.50 | $49.56 | $49.56 | 25,789 |
2022-12-07 | $49.22 | $49.47 | $49.22 | $49.35 | $49.35 | 9,100 |
2022-12-06 | $49.60 | $49.75 | $49.14 | $49.44 | $49.44 | 87,303 |
2022-12-05 | $50.13 | $50.23 | $49.75 | $49.88 | $49.88 | 125,867 |
2022-12-02 | $50.00 | $50.48 | $50.00 | $50.41 | $50.41 | 31,299 |
2022-12-01 | $50.35 | $50.36 | $49.96 | $50.17 | $50.17 | 42,362 |
2022-11-30 | $49.62 | $50.07 | $49.19 | $49.98 | $49.98 | 27,664 |
2022-11-29 | $48.91 | $49.05 | $48.84 | $49.05 | $49.05 | 13,904 |
2022-11-28 | $48.71 | $48.88 | $48.34 | $48.41 | $48.41 | 63,930 |
2022-11-25 | $48.76 | $48.76 | $48.56 | $48.58 | $48.58 | 2,082 |
2022-11-23 | $48.31 | $48.53 | $48.31 | $48.45 | $48.45 | 23,429 |
2022-11-22 | $47.97 | $48.13 | $47.86 | $48.07 | $48.07 | 12,553 |
2022-11-21 | $48.05 | $48.05 | $47.80 | $47.95 | $47.95 | 13,011 |
2022-11-18 | $48.43 | $48.43 | $48.24 | $48.25 | $48.25 | 13,585 |
2022-11-17 | $47.84 | $48.32 | $47.82 | $48.32 | $48.32 | 13,748 |
2022-11-16 | $48.88 | $48.88 | $48.35 | $48.43 | $48.43 | 27,442 |
2022-11-15 | $49.67 | $49.67 | $49.12 | $49.30 | $49.30 | 17,373 |
2022-11-14 | $48.74 | $49.07 | $48.74 | $48.83 | $48.83 | 14,401 |
2022-11-11 | $48.62 | $48.90 | $48.40 | $48.74 | $48.74 | 43,354 |
2022-11-10 | $48.07 | $48.48 | $47.90 | $48.44 | $48.44 | 60,589 |
2022-11-09 | $47.52 | $47.82 | $47.23 | $47.30 | $47.30 | 33,098 |
2022-11-08 | $47.62 | $47.95 | $47.44 | $47.61 | $47.61 | 49,962 |
2022-11-07 | $47.58 | $47.65 | $47.38 | $47.54 | $47.54 | 53,211 |
2022-11-04 | $47.29 | $47.49 | $46.97 | $47.41 | $47.41 | 26,808 |
2022-11-03 | $45.80 | $46.31 | $45.72 | $46.18 | $46.18 | 123,031 |
2022-11-02 | $46.20 | $46.66 | $45.64 | $45.75 | $45.75 | 41,982 |
2022-11-01 | $46.39 | $46.39 | $45.93 | $46.15 | $46.15 | 57,871 |
2022-10-31 | $45.28 | $45.75 | $45.28 | $45.68 | $45.68 | 181,665 |
2022-10-28 | $45.31 | $45.74 | $45.26 | $45.68 | $45.68 | 76,369 |
2022-10-27 | $45.72 | $45.86 | $45.54 | $45.64 | $45.64 | 110,619 |
2022-10-26 | $45.19 | $45.86 | $45.19 | $45.56 | $45.56 | 85,571 |
2022-10-25 | $44.88 | $45.33 | $44.88 | $45.27 | $45.27 | 54,379 |
2022-10-24 | $45.00 | $45.10 | $44.81 | $45.06 | $45.06 | 18,963 |
2022-10-21 | $45.16 | $45.78 | $45.16 | $45.78 | $45.78 | 134,378 |
2022-10-20 | $45.47 | $45.95 | $45.35 | $45.42 | $45.42 | 24,472 |
2022-10-19 | $45.24 | $45.42 | $45.03 | $45.16 | $45.16 | 67,830 |
2022-10-18 | $46.01 | $46.01 | $45.47 | $45.69 | $45.69 | 31,928 |
2022-10-17 | $45.69 | $45.83 | $45.65 | $45.65 | $45.65 | 37,232 |
2022-10-14 | $45.39 | $45.39 | $44.60 | $44.65 | $44.65 | 114,626 |
2022-10-13 | $44.08 | $45.42 | $43.86 | $45.24 | $45.24 | 58,449 |
2022-10-12 | $45.23 | $45.33 | $45.09 | $45.18 | $45.18 | 22,141 |
2022-10-11 | $45.33 | $45.63 | $45.07 | $45.09 | $45.09 | 32,209 |
2022-10-10 | $46.04 | $46.04 | $45.54 | $45.75 | $45.75 | 110,068 |
2022-10-07 | $46.58 | $46.60 | $46.00 | $46.07 | $46.07 | 50,845 |
2022-10-06 | $47.03 | $47.16 | $46.83 | $46.83 | $46.83 | 46,526 |
2022-10-05 | $46.77 | $47.15 | $46.58 | $46.92 | $46.92 | 107,886 |
2022-10-04 | $46.97 | $47.41 | $46.94 | $47.37 | $47.37 | 54,876 |
2022-10-03 | $45.58 | $46.20 | $45.45 | $46.03 | $46.03 | 75,754 |
2022-09-30 | $45.08 | $45.57 | $45.08 | $45.36 | $45.36 | 193,360 |
2022-09-29 | $45.28 | $45.28 | $44.69 | $45.04 | $45.04 | 171,167 |
2022-09-28 | $45.00 | $45.90 | $44.98 | $45.80 | $45.80 | 299,637 |
2022-09-27 | $45.81 | $45.93 | $45.31 | $45.41 | $45.41 | 30,872 |
2022-09-26 | $45.69 | $45.84 | $45.33 | $45.33 | $45.33 | 20,359 |
2022-09-23 | $46.91 | $46.91 | $46.34 | $46.57 | $46.57 | 30,313 |
2022-09-22 | $48.08 | $48.08 | $47.73 | $47.85 | $47.85 | 31,813 |
2022-09-21 | $48.30 | $48.53 | $47.87 | $47.87 | $47.87 | 8,512 |
2022-09-20 | $48.48 | $48.68 | $48.36 | $48.53 | $48.53 | 19,649 |
2022-09-19 | $48.19 | $48.79 | $48.19 | $48.70 | $48.70 | 59,818 |
2022-09-16 | $48.69 | $48.91 | $48.55 | $48.73 | $48.73 | 37,534 |
2022-09-15 | $49.42 | $49.58 | $49.15 | $49.15 | $49.15 | 18,085 |
2022-09-14 | $49.39 | $49.76 | $49.39 | $49.67 | $49.67 | 22,752 |
2022-09-13 | $49.68 | $49.73 | $48.91 | $49.04 | $49.04 | 35,113 |
2022-09-12 | $50.56 | $50.88 | $50.55 | $50.73 | $50.73 | 23,500 |
2022-09-09 | $49.80 | $50.22 | $49.80 | $50.15 | $50.15 | 12,761 |
2022-09-08 | $49.24 | $49.53 | $49.22 | $49.53 | $49.53 | 29,267 |
2022-09-07 | $48.75 | $49.44 | $48.75 | $49.41 | $49.41 | 32,205 |
2022-09-06 | $49.35 | $49.35 | $48.92 | $49.03 | $49.03 | 100,096 |
2022-09-02 | $49.82 | $50.09 | $49.42 | $49.50 | $49.50 | 48,744 |
2022-09-01 | $49.69 | $49.81 | $49.41 | $49.69 | $49.69 | 53,452 |
2022-08-31 | $50.00 | $50.14 | $49.85 | $49.85 | $49.85 | 10,536 |
2022-08-30 | $50.39 | $50.39 | $49.71 | $49.86 | $49.86 | 34,523 |
2022-08-29 | $49.95 | $50.27 | $49.95 | $50.00 | $50.00 | 27,688 |
2022-08-26 | $51.06 | $51.17 | $50.16 | $50.17 | $50.17 | 11,053 |
2022-08-25 | $50.47 | $50.93 | $50.47 | $50.81 | $50.81 | 6,126 |
2022-08-24 | $49.88 | $50.43 | $49.88 | $50.15 | $50.15 | 7,927 |
2022-08-23 | $50.23 | $50.23 | $49.96 | $50.01 | $50.01 | 4,776 |
2022-08-22 | $49.60 | $49.70 | $49.49 | $49.65 | $49.65 | 22,646 |
2022-08-19 | $50.32 | $50.32 | $50.05 | $50.09 | $50.09 | 42,651 |
2022-08-18 | $50.74 | $50.86 | $50.65 | $50.76 | $50.76 | 17,121 |
2022-08-17 | $50.87 | $51.11 | $50.76 | $50.94 | $50.94 | 39,610 |
2022-08-16 | $51.10 | $51.31 | $51.08 | $51.31 | $51.31 | 27,373 |
2022-08-15 | $50.96 | $51.26 | $50.96 | $51.26 | $51.26 | 33,973 |
2022-08-12 | $50.71 | $51.30 | $50.71 | $51.30 | $51.30 | 13,166 |
2022-08-11 | $51.03 | $51.05 | $50.48 | $50.57 | $50.57 | 15,731 |
2022-08-10 | $50.38 | $50.66 | $50.38 | $50.58 | $50.58 | 11,598 |
2022-08-09 | $49.99 | $49.99 | $49.66 | $49.67 | $49.67 | 30,464 |
2022-08-08 | $49.91 | $50.19 | $49.79 | $49.95 | $49.95 | 46,382 |
2022-08-05 | $49.34 | $49.82 | $49.34 | $49.81 | $49.81 | 6,556 |
2022-08-04 | $49.39 | $49.78 | $49.36 | $49.63 | $49.63 | 19,258 |
2022-08-03 | $48.98 | $49.43 | $48.84 | $49.32 | $49.32 | 69,305 |
2022-08-02 | $49.07 | $49.40 | $48.91 | $48.91 | $48.91 | 22,422 |
2022-08-01 | $49.30 | $49.73 | $49.24 | $49.42 | $49.42 | 37,019 |
2022-07-29 | $49.24 | $49.58 | $49.20 | $49.58 | $49.58 | 7,591 |
2022-07-28 | $48.96 | $49.39 | $48.70 | $49.38 | $49.38 | 9,097 |
2022-07-27 | $48.31 | $49.16 | $48.31 | $48.95 | $48.95 | 22,320 |
2022-07-26 | $48.35 | $48.39 | $47.85 | $47.85 | $47.85 | 77,017 |
2022-07-25 | $48.36 | $48.60 | $48.36 | $48.51 | $48.51 | 31,053 |
2022-07-22 | $48.43 | $48.63 | $48.08 | $48.35 | $48.35 | 41,859 |
2022-07-21 | $48.30 | $48.51 | $48.19 | $48.51 | $48.51 | 27,512 |
2022-07-20 | $47.96 | $48.20 | $47.86 | $48.01 | $48.01 | 34,906 |
2022-07-19 | $47.81 | $48.29 | $47.81 | $48.15 | $48.15 | 86,446 |
2022-07-18 | $47.54 | $47.67 | $47.06 | $47.19 | $47.19 | 111,237 |
2022-07-15 | $46.58 | $46.97 | $46.42 | $46.89 | $46.89 | 27,136 |
2022-07-14 | $46.37 | $46.61 | $45.95 | $46.54 | $46.54 | 99,368 |
2022-07-13 | $46.31 | $46.96 | $46.21 | $46.75 | $46.75 | 60,699 |
2022-07-12 | $46.88 | $47.09 | $46.75 | $46.84 | $46.84 | 10,977 |
2022-07-11 | $47.29 | $47.38 | $47.00 | $47.22 | $47.22 | 66,729 |
2022-07-08 | $47.69 | $48.07 | $47.62 | $47.88 | $47.88 | 28,702 |
2022-07-07 | $47.56 | $47.94 | $47.55 | $47.82 | $47.82 | 19,580 |
2022-07-06 | $46.89 | $47.11 | $46.67 | $46.92 | $46.92 | 20,958 |
2022-07-05 | $46.51 | $47.13 | $46.45 | $47.07 | $47.07 | 81,811 |
2022-07-01 | $47.30 | $47.64 | $47.13 | $47.57 | $47.57 | 26,641 |
2022-06-30 | $47.74 | $48.23 | $47.48 | $48.04 | $48.04 | 174,431 |
2022-06-29 | $48.66 | $48.70 | $48.33 | $48.55 | $48.55 | 46,038 |
2022-06-28 | $49.07 | $49.31 | $48.52 | $48.64 | $48.64 | 59,273 |
2022-06-27 | $49.22 | $49.40 | $49.00 | $49.15 | $49.15 | 120,396 |
2022-06-24 | $48.44 | $49.11 | $48.44 | $49.09 | $49.09 | 21,639 |
2022-06-23 | $47.87 | $48.20 | $47.76 | $47.97 | $47.97 | 63,264 |
2022-06-22 | $47.81 | $48.24 | $47.80 | $47.91 | $47.91 | 26,494 |
2022-06-21 | $48.79 | $49.05 | $48.71 | $48.89 | $48.89 | 102,160 |
2022-06-17 | $48.69 | $48.99 | $48.51 | $48.70 | $48.70 | 38,316 |
2022-06-16 | $48.79 | $49.01 | $48.58 | $48.67 | $48.67 | 97,671 |
2022-06-15 | $49.58 | $50.40 | $49.57 | $50.24 | $50.24 | 33,047 |
2022-06-14 | $49.63 | $49.75 | $49.38 | $49.62 | $49.62 | 22,867 |
2022-06-13 | $49.91 | $50.14 | $49.28 | $49.34 | $49.34 | 103,014 |
2022-06-10 | $51.37 | $51.58 | $51.08 | $51.08 | $51.08 | 44,995 |
2022-06-09 | $52.28 | $52.48 | $51.72 | $51.81 | $51.81 | 22,210 |
2022-06-08 | $52.66 | $52.79 | $52.48 | $52.64 | $52.61 | 79,998 |
2022-06-07 | $52.67 | $52.97 | $52.66 | $52.93 | $52.89 | 11,525 |
2022-06-06 | $53.43 | $53.44 | $52.76 | $52.82 | $52.79 | 26,512 |
2022-06-03 | $53.33 | $53.33 | $52.83 | $52.90 | $52.87 | 7,767 |
2022-06-02 | $53.31 | $53.94 | $53.28 | $53.94 | $53.90 | 52,320 |
2022-06-01 | $53.77 | $53.89 | $53.07 | $53.09 | $53.06 | 43,332 |
2022-05-31 | $53.68 | $53.73 | $53.27 | $53.27 | $53.23 | 76,204 |
2022-05-27 | $52.48 | $52.87 | $52.48 | $52.80 | $52.77 | 51,445 |
2022-05-26 | $51.80 | $52.32 | $51.80 | $52.27 | $52.24 | 78,397 |
2022-05-25 | $51.48 | $51.86 | $51.30 | $51.69 | $51.66 | 61,786 |
2022-05-24 | $51.64 | $51.83 | $51.34 | $51.72 | $51.69 | 50,507 |
2022-05-23 | $52.12 | $52.56 | $52.12 | $52.54 | $52.51 | 40,875 |
2022-05-20 | $52.04 | $52.17 | $51.18 | $51.85 | $51.82 | 19,566 |
2022-05-19 | $51.44 | $51.96 | $51.32 | $51.76 | $51.73 | 71,040 |
2022-05-18 | $51.81 | $51.89 | $50.91 | $50.92 | $50.89 | 77,569 |
2022-05-17 | $52.12 | $52.15 | $51.83 | $52.03 | $52.00 | 52,423 |
2022-05-16 | $51.01 | $51.13 | $50.77 | $51.01 | $50.98 | 39,645 |
2022-05-13 | $50.42 | $51.09 | $50.42 | $50.95 | $50.92 | 131,275 |
2022-05-12 | $49.69 | $50.17 | $49.39 | $49.91 | $49.88 | 55,334 |
2022-05-11 | $50.91 | $51.24 | $50.00 | $50.30 | $50.27 | 106,431 |
2022-05-10 | $51.43 | $51.43 | $50.68 | $51.11 | $51.08 | 71,650 |
2022-05-09 | $51.43 | $51.70 | $50.79 | $50.83 | $50.80 | 115,613 |
2022-05-06 | $52.78 | $52.88 | $52.28 | $52.76 | $52.73 | 28,168 |
2022-05-05 | $54.02 | $54.02 | $52.69 | $53.00 | $52.97 | 50,697 |
2022-05-04 | $54.00 | $54.95 | $53.60 | $54.95 | $54.91 | 42,773 |
2022-05-03 | $54.28 | $54.62 | $54.21 | $54.27 | $54.23 | 146,764 |
2022-05-02 | $54.07 | $54.21 | $53.50 | $53.89 | $53.85 | 53,708 |
2022-04-29 | $54.86 | $55.32 | $54.44 | $54.51 | $54.47 | 71,198 |
2022-04-28 | $54.41 | $54.61 | $53.93 | $54.60 | $54.56 | 30,368 |
2022-04-27 | $54.07 | $54.48 | $53.90 | $54.16 | $54.12 | 41,617 |
2022-04-26 | $54.52 | $54.66 | $53.79 | $53.83 | $53.79 | 28,490 |
2022-04-25 | $54.67 | $55.23 | $54.47 | $55.08 | $55.04 | 39,749 |
2022-04-22 | $56.14 | $56.23 | $55.53 | $55.53 | $55.49 | 14,569 |
2022-04-21 | $56.95 | $57.14 | $56.00 | $56.18 | $56.14 | 15,540 |
2022-04-20 | $56.82 | $57.05 | $56.69 | $56.83 | $56.79 | 35,091 |
2022-04-19 | $56.37 | $56.85 | $56.19 | $56.85 | $56.81 | 117,133 |
2022-04-18 | $56.68 | $56.94 | $56.52 | $56.68 | $56.65 | 18,594 |
2022-04-14 | $57.17 | $57.17 | $56.78 | $56.78 | $56.74 | 51,571 |
2022-04-13 | $57.24 | $57.34 | $57.07 | $57.21 | $57.17 | 23,935 |
2022-04-12 | $57.24 | $57.35 | $56.62 | $56.62 | $56.58 | 7,335 |
2022-04-11 | $57.11 | $57.21 | $56.64 | $56.64 | $56.60 | 37,292 |
2022-04-08 | $57.46 | $57.79 | $57.40 | $57.40 | $57.36 | 23,150 |
2022-04-07 | $57.44 | $57.70 | $57.27 | $57.40 | $57.36 | 18,573 |
2022-04-06 | $58.03 | $58.09 | $57.65 | $57.74 | $57.70 | 38,789 |
2022-04-05 | $59.02 | $59.02 | $58.24 | $58.24 | $58.20 | 15,529 |
2022-04-04 | $58.55 | $59.05 | $58.55 | $58.95 | $58.91 | 33,926 |
2022-04-01 | $57.72 | $57.97 | $57.42 | $57.84 | $57.80 | 16,741 |
2022-03-31 | $57.17 | $57.53 | $56.97 | $57.00 | $56.96 | 72,978 |
2022-03-30 | $57.48 | $57.80 | $57.32 | $57.37 | $57.33 | 14,977 |
2022-03-29 | $57.50 | $58.03 | $57.34 | $57.62 | $57.58 | 35,265 |
2022-03-28 | $56.51 | $56.88 | $56.16 | $56.88 | $56.84 | 21,147 |
2022-03-25 | $56.66 | $56.72 | $56.43 | $56.56 | $56.52 | 7,513 |
2022-03-24 | $57.10 | $57.10 | $56.69 | $56.81 | $56.77 | 23,733 |
2022-03-23 | $56.28 | $56.48 | $56.12 | $56.21 | $56.17 | 27,782 |
2022-03-22 | $56.57 | $56.79 | $56.39 | $56.55 | $56.51 | 25,998 |
2022-03-21 | $55.89 | $56.16 | $55.60 | $55.85 | $55.81 | 70,543 |
2022-03-18 | $55.50 | $56.43 | $55.44 | $56.21 | $56.17 | 33,124 |
2022-03-17 | $55.34 | $55.84 | $55.16 | $55.63 | $55.59 | 50,713 |
2022-03-16 | $54.59 | $55.50 | $54.23 | $55.50 | $55.46 | 33,353 |
2022-03-15 | $52.98 | $53.51 | $52.69 | $53.34 | $53.30 | 38,573 |
2022-03-14 | $53.78 | $54.10 | $53.19 | $53.25 | $53.21 | 74,890 |
2022-03-11 | $54.82 | $54.87 | $53.49 | $53.63 | $53.59 | 40,081 |
2022-03-10 | $54.45 | $54.48 | $54.03 | $54.26 | $54.22 | 78,767 |
2022-03-09 | $54.53 | $55.00 | $54.30 | $54.88 | $54.84 | 60,102 |
2022-03-08 | $52.97 | $53.68 | $52.75 | $53.10 | $53.07 | 109,457 |
2022-03-07 | $54.04 | $54.17 | $52.62 | $52.62 | $52.59 | 177,820 |
2022-03-04 | $54.79 | $55.17 | $54.18 | $54.50 | $54.46 | 311,926 |
2022-03-03 | $56.21 | $56.52 | $55.68 | $55.73 | $55.69 | 277,699 |
2022-03-02 | $55.77 | $56.49 | $55.77 | $56.20 | $56.16 | 13,992 |
2022-03-01 | $55.93 | $56.25 | $55.40 | $55.58 | $55.54 | 102,781 |
2022-02-28 | $55.72 | $56.34 | $55.71 | $56.34 | $56.30 | 62,471 |
2022-02-25 | $56.07 | $56.66 | $56.04 | $56.66 | $56.62 | 46,145 |
2022-02-24 | $53.74 | $55.37 | $53.32 | $55.23 | $55.19 | 42,564 |
2022-02-23 | $57.15 | $57.34 | $56.50 | $56.50 | $56.46 | 60,890 |
2022-02-22 | $56.68 | $57.11 | $56.46 | $56.52 | $56.48 | 74,336 |
2022-02-18 | $57.67 | $57.68 | $57.32 | $57.34 | $57.30 | 121,430 |
2022-02-17 | $57.79 | $58.03 | $57.44 | $57.67 | $57.63 | 44,277 |
2022-02-16 | $57.92 | $58.45 | $57.90 | $58.23 | $58.19 | 75,164 |
2022-02-15 | $57.66 | $57.84 | $57.36 | $57.84 | $57.80 | 50,549 |
2022-02-14 | $57.21 | $57.35 | $56.55 | $56.91 | $56.87 | 177,779 |
2022-02-11 | $58.59 | $58.84 | $57.67 | $57.68 | $57.65 | 62,438 |
2022-02-10 | $58.63 | $59.29 | $58.63 | $58.81 | $58.77 | 49,680 |
2022-02-09 | $59.11 | $59.56 | $59.11 | $59.56 | $59.52 | 50,341 |
2022-02-08 | $58.39 | $58.79 | $58.39 | $58.67 | $58.63 | 13,553 |
2022-02-07 | $58.37 | $58.90 | $58.36 | $58.53 | $58.49 | 72,958 |
2022-02-04 | $57.81 | $58.43 | $57.66 | $58.26 | $58.22 | 22,431 |
2022-02-03 | $58.13 | $58.29 | $58.02 | $58.22 | $58.18 | 27,584 |
2022-02-02 | $58.76 | $58.86 | $58.50 | $58.68 | $58.64 | 15,117 |
2022-02-01 | $58.50 | $58.64 | $58.01 | $58.52 | $58.48 | 16,198 |
2022-01-31 | $57.86 | $58.47 | $57.24 | $58.45 | $58.41 | 75,764 |
2022-01-28 | $56.63 | $56.87 | $56.29 | $56.81 | $56.77 | 67,424 |
2022-01-27 | $56.71 | $56.92 | $56.21 | $56.33 | $56.29 | 159,131 |
2022-01-26 | $57.73 | $57.79 | $56.76 | $57.00 | $56.96 | 20,612 |
2022-01-25 | $57.42 | $57.64 | $56.80 | $57.44 | $57.40 | 82,730 |
2022-01-24 | $57.50 | $57.50 | $56.44 | $57.50 | $57.46 | 87,653 |
2022-01-21 | $59.32 | $59.35 | $58.77 | $58.86 | $58.82 | 27,628 |
2022-01-20 | $60.16 | $60.54 | $59.65 | $59.73 | $59.69 | 54,795 |
2022-01-19 | $59.95 | $59.95 | $59.58 | $59.62 | $59.58 | 57,508 |
2022-01-18 | $59.62 | $59.73 | $59.37 | $59.50 | $59.46 | 42,279 |
2022-01-14 | $60.07 | $60.29 | $60.02 | $60.29 | $60.25 | 65,480 |
2022-01-13 | $60.61 | $60.68 | $60.31 | $60.37 | $60.33 | 55,581 |
2022-01-12 | $60.71 | $60.93 | $60.45 | $60.93 | $60.89 | 32,646 |
2022-01-11 | $59.56 | $60.15 | $59.48 | $60.15 | $60.11 | 36,874 |
2022-01-10 | $59.64 | $59.65 | $59.29 | $59.52 | $59.48 | 86,447 |
2022-01-07 | $59.64 | $59.85 | $59.43 | $59.84 | $59.80 | 83,493 |
2022-01-06 | $59.61 | $59.83 | $59.32 | $59.63 | $59.59 | 44,599 |
2022-01-05 | $60.31 | $60.33 | $59.45 | $59.45 | $59.41 | 12,447 |
2022-01-04 | $60.54 | $60.63 | $60.27 | $60.38 | $60.34 | 17,897 |
2022-01-03 | $60.35 | $60.71 | $60.35 | $60.58 | $60.54 | 84,178 |
2021-12-31 | $60.41 | $60.72 | $60.20 | $60.22 | $60.18 | 52,734 |
2021-12-30 | $60.21 | $60.44 | $60.21 | $60.41 | $60.37 | 29,044 |
2021-12-29 | $59.94 | $60.18 | $59.86 | $60.11 | $60.02 | 15,845 |
2021-12-28 | $60.06 | $60.06 | $59.88 | $59.96 | $59.87 | 69,563 |
2021-12-27 | $59.67 | $60.00 | $59.63 | $59.97 | $59.88 | 86,277 |
2021-12-23 | $59.25 | $59.66 | $59.25 | $59.44 | $59.35 | 29,419 |
2021-12-22 | $58.80 | $59.27 | $58.73 | $59.27 | $59.18 | 56,457 |
2021-12-21 | $58.49 | $58.80 | $58.31 | $58.71 | $58.62 | 99,959 |
2021-12-20 | $57.79 | $58.09 | $57.49 | $57.94 | $57.85 | 98,660 |
2021-12-17 | $58.57 | $58.75 | $58.45 | $58.58 | $58.49 | 24,150 |
2021-12-16 | $59.23 | $59.47 | $58.83 | $58.83 | $58.74 | 9,152 |
2021-12-15 | $58.46 | $59.05 | $58.23 | $59.05 | $58.96 | 45,865 |
2021-12-14 | $58.50 | $58.67 | $58.32 | $58.46 | $58.37 | 46,639 |
2021-12-13 | $59.23 | $59.27 | $58.80 | $58.90 | $58.81 | 97,773 |
2021-12-10 | $61.28 | $61.47 | $61.16 | $61.40 | $59.58 | 32,305 |
2021-12-09 | $61.40 | $61.46 | $61.04 | $61.18 | $59.37 | 72,399 |
2021-12-08 | $61.42 | $61.70 | $61.37 | $61.57 | $59.74 | 48,593 |
2021-12-07 | $61.00 | $61.26 | $60.91 | $61.26 | $59.44 | 12,384 |
2021-12-06 | $60.18 | $60.55 | $60.06 | $60.43 | $58.64 | 36,949 |
2021-12-03 | $60.45 | $60.47 | $59.86 | $60.23 | $58.44 | 58,051 |
2021-12-02 | $60.17 | $60.43 | $59.93 | $59.95 | $58.17 | 126,232 |
2021-12-01 | $60.78 | $60.99 | $59.65 | $59.74 | $57.97 | 69,582 |
2021-11-30 | $59.84 | $60.20 | $59.48 | $59.82 | $58.05 | 24,346 |
2021-11-29 | $60.01 | $60.15 | $59.63 | $59.84 | $58.07 | 74,633 |
2021-11-26 | $59.99 | $60.02 | $59.38 | $59.64 | $57.87 | 22,444 |
2021-11-24 | $61.23 | $61.60 | $61.23 | $61.56 | $59.74 | 34,014 |
2021-11-23 | $61.30 | $61.47 | $61.10 | $61.29 | $59.47 | 12,604 |
2021-11-22 | $61.71 | $61.91 | $61.42 | $61.50 | $59.68 | 35,059 |
2021-11-19 | $62.03 | $62.18 | $61.80 | $61.81 | $59.98 | 23,917 |
2021-11-18 | $62.18 | $62.21 | $61.96 | $62.10 | $60.26 | 49,760 |
2021-11-17 | $62.80 | $62.80 | $62.37 | $62.59 | $60.73 | 29,855 |
2021-11-16 | $62.83 | $62.87 | $62.58 | $62.68 | $60.82 | 18,606 |
2021-11-15 | $63.20 | $63.30 | $63.00 | $63.05 | $61.18 | 15,630 |
2021-11-12 | $62.92 | $63.13 | $62.92 | $63.07 | $61.20 | 35,138 |
2021-11-11 | $62.80 | $63.04 | $62.75 | $62.85 | $60.99 | 24,447 |
2021-11-10 | $62.69 | $62.80 | $62.02 | $62.20 | $60.36 | 20,085 |
2021-11-09 | $63.10 | $63.12 | $62.66 | $62.75 | $60.89 | 16,922 |
2021-11-08 | $62.47 | $62.86 | $62.47 | $62.86 | $61.00 | 5,883 |
2021-11-05 | $62.09 | $62.22 | $62.07 | $62.22 | $60.38 | 13,110 |
2021-11-04 | $62.10 | $62.10 | $61.81 | $61.94 | $60.10 | 13,585 |
2021-11-03 | $61.64 | $62.13 | $61.60 | $62.10 | $60.26 | 12,537 |
2021-11-02 | $61.64 | $61.79 | $61.45 | $61.66 | $59.83 | 26,773 |
2021-11-01 | $61.58 | $61.87 | $61.51 | $61.87 | $60.04 | 46,304 |
2021-10-29 | $61.17 | $61.27 | $61.01 | $61.11 | $59.30 | 22,322 |
2021-10-28 | $61.35 | $61.61 | $61.29 | $61.54 | $59.72 | 33,168 |
2021-10-27 | $61.95 | $62.05 | $61.71 | $61.73 | $59.90 | 23,952 |
2021-10-26 | $62.05 | $62.07 | $61.74 | $61.78 | $59.95 | 8,573 |
2021-10-25 | $61.56 | $61.85 | $61.31 | $61.54 | $59.72 | 34,970 |
2021-10-22 | $61.48 | $61.70 | $61.12 | $61.26 | $59.44 | 12,689 |
2021-10-21 | $61.71 | $61.78 | $61.50 | $61.77 | $59.94 | 11,436 |
2021-10-20 | $62.17 | $62.28 | $62.07 | $62.07 | $60.23 | 11,245 |
2021-10-19 | $62.27 | $62.50 | $62.27 | $62.40 | $60.55 | 21,486 |
2021-10-18 | $61.93 | $62.26 | $61.93 | $62.14 | $60.30 | 42,245 |
2021-10-15 | $61.78 | $62.22 | $61.78 | $62.09 | $60.25 | 19,013 |
2021-10-14 | $61.34 | $61.59 | $61.34 | $61.48 | $59.66 | 9,984 |
2021-10-13 | $60.97 | $61.14 | $60.88 | $61.14 | $59.33 | 13,996 |
2021-10-12 | $60.71 | $60.79 | $60.47 | $60.47 | $58.68 | 9,298 |
2021-10-11 | $60.89 | $61.21 | $60.69 | $60.72 | $58.92 | 26,620 |
2021-10-08 | $60.92 | $60.92 | $60.72 | $60.86 | $59.05 | 9,666 |
2021-10-07 | $60.74 | $61.01 | $60.74 | $60.78 | $58.98 | 25,662 |
2021-10-06 | $59.42 | $60.07 | $59.37 | $59.92 | $58.14 | 12,819 |
2021-10-05 | $60.38 | $60.77 | $60.38 | $60.50 | $58.71 | 22,230 |
2021-10-04 | $60.61 | $60.61 | $59.88 | $60.16 | $58.38 | 34,797 |
2021-10-01 | $60.56 | $60.98 | $60.29 | $60.88 | $59.08 | 45,003 |
2021-09-30 | $60.86 | $60.95 | $60.48 | $60.62 | $58.82 | 9,297 |
2021-09-29 | $60.46 | $60.70 | $59.99 | $59.99 | $58.21 | 25,618 |
2021-09-28 | $60.75 | $60.82 | $60.22 | $60.30 | $58.51 | 25,323 |
2021-09-27 | $61.42 | $61.62 | $61.31 | $61.55 | $59.73 | 19,789 |
2021-09-24 | $61.66 | $61.68 | $61.51 | $61.53 | $59.71 | 10,787 |
2021-09-23 | $61.79 | $62.11 | $61.79 | $61.95 | $60.11 | 17,436 |
2021-09-22 | $61.33 | $61.81 | $61.32 | $61.37 | $59.55 | 23,866 |
2021-09-21 | $60.43 | $60.83 | $60.43 | $60.71 | $58.91 | 17,133 |
2021-09-20 | $60.18 | $60.50 | $59.90 | $60.23 | $58.44 | 38,311 |
2021-09-17 | $61.98 | $62.09 | $61.50 | $61.63 | $59.80 | 15,307 |
2021-09-16 | $61.94 | $62.13 | $61.83 | $62.02 | $60.18 | 36,655 |
2021-09-15 | $62.47 | $62.53 | $62.14 | $62.50 | $60.65 | 9,377 |
2021-09-14 | $62.49 | $62.64 | $62.19 | $62.30 | $60.45 | 5,369 |
2021-09-13 | $62.29 | $62.37 | $62.13 | $62.34 | $60.49 | 73,311 |
2021-09-10 | $62.54 | $62.54 | $61.88 | $61.88 | $60.05 | 23,537 |
2021-09-09 | $61.66 | $61.95 | $61.53 | $61.90 | $60.07 | 20,031 |
2021-09-08 | $61.88 | $61.88 | $61.38 | $61.38 | $59.56 | 16,370 |
2021-09-07 | $62.40 | $62.66 | $62.40 | $62.43 | $60.58 | 53,453 |
2021-09-03 | $62.68 | $62.83 | $62.62 | $62.77 | $60.91 | 14,224 |
2021-09-02 | $62.55 | $62.74 | $62.39 | $62.48 | $60.63 | 20,576 |
2021-09-01 | $62.41 | $62.75 | $62.41 | $62.55 | $60.70 | 60,136 |
2021-08-31 | $62.19 | $62.22 | $61.91 | $62.01 | $60.17 | 60,708 |
2021-08-30 | $61.71 | $61.83 | $61.60 | $61.67 | $59.84 | 12,226 |
2021-08-27 | $60.80 | $61.45 | $60.77 | $61.45 | $59.63 | 11,322 |
2021-08-26 | $60.58 | $60.70 | $60.38 | $60.48 | $58.69 | 27,569 |
2021-08-25 | $60.57 | $60.87 | $60.50 | $60.69 | $58.89 | 15,281 |
2021-08-24 | $60.11 | $60.50 | $60.07 | $60.46 | $58.67 | 11,170 |
2021-08-23 | $59.43 | $59.70 | $59.35 | $59.65 | $57.88 | 18,573 |
2021-08-20 | $58.27 | $58.80 | $58.25 | $58.78 | $57.04 | 24,885 |
2021-08-19 | $58.56 | $58.94 | $58.51 | $58.80 | $57.06 | 54,307 |
2021-08-18 | $59.71 | $60.07 | $59.59 | $59.62 | $57.85 | 43,090 |
2021-08-17 | $59.43 | $59.58 | $59.02 | $59.35 | $57.59 | 25,974 |
2021-08-16 | $60.55 | $60.60 | $60.17 | $60.60 | $58.80 | 34,834 |
2021-08-13 | $61.00 | $61.03 | $60.54 | $61.00 | $59.19 | 23,991 |
2021-08-12 | $61.43 | $61.47 | $61.32 | $61.34 | $59.52 | 11,531 |
2021-08-11 | $61.47 | $61.47 | $61.24 | $61.44 | $59.62 | 9,660 |
2021-08-10 | $61.70 | $61.70 | $61.35 | $61.38 | $59.56 | 33,213 |
2021-08-09 | $61.96 | $62.03 | $61.74 | $61.82 | $59.99 | 14,347 |
2021-08-06 | $62.19 | $62.19 | $62.02 | $62.06 | $60.22 | 6,645 |
2021-08-05 | $62.59 | $62.61 | $62.44 | $62.61 | $60.75 | 13,591 |
2021-08-04 | $62.63 | $62.74 | $62.36 | $62.37 | $60.52 | 5,493 |
2021-08-03 | $62.25 | $62.62 | $62.09 | $62.45 | $60.60 | 51,255 |
2021-08-02 | $62.40 | $62.67 | $62.14 | $62.15 | $60.31 | 53,332 |
2021-07-30 | $62.17 | $62.51 | $61.85 | $62.18 | $60.34 | 137,682 |
2021-07-29 | $62.50 | $62.62 | $62.40 | $62.58 | $60.72 | 29,477 |
2021-07-28 | $61.49 | $61.95 | $61.22 | $61.82 | $59.99 | 38,907 |
2021-07-27 | $61.61 | $61.61 | $61.04 | $61.49 | $59.67 | 185,279 |
2021-07-26 | $62.18 | $62.50 | $62.17 | $62.50 | $60.65 | 63,443 |
2021-07-23 | $62.34 | $62.40 | $62.22 | $62.27 | $60.42 | 12,035 |
2021-07-22 | $62.74 | $62.74 | $62.48 | $62.55 | $60.70 | 12,516 |
2021-07-21 | $61.96 | $62.41 | $61.96 | $62.34 | $60.49 | 7,979 |
2021-07-20 | $61.55 | $62.13 | $61.39 | $62.10 | $60.26 | 47,644 |
2021-07-19 | $62.03 | $62.12 | $61.62 | $61.81 | $59.98 | 17,363 |
2021-07-16 | $63.08 | $63.21 | $62.70 | $62.75 | $60.89 | 53,242 |
2021-07-15 | $62.93 | $63.03 | $62.75 | $63.00 | $61.13 | 78,226 |
2021-07-14 | $62.78 | $62.83 | $62.57 | $62.60 | $60.74 | 6,845 |
2021-07-13 | $62.27 | $62.47 | $62.09 | $62.23 | $60.39 | 7,461 |
2021-07-12 | $62.16 | $62.60 | $62.11 | $62.60 | $60.75 | 13,138 |
2021-07-09 | $62.12 | $62.34 | $62.11 | $62.23 | $60.39 | 10,556 |
2021-07-08 | $61.32 | $61.74 | $61.24 | $61.55 | $59.73 | 15,571 |
2021-07-07 | $62.57 | $62.57 | $62.17 | $62.24 | $60.40 | 30,665 |
2021-07-06 | $62.51 | $62.69 | $62.05 | $62.13 | $60.29 | 174,363 |
2021-07-02 | $62.62 | $62.87 | $62.50 | $62.85 | $60.99 | 22,337 |
2021-07-01 | $62.63 | $62.73 | $62.37 | $62.38 | $60.53 | 60,300 |
2021-06-30 | $62.82 | $62.90 | $62.58 | $62.68 | $60.82 | 109,415 |
2021-06-29 | $62.61 | $62.80 | $62.51 | $62.80 | $60.94 | 25,431 |
2021-06-28 | $62.88 | $62.98 | $62.76 | $62.95 | $61.08 | 14,088 |
2021-06-25 | $62.97 | $62.97 | $62.57 | $62.61 | $60.75 | 8,465 |
2021-06-24 | $62.60 | $62.70 | $62.53 | $62.53 | $60.68 | 54,068 |
2021-06-23 | $62.37 | $62.40 | $62.18 | $62.32 | $60.47 | 62,920 |
2021-06-22 | $61.80 | $62.22 | $61.70 | $62.17 | $60.33 | 12,024 |
2021-06-21 | $61.69 | $62.17 | $61.62 | $62.13 | $60.29 | 47,436 |
2021-06-18 | $61.87 | $61.98 | $61.62 | $61.72 | $59.89 | 13,224 |
2021-06-17 | $62.15 | $62.28 | $61.92 | $62.08 | $60.24 | 44,992 |
2021-06-16 | $62.65 | $62.69 | $61.64 | $61.73 | $59.90 | 35,059 |
2021-06-15 | $62.88 | $62.88 | $62.55 | $62.64 | $60.78 | 7,831 |
2021-06-14 | $62.74 | $62.95 | $62.71 | $62.71 | $60.85 | 40,783 |
2021-06-11 | $62.85 | $62.85 | $62.53 | $62.67 | $60.81 | 66,307 |
2021-06-10 | $62.64 | $63.01 | $62.64 | $62.93 | $61.06 | 48,963 |
2021-06-09 | $62.85 | $62.85 | $62.62 | $62.69 | $60.46 | 28,473 |
2021-06-08 | $63.01 | $63.01 | $62.75 | $62.84 | $60.61 | 17,205 |
2021-06-07 | $62.98 | $63.18 | $62.90 | $63.06 | $60.82 | 30,562 |
2021-06-04 | $62.83 | $63.03 | $62.70 | $62.92 | $60.68 | 20,802 |
2021-06-03 | $62.40 | $62.50 | $62.29 | $62.46 | $60.24 | 23,866 |
2021-06-02 | $62.39 | $62.68 | $62.39 | $62.68 | $60.45 | 15,355 |
2021-06-01 | $62.98 | $62.98 | $62.19 | $62.37 | $60.15 | 183,683 |
2021-05-28 | $61.25 | $61.58 | $61.25 | $61.36 | $59.18 | 15,678 |
2021-05-27 | $61.08 | $61.25 | $61.04 | $61.19 | $59.02 | 14,878 |
2021-05-26 | $60.52 | $60.91 | $60.47 | $60.81 | $58.65 | 73,326 |
2021-05-25 | $60.23 | $60.30 | $59.94 | $60.09 | $57.96 | 47,568 |
2021-05-24 | $59.69 | $59.97 | $59.60 | $59.91 | $57.78 | 25,185 |
2021-05-21 | $59.36 | $59.36 | $59.00 | $59.03 | $56.93 | 18,709 |
2021-05-20 | $59.16 | $59.48 | $59.16 | $59.46 | $57.35 | 19,223 |
2021-05-19 | $58.67 | $59.18 | $58.48 | $58.97 | $56.87 | 23,289 |
2021-05-18 | $59.22 | $59.44 | $59.11 | $59.20 | $57.10 | 35,004 |
2021-05-17 | $57.88 | $58.14 | $57.62 | $58.12 | $56.06 | 44,291 |
2021-05-14 | $58.57 | $58.89 | $58.36 | $58.74 | $56.65 | 54,778 |
2021-05-13 | $57.95 | $58.35 | $57.79 | $58.11 | $56.05 | 34,581 |
2021-05-12 | $58.57 | $61.01 | $57.80 | $57.81 | $55.76 | 144,563 |
2021-05-11 | $59.25 | $60.20 | $59.18 | $59.98 | $57.85 | 175,381 |
2021-05-10 | $61.00 | $61.00 | $60.44 | $60.50 | $58.35 | 43,595 |
2021-05-07 | $60.08 | $60.83 | $60.08 | $60.68 | $58.53 | 23,128 |
2021-05-06 | $59.57 | $59.89 | $59.33 | $59.89 | $57.76 | 15,455 |
2021-05-05 | $59.07 | $59.28 | $59.06 | $59.22 | $57.12 | 10,459 |
2021-05-04 | $58.92 | $59.01 | $58.52 | $58.83 | $56.74 | 22,897 |
2021-05-03 | $59.82 | $60.00 | $59.75 | $59.81 | $57.69 | 15,317 |
2021-04-30 | $60.30 | $60.30 | $59.95 | $60.01 | $57.88 | 35,018 |
2021-04-29 | $60.87 | $60.87 | $60.51 | $60.64 | $58.49 | 15,558 |
2021-04-28 | $60.63 | $60.77 | $60.44 | $60.72 | $58.56 | 13,543 |
2021-04-27 | $60.50 | $60.52 | $60.33 | $60.36 | $58.22 | 12,824 |
2021-04-26 | $60.23 | $60.38 | $60.17 | $60.31 | $58.17 | 11,369 |
2021-04-23 | $59.68 | $59.77 | $59.51 | $59.74 | $57.62 | 10,674 |
2021-04-22 | $59.46 | $59.46 | $58.93 | $59.08 | $56.98 | 48,084 |
2021-04-21 | $58.87 | $59.43 | $58.87 | $59.43 | $57.32 | 14,178 |
2021-04-20 | $59.35 | $59.36 | $58.90 | $59.01 | $56.91 | 37,342 |
2021-04-19 | $58.99 | $59.29 | $58.99 | $59.22 | $57.12 | 65,736 |
2021-04-16 | $58.63 | $59.01 | $58.63 | $58.85 | $56.76 | 12,805 |
2021-04-15 | $58.45 | $58.58 | $58.37 | $58.47 | $56.39 | 33,084 |
2021-04-14 | $58.21 | $58.21 | $57.89 | $57.95 | $55.89 | 32,658 |
2021-04-13 | $57.61 | $57.80 | $57.61 | $57.70 | $55.65 | 13,752 |
2021-04-12 | $57.94 | $57.94 | $57.27 | $57.67 | $55.62 | 22,835 |
2021-04-09 | $58.15 | $58.49 | $58.12 | $58.34 | $56.27 | 32,202 |
2021-04-08 | $58.46 | $58.89 | $58.36 | $58.50 | $56.42 | 114,089 |
2021-04-07 | $57.98 | $58.31 | $57.71 | $57.91 | $55.85 | 32,224 |
2021-04-06 | $57.89 | $58.32 | $57.85 | $58.03 | $55.97 | 58,475 |
2021-04-05 | $57.81 | $57.90 | $57.62 | $57.82 | $55.77 | 65,748 |
2021-04-01 | $57.68 | $57.87 | $57.54 | $57.62 | $55.57 | 105,653 |
2021-03-31 | $56.72 | $57.50 | $56.72 | $57.49 | $55.45 | 37,107 |
2021-03-30 | $56.67 | $56.92 | $56.43 | $56.72 | $54.71 | 28,216 |
2021-03-29 | $56.71 | $57.03 | $56.38 | $56.61 | $54.59 | 17,650 |
2021-03-26 | $56.43 | $56.91 | $56.30 | $56.87 | $54.85 | 25,184 |
2021-03-25 | $55.67 | $56.00 | $55.50 | $55.99 | $54.00 | 29,900 |
2021-03-24 | $56.30 | $56.30 | $55.66 | $55.66 | $53.68 | 18,579 |
2021-03-23 | $56.72 | $56.75 | $56.21 | $56.23 | $54.23 | 50,468 |
2021-03-22 | $57.04 | $57.52 | $57.04 | $57.26 | $55.22 | 12,269 |
2021-03-19 | $56.84 | $57.52 | $56.84 | $57.46 | $55.42 | 28,281 |
2021-03-18 | $57.14 | $57.35 | $56.58 | $56.72 | $54.71 | 39,789 |
2021-03-17 | $57.01 | $57.86 | $56.90 | $57.51 | $55.47 | 19,445 |
2021-03-16 | $57.34 | $57.54 | $57.26 | $57.44 | $55.40 | 29,755 |
2021-03-15 | $56.85 | $57.10 | $56.65 | $56.81 | $54.79 | 132,041 |
2021-03-12 | $56.63 | $56.88 | $56.50 | $56.78 | $54.76 | 26,941 |
2021-03-11 | $56.66 | $57.14 | $56.53 | $57.14 | $55.11 | 58,915 |
2021-03-10 | $55.45 | $55.91 | $55.24 | $55.65 | $53.67 | 19,404 |
2021-03-09 | $55.52 | $55.78 | $55.03 | $55.52 | $53.55 | 85,495 |
2021-03-08 | $55.55 | $55.83 | $55.13 | $55.17 | $53.21 | 77,195 |
2021-03-05 | $56.54 | $56.54 | $55.78 | $56.40 | $54.40 | 15,883 |
2021-03-04 | $56.93 | $57.15 | $56.16 | $56.22 | $54.22 | 30,172 |
2021-03-03 | $57.12 | $57.12 | $56.65 | $56.87 | $54.85 | 33,700 |
2021-03-02 | $56.94 | $56.95 | $56.49 | $56.83 | $54.81 | 26,977 |
2021-03-01 | $57.03 | $57.57 | $56.90 | $57.21 | $55.17 | 60,671 |
2021-02-26 | $56.36 | $56.47 | $55.79 | $56.23 | $54.23 | 47,901 |
2021-02-25 | $57.44 | $57.70 | $56.26 | $56.26 | $54.26 | 214,913 |
2021-02-24 | $56.50 | $57.11 | $56.50 | $57.11 | $55.08 | 13,853 |
2021-02-23 | $56.66 | $57.47 | $56.66 | $57.27 | $55.24 | 16,149 |
2021-02-22 | $57.13 | $57.65 | $57.12 | $57.18 | $55.15 | 27,589 |
2021-02-19 | $57.98 | $58.29 | $57.89 | $58.04 | $55.98 | 27,907 |
2021-02-18 | $57.58 | $57.79 | $57.42 | $57.71 | $55.66 | 14,671 |
2021-02-17 | $57.85 | $57.99 | $57.58 | $57.90 | $55.84 | 32,858 |
2021-02-16 | $57.83 | $58.05 | $57.47 | $57.60 | $55.55 | 34,460 |
2021-02-12 | $57.22 | $57.44 | $57.06 | $57.35 | $55.31 | 29,369 |
2021-02-11 | $57.21 | $57.38 | $57.17 | $57.32 | $55.29 | 16,550 |
2021-02-10 | $57.06 | $57.06 | $56.68 | $56.72 | $54.71 | 13,218 |
2021-02-09 | $56.27 | $56.77 | $56.27 | $56.65 | $54.64 | 21,416 |
2021-02-08 | $56.03 | $56.38 | $55.94 | $56.24 | $54.24 | 13,484 |
2021-02-05 | $55.74 | $55.99 | $55.56 | $55.90 | $53.91 | 16,172 |
2021-02-04 | $55.48 | $55.58 | $55.19 | $55.41 | $53.44 | 21,504 |
2021-02-03 | $55.65 | $55.65 | $55.32 | $55.48 | $53.51 | 5,335 |
2021-02-02 | $55.27 | $55.30 | $54.87 | $55.27 | $53.31 | 12,600 |
2021-02-01 | $54.06 | $54.25 | $53.68 | $54.13 | $52.20 | 9,004 |
2021-01-29 | $53.48 | $53.49 | $52.59 | $52.74 | $50.87 | 45,409 |
2021-01-28 | $53.92 | $54.37 | $53.90 | $54.28 | $52.35 | 16,025 |
2021-01-27 | $54.31 | $54.48 | $54.01 | $54.06 | $52.14 | 38,837 |
2021-01-26 | $55.08 | $55.27 | $55.05 | $55.19 | $53.23 | 8,532 |
2021-01-25 | $55.41 | $55.41 | $54.91 | $55.16 | $53.20 | 12,571 |
2021-01-22 | $54.84 | $55.34 | $54.84 | $55.16 | $53.20 | 9,827 |
2021-01-21 | $55.88 | $55.88 | $55.23 | $55.51 | $53.53 | 31,796 |
2021-01-20 | $55.57 | $55.64 | $55.10 | $55.39 | $53.42 | 9,057 |
2021-01-19 | $55.12 | $55.12 | $54.67 | $54.67 | $52.73 | 14,882 |
2021-01-15 | $54.49 | $54.78 | $54.25 | $54.46 | $52.53 | 71,986 |
2021-01-14 | $55.04 | $55.58 | $54.99 | $55.38 | $53.41 | 47,886 |
2021-01-13 | $54.68 | $54.88 | $54.60 | $54.79 | $52.84 | 21,729 |
2021-01-12 | $54.37 | $54.88 | $54.37 | $54.66 | $52.72 | 12,479 |
2021-01-11 | $54.16 | $54.50 | $54.12 | $54.30 | $52.37 | 9,128 |
2021-01-08 | $54.85 | $54.93 | $54.60 | $54.83 | $52.88 | 20,986 |
2021-01-07 | $54.29 | $54.60 | $54.28 | $54.45 | $52.52 | 86,110 |
2021-01-06 | $54.06 | $54.56 | $54.04 | $54.21 | $52.28 | 125,050 |
2021-01-05 | $53.87 | $54.47 | $53.87 | $54.38 | $52.44 | 39,870 |
2021-01-04 | $53.96 | $54.43 | $53.52 | $53.68 | $51.77 | 63,055 |
2020-12-31 | $52.75 | $52.85 | $52.60 | $52.81 | $50.93 | 8,173 |
2020-12-30 | $52.96 | $53.09 | $52.71 | $52.94 | $51.06 | 20,257 |
2020-12-29 | $52.38 | $52.69 | $52.15 | $52.52 | $50.60 | 25,400 |
2020-12-28 | $52.11 | $52.31 | $51.87 | $51.94 | $50.05 | 16,283 |
2020-12-24 | $51.66 | $51.89 | $51.21 | $51.38 | $49.51 | 26,074 |
2020-12-23 | $51.35 | $51.63 | $51.13 | $51.27 | $49.40 | 35,583 |
2020-12-22 | $51.15 | $51.15 | $50.67 | $50.83 | $48.98 | 54,102 |
2020-12-21 | $51.19 | $51.66 | $51.01 | $51.39 | $49.52 | 30,570 |
2020-12-18 | $52.47 | $52.66 | $52.09 | $52.30 | $50.40 | 99,161 |
2020-12-17 | $52.41 | $52.58 | $52.27 | $52.43 | $50.52 | 14,906 |
2020-12-16 | $52.25 | $52.43 | $52.05 | $52.31 | $50.41 | 76,663 |
2020-12-15 | $51.72 | $52.09 | $51.61 | $52.06 | $50.17 | 36,101 |
2020-12-14 | $51.69 | $51.79 | $51.48 | $51.65 | $49.77 | 48,202 |
2020-12-11 | $52.24 | $52.34 | $51.89 | $52.14 | $49.48 | 20,927 |
2020-12-10 | $52.00 | $52.42 | $52.00 | $52.42 | $49.75 | 24,056 |
2020-12-09 | $52.37 | $52.37 | $51.53 | $51.65 | $49.02 | 68,184 |
2020-12-08 | $52.03 | $52.11 | $51.92 | $52.05 | $49.40 | 13,029 |
2020-12-07 | $52.00 | $52.27 | $51.94 | $52.11 | $49.45 | 104,907 |
2020-12-04 | $51.62 | $51.99 | $51.62 | $51.93 | $49.28 | 18,155 |
2020-12-03 | $51.21 | $51.74 | $51.19 | $51.27 | $48.66 | 14,292 |
2020-12-02 | $50.84 | $51.09 | $50.77 | $50.93 | $48.33 | 11,814 |
2020-12-01 | $50.61 | $50.90 | $50.25 | $50.83 | $48.24 | 35,857 |
2020-11-30 | $50.11 | $50.14 | $49.82 | $50.00 | $47.45 | 83,339 |
2020-11-27 | $50.09 | $50.45 | $50.06 | $50.24 | $47.68 | 26,381 |
2020-11-25 | $49.18 | $49.49 | $49.12 | $49.41 | $46.89 | 8,148 |
2020-11-24 | $49.22 | $49.65 | $49.07 | $49.53 | $47.00 | 57,150 |
2020-11-23 | $49.11 | $49.14 | $48.74 | $48.81 | $46.32 | 8,426 |
2020-11-20 | $48.64 | $48.90 | $48.64 | $48.71 | $46.23 | 26,718 |
2020-11-19 | $48.49 | $48.62 | $48.36 | $48.50 | $46.03 | 3,589 |
2020-11-18 | $48.47 | $48.63 | $48.35 | $48.46 | $45.99 | 12,565 |
2020-11-17 | $47.96 | $48.35 | $47.91 | $48.22 | $45.76 | 16,364 |
2020-11-16 | $47.81 | $48.08 | $47.81 | $48.00 | $45.55 | 6,247 |
2020-11-13 | $47.26 | $47.49 | $47.07 | $47.42 | $45.01 | 15,592 |
2020-11-12 | $47.09 | $47.23 | $46.63 | $46.81 | $44.42 | 28,760 |
2020-11-11 | $46.99 | $47.21 | $46.99 | $47.15 | $44.75 | 12,052 |
2020-11-10 | $46.99 | $47.15 | $46.99 | $47.05 | $44.65 | 3,941 |
2020-11-09 | $47.82 | $47.82 | $47.17 | $47.19 | $44.79 | 22,876 |
2020-11-06 | $46.08 | $46.35 | $46.08 | $46.35 | $43.99 | 67,489 |
2020-11-05 | $45.90 | $46.24 | $45.90 | $46.23 | $43.87 | 7,655 |
2020-11-04 | $44.77 | $45.39 | $44.77 | $45.27 | $42.96 | 6,815 |
2020-11-03 | $44.46 | $44.50 | $44.28 | $44.41 | $42.15 | 12,654 |
2020-11-02 | $43.77 | $43.86 | $43.56 | $43.83 | $41.59 | 12,611 |
2020-10-30 | $43.49 | $43.60 | $43.32 | $43.54 | $41.32 | 3,205 |
2020-10-29 | $44.26 | $44.26 | $43.64 | $44.21 | $41.95 | 6,316 |
2020-10-28 | $44.26 | $44.26 | $43.79 | $43.79 | $41.56 | 7,355 |
2020-10-27 | $44.90 | $45.11 | $44.70 | $44.87 | $42.58 | 12,796 |
2020-10-26 | $44.84 | $44.87 | $44.47 | $44.69 | $42.41 | 3,152 |
2020-10-23 | $45.50 | $45.59 | $45.37 | $45.59 | $43.26 | 3,172 |
2020-10-22 | $45.23 | $45.60 | $45.00 | $45.45 | $43.13 | 105,657 |
2020-10-21 | $45.53 | $45.53 | $45.08 | $45.27 | $42.96 | 35,410 |
2020-10-20 | $45.09 | $45.24 | $44.87 | $45.07 | $42.77 | 3,426 |
2020-10-19 | $44.84 | $45.12 | $44.54 | $44.57 | $42.30 | 8,163 |
2020-10-16 | $44.88 | $45.10 | $44.67 | $44.87 | $42.58 | 5,327 |
2020-10-15 | $44.67 | $44.83 | $44.44 | $44.67 | $42.39 | 15,571 |
2020-10-14 | $45.23 | $45.23 | $44.85 | $44.97 | $42.68 | 9,378 |
2020-10-13 | $45.21 | $45.28 | $44.90 | $45.05 | $42.75 | 4,559 |
2020-10-12 | $45.32 | $45.66 | $45.15 | $45.51 | $43.19 | 4,021 |
2020-10-09 | $45.29 | $45.67 | $45.29 | $45.46 | $43.14 | 5,659 |
2020-10-08 | $45.00 | $45.17 | $44.98 | $45.06 | $42.77 | 3,930 |
2020-10-07 | $44.95 | $45.01 | $44.85 | $44.93 | $42.64 | 3,259 |
2020-10-06 | $45.40 | $45.40 | $44.49 | $44.52 | $42.25 | 12,269 |
2020-10-05 | $44.53 | $44.53 | $44.23 | $44.38 | $42.12 | 17,689 |
2020-10-02 | $44.21 | $44.21 | $43.86 | $44.11 | $41.86 | 7,759 |
2020-10-01 | $44.31 | $44.39 | $44.03 | $44.39 | $42.13 | 8,745 |
2020-09-30 | $43.86 | $44.09 | $43.75 | $43.79 | $41.56 | 7,733 |
2020-09-29 | $43.57 | $43.67 | $43.28 | $43.52 | $41.30 | 5,295 |
2020-09-28 | $43.49 | $43.49 | $43.24 | $43.38 | $41.17 | 2,058 |
2020-09-25 | $42.25 | $42.69 | $42.25 | $42.69 | $40.51 | 1,833 |
2020-09-24 | $42.33 | $42.97 | $41.88 | $42.78 | $40.60 | 14,964 |
2020-09-23 | $43.78 | $43.78 | $42.99 | $42.99 | $40.79 | 6,453 |
2020-09-22 | $43.95 | $43.95 | $43.69 | $43.83 | $41.59 | 3,249 |
2020-09-21 | $44.15 | $44.30 | $44.05 | $44.16 | $41.91 | 5,501 |
2020-09-18 | $45.45 | $45.45 | $45.00 | $45.14 | $42.83 | 12,856 |
2020-09-17 | $45.20 | $45.51 | $45.06 | $45.31 | $43.00 | 4,891 |
2020-09-16 | $45.46 | $45.50 | $45.24 | $45.35 | $43.03 | 125,174 |
2020-09-15 | $45.39 | $45.53 | $45.00 | $45.44 | $43.13 | 5,349 |
2020-09-14 | $44.78 | $44.85 | $44.65 | $44.81 | $42.52 | 5,651 |
2020-09-11 | $44.16 | $44.19 | $43.83 | $43.97 | $41.73 | 3,867 |
2020-09-10 | $44.34 | $44.39 | $43.81 | $43.85 | $41.61 | 6,655 |
2020-09-09 | $44.32 | $44.53 | $44.11 | $44.38 | $42.12 | 16,205 |
2020-09-08 | $43.80 | $44.25 | $43.80 | $44.06 | $41.81 | 10,435 |
2020-09-04 | $44.62 | $44.79 | $44.14 | $44.77 | $42.49 | 12,403 |
2020-09-03 | $45.04 | $45.04 | $44.20 | $44.38 | $42.12 | 17,171 |
2020-09-02 | $44.99 | $44.99 | $44.65 | $44.97 | $42.68 | 17,957 |
2020-09-01 | $44.68 | $44.96 | $44.58 | $44.90 | $42.61 | 15,296 |
2020-08-31 | $44.59 | $44.59 | $44.07 | $44.30 | $42.04 | 4,065 |
2020-08-28 | $44.48 | $44.78 | $44.43 | $44.78 | $42.50 | 3,028 |
2020-08-27 | $44.61 | $44.61 | $43.91 | $44.03 | $41.78 | 3,567 |
2020-08-26 | $44.38 | $44.45 | $44.30 | $44.37 | $42.11 | 6,720 |
2020-08-25 | $44.25 | $44.33 | $44.12 | $44.33 | $42.07 | 10,204 |
2020-08-24 | $44.13 | $44.24 | $43.77 | $43.94 | $41.70 | 11,995 |
2020-08-21 | $43.21 | $43.40 | $43.21 | $43.40 | $41.18 | 3,384 |
2020-08-20 | $42.80 | $43.33 | $42.45 | $43.33 | $41.12 | 25,157 |
2020-08-19 | $43.98 | $44.10 | $43.70 | $43.76 | $41.53 | 5,944 |
2020-08-18 | $43.72 | $43.82 | $43.53 | $43.71 | $41.48 | 2,833 |
2020-08-17 | $43.88 | $44.00 | $43.80 | $43.99 | $41.75 | 5,164 |
2020-08-14 | $43.70 | $43.83 | $43.50 | $43.70 | $41.47 | 15,310 |
2020-08-13 | $43.78 | $43.97 | $43.73 | $43.73 | $41.50 | 11,404 |
2020-08-12 | $44.03 | $44.03 | $43.76 | $43.89 | $41.65 | 3,971 |
2020-08-11 | $43.93 | $43.94 | $43.70 | $43.70 | $41.47 | 6,415 |
2020-08-10 | $43.90 | $43.90 | $43.68 | $43.87 | $41.63 | 6,827 |
2020-08-07 | $43.71 | $43.86 | $43.46 | $43.71 | $41.48 | 3,239 |
2020-08-06 | $43.79 | $43.94 | $43.73 | $43.94 | $41.70 | 19,045 |
2020-08-05 | $43.75 | $44.10 | $43.75 | $43.90 | $41.66 | 66,215 |
2020-08-04 | $42.91 | $43.20 | $42.87 | $43.13 | $40.93 | 17,267 |
2020-08-03 | $42.60 | $42.80 | $42.60 | $42.70 | $40.52 | 10,659 |
2020-07-31 | $42.51 | $42.51 | $42.08 | $42.39 | $40.23 | 8,290 |
2020-07-30 | $42.31 | $42.62 | $42.28 | $42.46 | $40.29 | 59,114 |
2020-07-29 | $42.48 | $42.82 | $42.48 | $42.75 | $40.57 | 2,452 |
2020-07-28 | $42.26 | $42.32 | $42.04 | $42.17 | $40.02 | 20,829 |
2020-07-27 | $42.39 | $42.54 | $42.26 | $42.52 | $40.35 | 13,315 |
2020-07-24 | $42.08 | $42.17 | $41.93 | $42.15 | $40.00 | 65,504 |
2020-07-23 | $42.66 | $42.79 | $42.31 | $42.34 | $40.18 | 12,227 |
2020-07-22 | $42.60 | $42.71 | $42.46 | $42.60 | $40.43 | 25,386 |
2020-07-21 | $42.63 | $42.69 | $42.41 | $42.56 | $40.39 | 21,339 |
2020-07-20 | $41.84 | $42.12 | $41.78 | $42.10 | $39.95 | 15,624 |
2020-07-17 | $41.51 | $41.74 | $41.44 | $41.51 | $39.39 | 21,166 |
2020-07-16 | $41.24 | $41.52 | $41.24 | $41.40 | $39.29 | 7,480 |
2020-07-15 | $41.86 | $41.95 | $41.51 | $41.70 | $39.57 | 22,732 |
2020-07-14 | $41.11 | $41.82 | $41.11 | $41.69 | $39.56 | 5,700 |
2020-07-13 | $41.91 | $42.23 | $41.61 | $41.61 | $39.49 | 4,196 |
2020-07-10 | $41.54 | $41.65 | $41.40 | $41.55 | $39.43 | 13,980 |
2020-07-09 | $42.19 | $42.19 | $41.64 | $41.76 | $39.63 | 7,672 |
2020-07-08 | $41.73 | $41.83 | $41.61 | $41.83 | $39.70 | 25,860 |
2020-07-07 | $41.24 | $41.52 | $41.20 | $41.20 | $39.10 | 63,997 |
2020-07-06 | $41.37 | $41.66 | $41.37 | $41.66 | $39.54 | 25,100 |
2020-07-02 | $40.31 | $40.49 | $40.25 | $40.37 | $38.31 | 7,100 |
2020-07-01 | $39.69 | $39.69 | $39.47 | $39.57 | $37.55 | 3,620 |
2020-06-30 | $39.13 | $39.14 | $38.90 | $39.04 | $37.05 | 22,986 |
2020-06-29 | $38.99 | $39.16 | $38.90 | $39.07 | $37.08 | 8,798 |
2020-06-26 | $39.03 | $39.06 | $38.80 | $38.86 | $36.88 | 7,694 |
2020-06-25 | $38.89 | $39.37 | $38.89 | $39.27 | $37.27 | 14,343 |
2020-06-24 | $39.50 | $39.50 | $38.88 | $39.11 | $37.12 | 21,753 |
2020-06-23 | $39.65 | $39.89 | $39.65 | $39.68 | $37.66 | 6,077 |
2020-06-22 | $39.22 | $39.71 | $39.22 | $39.51 | $37.50 | 8,283 |
2020-06-19 | $39.28 | $39.30 | $38.92 | $38.97 | $36.98 | 19,502 |
2020-06-18 | $38.72 | $39.12 | $38.72 | $38.98 | $36.99 | 4,868 |
2020-06-17 | $38.76 | $39.13 | $38.76 | $38.87 | $36.89 | 31,604 |
2020-06-16 | $39.16 | $39.16 | $38.24 | $38.36 | $36.40 | 12,513 |
2020-06-15 | $37.67 | $38.42 | $37.67 | $38.27 | $36.32 | 4,077 |
2020-06-12 | $39.11 | $39.18 | $38.47 | $39.17 | $36.90 | 16,487 |
2020-06-11 | $39.08 | $39.30 | $38.03 | $38.12 | $35.91 | 65,876 |
2020-06-10 | $40.13 | $40.43 | $39.94 | $40.43 | $38.08 | 47,158 |
2020-06-09 | $39.78 | $40.04 | $39.68 | $40.04 | $37.72 | 13,455 |
2020-06-08 | $39.84 | $40.49 | $39.83 | $40.35 | $38.01 | 18,207 |
2020-06-05 | $39.70 | $40.13 | $39.70 | $39.90 | $37.58 | 20,406 |
2020-06-04 | $38.67 | $38.71 | $38.27 | $38.47 | $36.24 | 16,062 |
2020-06-03 | $38.71 | $39.09 | $38.69 | $38.99 | $36.73 | 8,549 |
2020-06-02 | $37.81 | $38.30 | $37.81 | $38.22 | $36.00 | 60,848 |
2020-06-01 | $36.83 | $37.50 | $36.81 | $37.50 | $35.32 | 18,170 |
2020-05-29 | $36.28 | $36.50 | $35.99 | $36.39 | $34.28 | 34,815 |
2020-05-28 | $36.25 | $36.48 | $35.92 | $35.92 | $33.84 | 133,160 |
2020-05-27 | $36.22 | $36.35 | $35.98 | $36.34 | $34.23 | 13,845 |
2020-05-26 | $36.34 | $36.69 | $36.09 | $36.14 | $34.04 | 16,459 |
2020-05-22 | $35.11 | $35.31 | $34.97 | $35.31 | $33.26 | 16,057 |
2020-05-21 | $35.64 | $35.90 | $35.37 | $35.57 | $33.51 | 15,642 |
2020-05-20 | $35.55 | $35.75 | $35.45 | $35.45 | $33.39 | 9,312 |
2020-05-19 | $35.26 | $35.38 | $35.12 | $35.12 | $33.08 | 3,501 |
2020-05-18 | $34.92 | $35.57 | $34.81 | $35.57 | $33.51 | 13,900 |
2020-05-15 | $34.49 | $34.50 | $34.25 | $34.48 | $32.48 | 20,861 |
2020-05-14 | $34.19 | $34.79 | $34.19 | $34.79 | $32.77 | 12,598 |
2020-05-13 | $35.13 | $35.21 | $34.26 | $34.42 | $32.42 | 29,861 |
2020-05-12 | $35.21 | $35.41 | $34.84 | $34.84 | $32.82 | 9,971 |
2020-05-11 | $34.73 | $35.06 | $34.73 | $34.77 | $32.75 | 11,611 |
2020-05-08 | $35.00 | $35.22 | $35.00 | $35.22 | $33.18 | 9,651 |
2020-05-07 | $34.50 | $34.87 | $34.49 | $34.79 | $32.77 | 41,517 |
2020-05-06 | $34.51 | $34.52 | $34.09 | $34.12 | $32.14 | 57,753 |
2020-05-05 | $34.58 | $34.79 | $34.38 | $34.44 | $32.44 | 17,904 |
2020-05-04 | $34.01 | $34.37 | $34.01 | $34.37 | $32.38 | 30,995 |
2020-05-01 | $34.30 | $34.30 | $33.57 | $33.81 | $31.85 | 32,023 |
2020-04-30 | $35.33 | $35.53 | $34.68 | $34.84 | $32.82 | 35,820 |
2020-04-29 | $35.15 | $35.66 | $35.15 | $35.52 | $33.46 | 13,108 |
2020-04-28 | $34.86 | $34.88 | $34.55 | $34.55 | $32.55 | 65,573 |
2020-04-27 | $34.24 | $34.51 | $34.17 | $34.49 | $32.49 | 30,678 |
2020-04-24 | $33.78 | $33.78 | $33.43 | $33.76 | $31.80 | 31,504 |
2020-04-23 | $34.02 | $34.34 | $33.71 | $33.86 | $31.90 | 29,755 |
2020-04-22 | $33.88 | $33.88 | $33.57 | $33.72 | $31.76 | 103,742 |
2020-04-21 | $33.09 | $33.31 | $32.80 | $32.99 | $31.08 | 61,908 |
2020-04-20 | $33.84 | $34.25 | $33.75 | $34.02 | $32.05 | 167,242 |
2020-04-17 | $33.97 | $34.19 | $33.75 | $33.80 | $31.84 | 26,509 |
2020-04-16 | $33.50 | $33.60 | $33.13 | $33.24 | $31.31 | 38,944 |
2020-04-15 | $33.21 | $33.68 | $33.00 | $33.00 | $31.09 | 31,556 |
2020-04-14 | $33.99 | $34.18 | $33.59 | $33.78 | $31.82 | 99,097 |
2020-04-13 | $33.19 | $33.47 | $32.75 | $33.17 | $31.25 | 56,141 |
2020-04-09 | $33.42 | $33.75 | $32.84 | $32.90 | $30.99 | 182,426 |
2020-04-08 | $32.91 | $33.31 | $32.51 | $33.17 | $31.25 | 78,283 |
2020-04-07 | $33.50 | $33.50 | $32.37 | $32.42 | $30.54 | 91,760 |
2020-04-06 | $31.55 | $32.29 | $31.28 | $32.05 | $30.19 | 111,265 |
2020-04-03 | $30.93 | $31.14 | $30.21 | $30.46 | $28.69 | 114,053 |
2020-04-02 | $30.74 | $31.19 | $30.64 | $31.19 | $29.38 | 63,527 |
2020-04-01 | $30.58 | $30.75 | $30.07 | $30.22 | $28.47 | 137,716 |
2020-03-31 | $31.03 | $32.08 | $31.03 | $32.08 | $30.22 | 204,458 |
2020-03-30 | $30.68 | $31.15 | $30.42 | $30.83 | $29.04 | 49,714 |
2020-03-27 | $30.52 | $30.90 | $30.09 | $30.30 | $28.54 | 52,923 |
2020-03-26 | $30.98 | $32.25 | $30.98 | $32.25 | $30.38 | 120,161 |
2020-03-25 | $29.84 | $30.87 | $29.51 | $30.72 | $28.94 | 91,779 |
2020-03-24 | $28.91 | $29.32 | $28.48 | $29.17 | $27.48 | 93,716 |
2020-03-23 | $28.07 | $28.22 | $27.11 | $27.67 | $26.06 | 117,548 |
2020-03-20 | $29.40 | $29.76 | $28.43 | $28.71 | $27.04 | 193,984 |
2020-03-19 | $28.23 | $28.49 | $27.50 | $28.04 | $26.41 | 120,233 |
2020-03-18 | $28.89 | $30.21 | $28.00 | $28.62 | $26.96 | 63,074 |
2020-03-17 | $30.70 | $32.01 | $30.25 | $31.98 | $30.12 | 162,821 |
2020-03-16 | $30.20 | $31.52 | $30.10 | $30.19 | $28.44 | 193,240 |
2020-03-13 | $34.37 | $35.26 | $32.65 | $33.45 | $31.51 | 84,513 |
2020-03-12 | $33.61 | $35.21 | $32.12 | $33.20 | $31.27 | 106,694 |
2020-03-11 | $37.62 | $38.25 | $36.60 | $36.88 | $34.74 | 72,894 |
2020-03-10 | $38.23 | $38.75 | $37.74 | $38.59 | $36.35 | 26,873 |
2020-03-09 | $37.08 | $37.95 | $36.55 | $37.29 | $35.13 | 73,394 |
2020-03-06 | $39.88 | $40.06 | $39.50 | $39.93 | $37.61 | 20,093 |
2020-03-05 | $40.80 | $41.11 | $40.24 | $40.41 | $38.07 | 25,591 |
2020-03-04 | $41.29 | $41.41 | $41.08 | $41.33 | $38.93 | 10,508 |
2020-03-03 | $41.15 | $42.19 | $40.89 | $41.00 | $38.62 | 91,350 |
2020-03-02 | $40.66 | $41.15 | $40.39 | $41.08 | $38.70 | 103,603 |
2020-02-28 | $39.65 | $40.74 | $39.00 | $40.74 | $38.38 | 122,741 |
2020-02-27 | $41.23 | $41.39 | $40.64 | $40.86 | $38.49 | 69,938 |
2020-02-26 | $42.04 | $42.85 | $41.74 | $41.82 | $39.39 | 578,410 |
2020-02-25 | $42.49 | $42.52 | $41.64 | $41.64 | $39.22 | 20,245 |
2020-02-24 | $41.79 | $42.38 | $41.79 | $41.97 | $39.53 | 51,395 |
2020-02-21 | $43.42 | $43.67 | $43.36 | $43.46 | $40.94 | 86,819 |
2020-02-20 | $44.00 | $44.00 | $43.49 | $43.65 | $41.12 | 47,135 |
2020-02-19 | $44.28 | $44.29 | $44.08 | $44.22 | $41.65 | 5,066 |
2020-02-18 | $43.99 | $44.02 | $43.77 | $44.02 | $41.47 | 16,457 |
2020-02-14 | $44.34 | $44.34 | $44.01 | $44.21 | $41.64 | 32,337 |
2020-02-13 | $44.17 | $44.36 | $44.14 | $44.24 | $41.67 | 6,113 |
2020-02-12 | $44.52 | $44.67 | $44.38 | $44.56 | $41.97 | 10,356 |
2020-02-11 | $43.99 | $44.27 | $43.87 | $44.21 | $41.64 | 1,070,489 |
2020-02-10 | $43.58 | $43.72 | $43.47 | $43.72 | $41.18 | 32,781 |
2020-02-07 | $43.71 | $43.88 | $43.44 | $43.68 | $41.15 | 77,417 |
2020-02-06 | $44.44 | $44.44 | $44.10 | $44.10 | $41.54 | 3,882 |
2020-02-05 | $44.54 | $44.84 | $44.09 | $44.24 | $41.67 | 9,725 |
2020-02-04 | $44.06 | $44.11 | $43.81 | $44.01 | $41.46 | 21,324 |
2020-02-03 | $43.00 | $43.27 | $42.91 | $43.12 | $40.62 | 25,749 |
2020-01-31 | $43.24 | $43.24 | $42.74 | $43.04 | $40.54 | 83,523 |
2020-01-30 | $43.66 | $43.83 | $43.38 | $43.81 | $41.27 | 74,853 |
2020-01-29 | $44.75 | $45.00 | $44.47 | $44.76 | $42.16 | 12,635 |
2020-01-28 | $44.47 | $44.68 | $44.37 | $44.68 | $42.09 | 22,419 |
2020-01-27 | $44.09 | $44.54 | $44.09 | $44.32 | $41.75 | 22,822 |
2020-01-24 | $45.92 | $45.92 | $45.26 | $45.54 | $42.90 | 10,724 |
2020-01-23 | $45.58 | $45.80 | $45.25 | $45.80 | $43.14 | 12,192 |
2020-01-22 | $45.83 | $45.96 | $45.69 | $45.76 | $43.10 | 19,237 |
2020-01-21 | $45.62 | $45.81 | $45.57 | $45.57 | $42.93 | 12,777 |
2020-01-17 | $46.13 | $46.37 | $46.13 | $46.29 | $43.60 | 6,280 |
2020-01-16 | $46.01 | $46.25 | $46.01 | $46.09 | $43.42 | 12,441 |
2020-01-15 | $45.95 | $46.17 | $45.74 | $45.82 | $43.16 | 16,091 |
2020-01-14 | $45.85 | $46.09 | $45.77 | $46.09 | $43.42 | 15,891 |
2020-01-13 | $45.63 | $46.20 | $45.44 | $46.20 | $43.52 | 14,376 |
2020-01-10 | $45.47 | $45.55 | $45.19 | $45.24 | $42.62 | 21,627 |
2020-01-09 | $45.33 | $45.35 | $45.05 | $45.11 | $42.49 | 36,164 |
2020-01-08 | $44.53 | $44.96 | $44.46 | $44.91 | $42.30 | 95,302 |
2020-01-07 | $44.69 | $45.08 | $44.51 | $44.94 | $42.33 | 112,812 |
2020-01-06 | $44.66 | $44.83 | $44.50 | $44.66 | $42.07 | 42,755 |
2020-01-03 | $45.33 | $45.47 | $45.13 | $45.26 | $42.63 | 21,607 |
2020-01-02 | $45.63 | $46.00 | $45.60 | $45.92 | $43.26 | 24,022 |
2019-12-31 | $45.23 | $45.38 | $44.94 | $45.26 | $42.63 | 11,149 |
2019-12-30 | $45.21 | $45.26 | $44.91 | $44.92 | $42.31 | 12,512 |
2019-12-27 | $44.93 | $45.00 | $44.77 | $44.91 | $42.30 | 12,756 |
2019-12-26 | $44.41 | $44.98 | $44.36 | $44.71 | $42.12 | 17,380 |
2019-12-24 | $44.41 | $44.91 | $44.21 | $44.28 | $41.71 | 19,298 |
2019-12-23 | $44.42 | $44.42 | $44.13 | $44.32 | $41.75 | 23,285 |
2019-12-20 | $44.46 | $44.61 | $44.15 | $44.46 | $41.88 | 15,016 |
2019-12-19 | $44.21 | $44.58 | $44.08 | $44.35 | $41.78 | 23,281 |
2019-12-18 | $44.36 | $44.41 | $44.15 | $44.31 | $41.74 | 13,492 |
2019-12-17 | $43.99 | $44.41 | $43.97 | $44.37 | $41.80 | 17,997 |
2019-12-16 | $44.13 | $44.22 | $43.97 | $44.08 | $41.52 | 25,715 |
2019-12-13 | $44.42 | $44.72 | $44.34 | $44.61 | $41.23 | 18,185 |
2019-12-12 | $44.20 | $44.66 | $44.09 | $44.66 | $41.27 | 18,302 |
2019-12-11 | $43.77 | $44.07 | $43.68 | $44.07 | $40.73 | 10,440 |
2019-12-10 | $43.67 | $43.69 | $43.43 | $43.64 | $40.33 | 28,098 |
2019-12-09 | $43.63 | $43.73 | $43.55 | $43.56 | $40.25 | 18,520 |
2019-12-06 | $43.61 | $43.75 | $43.51 | $43.63 | $40.32 | 14,132 |
2019-12-05 | $43.36 | $43.59 | $43.22 | $43.59 | $40.28 | 24,163 |
2019-12-04 | $43.46 | $43.50 | $43.30 | $43.40 | $40.11 | 15,823 |
2019-12-03 | $43.08 | $43.20 | $42.91 | $43.16 | $39.89 | 42,086 |
2019-12-02 | $43.33 | $43.34 | $43.17 | $43.31 | $40.02 | 25,899 |
2019-11-29 | $43.29 | $43.49 | $43.18 | $43.45 | $40.15 | 61,207 |
2019-11-27 | $43.39 | $43.73 | $43.33 | $43.57 | $40.26 | 111,084 |
2019-11-26 | $43.48 | $43.72 | $43.47 | $43.71 | $40.39 | 21,529 |
2019-11-25 | $43.41 | $43.81 | $43.41 | $43.50 | $40.20 | 17,377 |
2019-11-22 | $43.36 | $43.47 | $43.11 | $43.16 | $39.89 | 10,710 |
2019-11-21 | $43.24 | $43.34 | $43.09 | $43.25 | $39.97 | 53,256 |
2019-11-20 | $43.36 | $43.68 | $43.26 | $43.26 | $39.98 | 21,351 |
2019-11-19 | $43.81 | $43.81 | $43.45 | $43.52 | $40.22 | 12,426 |
2019-11-18 | $43.49 | $43.70 | $43.46 | $43.67 | $40.36 | 13,763 |
2019-11-15 | $43.62 | $43.80 | $43.36 | $43.66 | $40.35 | 10,156 |
2019-11-14 | $43.35 | $43.35 | $43.22 | $43.32 | $40.03 | 7,121 |
2019-11-13 | $43.12 | $43.35 | $43.12 | $43.29 | $40.01 | 24,705 |
2019-11-12 | $43.54 | $43.66 | $43.49 | $43.49 | $40.19 | 14,117 |
2019-11-11 | $43.65 | $43.80 | $43.55 | $43.80 | $40.48 | 13,258 |
2019-11-08 | $44.14 | $44.15 | $43.90 | $43.95 | $40.62 | 100,977 |
2019-11-07 | $44.34 | $44.35 | $44.15 | $44.33 | $40.97 | 28,365 |
2019-11-06 | $44.05 | $44.19 | $43.90 | $44.03 | $40.69 | 19,528 |
2019-11-05 | $44.26 | $44.37 | $44.20 | $44.21 | $40.86 | 26,961 |
2019-11-04 | $44.40 | $44.40 | $44.20 | $44.27 | $40.91 | 8,569 |
2019-11-01 | $43.87 | $44.22 | $43.86 | $44.15 | $40.80 | 43,188 |
2019-10-31 | $43.59 | $43.66 | $43.38 | $43.55 | $40.25 | 10,241 |
2019-10-30 | $43.45 | $43.91 | $43.45 | $43.82 | $40.50 | 7,732 |
2019-10-29 | $43.77 | $43.80 | $43.58 | $43.58 | $40.27 | 60,781 |
2019-10-28 | $43.79 | $44.01 | $43.79 | $43.91 | $40.58 | 19,414 |
2019-10-25 | $43.67 | $43.71 | $43.57 | $43.63 | $40.32 | 19,118 |
2019-10-24 | $43.67 | $43.69 | $43.50 | $43.61 | $40.30 | 4,586 |
2019-10-23 | $43.47 | $43.68 | $43.46 | $43.68 | $40.37 | 13,052 |
2019-10-22 | $43.53 | $43.68 | $43.38 | $43.40 | $40.11 | 41,343 |
2019-10-21 | $43.33 | $43.50 | $43.30 | $43.50 | $40.20 | 9,500 |
2019-10-18 | $43.09 | $43.30 | $43.09 | $43.19 | $39.91 | 8,913 |
2019-10-17 | $43.05 | $43.15 | $43.00 | $43.03 | $39.77 | 8,212 |
2019-10-16 | $42.70 | $42.91 | $42.67 | $42.90 | $39.65 | 27,052 |
2019-10-15 | $42.60 | $42.87 | $42.56 | $42.74 | $39.50 | 9,348 |
2019-10-14 | $42.70 | $42.76 | $42.50 | $42.50 | $39.28 | 5,581 |
2019-10-11 | $42.59 | $42.91 | $42.59 | $42.78 | $39.53 | 10,221 |
2019-10-10 | $42.08 | $42.44 | $42.08 | $42.31 | $39.10 | 4,864 |
2019-10-09 | $42.21 | $42.48 | $41.99 | $42.00 | $38.81 | 18,189 |
2019-10-08 | $42.12 | $42.21 | $41.78 | $41.80 | $38.63 | 10,277 |
2019-10-07 | $42.18 | $42.37 | $42.15 | $42.17 | $38.97 | 28,317 |
2019-10-04 | $41.88 | $42.52 | $41.88 | $42.50 | $39.28 | 150,096 |
2019-10-03 | $41.87 | $42.16 | $41.77 | $42.10 | $38.91 | 11,753 |
2019-10-02 | $41.64 | $41.69 | $41.42 | $41.61 | $38.45 | 31,073 |
2019-10-01 | $42.22 | $42.22 | $41.70 | $41.70 | $38.54 | 35,952 |
2019-09-30 | $42.09 | $42.29 | $42.09 | $42.11 | $38.91 | 49,916 |
2019-09-27 | $42.16 | $42.19 | $41.80 | $41.84 | $38.67 | 122,101 |
2019-09-26 | $42.26 | $42.48 | $42.18 | $42.20 | $39.00 | 61,509 |
2019-09-25 | $42.07 | $42.45 | $42.05 | $42.26 | $39.05 | 17,833 |
2019-09-24 | $42.67 | $42.73 | $42.37 | $42.42 | $39.20 | 122,813 |
2019-09-23 | $42.67 | $42.90 | $42.63 | $42.83 | $39.58 | 35,455 |
2019-09-20 | $42.60 | $42.82 | $42.50 | $42.60 | $39.37 | 21,805 |
2019-09-19 | $42.36 | $42.55 | $42.18 | $42.18 | $38.98 | 38,853 |
2019-09-18 | $42.40 | $42.58 | $42.21 | $42.35 | $39.14 | 225,365 |
2019-09-17 | $42.30 | $42.60 | $42.30 | $42.60 | $39.37 | 117,999 |
2019-09-16 | $42.54 | $42.72 | $42.33 | $42.35 | $39.14 | 1,535,927 |
2019-09-13 | $42.89 | $42.97 | $42.84 | $42.94 | $39.68 | 13,017 |
2019-09-12 | $42.66 | $42.89 | $42.64 | $42.71 | $39.47 | 20,362 |
2019-09-11 | $42.09 | $42.37 | $41.81 | $42.34 | $39.13 | 22,700 |
2019-09-10 | $41.90 | $42.10 | $41.80 | $41.92 | $38.74 | 36,282 |
2019-09-09 | $42.10 | $42.10 | $41.88 | $41.93 | $38.75 | 8,590 |
2019-09-06 | $42.17 | $42.20 | $41.96 | $42.08 | $38.89 | 17,714 |
2019-09-05 | $42.05 | $42.14 | $41.90 | $41.92 | $38.74 | 23,055 |
2019-09-04 | $41.70 | $41.96 | $41.60 | $41.79 | $38.62 | 20,816 |
2019-09-03 | $41.03 | $41.29 | $41.03 | $41.14 | $38.02 | 20,994 |
2019-08-30 | $41.26 | $41.35 | $41.05 | $41.30 | $38.17 | 15,882 |
2019-08-29 | $40.81 | $41.12 | $40.73 | $41.12 | $38.00 | 16,074 |
2019-08-28 | $40.56 | $40.80 | $40.51 | $40.73 | $37.64 | 32,835 |
2019-08-27 | $40.71 | $40.87 | $40.42 | $40.45 | $37.38 | 46,467 |
2019-08-26 | $40.52 | $40.54 | $40.42 | $40.51 | $37.44 | 9,509 |
2019-08-23 | $40.99 | $41.05 | $40.43 | $40.48 | $37.41 | 6,747 |
2019-08-22 | $41.22 | $41.22 | $40.88 | $40.98 | $37.87 | 29,465 |
2019-08-21 | $41.32 | $41.59 | $41.32 | $41.58 | $38.43 | 17,019 |
2019-08-20 | $40.96 | $41.13 | $40.95 | $41.00 | $37.89 | 19,719 |
2019-08-19 | $41.38 | $41.38 | $40.92 | $40.98 | $37.87 | 21,103 |
2019-08-16 | $40.77 | $41.04 | $40.73 | $40.82 | $37.72 | 49,018 |
2019-08-15 | $40.59 | $40.59 | $40.32 | $40.57 | $37.49 | 27,295 |
2019-08-14 | $40.65 | $40.97 | $40.22 | $40.24 | $37.19 | 54,657 |
2019-08-13 | $41.46 | $41.64 | $41.27 | $41.53 | $38.38 | 19,506 |
2019-08-12 | $41.10 | $41.32 | $41.06 | $41.14 | $38.02 | 29,545 |
2019-08-09 | $41.85 | $41.85 | $41.51 | $41.63 | $38.47 | 12,555 |
2019-08-08 | $41.58 | $42.14 | $41.58 | $42.14 | $38.94 | 312,810 |
2019-08-07 | $40.70 | $41.36 | $40.61 | $41.25 | $38.12 | 29,923 |
2019-08-06 | $41.28 | $41.31 | $40.77 | $40.92 | $37.82 | 266,102 |
2019-08-05 | $41.05 | $41.20 | $40.34 | $40.44 | $37.37 | 24,326 |
2019-08-02 | $42.44 | $42.44 | $42.00 | $42.04 | $38.85 | 20,647 |
2019-08-01 | $43.05 | $43.30 | $42.22 | $42.22 | $39.02 | 17,723 |
2019-07-31 | $43.53 | $43.66 | $43.03 | $43.18 | $39.90 | 20,939 |
2019-07-30 | $43.34 | $43.50 | $43.30 | $43.32 | $40.03 | 26,654 |
2019-07-29 | $43.76 | $43.83 | $43.63 | $43.71 | $40.39 | 21,275 |
2019-07-26 | $44.06 | $44.06 | $43.95 | $43.99 | $40.65 | 5,763 |
2019-07-25 | $44.26 | $44.26 | $43.78 | $43.78 | $40.46 | 32,596 |
2019-07-24 | $44.20 | $44.43 | $44.13 | $44.34 | $40.98 | 13,641 |
2019-07-23 | $44.34 | $44.44 | $44.16 | $44.24 | $40.88 | 12,607 |
2019-07-22 | $44.43 | $44.63 | $44.35 | $44.45 | $41.08 | 18,328 |
2019-07-19 | $44.61 | $44.73 | $44.39 | $44.42 | $41.05 | 10,374 |
2019-07-18 | $44.19 | $44.81 | $44.19 | $44.75 | $41.35 | 9,651 |
2019-07-17 | $44.31 | $44.54 | $44.30 | $44.51 | $41.13 | 6,917 |
2019-07-16 | $44.68 | $44.77 | $44.53 | $44.64 | $41.25 | 26,379 |
2019-07-15 | $44.63 | $44.63 | $44.53 | $44.59 | $41.21 | 4,428 |
2019-07-12 | $44.58 | $44.70 | $44.49 | $44.64 | $41.25 | 12,795 |
2019-07-11 | $44.64 | $44.77 | $44.44 | $44.44 | $41.07 | 36,527 |
2019-07-10 | $44.53 | $44.74 | $44.53 | $44.59 | $41.21 | 20,549 |
2019-07-09 | $43.99 | $44.24 | $43.84 | $44.24 | $40.88 | 9,457 |
2019-07-08 | $44.28 | $44.37 | $44.26 | $44.34 | $40.98 | 7,984 |
2019-07-05 | $44.51 | $44.64 | $44.30 | $44.53 | $41.15 | 28,104 |
2019-07-03 | $44.66 | $44.73 | $44.63 | $44.71 | $41.32 | 2,361 |
2019-07-02 | $44.81 | $44.81 | $44.66 | $44.76 | $41.36 | 22,805 |
2019-07-01 | $44.82 | $44.90 | $44.60 | $44.67 | $41.28 | 30,604 |
2019-06-28 | $44.28 | $44.44 | $44.28 | $44.37 | $41.00 | 35,127 |
2019-06-27 | $44.18 | $44.56 | $44.17 | $44.43 | $41.06 | 18,035 |
2019-06-26 | $44.11 | $44.33 | $44.07 | $44.18 | $40.83 | 24,114 |
2019-06-25 | $44.22 | $44.22 | $43.72 | $43.95 | $40.62 | 21,029 |
2019-06-24 | $44.03 | $44.32 | $43.85 | $44.31 | $40.95 | 631,666 |
2019-06-21 | $43.94 | $44.19 | $43.71 | $44.09 | $40.74 | 204,967 |
2019-06-20 | $44.15 | $44.40 | $44.02 | $44.17 | $40.82 | 27,335 |
2019-06-19 | $43.33 | $43.66 | $43.08 | $43.59 | $40.28 | 67,536 |
2019-06-18 | $42.95 | $43.47 | $42.93 | $43.35 | $40.06 | 37,911 |
2019-06-17 | $42.83 | $42.86 | $42.69 | $42.77 | $39.52 | 15,088 |
2019-06-14 | $43.19 | $43.28 | $43.01 | $43.08 | $39.49 | 28,330 |
2019-06-13 | $43.63 | $43.65 | $43.39 | $43.52 | $39.90 | 48,661 |
2019-06-12 | $43.57 | $43.60 | $43.38 | $43.48 | $39.86 | 88,735 |
2019-06-11 | $43.80 | $43.90 | $43.68 | $43.81 | $40.16 | 6,990 |
2019-06-10 | $43.50 | $43.56 | $43.36 | $43.41 | $39.80 | 11,973 |
2019-06-07 | $43.40 | $43.56 | $43.34 | $43.36 | $39.75 | 15,527 |
2019-06-06 | $42.96 | $43.15 | $42.87 | $43.15 | $39.56 | 8,867 |
2019-06-05 | $43.37 | $43.37 | $43.01 | $43.07 | $39.48 | 30,977 |
2019-06-04 | $43.11 | $43.46 | $42.96 | $43.36 | $39.75 | 107,922 |
2019-06-03 | $43.19 | $43.20 | $43.02 | $43.15 | $39.56 | 14,448 |
2019-05-31 | $42.58 | $42.93 | $42.58 | $42.93 | $39.36 | 59,499 |
2019-05-30 | $42.43 | $42.76 | $42.42 | $42.58 | $39.03 | 52,640 |
2019-05-29 | $42.32 | $42.51 | $42.16 | $42.46 | $38.92 | 13,496 |
2019-05-28 | $42.41 | $42.70 | $42.41 | $42.50 | $38.96 | 37,874 |
2019-05-24 | $42.28 | $42.28 | $41.99 | $42.15 | $38.64 | 18,289 |
2019-05-23 | $41.93 | $42.05 | $41.75 | $41.93 | $38.44 | 27,500 |
2019-05-22 | $42.52 | $42.52 | $42.30 | $42.36 | $38.83 | 24,429 |
2019-05-21 | $42.20 | $42.44 | $42.10 | $42.40 | $38.87 | 6,620 |
2019-05-20 | $41.90 | $42.08 | $41.39 | $42.01 | $38.51 | 13,192 |
2019-05-17 | $42.03 | $42.27 | $41.95 | $42.05 | $38.55 | 8,310 |
2019-05-16 | $42.75 | $42.91 | $42.50 | $42.50 | $38.96 | 51,366 |
2019-05-15 | $42.44 | $42.95 | $42.44 | $42.79 | $39.23 | 8,582 |
2019-05-14 | $42.52 | $42.70 | $42.49 | $42.60 | $39.05 | 39,662 |
2019-05-13 | $42.31 | $42.35 | $41.97 | $42.05 | $38.55 | 20,708 |
2019-05-10 | $43.38 | $43.71 | $43.06 | $43.71 | $40.07 | 15,323 |
2019-05-09 | $43.23 | $43.50 | $42.69 | $43.20 | $39.60 | 75,303 |
2019-05-08 | $43.89 | $44.10 | $43.89 | $43.97 | $40.31 | 10,242 |
2019-05-07 | $44.28 | $44.31 | $43.86 | $44.03 | $40.36 | 45,178 |
2019-05-06 | $44.28 | $44.67 | $44.27 | $44.60 | $40.89 | 46,674 |
2019-05-03 | $45.23 | $45.50 | $45.23 | $45.48 | $41.69 | 23,274 |
2019-05-02 | $45.13 | $45.13 | $44.82 | $44.95 | $41.21 | 8,729 |
2019-05-01 | $45.06 | $45.43 | $44.81 | $44.81 | $41.08 | 27,675 |
2019-04-30 | $45.09 | $45.23 | $44.98 | $45.11 | $41.35 | 87,079 |
2019-04-29 | $45.12 | $45.18 | $45.09 | $45.10 | $41.34 | 32,732 |
2019-04-26 | $45.18 | $45.31 | $45.02 | $45.13 | $41.37 | 32,060 |
2019-04-25 | $45.16 | $45.34 | $45.03 | $45.23 | $41.46 | 90,633 |
2019-04-24 | $45.56 | $45.56 | $45.25 | $45.29 | $41.52 | 40,864 |
2019-04-23 | $45.75 | $45.94 | $45.69 | $45.90 | $42.08 | 19,836 |
2019-04-22 | $45.87 | $45.95 | $45.76 | $45.91 | $42.09 | 36,244 |
2019-04-18 | $45.97 | $46.17 | $45.91 | $46.15 | $42.31 | 192,822 |
2019-04-17 | $46.46 | $46.46 | $46.20 | $46.29 | $42.44 | 29,191 |
2019-04-16 | $46.12 | $46.24 | $46.00 | $46.20 | $42.35 | 39,074 |
2019-04-15 | $46.07 | $46.16 | $45.90 | $46.05 | $42.22 | 22,177 |
2019-04-12 | $46.19 | $46.24 | $45.94 | $45.99 | $42.16 | 8,109 |
2019-04-11 | $45.92 | $46.02 | $45.70 | $45.77 | $41.96 | 26,508 |
2019-04-10 | $46.15 | $46.19 | $46.02 | $46.15 | $42.31 | 12,697 |
2019-04-09 | $45.97 | $46.01 | $45.83 | $45.88 | $42.06 | 11,858 |
2019-04-08 | $45.87 | $45.99 | $45.81 | $45.98 | $42.15 | 41,740 |
2019-04-05 | $46.04 | $46.23 | $45.99 | $46.08 | $42.24 | 10,694 |
2019-04-04 | $45.61 | $45.96 | $45.61 | $45.84 | $42.02 | 15,721 |
2019-04-03 | $45.94 | $46.01 | $45.72 | $45.78 | $41.97 | 34,518 |
2019-04-02 | $45.78 | $46.06 | $45.41 | $45.50 | $41.71 | 20,700 |
2019-04-01 | $45.59 | $45.66 | $45.39 | $45.61 | $41.81 | 32,231 |
2019-03-29 | $45.07 | $45.08 | $44.95 | $45.00 | $41.25 | 16,053 |
2019-03-28 | $44.50 | $44.73 | $44.36 | $44.72 | $41.00 | 40,279 |
2019-03-27 | $44.77 | $44.78 | $44.33 | $44.46 | $40.76 | 60,476 |
2019-03-26 | $44.84 | $44.96 | $44.67 | $44.79 | $41.06 | 73,869 |
2019-03-25 | $44.66 | $44.83 | $44.42 | $44.74 | $41.01 | 77,749 |
2019-03-22 | $45.12 | $45.29 | $44.53 | $44.53 | $40.82 | 37,553 |
2019-03-21 | $45.68 | $46.00 | $45.44 | $45.72 | $41.91 | 47,136 |
2019-03-20 | $45.65 | $46.17 | $45.46 | $45.93 | $42.11 | 21,088 |
2019-03-19 | $45.77 | $45.87 | $45.59 | $45.63 | $41.83 | 77,751 |
2019-03-18 | $45.69 | $45.91 | $45.53 | $45.91 | $42.09 | 14,370 |
2019-03-15 | $45.41 | $45.60 | $45.38 | $45.42 | $41.64 | 38,189 |
2019-03-14 | $45.14 | $45.19 | $44.88 | $45.17 | $41.41 | 22,770 |
2019-03-13 | $45.25 | $45.25 | $45.09 | $45.16 | $41.40 | 19,986 |
2019-03-12 | $45.09 | $45.27 | $45.07 | $45.08 | $41.33 | 36,913 |
2019-03-11 | $44.63 | $45.09 | $44.63 | $44.97 | $41.23 | 37,208 |
2019-03-08 | $44.16 | $44.50 | $44.09 | $44.38 | $40.68 | 40,693 |
2019-03-07 | $44.75 | $44.75 | $44.25 | $44.28 | $40.59 | 21,429 |
2019-03-06 | $45.30 | $45.30 | $44.91 | $44.93 | $41.19 | 38,401 |
2019-03-05 | $45.05 | $45.29 | $44.96 | $45.29 | $41.52 | 63,916 |
2019-03-04 | $44.95 | $44.95 | $44.51 | $44.74 | $41.01 | 34,907 |
2019-03-01 | $44.84 | $44.89 | $44.50 | $44.66 | $40.94 | 20,759 |
2019-02-28 | $44.79 | $44.82 | $44.58 | $44.58 | $40.87 | 136,016 |
2019-02-27 | $44.92 | $45.10 | $44.67 | $45.09 | $41.34 | 107,654 |
2019-02-26 | $44.85 | $45.28 | $44.83 | $45.18 | $41.42 | 223,801 |
2019-02-25 | $45.10 | $45.28 | $44.94 | $45.02 | $41.27 | 35,284 |
2019-02-22 | $44.61 | $44.83 | $44.57 | $44.70 | $40.98 | 50,713 |
2019-02-21 | $44.50 | $44.69 | $44.25 | $44.39 | $40.69 | 56,357 |
2019-02-20 | $44.53 | $44.67 | $44.41 | $44.53 | $40.82 | 63,555 |
2019-02-19 | $44.01 | $44.54 | $44.01 | $44.41 | $40.71 | 37,603 |
2019-02-15 | $43.94 | $44.09 | $43.87 | $44.09 | $40.42 | 23,065 |
2019-02-14 | $43.68 | $44.16 | $43.61 | $43.95 | $40.29 | 38,712 |
2019-02-13 | $43.97 | $44.13 | $43.47 | $43.71 | $40.07 | 134,859 |
2019-02-12 | $44.10 | $44.11 | $43.94 | $44.08 | $40.41 | 44,091 |
2019-02-11 | $44.12 | $44.12 | $43.74 | $43.76 | $40.12 | 45,963 |
2019-02-08 | $44.01 | $44.20 | $43.87 | $44.20 | $40.52 | 33,093 |
2019-02-07 | $44.33 | $44.33 | $43.85 | $44.27 | $40.58 | 21,714 |
2019-02-06 | $44.60 | $44.80 | $44.42 | $44.42 | $40.72 | 97,598 |
2019-02-05 | $44.41 | $44.97 | $44.41 | $44.91 | $41.17 | 33,016 |
2019-02-04 | $44.22 | $44.67 | $44.16 | $44.47 | $40.77 | 58,930 |
2019-02-01 | $44.44 | $44.46 | $44.25 | $44.43 | $40.73 | 25,560 |
2019-01-31 | $44.35 | $44.70 | $44.33 | $44.60 | $40.89 | 28,392 |
2019-01-30 | $43.76 | $44.50 | $43.61 | $44.36 | $40.67 | 52,921 |
2019-01-29 | $43.56 | $43.66 | $43.42 | $43.62 | $39.99 | 227,285 |
2019-01-28 | $43.78 | $43.78 | $43.38 | $43.48 | $39.86 | 42,281 |
2019-01-25 | $43.62 | $44.02 | $43.62 | $43.94 | $40.28 | 13,756 |
2019-01-24 | $43.42 | $43.64 | $43.35 | $43.56 | $39.93 | 60,911 |
2019-01-23 | $43.09 | $43.26 | $42.95 | $43.23 | $39.63 | 135,579 |
2019-01-22 | $42.80 | $42.88 | $42.56 | $42.77 | $39.21 | 269,322 |
2019-01-18 | $43.32 | $43.47 | $43.22 | $43.25 | $39.65 | 76,489 |
2019-01-17 | $43.00 | $43.43 | $42.84 | $43.28 | $39.68 | 75,610 |
2019-01-16 | $43.03 | $43.49 | $43.03 | $43.25 | $39.65 | 44,668 |
2019-01-15 | $43.01 | $43.16 | $42.73 | $42.91 | $39.34 | 194,829 |
2019-01-14 | $42.78 | $42.95 | $42.72 | $42.86 | $39.29 | 39,038 |
2019-01-11 | $43.02 | $43.08 | $42.91 | $43.05 | $39.47 | 24,327 |
2019-01-10 | $42.70 | $43.24 | $42.70 | $43.21 | $39.61 | 38,279 |
2019-01-09 | $42.74 | $43.07 | $42.62 | $42.88 | $39.31 | 47,174 |
2019-01-08 | $42.58 | $42.58 | $42.26 | $42.51 | $38.97 | 34,129 |
2019-01-07 | $42.28 | $42.64 | $42.23 | $42.46 | $38.92 | 19,270 |
2019-01-04 | $41.91 | $42.66 | $41.70 | $42.46 | $38.92 | 30,749 |
2019-01-03 | $41.82 | $41.82 | $41.25 | $41.48 | $38.03 | 17,114 |
2019-01-02 | $41.42 | $42.09 | $41.42 | $41.96 | $38.47 | 19,298 |
2018-12-31 | $42.25 | $42.38 | $41.75 | $41.81 | $38.33 | 64,861 |
2018-12-28 | $41.77 | $42.14 | $41.68 | $41.83 | $38.35 | 219,405 |
2018-12-27 | $41.22 | $41.50 | $41.00 | $41.50 | $38.04 | 211,663 |
2018-12-26 | $41.11 | $41.50 | $40.89 | $41.50 | $38.04 | 236,285 |
2018-12-24 | $41.15 | $41.61 | $41.02 | $41.10 | $37.68 | 58,304 |
2018-12-21 | $41.79 | $41.87 | $41.09 | $41.26 | $37.82 | 226,022 |
2018-12-20 | $41.72 | $42.03 | $41.55 | $41.86 | $38.37 | 149,214 |
2018-12-19 | $42.23 | $42.46 | $41.00 | $41.31 | $37.87 | 62,426 |
2018-12-18 | $41.85 | $42.16 | $41.62 | $42.02 | $38.52 | 92,205 |
2018-12-17 | $42.82 | $42.82 | $42.31 | $42.41 | $38.16 | 71,791 |
2018-12-14 | $43.00 | $43.22 | $42.79 | $42.83 | $38.54 | 38,758 |
2018-12-13 | $43.24 | $43.49 | $43.24 | $43.32 | $38.98 | 85,168 |
2018-12-12 | $43.14 | $43.46 | $43.14 | $43.26 | $38.92 | 48,250 |
2018-12-11 | $42.45 | $42.66 | $42.19 | $42.44 | $38.19 | 40,522 |
2018-12-10 | $42.45 | $42.48 | $41.78 | $42.14 | $37.92 | 29,716 |
2018-12-07 | $43.22 | $43.57 | $42.47 | $42.54 | $38.28 | 69,906 |
2018-12-06 | $42.98 | $43.52 | $42.56 | $43.36 | $39.01 | 146,512 |
2018-12-04 | $44.80 | $44.80 | $43.82 | $43.88 | $39.48 | 59,899 |
2018-12-03 | $44.47 | $44.82 | $44.47 | $44.51 | $40.05 | 78,753 |
2018-11-30 | $43.69 | $43.98 | $43.61 | $43.79 | $39.40 | 203,882 |
2018-11-29 | $43.88 | $44.43 | $43.78 | $43.99 | $39.58 | 511,737 |
2018-11-28 | $43.35 | $44.12 | $43.16 | $44.12 | $39.70 | 50,326 |
2018-11-27 | $42.99 | $43.35 | $42.91 | $43.35 | $39.01 | 73,745 |
2018-11-26 | $43.19 | $43.19 | $42.90 | $43.04 | $38.73 | 15,807 |
2018-11-23 | $42.70 | $42.87 | $42.62 | $42.87 | $38.57 | 6,404 |
2018-11-21 | $43.01 | $43.49 | $43.01 | $43.26 | $38.92 | 46,379 |
2018-11-20 | $42.53 | $42.77 | $42.33 | $42.43 | $38.18 | 64,633 |
2018-11-19 | $43.18 | $43.40 | $42.93 | $43.02 | $38.71 | 20,234 |
2018-11-16 | $43.08 | $43.63 | $42.95 | $43.47 | $39.11 | 86,232 |
2018-11-15 | $42.25 | $43.37 | $42.25 | $43.21 | $38.88 | 136,001 |
2018-11-14 | $42.41 | $42.61 | $42.10 | $42.24 | $38.01 | 26,670 |
2018-11-13 | $42.05 | $42.43 | $41.69 | $42.19 | $37.96 | 43,181 |
2018-11-12 | $42.19 | $42.19 | $41.61 | $41.70 | $37.52 | 21,956 |
2018-11-09 | $42.43 | $42.43 | $41.92 | $42.26 | $38.02 | 41,666 |
2018-11-08 | $43.47 | $43.47 | $42.46 | $42.82 | $38.53 | 31,029 |
2018-11-07 | $43.50 | $43.74 | $43.22 | $43.74 | $39.36 | 18,213 |
2018-11-06 | $42.82 | $43.11 | $42.80 | $42.87 | $38.57 | 126,309 |
2018-11-05 | $42.59 | $43.09 | $42.59 | $43.09 | $38.77 | 37,339 |
2018-11-02 | $42.83 | $43.12 | $42.34 | $42.65 | $38.38 | 45,386 |
2018-11-01 | $41.74 | $42.48 | $41.39 | $42.19 | $37.96 | 23,272 |
2018-10-31 | $41.12 | $41.18 | $40.95 | $41.12 | $37.00 | 14,185 |
2018-10-30 | $40.41 | $40.77 | $40.22 | $40.75 | $36.67 | 46,094 |
2018-10-29 | $40.99 | $41.07 | $39.88 | $39.95 | $35.95 | 20,813 |
2018-10-26 | $40.60 | $41.08 | $40.50 | $40.85 | $36.76 | 57,898 |
2018-10-25 | $41.29 | $41.45 | $40.95 | $41.41 | $37.26 | 42,521 |
2018-10-24 | $42.00 | $42.03 | $40.92 | $40.92 | $36.82 | 53,747 |
2018-10-23 | $41.73 | $42.18 | $41.50 | $42.10 | $37.88 | 21,927 |
2018-10-22 | $42.67 | $42.70 | $42.38 | $42.40 | $38.15 | 10,101 |
2018-10-19 | $42.44 | $42.68 | $42.27 | $42.36 | $38.11 | 22,548 |
2018-10-18 | $42.49 | $42.50 | $41.83 | $41.88 | $37.68 | 49,301 |
2018-10-17 | $42.97 | $42.97 | $42.67 | $42.78 | $38.49 | 18,242 |
2018-10-16 | $42.89 | $43.35 | $42.89 | $43.30 | $38.96 | 74,882 |
2018-10-15 | $42.33 | $42.70 | $42.31 | $42.44 | $38.19 | 23,957 |
2018-10-12 | $42.66 | $42.66 | $42.13 | $42.38 | $38.13 | 118,073 |
2018-10-11 | $42.14 | $42.14 | $41.05 | $41.75 | $37.57 | 114,309 |
2018-10-10 | $43.08 | $43.27 | $42.27 | $42.27 | $38.03 | 127,211 |
2018-10-09 | $43.41 | $43.50 | $43.11 | $43.29 | $38.95 | 14,712 |
2018-10-08 | $43.40 | $43.70 | $43.31 | $43.70 | $39.32 | 21,346 |
2018-10-05 | $44.00 | $44.00 | $43.42 | $43.53 | $39.17 | 93,991 |
2018-10-04 | $44.50 | $44.50 | $43.99 | $44.26 | $39.82 | 99,354 |
2018-10-03 | $45.46 | $45.46 | $44.75 | $44.91 | $40.41 | 81,504 |
2018-10-02 | $45.21 | $45.39 | $45.21 | $45.39 | $40.84 | 27,881 |
2018-10-01 | $45.73 | $46.02 | $45.35 | $45.51 | $40.95 | 28,811 |
2018-09-28 | $45.71 | $45.98 | $45.71 | $45.76 | $41.17 | 20,162 |
2018-09-27 | $45.99 | $46.23 | $45.86 | $45.95 | $41.34 | 25,013 |
2018-09-26 | $46.17 | $46.28 | $46.05 | $46.05 | $41.43 | 24,130 |
2018-09-25 | $45.90 | $46.01 | $45.76 | $46.01 | $41.40 | 23,790 |
2018-09-24 | $45.87 | $46.01 | $45.69 | $45.90 | $41.30 | 30,202 |
2018-09-21 | $46.31 | $46.49 | $46.22 | $46.24 | $41.61 | 23,602 |
2018-09-20 | $46.39 | $46.39 | $46.15 | $46.37 | $41.72 | 4,789 |
2018-09-19 | $45.88 | $46.13 | $45.88 | $46.04 | $41.43 | 10,476 |
2018-09-18 | $45.60 | $45.99 | $45.60 | $45.99 | $41.38 | 12,414 |
2018-09-17 | $45.65 | $45.84 | $45.63 | $45.66 | $41.08 | 6,379 |
2018-09-14 | $46.16 | $46.20 | $45.87 | $45.93 | $41.33 | 28,126 |
2018-09-13 | $46.08 | $46.20 | $45.92 | $45.98 | $41.37 | 22,473 |
2018-09-12 | $45.23 | $45.76 | $45.11 | $45.75 | $41.16 | 67,879 |
2018-09-11 | $45.00 | $45.37 | $45.00 | $45.37 | $40.82 | 53,879 |
2018-09-10 | $45.62 | $45.62 | $45.13 | $45.17 | $40.64 | 44,138 |
2018-09-07 | $45.97 | $46.08 | $45.73 | $45.73 | $41.15 | 14,520 |
2018-09-06 | $46.17 | $46.20 | $45.82 | $46.00 | $41.39 | 29,252 |
2018-09-05 | $46.25 | $46.28 | $46.01 | $46.17 | $41.54 | 11,696 |
2018-09-04 | $46.64 | $46.64 | $46.33 | $46.49 | $41.83 | 42,795 |
2018-08-31 | $47.08 | $47.41 | $46.91 | $47.36 | $42.61 | 14,499 |
2018-08-30 | $47.31 | $47.32 | $46.79 | $46.99 | $42.28 | 9,983 |
2018-08-29 | $47.51 | $47.70 | $47.33 | $47.70 | $42.92 | 16,058 |
2018-08-28 | $47.70 | $47.78 | $47.45 | $47.46 | $42.70 | 13,840 |
2018-08-27 | $47.48 | $47.88 | $47.45 | $47.72 | $42.94 | 21,214 |
2018-08-24 | $47.01 | $47.35 | $47.01 | $47.32 | $42.58 | 21,111 |
2018-08-23 | $47.12 | $47.12 | $46.59 | $46.59 | $41.92 | 39,788 |
2018-08-22 | $47.05 | $47.29 | $47.00 | $47.29 | $42.55 | 32,924 |
2018-08-21 | $46.97 | $47.21 | $46.97 | $47.06 | $42.34 | 28,260 |
2018-08-20 | $46.58 | $46.66 | $46.40 | $46.65 | $41.97 | 40,432 |
2018-08-17 | $46.24 | $46.70 | $46.15 | $46.66 | $41.98 | 6,891 |
2018-08-16 | $46.50 | $46.57 | $46.29 | $46.43 | $41.78 | 10,550 |
2018-08-15 | $46.12 | $46.13 | $45.49 | $46.00 | $41.39 | 21,461 |
2018-08-14 | $46.69 | $46.97 | $46.69 | $46.91 | $42.21 | 202,652 |
2018-08-13 | $46.95 | $46.95 | $46.38 | $46.42 | $41.77 | 24,582 |
2018-08-10 | $47.66 | $47.66 | $47.35 | $47.42 | $42.67 | 42,278 |
2018-08-09 | $48.53 | $48.53 | $48.31 | $48.31 | $43.47 | 16,708 |
2018-08-08 | $48.31 | $48.60 | $48.31 | $48.57 | $43.70 | 7,128 |
2018-08-07 | $48.35 | $48.81 | $48.14 | $48.63 | $43.76 | 8,233 |
2018-08-06 | $48.35 | $48.47 | $48.14 | $48.36 | $43.51 | 51,658 |
2018-08-03 | $48.17 | $48.71 | $48.17 | $48.71 | $43.83 | 64,058 |
2018-08-02 | $48.17 | $48.37 | $47.86 | $48.35 | $43.50 | 22,036 |
2018-08-01 | $48.84 | $48.89 | $48.76 | $48.89 | $43.99 | 31,075 |
2018-07-31 | $48.62 | $48.91 | $48.62 | $48.83 | $43.94 | 6,747 |
2018-07-30 | $48.63 | $48.75 | $48.51 | $48.57 | $43.70 | 28,265 |
2018-07-27 | $48.70 | $48.91 | $48.59 | $48.79 | $43.90 | 13,899 |
2018-07-26 | $48.45 | $48.68 | $48.44 | $48.60 | $43.73 | 45,737 |
2018-07-25 | $48.08 | $48.87 | $48.08 | $48.67 | $43.79 | 103,471 |
2018-07-24 | $48.02 | $48.22 | $47.71 | $48.08 | $43.26 | 9,944 |
2018-07-23 | $47.64 | $47.64 | $47.22 | $47.34 | $42.60 | 57,170 |
2018-07-20 | $47.64 | $47.85 | $47.59 | $47.82 | $43.03 | 15,529 |
2018-07-19 | $47.45 | $47.51 | $47.17 | $47.36 | $42.61 | 13,414 |
2018-07-18 | $47.86 | $47.97 | $47.55 | $47.93 | $43.13 | 47,506 |
2018-07-17 | $47.97 | $48.14 | $47.75 | $48.14 | $43.32 | 5,651 |
2018-07-16 | $47.93 | $47.93 | $47.62 | $47.73 | $42.95 | 14,161 |
2018-07-13 | $48.14 | $48.23 | $47.87 | $48.10 | $43.28 | 27,611 |
2018-07-12 | $48.00 | $48.16 | $48.00 | $48.10 | $43.28 | 33,990 |
2018-07-11 | $47.60 | $47.92 | $47.23 | $47.37 | $42.62 | 25,503 |
2018-07-10 | $48.19 | $48.19 | $47.93 | $48.14 | $43.32 | 8,395 |
2018-07-09 | $47.98 | $48.04 | $47.71 | $48.04 | $43.23 | 10,451 |
2018-07-06 | $47.01 | $47.66 | $47.01 | $47.58 | $42.81 | 31,012 |
2018-07-05 | $46.97 | $47.02 | $46.81 | $46.89 | $42.19 | 29,986 |
2018-07-03 | $47.28 | $47.50 | $47.03 | $47.16 | $42.43 | 17,932 |
2018-07-02 | $46.93 | $47.33 | $46.93 | $47.28 | $42.54 | 34,834 |
2018-06-29 | $47.50 | $47.85 | $47.50 | $47.74 | $42.96 | 28,275 |
2018-06-28 | $46.72 | $47.10 | $46.72 | $47.10 | $42.38 | 16,402 |
2018-06-27 | $47.79 | $47.80 | $47.08 | $47.15 | $42.42 | 39,438 |
2018-06-26 | $48.06 | $48.23 | $47.93 | $47.98 | $43.17 | 16,581 |
2018-06-25 | $48.49 | $48.54 | $47.94 | $48.24 | $43.41 | 47,617 |
2018-06-22 | $48.96 | $48.96 | $48.59 | $48.59 | $43.72 | 35,707 |
2018-06-21 | $48.88 | $48.88 | $48.37 | $48.50 | $43.64 | 20,868 |
2018-06-20 | $49.24 | $49.24 | $48.95 | $49.03 | $44.12 | 40,305 |
2018-06-19 | $48.31 | $48.96 | $48.31 | $48.85 | $43.95 | 51,011 |
2018-06-18 | $50.05 | $50.05 | $49.01 | $49.94 | $44.49 | 19,416 |
2018-06-15 | $50.82 | $50.82 | $50.34 | $50.66 | $45.13 | 16,585 |
2018-06-14 | $51.36 | $51.37 | $51.10 | $51.10 | $45.52 | 28,423 |
2018-06-13 | $51.85 | $51.85 | $51.23 | $51.39 | $45.78 | 12,466 |
2018-06-12 | $51.70 | $51.88 | $51.54 | $51.59 | $45.96 | 19,925 |
2018-06-11 | $51.76 | $51.92 | $51.63 | $51.63 | $45.99 | 175,658 |
2018-06-08 | $51.68 | $51.74 | $51.30 | $51.73 | $46.08 | 1,189,614 |
2018-06-07 | $52.55 | $52.55 | $51.67 | $51.90 | $46.24 | 155,308 |
2018-06-06 | $52.16 | $52.52 | $52.12 | $52.52 | $46.79 | 14,558 |
2018-06-05 | $52.07 | $52.10 | $51.84 | $51.91 | $46.24 | 20,690 |
2018-06-04 | $52.60 | $52.75 | $52.26 | $52.41 | $46.69 | 215,238 |
2018-06-01 | $52.12 | $52.75 | $51.86 | $52.75 | $46.99 | 1,560,260 |
2018-05-31 | $52.11 | $52.15 | $51.52 | $51.76 | $46.11 | 61,073 |
2018-05-30 | $51.20 | $52.26 | $51.20 | $52.12 | $46.43 | 89,698 |
2018-05-29 | $51.71 | $51.71 | $51.10 | $51.29 | $45.69 | 15,563 |
2018-05-25 | $51.77 | $52.00 | $51.77 | $51.99 | $46.32 | 33,168 |
2018-05-24 | $51.60 | $51.80 | $51.39 | $51.80 | $46.15 | 32,106 |
2018-05-23 | $51.49 | $52.06 | $51.49 | $52.06 | $46.38 | 15,372 |
2018-05-22 | $52.07 | $52.24 | $52.04 | $52.13 | $46.44 | 10,046 |
2018-05-21 | $51.72 | $52.01 | $51.72 | $51.91 | $46.24 | 17,422 |
2018-05-18 | $51.65 | $51.69 | $51.22 | $51.69 | $46.05 | 38,577 |
2018-05-17 | $51.99 | $52.04 | $51.73 | $51.73 | $46.08 | 14,894 |
2018-05-16 | $51.89 | $52.33 | $51.76 | $52.10 | $46.41 | 268,695 |
2018-05-15 | $51.50 | $51.90 | $51.40 | $51.77 | $46.12 | 315,961 |
2018-05-14 | $52.38 | $52.53 | $52.16 | $52.17 | $46.48 | 16,012 |
2018-05-11 | $52.65 | $52.65 | $52.19 | $52.39 | $46.67 | 8,200 |
2018-05-10 | $51.90 | $52.51 | $51.90 | $52.38 | $46.66 | 24,966 |
2018-05-09 | $51.71 | $51.71 | $51.45 | $51.64 | $46.00 | 19,035 |
2018-05-08 | $51.70 | $51.70 | $51.36 | $51.64 | $46.00 | 16,238 |
2018-05-07 | $51.94 | $52.00 | $51.68 | $51.80 | $46.15 | 18,513 |
2018-05-04 | $51.61 | $52.26 | $51.61 | $52.26 | $46.56 | 23,330 |
2018-05-03 | $52.23 | $52.23 | $51.70 | $52.00 | $46.32 | 59,713 |
2018-05-02 | $52.67 | $52.67 | $52.04 | $52.15 | $46.46 | 155,021 |
2018-05-01 | $52.31 | $52.31 | $51.75 | $52.17 | $46.48 | 10,293 |
2018-04-30 | $53.19 | $53.19 | $52.53 | $52.53 | $46.80 | 46,619 |
2018-04-27 | $52.67 | $52.80 | $52.48 | $52.80 | $47.04 | 23,964 |
2018-04-26 | $52.61 | $52.73 | $52.23 | $52.67 | $46.92 | 8,949 |
2018-04-25 | $52.28 | $52.56 | $52.00 | $52.18 | $46.48 | 33,503 |
2018-04-24 | $53.10 | $53.13 | $52.27 | $52.35 | $46.64 | 9,955 |
2018-04-23 | $52.99 | $53.15 | $52.74 | $52.87 | $47.10 | 6,706 |
2018-04-20 | $53.70 | $53.70 | $53.14 | $53.24 | $47.43 | 6,571 |
2018-04-19 | $53.98 | $53.98 | $53.51 | $53.78 | $47.91 | 84,925 |
2018-04-18 | $53.77 | $53.88 | $53.75 | $53.88 | $48.00 | 25,945 |
2018-04-17 | $53.61 | $53.96 | $53.59 | $53.85 | $47.97 | 87,510 |
2018-04-16 | $53.64 | $53.80 | $53.46 | $53.79 | $47.92 | 26,144 |
2018-04-13 | $53.83 | $53.87 | $53.46 | $53.58 | $47.73 | 15,964 |
2018-04-12 | $53.70 | $53.80 | $53.57 | $53.79 | $47.92 | 9,108 |
2018-04-11 | $53.66 | $53.90 | $53.59 | $53.65 | $47.79 | 29,484 |
2018-04-10 | $53.64 | $53.72 | $53.42 | $53.66 | $47.80 | 25,112 |
2018-04-09 | $53.35 | $53.43 | $53.02 | $53.16 | $47.36 | 13,009 |
2018-04-06 | $53.27 | $53.54 | $52.80 | $52.95 | $47.17 | 66,524 |
2018-04-05 | $53.58 | $53.76 | $53.48 | $53.58 | $47.73 | 5,758 |
2018-04-04 | $52.49 | $53.47 | $52.34 | $53.47 | $47.63 | 18,365 |
2018-04-03 | $53.26 | $53.32 | $53.04 | $53.30 | $47.48 | 30,595 |
2018-04-02 | $53.21 | $53.21 | $52.35 | $52.59 | $46.85 | 45,664 |
2018-03-29 | $52.74 | $53.53 | $52.74 | $53.35 | $47.53 | 29,612 |
2018-03-28 | $52.65 | $52.66 | $52.28 | $52.55 | $46.81 | 333,692 |
2018-03-27 | $53.30 | $53.30 | $52.39 | $52.47 | $46.74 | 10,917 |
2018-03-26 | $52.74 | $53.15 | $52.37 | $53.02 | $47.23 | 30,947 |
2018-03-23 | $52.42 | $52.42 | $51.34 | $51.50 | $45.88 | 39,909 |
2018-03-22 | $52.84 | $52.99 | $52.40 | $52.42 | $46.70 | 11,830 |
2018-03-21 | $53.50 | $53.96 | $53.39 | $53.67 | $47.81 | 10,495 |
2018-03-20 | $53.70 | $53.72 | $53.40 | $53.50 | $47.66 | 52,696 |
2018-03-19 | $53.40 | $53.60 | $53.00 | $53.20 | $47.39 | 23,754 |
2018-03-16 | $53.62 | $53.98 | $53.62 | $53.80 | $47.93 | 33,518 |
2018-03-15 | $54.26 | $54.26 | $53.75 | $54.01 | $48.12 | 25,581 |
2018-03-14 | $54.05 | $54.15 | $53.63 | $53.80 | $47.93 | 17,112 |
2018-03-13 | $54.50 | $54.50 | $53.65 | $53.76 | $47.89 | 25,790 |
2018-03-12 | $54.28 | $54.40 | $54.15 | $54.29 | $48.36 | 119,292 |
2018-03-09 | $53.73 | $54.26 | $53.73 | $54.23 | $48.31 | 33,516 |
2018-03-08 | $53.29 | $53.55 | $53.09 | $53.38 | $47.55 | 34,635 |
2018-03-07 | $53.28 | $53.33 | $52.82 | $53.26 | $47.45 | 115,180 |
2018-03-06 | $54.20 | $54.20 | $53.53 | $53.73 | $47.87 | 22,372 |
2018-03-05 | $53.06 | $53.73 | $52.97 | $53.47 | $47.63 | 98,379 |
2018-03-02 | $52.67 | $53.89 | $52.67 | $53.83 | $47.95 | 359,658 |
2018-03-01 | $53.59 | $53.71 | $52.83 | $53.08 | $47.29 | 18,893 |
2018-02-28 | $53.73 | $53.91 | $52.89 | $53.07 | $47.28 | 79,657 |
2018-02-27 | $54.39 | $54.39 | $53.62 | $53.62 | $47.77 | 26,745 |
2018-02-26 | $54.61 | $55.00 | $54.26 | $54.96 | $48.96 | 206,760 |
2018-02-23 | $54.14 | $54.38 | $54.03 | $54.37 | $48.44 | 13,659 |
2018-02-22 | $53.83 | $53.98 | $53.53 | $53.57 | $47.72 | 11,632 |
2018-02-21 | $54.16 | $54.49 | $53.40 | $53.40 | $47.57 | 21,121 |
2018-02-20 | $53.60 | $53.85 | $53.42 | $53.56 | $47.71 | 25,055 |
2018-02-16 | $54.03 | $54.58 | $54.03 | $54.27 | $48.35 | 14,494 |
2018-02-15 | $54.21 | $54.64 | $53.66 | $54.32 | $48.39 | 23,525 |
2018-02-14 | $52.29 | $53.76 | $52.29 | $53.58 | $47.73 | 85,256 |
2018-02-13 | $52.23 | $52.62 | $52.13 | $52.54 | $46.81 | 37,814 |
2018-02-12 | $52.28 | $52.66 | $51.87 | $52.25 | $46.55 | 33,745 |
2018-02-09 | $51.70 | $52.02 | $50.52 | $51.72 | $46.07 | 34,847 |
2018-02-08 | $52.80 | $52.80 | $50.47 | $50.47 | $44.96 | 104,320 |
2018-02-07 | $52.75 | $53.21 | $52.14 | $52.16 | $46.47 | 101,958 |
2018-02-06 | $52.17 | $53.83 | $51.82 | $53.69 | $47.83 | 32,082 |
2018-02-05 | $54.14 | $54.14 | $52.09 | $52.46 | $46.73 | 73,670 |
2018-02-02 | $55.23 | $55.23 | $54.13 | $54.38 | $48.44 | 58,734 |
2018-02-01 | $55.97 | $56.12 | $55.75 | $55.91 | $49.81 | 56,121 |
2018-01-31 | $56.49 | $56.61 | $55.94 | $56.28 | $50.14 | 23,641 |
2018-01-30 | $56.22 | $56.47 | $55.76 | $56.05 | $49.93 | 37,094 |
2018-01-29 | $56.91 | $56.91 | $56.50 | $56.50 | $50.33 | 41,950 |
2018-01-26 | $56.98 | $57.36 | $56.97 | $57.26 | $51.01 | 41,204 |
2018-01-25 | $57.01 | $57.36 | $56.81 | $56.81 | $50.61 | 77,628 |
2018-01-24 | $56.48 | $56.92 | $56.48 | $56.85 | $50.65 | 37,717 |
2018-01-23 | $56.05 | $56.20 | $55.76 | $56.16 | $50.03 | 94,447 |
2018-01-22 | $55.94 | $56.24 | $55.71 | $56.19 | $50.06 | 63,531 |
2018-01-19 | $55.77 | $55.94 | $55.60 | $55.77 | $49.68 | 18,279 |
2018-01-18 | $55.34 | $55.51 | $55.24 | $55.33 | $49.29 | 14,093 |
2018-01-17 | $55.33 | $55.72 | $55.33 | $55.58 | $49.51 | 21,788 |
2018-01-16 | $55.46 | $55.65 | $55.00 | $55.06 | $49.05 | 46,139 |
2018-01-12 | $55.19 | $55.53 | $55.06 | $55.43 | $49.38 | 23,491 |
2018-01-11 | $54.74 | $55.24 | $54.63 | $55.15 | $49.13 | 27,652 |
2018-01-10 | $54.60 | $54.79 | $54.52 | $54.61 | $48.65 | 24,050 |
2018-01-09 | $54.75 | $54.80 | $54.51 | $54.80 | $48.82 | 19,210 |
2018-01-08 | $54.75 | $54.91 | $54.75 | $54.80 | $48.82 | 35,981 |
2018-01-05 | $54.63 | $54.92 | $54.60 | $54.85 | $48.86 | 55,158 |
2018-01-04 | $54.27 | $54.54 | $54.26 | $54.38 | $48.44 | 52,636 |
2018-01-03 | $54.13 | $54.26 | $53.98 | $54.22 | $48.30 | 65,292 |
2018-01-02 | $53.83 | $53.83 | $53.48 | $53.65 | $47.79 | 44,553 |
2017-12-29 | $53.01 | $53.22 | $52.93 | $53.11 | $47.31 | 30,158 |
2017-12-28 | $52.64 | $52.77 | $52.58 | $52.70 | $46.95 | 28,922 |
2017-12-27 | $52.12 | $52.23 | $51.82 | $52.22 | $46.52 | 33,245 |
2017-12-26 | $51.74 | $52.00 | $51.39 | $51.47 | $45.85 | 86,567 |
2017-12-22 | $51.76 | $51.83 | $51.65 | $51.79 | $46.14 | 31,701 |
2017-12-21 | $51.39 | $51.51 | $51.28 | $51.29 | $45.69 | 20,970 |
2017-12-20 | $50.96 | $51.31 | $50.92 | $51.20 | $45.61 | 34,777 |
2017-12-19 | $51.21 | $51.27 | $50.75 | $50.90 | $45.34 | 51,859 |
2017-12-18 | $52.03 | $52.19 | $52.00 | $52.06 | $45.50 | 18,310 |
2017-12-15 | $51.65 | $51.81 | $51.62 | $51.63 | $45.12 | 7,698 |
2017-12-14 | $51.28 | $51.63 | $51.05 | $51.05 | $44.62 | 30,914 |
2017-12-13 | $50.98 | $51.55 | $50.98 | $51.48 | $44.99 | 32,108 |
2017-12-12 | $50.84 | $50.87 | $50.59 | $50.86 | $44.45 | 12,364 |
2017-12-11 | $50.92 | $51.13 | $50.78 | $51.13 | $44.69 | 21,850 |
2017-12-08 | $50.71 | $50.77 | $50.57 | $50.77 | $44.37 | 11,747 |
2017-12-07 | $50.35 | $50.56 | $50.22 | $50.49 | $44.13 | 14,384 |
2017-12-06 | $50.91 | $50.91 | $50.51 | $50.53 | $44.16 | 53,850 |
2017-12-05 | $51.36 | $51.60 | $51.36 | $51.60 | $45.10 | 79,038 |
2017-12-04 | $51.87 | $51.87 | $51.50 | $51.50 | $45.01 | 8,191 |
2017-12-01 | $51.87 | $51.94 | $51.53 | $51.65 | $45.14 | 15,908 |
2017-11-30 | $51.85 | $51.95 | $51.70 | $51.83 | $45.30 | 18,650 |
2017-11-29 | $52.17 | $52.17 | $51.85 | $51.85 | $45.32 | 39,646 |
2017-11-28 | $52.08 | $52.22 | $51.92 | $52.18 | $45.60 | 26,525 |
2017-11-27 | $52.13 | $52.13 | $51.84 | $52.03 | $45.47 | 14,067 |
2017-11-24 | $52.10 | $52.27 | $52.00 | $52.13 | $45.56 | 13,247 |
2017-11-22 | $51.99 | $52.12 | $51.84 | $51.95 | $45.40 | 35,251 |
2017-11-21 | $51.91 | $52.08 | $51.88 | $51.90 | $45.36 | 34,969 |
2017-11-20 | $51.41 | $51.48 | $51.21 | $51.40 | $44.92 | 15,190 |
2017-11-17 | $51.22 | $51.36 | $51.14 | $51.27 | $44.81 | 12,687 |
2017-11-16 | $51.12 | $51.47 | $50.90 | $51.38 | $44.90 | 12,432 |
2017-11-15 | $50.67 | $50.84 | $50.47 | $50.54 | $44.17 | 21,727 |
2017-11-14 | $50.94 | $50.94 | $50.65 | $50.72 | $44.33 | 9,187 |
2017-11-13 | $50.84 | $50.85 | $50.70 | $50.75 | $44.35 | 6,280 |
2017-11-10 | $50.87 | $51.00 | $50.67 | $50.74 | $44.35 | 8,897 |
2017-11-09 | $50.95 | $51.03 | $50.75 | $50.79 | $44.39 | 5,627 |
2017-11-08 | $50.92 | $51.31 | $50.92 | $51.29 | $44.83 | 12,538 |
2017-11-07 | $51.37 | $51.40 | $50.79 | $50.89 | $44.48 | 147,092 |
2017-11-06 | $51.48 | $51.55 | $51.44 | $51.45 | $44.97 | 22,092 |
2017-11-03 | $51.42 | $51.45 | $51.13 | $51.31 | $44.84 | 28,597 |
2017-11-02 | $51.44 | $51.55 | $51.32 | $51.52 | $45.03 | 18,765 |
2017-11-01 | $51.48 | $51.57 | $51.24 | $51.32 | $44.85 | 8,994 |
2017-10-31 | $51.08 | $51.21 | $50.82 | $51.01 | $44.58 | 31,042 |
2017-10-30 | $51.06 | $51.16 | $50.67 | $50.72 | $44.33 | 76,459 |
2017-10-27 | $50.75 | $51.10 | $50.75 | $51.04 | $44.61 | 20,377 |
2017-10-26 | $51.18 | $51.19 | $50.83 | $50.91 | $44.49 | 20,778 |
2017-10-25 | $51.25 | $51.25 | $50.63 | $50.85 | $44.44 | 26,725 |
2017-10-24 | $50.87 | $51.13 | $50.87 | $51.06 | $44.62 | 25,580 |
2017-10-23 | $50.92 | $50.92 | $50.62 | $50.67 | $44.28 | 14,986 |
2017-10-20 | $50.82 | $50.95 | $50.73 | $50.76 | $44.36 | 19,403 |
2017-10-19 | $50.74 | $50.80 | $50.53 | $50.72 | $44.33 | 21,669 |
2017-10-18 | $50.88 | $51.09 | $50.88 | $50.89 | $44.48 | 2,586 |
2017-10-17 | $50.85 | $50.94 | $50.79 | $50.85 | $44.44 | 13,819 |
2017-10-16 | $51.17 | $51.32 | $51.12 | $51.12 | $44.68 | 17,231 |
2017-10-13 | $51.14 | $51.30 | $51.13 | $51.24 | $44.78 | 6,034 |
2017-10-12 | $50.75 | $50.97 | $50.75 | $50.79 | $44.39 | 7,720 |
2017-10-11 | $50.46 | $50.82 | $50.46 | $50.78 | $44.38 | 70,608 |
2017-10-10 | $50.46 | $50.71 | $50.45 | $50.69 | $44.30 | 60,470 |
2017-10-09 | $50.10 | $50.18 | $50.03 | $50.03 | $43.72 | 13,456 |
2017-10-06 | $50.04 | $50.34 | $50.04 | $50.21 | $43.88 | 56,642 |
2017-10-05 | $50.04 | $50.55 | $50.04 | $50.37 | $44.02 | 16,785 |
2017-10-04 | $50.01 | $50.13 | $49.84 | $49.96 | $43.66 | 121,958 |
2017-10-03 | $49.73 | $50.09 | $49.71 | $49.95 | $43.65 | 27,181 |
2017-10-02 | $49.48 | $49.68 | $49.46 | $49.68 | $43.42 | 22,381 |
2017-09-29 | $49.23 | $49.40 | $49.23 | $49.38 | $43.16 | 8,265 |
2017-09-28 | $48.78 | $48.84 | $48.46 | $48.84 | $42.68 | 11,032 |
2017-09-27 | $48.80 | $48.80 | $48.45 | $48.72 | $42.58 | 7,414 |
2017-09-26 | $49.06 | $49.09 | $48.87 | $49.01 | $42.83 | 26,733 |
2017-09-25 | $49.24 | $49.24 | $48.62 | $48.74 | $42.60 | 46,656 |
2017-09-22 | $50.08 | $50.15 | $49.92 | $50.12 | $43.80 | 12,932 |
2017-09-21 | $50.61 | $50.65 | $50.34 | $50.43 | $44.07 | 38,022 |
2017-09-20 | $50.75 | $50.75 | $50.04 | $50.34 | $44.00 | 34,672 |
2017-09-19 | $50.73 | $50.73 | $50.38 | $50.48 | $44.12 | 12,330 |
2017-09-18 | $50.88 | $50.99 | $50.70 | $50.70 | $44.31 | 7,380 |
2017-09-15 | $50.60 | $50.96 | $50.60 | $50.80 | $44.40 | 19,473 |
2017-09-14 | $50.28 | $50.53 | $50.07 | $50.46 | $44.10 | 30,312 |
2017-09-13 | $50.26 | $50.38 | $50.04 | $50.22 | $43.89 | 43,779 |
2017-09-12 | $50.47 | $50.57 | $50.43 | $50.47 | $44.11 | 51,359 |
2017-09-11 | $50.22 | $50.45 | $50.10 | $50.39 | $44.04 | 18,989 |
2017-09-08 | $50.10 | $50.16 | $50.00 | $50.01 | $43.71 | 16,082 |
2017-09-07 | $50.11 | $50.32 | $50.11 | $50.22 | $43.89 | 10,198 |
2017-09-06 | $49.73 | $49.95 | $49.73 | $49.90 | $43.61 | 15,175 |
2017-09-05 | $49.67 | $49.85 | $49.48 | $49.56 | $43.31 | 24,681 |
2017-09-01 | $49.68 | $49.99 | $49.68 | $49.85 | $43.57 | 18,359 |
2017-08-31 | $49.16 | $49.50 | $49.16 | $49.34 | $43.12 | 42,471 |
2017-08-30 | $48.87 | $49.08 | $48.87 | $48.97 | $42.80 | 10,109 |
2017-08-29 | $48.63 | $48.95 | $48.61 | $48.91 | $42.75 | 69,078 |
2017-08-28 | $49.00 | $49.06 | $48.95 | $49.03 | $42.85 | 6,137 |
2017-08-25 | $48.77 | $48.99 | $48.77 | $48.95 | $42.78 | 21,707 |
2017-08-24 | $48.45 | $48.63 | $48.38 | $48.50 | $42.39 | 31,583 |
2017-08-23 | $48.12 | $48.43 | $48.12 | $48.34 | $42.25 | 7,047 |
2017-08-22 | $48.09 | $48.33 | $48.09 | $48.23 | $42.15 | 27,991 |
2017-08-21 | $47.88 | $48.02 | $47.85 | $47.95 | $41.91 | 8,703 |
2017-08-18 | $47.73 | $47.93 | $47.70 | $47.90 | $41.86 | 6,187 |
2017-08-17 | $47.76 | $47.79 | $47.39 | $47.39 | $41.42 | 37,596 |
2017-08-16 | $47.73 | $47.88 | $47.70 | $47.84 | $41.81 | 11,671 |
2017-08-15 | $47.33 | $47.48 | $47.33 | $47.48 | $41.50 | 20,103 |
2017-08-14 | $47.50 | $47.63 | $47.47 | $47.53 | $41.54 | 2,971 |
2017-08-11 | $47.14 | $47.26 | $47.07 | $47.13 | $41.19 | 10,664 |
2017-08-10 | $47.71 | $47.72 | $46.91 | $46.94 | $41.02 | 35,460 |
2017-08-09 | $48.26 | $48.26 | $48.00 | $48.19 | $42.12 | 23,099 |
2017-08-08 | $48.77 | $48.87 | $48.56 | $48.56 | $42.44 | 25,454 |
2017-08-07 | $48.63 | $48.78 | $48.63 | $48.77 | $42.62 | 16,765 |
2017-08-04 | $48.49 | $48.56 | $48.41 | $48.55 | $42.43 | 34,663 |
2017-08-03 | $48.44 | $48.46 | $48.32 | $48.38 | $42.28 | 22,178 |
2017-08-02 | $48.68 | $48.71 | $48.47 | $48.71 | $42.57 | 9,719 |
2017-08-01 | $48.59 | $48.64 | $48.54 | $48.54 | $42.42 | 34,663 |
2017-07-31 | $48.42 | $48.45 | $48.31 | $48.45 | $42.34 | 24,374 |
2017-07-28 | $48.24 | $48.35 | $48.20 | $48.35 | $42.26 | 21,644 |
2017-07-27 | $48.61 | $48.67 | $48.02 | $48.24 | $42.16 | 39,371 |
2017-07-26 | $48.31 | $48.57 | $48.27 | $48.52 | $42.40 | 13,584 |
2017-07-25 | $48.38 | $48.52 | $48.26 | $48.26 | $42.18 | 14,406 |
2017-07-24 | $48.41 | $48.41 | $48.25 | $48.33 | $42.24 | 40,469 |
2017-07-21 | $48.25 | $48.30 | $48.20 | $48.25 | $42.17 | 14,031 |
2017-07-20 | $48.35 | $48.47 | $48.32 | $48.39 | $42.29 | 90,175 |
2017-07-19 | $48.21 | $48.46 | $48.21 | $48.38 | $42.28 | 41,439 |
2017-07-18 | $47.71 | $47.95 | $47.71 | $47.95 | $41.91 | 8,788 |
2017-07-17 | $47.73 | $47.88 | $47.61 | $47.71 | $41.70 | 21,889 |
2017-07-14 | $47.71 | $47.94 | $47.60 | $47.93 | $41.89 | 46,176 |
2017-07-13 | $47.39 | $47.58 | $47.37 | $47.48 | $41.50 | 25,355 |
2017-07-12 | $47.08 | $47.43 | $47.07 | $47.29 | $41.33 | 219,731 |
2017-07-11 | $46.69 | $46.90 | $46.63 | $46.78 | $40.88 | 26,480 |
2017-07-10 | $46.66 | $46.88 | $46.63 | $46.85 | $40.95 | 14,891 |
2017-07-07 | $46.63 | $46.75 | $46.57 | $46.66 | $40.78 | 26,668 |
2017-07-06 | $46.52 | $46.61 | $46.39 | $46.39 | $40.54 | 40,393 |
2017-07-05 | $46.65 | $46.82 | $46.51 | $46.80 | $40.90 | 21,018 |
2017-07-03 | $46.87 | $46.95 | $46.79 | $46.79 | $40.89 | 6,974 |
2017-06-30 | $46.77 | $46.90 | $46.73 | $46.77 | $40.88 | 28,311 |
2017-06-29 | $46.65 | $46.67 | $46.23 | $46.36 | $40.52 | 27,887 |
2017-06-28 | $46.65 | $46.89 | $46.59 | $46.82 | $40.92 | 13,084 |
2017-06-27 | $46.77 | $46.80 | $46.49 | $46.50 | $40.64 | 10,333 |
2017-06-26 | $47.05 | $47.14 | $46.93 | $46.94 | $41.02 | 35,444 |
2017-06-23 | $46.78 | $46.89 | $46.68 | $46.77 | $40.88 | 30,808 |
2017-06-22 | $46.88 | $46.88 | $46.60 | $46.62 | $40.74 | 23,732 |
2017-06-21 | $46.61 | $46.79 | $46.51 | $46.55 | $40.68 | 8,916 |
2017-06-20 | $46.51 | $46.74 | $46.23 | $46.23 | $40.40 | 71,639 |
2017-06-19 | $47.05 | $47.26 | $47.05 | $47.20 | $40.96 | 9,434 |
2017-06-16 | $47.13 | $47.13 | $46.90 | $46.95 | $40.74 | 17,101 |
2017-06-15 | $47.00 | $47.05 | $46.70 | $46.97 | $40.76 | 29,330 |
2017-06-14 | $47.56 | $47.77 | $47.27 | $47.41 | $41.14 | 9,767 |
2017-06-13 | $47.21 | $47.37 | $47.18 | $47.30 | $41.04 | 8,451 |
2017-06-12 | $46.99 | $47.03 | $46.90 | $47.03 | $40.81 | 8,688 |
2017-06-09 | $47.45 | $47.48 | $47.13 | $47.23 | $40.98 | 28,361 |
2017-06-08 | $47.33 | $47.47 | $47.29 | $47.40 | $41.13 | 44,559 |
2017-06-07 | $47.13 | $47.18 | $47.01 | $47.12 | $40.89 | 49,869 |
2017-06-06 | $47.05 | $47.16 | $47.05 | $47.08 | $40.85 | 70,680 |
2017-06-05 | $46.99 | $47.08 | $46.99 | $47.03 | $40.81 | 10,256 |
2017-06-02 | $46.95 | $46.95 | $46.79 | $46.92 | $40.72 | 49,962 |
2017-06-01 | $46.43 | $46.64 | $46.41 | $46.64 | $40.47 | 42,120 |
2017-05-31 | $46.72 | $46.72 | $46.20 | $46.20 | $40.09 | 293,284 |
2017-05-30 | $46.50 | $46.72 | $46.50 | $46.61 | $40.45 | 17,304 |
2017-05-26 | $46.65 | $46.83 | $46.63 | $46.72 | $40.54 | 8,325 |
2017-05-25 | $46.51 | $46.79 | $46.51 | $46.63 | $40.46 | 66,719 |
2017-05-24 | $46.27 | $46.42 | $46.14 | $46.42 | $40.28 | 30,851 |
2017-05-23 | $46.04 | $46.19 | $46.02 | $46.08 | $39.99 | 27,808 |
2017-05-22 | $46.26 | $46.41 | $46.21 | $46.21 | $40.10 | 68,781 |
2017-05-19 | $46.08 | $46.53 | $45.79 | $46.45 | $40.31 | 29,286 |
2017-05-18 | $45.91 | $46.06 | $45.11 | $45.43 | $39.42 | 434,275 |
2017-05-17 | $47.11 | $47.15 | $46.60 | $46.61 | $40.45 | 48,277 |
2017-05-16 | $47.29 | $47.50 | $47.29 | $47.35 | $41.09 | 61,786 |
2017-05-15 | $47.21 | $47.46 | $47.21 | $47.40 | $41.13 | 18,173 |
2017-05-12 | $46.98 | $47.13 | $46.95 | $46.96 | $40.75 | 106,301 |
2017-05-11 | $47.00 | $47.12 | $46.90 | $47.12 | $40.89 | 21,072 |
2017-05-10 | $46.85 | $47.06 | $46.85 | $46.99 | $40.78 | 19,942 |
2017-05-09 | $46.77 | $46.89 | $46.67 | $46.67 | $40.50 | 37,393 |
2017-05-08 | $46.65 | $46.82 | $46.54 | $46.56 | $40.40 | 73,521 |
2017-05-05 | $46.35 | $46.71 | $46.35 | $46.65 | $40.48 | 19,225 |
2017-05-04 | $46.66 | $46.70 | $46.46 | $46.46 | $40.32 | 79,662 |
2017-05-03 | $46.77 | $46.94 | $46.67 | $46.75 | $40.57 | 172,949 |
2017-05-02 | $46.88 | $47.23 | $46.88 | $47.01 | $40.79 | 39,652 |
2017-05-01 | $47.04 | $47.04 | $46.74 | $46.83 | $40.64 | 43,273 |
2017-04-28 | $46.59 | $46.75 | $46.59 | $46.60 | $40.44 | 20,863 |
2017-04-27 | $46.53 | $46.60 | $46.45 | $46.50 | $40.35 | 9,379 |
2017-04-26 | $46.64 | $46.80 | $46.58 | $46.59 | $40.43 | 48,811 |
2017-04-25 | $46.62 | $46.89 | $46.62 | $46.75 | $40.57 | 73,614 |
2017-04-24 | $46.38 | $46.54 | $46.34 | $46.36 | $40.23 | 44,635 |
2017-04-21 | $46.09 | $46.24 | $46.08 | $46.10 | $40.00 | 12,935 |
2017-04-20 | $46.20 | $46.24 | $46.02 | $46.16 | $40.06 | 31,185 |
2017-04-19 | $46.24 | $46.24 | $45.89 | $45.93 | $39.86 | 89,013 |
2017-04-18 | $46.02 | $46.03 | $45.81 | $45.88 | $39.81 | 15,887 |
2017-04-17 | $46.05 | $46.32 | $46.05 | $46.32 | $40.19 | 6,115 |
2017-04-13 | $46.22 | $46.33 | $46.01 | $46.01 | $39.93 | 10,235 |
2017-04-12 | $46.09 | $46.15 | $45.81 | $45.98 | $39.90 | 38,043 |
2017-04-11 | $46.04 | $46.04 | $45.79 | $45.93 | $39.86 | 21,715 |
2017-04-10 | $46.15 | $46.15 | $45.93 | $46.06 | $39.97 | 31,309 |
2017-04-07 | $46.29 | $46.49 | $46.27 | $46.36 | $40.23 | 19,788 |
2017-04-06 | $46.43 | $46.50 | $46.31 | $46.39 | $40.26 | 38,932 |
2017-04-05 | $46.61 | $46.68 | $46.34 | $46.35 | $40.22 | 28,385 |
2017-04-04 | $46.41 | $46.52 | $46.31 | $46.43 | $40.29 | 44,549 |
2017-04-03 | $46.42 | $46.48 | $46.20 | $46.48 | $40.33 | 49,246 |
2017-03-31 | $46.28 | $46.30 | $46.16 | $46.17 | $40.06 | 20,623 |
2017-03-30 | $46.22 | $46.37 | $46.16 | $46.16 | $40.06 | 23,249 |
2017-03-29 | $46.21 | $46.33 | $46.07 | $46.31 | $40.19 | 26,601 |
2017-03-28 | $46.12 | $46.28 | $46.02 | $46.19 | $40.08 | 129,687 |
2017-03-27 | $46.22 | $46.22 | $45.90 | $46.11 | $40.01 | 84,969 |
2017-03-24 | $46.22 | $46.38 | $46.20 | $46.34 | $40.21 | 42,363 |
2017-03-23 | $46.03 | $46.18 | $45.81 | $46.18 | $40.07 | 36,782 |
2017-03-22 | $45.86 | $46.09 | $45.77 | $46.09 | $39.99 | 110,305 |
2017-03-21 | $46.29 | $46.33 | $45.64 | $45.66 | $39.62 | 30,478 |
2017-03-20 | $46.13 | $46.29 | $45.99 | $46.22 | $40.10 | 34,559 |
2017-03-17 | $45.90 | $45.90 | $45.71 | $45.90 | $39.83 | 6,307 |
2017-03-16 | $45.80 | $45.85 | $45.68 | $45.77 | $39.72 | 17,669 |
2017-03-15 | $44.65 | $45.64 | $44.65 | $45.44 | $39.43 | 67,632 |
2017-03-14 | $44.76 | $44.76 | $44.50 | $44.55 | $38.66 | 18,867 |
2017-03-13 | $44.55 | $44.93 | $44.55 | $44.82 | $38.89 | 167,670 |
2017-03-10 | $44.23 | $44.36 | $44.10 | $44.36 | $38.49 | 51,333 |
2017-03-09 | $44.24 | $44.24 | $43.77 | $43.91 | $38.10 | 143,794 |
2017-03-08 | $44.46 | $44.51 | $44.21 | $44.29 | $38.43 | 94,151 |
2017-03-07 | $44.41 | $44.84 | $43.99 | $44.56 | $38.67 | 97,353 |
2017-03-06 | $44.33 | $44.43 | $44.27 | $44.36 | $38.49 | 43,908 |
2017-03-03 | $44.20 | $44.46 | $44.20 | $44.36 | $38.49 | 25,454 |
2017-03-02 | $44.59 | $44.59 | $44.09 | $44.09 | $38.26 | 26,922 |
2017-03-01 | $44.55 | $44.99 | $44.55 | $44.96 | $39.01 | 159,255 |
2017-02-28 | $44.79 | $44.79 | $44.40 | $44.54 | $38.65 | 264,122 |
2017-02-27 | $44.58 | $44.58 | $44.41 | $44.49 | $38.61 | 51,202 |
2017-02-24 | $44.52 | $44.54 | $44.40 | $44.43 | $38.55 | 18,373 |
2017-02-23 | $44.91 | $44.91 | $44.70 | $44.79 | $38.87 | 151,117 |
2017-02-22 | $44.55 | $44.67 | $44.42 | $44.61 | $38.71 | 53,407 |
2017-02-21 | $44.45 | $44.59 | $44.16 | $44.53 | $38.64 | 56,745 |
2017-02-17 | $44.50 | $44.55 | $43.97 | $44.08 | $38.25 | 434,715 |
2017-02-16 | $44.77 | $44.77 | $44.45 | $44.49 | $38.61 | 68,490 |
2017-02-15 | $44.23 | $44.72 | $44.07 | $44.70 | $38.79 | 178,860 |
2017-02-14 | $44.33 | $44.62 | $44.04 | $44.35 | $38.49 | 96,353 |
2017-02-13 | $43.72 | $44.44 | $43.72 | $44.14 | $38.30 | 165,007 |
2017-02-10 | $43.88 | $44.09 | $43.67 | $43.89 | $38.09 | 120,078 |
2017-02-09 | $43.79 | $43.94 | $43.55 | $43.67 | $37.90 | 55,564 |
2017-02-08 | $43.37 | $43.59 | $43.29 | $43.43 | $37.69 | 35,254 |
2017-02-07 | $43.31 | $43.34 | $43.11 | $43.29 | $37.57 | 77,202 |
2017-02-06 | $43.07 | $43.46 | $43.01 | $43.27 | $37.55 | 61,753 |
2017-02-03 | $43.17 | $43.70 | $43.12 | $43.49 | $37.74 | 51,526 |
2017-02-02 | $43.10 | $43.23 | $42.89 | $43.01 | $37.32 | 58,228 |
2017-02-01 | $43.01 | $43.47 | $42.46 | $42.71 | $37.06 | 74,229 |
2017-01-31 | $42.43 | $42.66 | $42.23 | $42.59 | $36.96 | 54,346 |
2017-01-30 | $42.26 | $42.42 | $42.00 | $42.30 | $36.71 | 69,012 |
2017-01-27 | $42.35 | $42.55 | $42.23 | $42.41 | $36.80 | 23,670 |
2017-01-26 | $42.49 | $42.66 | $42.26 | $42.37 | $36.77 | 31,280 |
2017-01-25 | $42.26 | $42.79 | $42.26 | $42.65 | $37.01 | 25,393 |
2017-01-24 | $42.51 | $42.86 | $42.19 | $42.45 | $36.84 | 109,293 |
2017-01-23 | $42.25 | $42.47 | $42.16 | $42.16 | $36.58 | 344,216 |
2017-01-20 | $42.04 | $42.19 | $41.90 | $42.01 | $36.45 | 5,476 |
2017-01-19 | $42.25 | $42.25 | $41.83 | $41.95 | $36.40 | 8,003 |
2017-01-18 | $42.26 | $42.26 | $41.93 | $42.10 | $36.53 | 28,229 |
2017-01-17 | $42.15 | $42.29 | $41.66 | $42.18 | $36.60 | 48,428 |
2017-01-13 | $41.79 | $42.28 | $41.60 | $42.26 | $36.67 | 14,692 |
2017-01-12 | $41.79 | $42.00 | $41.75 | $41.88 | $36.34 | 6,233 |
2017-01-11 | $41.51 | $41.83 | $41.31 | $41.73 | $36.21 | 24,455 |
2017-01-10 | $41.32 | $41.60 | $41.04 | $41.48 | $35.99 | 7,408 |
2017-01-09 | $41.29 | $41.29 | $41.18 | $41.23 | $35.78 | 17,853 |
2017-01-06 | $41.40 | $41.47 | $41.32 | $41.37 | $35.90 | 19,465 |
2017-01-05 | $41.33 | $41.80 | $41.31 | $41.67 | $36.16 | 35,382 |
2017-01-04 | $41.00 | $41.29 | $40.99 | $41.04 | $35.61 | 49,523 |
2017-01-03 | $40.53 | $40.76 | $40.46 | $40.69 | $35.31 | 10,826 |
2016-12-30 | $40.64 | $40.82 | $40.35 | $40.44 | $35.09 | 16,495 |
2016-12-29 | $40.12 | $40.76 | $40.12 | $40.44 | $35.09 | 68,342 |
2016-12-28 | $40.09 | $40.16 | $39.59 | $39.92 | $34.64 | 58,232 |
2016-12-27 | $40.01 | $40.25 | $39.89 | $39.98 | $34.69 | 38,768 |
2016-12-23 | $39.88 | $40.18 | $39.77 | $39.98 | $34.69 | 27,496 |
2016-12-22 | $40.00 | $40.00 | $39.50 | $39.60 | $34.36 | 43,189 |
2016-12-21 | $40.38 | $40.38 | $40.10 | $40.15 | $34.84 | 38,364 |
2016-12-20 | $40.79 | $40.92 | $40.62 | $40.70 | $34.84 | 84,551 |
2016-12-19 | $41.00 | $41.01 | $40.81 | $40.86 | $34.97 | 9,248 |
2016-12-16 | $41.24 | $41.26 | $40.96 | $40.98 | $35.08 | 22,706 |
2016-12-15 | $41.13 | $41.29 | $40.89 | $41.08 | $35.16 | 41,938 |
2016-12-14 | $41.50 | $41.81 | $41.00 | $41.24 | $35.30 | 35,536 |
2016-12-13 | $41.63 | $41.89 | $41.63 | $41.80 | $35.78 | 20,153 |
2016-12-12 | $41.50 | $41.72 | $41.37 | $41.52 | $35.54 | 31,547 |
2016-12-09 | $41.79 | $41.82 | $41.45 | $41.60 | $35.61 | 23,045 |
2016-12-08 | $41.70 | $41.86 | $41.40 | $41.83 | $35.80 | 35,944 |
2016-12-07 | $41.17 | $41.90 | $41.17 | $41.69 | $35.68 | 512,727 |
2016-12-06 | $41.17 | $41.30 | $40.81 | $41.24 | $35.30 | 13,619 |
2016-12-05 | $40.84 | $41.05 | $40.79 | $40.89 | $35.00 | 24,098 |
2016-12-02 | $40.90 | $41.00 | $40.75 | $40.98 | $35.08 | 16,321 |
2016-12-01 | $41.33 | $41.33 | $40.88 | $40.98 | $35.08 | 44,983 |
2016-11-30 | $41.54 | $41.54 | $41.41 | $41.42 | $35.45 | 106,735 |
2016-11-29 | $41.59 | $41.59 | $41.06 | $41.43 | $35.46 | 259,133 |
2016-11-28 | $41.09 | $41.40 | $41.09 | $41.27 | $35.32 | 19,411 |
2016-11-25 | $41.41 | $41.41 | $40.97 | $41.08 | $35.16 | 8,310 |
2016-11-23 | $41.45 | $41.45 | $40.90 | $41.00 | $35.09 | 5,620 |
2016-11-22 | $41.21 | $41.51 | $41.14 | $41.32 | $35.37 | 49,466 |
2016-11-21 | $40.95 | $41.10 | $40.83 | $41.02 | $35.11 | 55,459 |
2016-11-18 | $41.39 | $41.39 | $40.67 | $40.89 | $35.00 | 16,714 |
2016-11-17 | $41.19 | $41.42 | $41.01 | $41.01 | $35.10 | 5,610 |
2016-11-16 | $40.85 | $41.23 | $40.85 | $41.03 | $35.12 | 85,882 |
2016-11-15 | $40.87 | $41.39 | $40.78 | $41.36 | $35.40 | 62,788 |
2016-11-14 | $40.44 | $40.76 | $40.10 | $40.76 | $34.89 | 40,276 |
2016-11-11 | $40.86 | $40.95 | $40.20 | $40.44 | $34.62 | 225,382 |
2016-11-10 | $41.84 | $41.84 | $40.77 | $41.34 | $35.38 | 78,328 |
2016-11-09 | $41.18 | $42.47 | $41.18 | $41.72 | $35.71 | 42,394 |
2016-11-08 | $43.17 | $43.39 | $43.08 | $43.22 | $36.99 | 27,110 |
2016-11-07 | $42.76 | $43.02 | $42.52 | $42.86 | $36.69 | 50,369 |
2016-11-04 | $42.02 | $42.38 | $41.70 | $41.96 | $35.92 | 14,994 |
2016-11-03 | $42.48 | $42.48 | $42.30 | $42.30 | $36.21 | 22,779 |
2016-11-02 | $42.86 | $42.86 | $42.15 | $42.21 | $36.13 | 15,609 |
2016-11-01 | $43.26 | $43.26 | $42.58 | $42.90 | $36.72 | 19,836 |
2016-10-31 | $43.21 | $43.46 | $42.93 | $43.46 | $37.20 | 9,272 |
2016-10-28 | $43.89 | $43.89 | $43.17 | $43.25 | $37.02 | 94,828 |
2016-10-27 | $44.05 | $44.05 | $43.40 | $43.40 | $37.15 | 25,041 |
2016-10-26 | $43.76 | $43.84 | $43.46 | $43.55 | $37.28 | 10,645 |
2016-10-25 | $43.40 | $44.02 | $43.40 | $43.59 | $37.31 | 11,154 |
2016-10-24 | $44.63 | $44.63 | $43.63 | $43.67 | $37.38 | 50,783 |
2016-10-21 | $44.05 | $44.07 | $43.50 | $43.87 | $37.55 | 52,306 |
2016-10-20 | $44.28 | $44.36 | $43.94 | $44.31 | $37.93 | 207,797 |
2016-10-19 | $44.27 | $44.30 | $44.06 | $44.15 | $37.79 | 48,563 |
2016-10-18 | $43.88 | $44.10 | $43.67 | $44.10 | $37.75 | 49,855 |
2016-10-17 | $43.15 | $43.28 | $42.96 | $43.23 | $37.00 | 4,409 |
2016-10-14 | $43.55 | $43.61 | $43.00 | $43.00 | $36.81 | 29,580 |
2016-10-13 | $42.70 | $43.41 | $42.70 | $43.39 | $37.14 | 5,367 |
2016-10-12 | $43.65 | $43.71 | $43.32 | $43.32 | $37.08 | 3,125 |
2016-10-11 | $44.10 | $44.15 | $43.65 | $43.82 | $37.51 | 19,693 |
2016-10-10 | $44.46 | $44.74 | $44.46 | $44.52 | $38.11 | 13,649 |
2016-10-07 | $44.36 | $44.37 | $43.95 | $44.23 | $37.86 | 13,289 |
2016-10-06 | $44.39 | $44.56 | $44.18 | $44.39 | $38.00 | 4,156 |
2016-10-05 | $44.47 | $44.64 | $44.36 | $44.47 | $38.06 | 4,613 |
2016-10-04 | $44.44 | $44.75 | $43.97 | $44.04 | $37.69 | 9,630 |
2016-10-03 | $44.02 | $44.63 | $44.02 | $44.30 | $37.92 | 15,523 |
2016-09-30 | $44.15 | $44.38 | $43.93 | $44.35 | $37.96 | 9,566 |
2016-09-29 | $44.37 | $44.50 | $43.89 | $43.92 | $37.59 | 5,745 |
2016-09-28 | $43.96 | $44.66 | $43.96 | $44.61 | $38.18 | 6,704 |
2016-09-27 | $43.60 | $44.66 | $43.60 | $44.53 | $38.12 | 9,733 |
2016-09-26 | $44.07 | $44.14 | $43.57 | $43.75 | $37.45 | 130,403 |
2016-09-23 | $44.68 | $44.76 | $44.31 | $44.33 | $37.94 | 28,333 |
2016-09-22 | $45.00 | $45.02 | $44.49 | $44.59 | $38.17 | 11,571 |
2016-09-21 | $44.35 | $44.68 | $43.77 | $44.67 | $38.23 | 38,995 |
2016-09-20 | $43.68 | $44.34 | $43.63 | $43.88 | $37.56 | 50,824 |
2016-09-19 | $43.94 | $43.94 | $43.50 | $43.62 | $37.34 | 17,524 |
2016-09-16 | $43.34 | $43.36 | $43.15 | $43.27 | $37.04 | 5,163 |
2016-09-15 | $42.91 | $43.64 | $42.91 | $43.60 | $37.32 | 14,462 |
2016-09-14 | $43.01 | $43.20 | $42.77 | $42.77 | $36.61 | 4,252 |
2016-09-13 | $42.78 | $42.78 | $42.36 | $42.47 | $36.35 | 38,461 |
2016-09-12 | $43.11 | $43.58 | $42.97 | $43.19 | $36.97 | 53,477 |
2016-09-09 | $43.90 | $43.90 | $43.06 | $43.11 | $36.90 | 39,584 |
2016-09-08 | $44.91 | $44.91 | $44.18 | $44.27 | $37.89 | 29,423 |
2016-09-07 | $44.58 | $44.66 | $44.35 | $44.48 | $38.07 | 80,667 |
2016-09-06 | $44.16 | $44.71 | $44.16 | $44.60 | $38.18 | 58,733 |
2016-09-02 | $43.63 | $43.87 | $43.63 | $43.75 | $37.45 | 6,387 |
2016-09-01 | $43.18 | $43.29 | $43.04 | $43.29 | $37.05 | 8,227 |
2016-08-31 | $43.37 | $43.41 | $43.05 | $43.23 | $37.00 | 3,274 |
2016-08-30 | $43.34 | $43.58 | $43.26 | $43.33 | $37.09 | 6,018 |
2016-08-29 | $42.81 | $43.40 | $42.81 | $43.40 | $37.15 | 19,233 |
2016-08-26 | $43.47 | $44.01 | $43.05 | $43.07 | $36.87 | 51,704 |
2016-08-25 | $43.38 | $43.41 | $43.32 | $43.32 | $37.08 | 5,359 |
2016-08-24 | $43.39 | $43.43 | $43.21 | $43.41 | $37.16 | 39,163 |
2016-08-23 | $43.55 | $43.66 | $43.16 | $43.30 | $37.06 | 13,466 |
2016-08-22 | $43.67 | $43.67 | $43.32 | $43.48 | $37.22 | 17,989 |
2016-08-19 | $43.92 | $44.01 | $43.55 | $44.01 | $37.67 | 1,182 |
2016-08-18 | $44.32 | $44.52 | $43.92 | $44.42 | $38.02 | 66,291 |
2016-08-17 | $43.79 | $44.15 | $43.47 | $43.85 | $37.53 | 29,413 |
2016-08-16 | $44.27 | $44.27 | $44.00 | $44.17 | $37.81 | 18,860 |
2016-08-15 | $44.11 | $44.35 | $44.11 | $44.27 | $37.89 | 7,564 |
2016-08-12 | $44.46 | $44.46 | $43.77 | $43.85 | $37.53 | 23,005 |
2016-08-11 | $43.94 | $44.38 | $43.91 | $44.33 | $37.94 | 36,275 |
2016-08-10 | $44.20 | $44.25 | $43.62 | $43.93 | $37.60 | 30,192 |
2016-08-09 | $43.79 | $44.13 | $43.69 | $44.12 | $37.76 | 7,915 |
2016-08-08 | $43.81 | $43.81 | $43.52 | $43.60 | $37.32 | 7,479 |
2016-08-05 | $43.55 | $43.55 | $43.17 | $43.42 | $37.17 | 10,799 |
2016-08-04 | $42.89 | $43.42 | $42.87 | $43.17 | $36.95 | 45,036 |
2016-08-03 | $42.46 | $42.86 | $42.42 | $42.73 | $36.57 | 31,481 |
2016-08-02 | $42.77 | $42.86 | $42.32 | $42.47 | $36.35 | 21,527 |
2016-08-01 | $42.99 | $43.09 | $42.73 | $42.77 | $36.61 | 12,858 |
2016-07-29 | $42.65 | $42.99 | $42.65 | $42.97 | $36.78 | 7,549 |
2016-07-28 | $42.72 | $42.72 | $42.13 | $42.58 | $36.44 | 33,217 |
2016-07-27 | $42.38 | $42.75 | $42.30 | $42.53 | $36.40 | 23,134 |
2016-07-26 | $42.71 | $42.71 | $42.30 | $42.37 | $36.27 | 85,711 |
2016-07-25 | $42.34 | $42.51 | $42.18 | $42.45 | $36.33 | 68,181 |
2016-07-22 | $42.41 | $42.71 | $42.41 | $42.56 | $36.43 | 10,196 |
2016-07-21 | $42.22 | $42.44 | $42.11 | $42.11 | $36.04 | 43,250 |
2016-07-20 | $41.87 | $42.33 | $41.87 | $42.19 | $36.11 | 14,694 |
2016-07-19 | $42.25 | $42.25 | $41.72 | $41.91 | $35.87 | 50,140 |
2016-07-18 | $42.04 | $42.30 | $41.99 | $42.18 | $36.10 | 115,676 |
2016-07-15 | $41.82 | $42.07 | $41.82 | $42.07 | $36.01 | 3,653 |
2016-07-14 | $42.45 | $42.45 | $42.17 | $42.35 | $36.25 | 7,929 |
2016-07-13 | $42.15 | $42.15 | $41.80 | $41.88 | $35.85 | 35,429 |
2016-07-12 | $41.98 | $42.18 | $41.92 | $42.06 | $36.00 | 37,095 |
2016-07-11 | $41.60 | $41.94 | $41.60 | $41.78 | $35.76 | 54,520 |
2016-07-08 | $41.56 | $41.74 | $41.31 | $41.67 | $35.67 | 5,519 |
2016-07-07 | $41.17 | $41.50 | $40.71 | $40.95 | $35.05 | 9,900 |
2016-07-06 | $40.43 | $41.01 | $40.43 | $40.98 | $35.08 | 3,546 |
2016-07-05 | $41.11 | $41.11 | $40.73 | $41.07 | $35.15 | 19,957 |
2016-07-01 | $41.35 | $41.62 | $41.32 | $41.61 | $35.62 | 82,375 |
2016-06-30 | $40.95 | $41.37 | $40.89 | $41.24 | $35.30 | 6,267 |
2016-06-29 | $40.53 | $41.12 | $40.53 | $40.77 | $34.90 | 140,179 |
2016-06-28 | $39.75 | $40.05 | $39.62 | $39.98 | $34.22 | 54,849 |
2016-06-27 | $39.28 | $39.30 | $38.67 | $38.81 | $33.22 | 107,995 |
2016-06-24 | $39.60 | $40.00 | $39.40 | $39.54 | $33.84 | 19,234 |
2016-06-23 | $40.99 | $41.28 | $40.99 | $41.27 | $35.32 | 4,860 |
2016-06-22 | $40.94 | $40.94 | $40.70 | $40.70 | $34.84 | 2,074 |
2016-06-21 | $41.18 | $41.34 | $41.04 | $41.34 | $34.99 | 1,327 |
2016-06-20 | $40.81 | $41.22 | $40.81 | $41.05 | $34.74 | 5,735 |
2016-06-17 | $40.28 | $40.57 | $40.26 | $40.40 | $34.19 | 16,413 |
2016-06-16 | $39.99 | $40.51 | $39.88 | $40.37 | $34.17 | 10,539 |
2016-06-15 | $40.77 | $40.81 | $40.49 | $40.50 | $34.28 | 18,414 |
2016-06-14 | $40.10 | $40.39 | $40.01 | $40.37 | $34.17 | 9,042 |
2016-06-13 | $40.31 | $40.84 | $40.31 | $40.50 | $34.28 | 15,860 |
2016-06-10 | $41.04 | $41.22 | $40.85 | $40.99 | $34.69 | 10,188 |
2016-06-09 | $41.73 | $41.82 | $41.55 | $41.80 | $35.38 | 31,513 |
2016-06-08 | $41.94 | $42.19 | $41.94 | $42.14 | $35.66 | 14,157 |
2016-06-07 | $41.70 | $41.98 | $41.70 | $41.87 | $35.44 | 28,066 |
2016-06-06 | $41.50 | $41.67 | $41.28 | $41.57 | $35.18 | 21,116 |
2016-06-03 | $40.89 | $41.37 | $40.81 | $41.22 | $34.89 | 17,103 |
2016-06-02 | $40.88 | $40.88 | $40.66 | $40.82 | $34.55 | 2,082 |
2016-06-01 | $40.38 | $40.74 | $40.25 | $40.74 | $34.48 | 2,674 |
2016-05-31 | $40.82 | $40.82 | $40.10 | $40.51 | $34.29 | 4,925 |
2016-05-27 | $40.32 | $40.56 | $40.16 | $40.31 | $34.12 | 32,269 |
2016-05-26 | $40.12 | $40.43 | $40.12 | $40.42 | $34.21 | 6,491 |
2016-05-25 | $40.00 | $40.31 | $40.00 | $40.13 | $33.96 | 4,596 |
2016-05-24 | $39.99 | $40.13 | $39.79 | $40.02 | $33.87 | 6,353 |
2016-05-23 | $39.83 | $39.90 | $39.64 | $39.74 | $33.63 | 6,620 |
2016-05-20 | $39.63 | $39.91 | $39.51 | $39.83 | $33.71 | 14,606 |
2016-05-19 | $39.71 | $39.71 | $39.25 | $39.36 | $33.31 | 8,353 |
2016-05-18 | $39.63 | $40.12 | $39.61 | $39.77 | $33.66 | 11,381 |
2016-05-17 | $40.12 | $40.32 | $39.89 | $40.08 | $33.92 | 12,878 |
2016-05-16 | $39.58 | $40.40 | $39.58 | $39.97 | $33.83 | 32,247 |
2016-05-13 | $40.27 | $40.27 | $39.78 | $39.90 | $33.77 | 6,870 |
2016-05-12 | $40.20 | $40.49 | $39.96 | $40.42 | $34.21 | 12,111 |
2016-05-11 | $40.30 | $40.62 | $40.29 | $40.51 | $34.29 | 11,260 |
2016-05-10 | $40.14 | $40.55 | $40.14 | $40.47 | $34.25 | 25,402 |
2016-05-09 | $40.07 | $40.14 | $39.79 | $39.99 | $33.85 | 66,361 |
2016-05-06 | $40.01 | $40.57 | $40.01 | $40.33 | $34.13 | 19,416 |
2016-05-05 | $40.41 | $40.72 | $40.16 | $40.24 | $34.06 | 25,786 |
2016-05-04 | $40.70 | $40.70 | $40.02 | $40.42 | $34.21 | 4,370 |
2016-05-03 | $41.26 | $41.26 | $40.68 | $40.87 | $34.59 | 9,035 |
2016-05-02 | $41.48 | $41.66 | $41.32 | $41.64 | $35.24 | 7,534 |
2016-04-29 | $41.94 | $41.94 | $41.42 | $41.48 | $35.11 | 5,907 |
2016-04-28 | $41.85 | $41.90 | $41.18 | $41.72 | $35.31 | 69,142 |
2016-04-27 | $41.47 | $42.00 | $41.47 | $41.97 | $35.52 | 8,064 |
2016-04-26 | $41.68 | $41.89 | $41.55 | $41.77 | $35.35 | 19,747 |
2016-04-25 | $41.65 | $41.80 | $41.46 | $41.66 | $35.26 | 25,960 |
2016-04-22 | $41.78 | $42.07 | $41.62 | $41.62 | $35.22 | 25,205 |
2016-04-21 | $42.09 | $42.18 | $41.78 | $42.05 | $35.59 | 9,011 |
2016-04-20 | $41.70 | $42.59 | $41.70 | $42.42 | $35.90 | 6,965 |
2016-04-19 | $42.44 | $42.74 | $42.21 | $42.67 | $36.11 | 19,386 |
2016-04-18 | $41.67 | $42.19 | $41.67 | $42.00 | $35.55 | 43,161 |
2016-04-15 | $41.90 | $41.97 | $41.73 | $41.78 | $35.36 | 7,725 |
2016-04-14 | $41.79 | $42.11 | $41.79 | $41.94 | $35.50 | 44,556 |
2016-04-13 | $41.72 | $42.01 | $41.72 | $41.95 | $35.50 | 5,528 |
2016-04-12 | $41.30 | $41.69 | $41.15 | $41.54 | $35.16 | 36,537 |
2016-04-11 | $41.27 | $41.54 | $41.17 | $41.18 | $34.85 | 40,324 |
2016-04-08 | $40.92 | $41.19 | $40.76 | $40.97 | $34.67 | 123,091 |
2016-04-07 | $40.75 | $40.94 | $40.31 | $40.38 | $34.18 | 30,988 |
2016-04-06 | $40.49 | $41.02 | $40.48 | $41.02 | $34.72 | 11,422 |
2016-04-05 | $40.55 | $40.71 | $40.44 | $40.49 | $34.27 | 21,398 |
2016-04-04 | $41.09 | $41.34 | $40.84 | $41.00 | $34.70 | 35,240 |
2016-04-01 | $40.75 | $41.52 | $40.72 | $41.14 | $34.82 | 66,646 |
2016-03-31 | $41.37 | $41.54 | $40.96 | $41.25 | $34.91 | 60,676 |
2016-03-30 | $41.11 | $41.41 | $41.11 | $41.30 | $34.95 | 28,455 |
2016-03-29 | $40.47 | $40.84 | $40.02 | $40.75 | $34.49 | 14,220 |
2016-03-28 | $40.28 | $40.60 | $40.26 | $40.26 | $34.07 | 21,521 |
2016-03-24 | $40.32 | $40.57 | $39.50 | $40.54 | $34.31 | 79,420 |
2016-03-23 | $40.75 | $40.83 | $40.50 | $40.58 | $34.34 | 35,393 |
2016-03-22 | $40.88 | $41.40 | $40.78 | $41.09 | $34.78 | 103,737 |
2016-03-21 | $41.26 | $41.26 | $40.96 | $41.16 | $34.84 | 3,321 |
2016-03-18 | $41.56 | $41.56 | $41.07 | $41.11 | $34.79 | 56,649 |
2016-03-17 | $40.40 | $41.26 | $40.37 | $40.66 | $34.41 | 57,805 |
2016-03-16 | $39.49 | $40.50 | $39.49 | $40.42 | $34.21 | 102,729 |
2016-03-15 | $39.69 | $39.77 | $39.42 | $39.75 | $33.64 | 46,763 |
2016-03-14 | $40.04 | $40.34 | $40.03 | $40.09 | $33.93 | 50,117 |
2016-03-11 | $40.07 | $40.56 | $40.07 | $40.53 | $34.30 | 27,187 |
2016-03-10 | $39.76 | $39.99 | $39.42 | $39.65 | $33.56 | 43,704 |
2016-03-09 | $39.70 | $39.89 | $39.44 | $39.44 | $33.38 | 84,375 |
2016-03-08 | $39.48 | $39.53 | $39.12 | $39.15 | $33.13 | 78,413 |
2016-03-07 | $39.62 | $40.17 | $39.52 | $39.94 | $33.80 | 88,518 |
2016-03-04 | $39.57 | $40.37 | $39.43 | $40.11 | $33.95 | 113,322 |
2016-03-03 | $38.80 | $39.41 | $38.80 | $39.15 | $33.13 | 161,236 |
2016-03-02 | $38.30 | $38.99 | $38.30 | $38.97 | $32.98 | 168,048 |
2016-03-01 | $37.56 | $38.93 | $37.56 | $38.55 | $32.63 | 132,429 |
2016-02-29 | $37.60 | $37.92 | $37.57 | $37.70 | $31.91 | 68,642 |
2016-02-26 | $37.66 | $37.66 | $37.15 | $37.15 | $31.44 | 16,411 |
2016-02-25 | $37.37 | $37.76 | $37.34 | $37.75 | $31.95 | 18,358 |
2016-02-24 | $37.10 | $37.58 | $36.99 | $37.54 | $31.77 | 5,768 |
2016-02-23 | $37.75 | $38.00 | $37.49 | $37.49 | $31.73 | 11,634 |
2016-02-22 | $37.88 | $38.13 | $37.88 | $38.05 | $32.20 | 8,743 |
2016-02-19 | $37.27 | $37.55 | $37.19 | $37.43 | $31.68 | 39,427 |
2016-02-18 | $37.25 | $37.56 | $36.91 | $37.28 | $31.55 | 64,912 |
2016-02-17 | $36.98 | $37.49 | $36.98 | $37.43 | $31.68 | 19,272 |
2016-02-16 | $36.82 | $36.96 | $36.65 | $36.81 | $31.15 | 29,830 |
2016-02-12 | $36.12 | $36.34 | $35.74 | $36.34 | $30.76 | 152,136 |
2016-02-11 | $36.00 | $37.72 | $36.00 | $36.20 | $30.64 | 12,225 |
2016-02-10 | $36.21 | $37.47 | $36.21 | $36.68 | $31.04 | 137,707 |
2016-02-09 | $36.93 | $36.93 | $36.20 | $36.47 | $30.87 | 12,669 |
2016-02-08 | $37.22 | $37.36 | $36.82 | $36.94 | $31.26 | 15,532 |
2016-02-05 | $37.46 | $37.51 | $37.34 | $37.39 | $31.64 | 15,112 |
2016-02-04 | $37.95 | $38.13 | $37.67 | $37.83 | $32.02 | 20,425 |
2016-02-03 | $37.18 | $37.88 | $36.78 | $37.69 | $31.90 | 185,647 |
2016-02-02 | $37.77 | $37.91 | $37.13 | $37.14 | $31.43 | 63,752 |
2016-02-01 | $38.09 | $38.17 | $37.81 | $37.94 | $32.11 | 54,342 |
2016-01-29 | $38.01 | $38.29 | $37.73 | $38.10 | $32.25 | 17,478 |
2016-01-28 | $37.36 | $37.68 | $37.20 | $37.40 | $31.65 | 37,503 |
2016-01-27 | $37.07 | $37.36 | $36.81 | $36.83 | $31.17 | 58,376 |
2016-01-26 | $37.16 | $37.66 | $37.16 | $37.40 | $31.65 | 27,315 |
2016-01-25 | $37.63 | $37.65 | $37.00 | $37.00 | $31.31 | 57,345 |
2016-01-22 | $37.22 | $37.58 | $37.22 | $37.47 | $31.71 | 12,578 |
2016-01-21 | $36.46 | $37.25 | $36.32 | $36.98 | $31.30 | 128,907 |
2016-01-20 | $36.77 | $36.77 | $35.91 | $36.52 | $30.91 | 18,330 |
2016-01-19 | $37.41 | $37.43 | $37.10 | $37.19 | $31.48 | 64,516 |
2016-01-15 | $36.57 | $36.72 | $36.12 | $36.40 | $30.81 | 31,286 |
2016-01-14 | $37.65 | $38.14 | $37.56 | $37.95 | $32.12 | 21,865 |
2016-01-13 | $38.19 | $38.26 | $37.57 | $37.59 | $31.81 | 15,256 |
2016-01-12 | $38.20 | $38.25 | $37.86 | $38.12 | $32.26 | 30,573 |
2016-01-11 | $38.50 | $38.50 | $37.93 | $38.27 | $32.39 | 38,089 |
2016-01-08 | $38.92 | $39.16 | $38.33 | $38.33 | $32.44 | 14,419 |
2016-01-07 | $38.93 | $39.36 | $38.50 | $38.55 | $32.63 | 134,915 |
2016-01-06 | $39.75 | $39.96 | $39.62 | $39.80 | $33.68 | 30,581 |
2016-01-05 | $40.16 | $40.35 | $40.08 | $40.22 | $34.04 | 17,059 |
2016-01-04 | $40.07 | $40.11 | $39.68 | $40.07 | $33.91 | 65,180 |
2015-12-31 | $41.16 | $41.27 | $40.89 | $40.89 | $34.61 | 24,347 |
2015-12-30 | $40.95 | $41.00 | $40.86 | $40.96 | $34.67 | 43,592 |
2015-12-29 | $41.00 | $41.14 | $40.91 | $41.11 | $34.79 | 31,858 |
2015-12-28 | $40.77 | $40.86 | $40.62 | $40.81 | $34.54 | 112,944 |
2015-12-24 | $40.80 | $41.04 | $40.57 | $40.96 | $34.67 | 17,127 |
2015-12-23 | $40.65 | $41.09 | $40.65 | $41.09 | $34.78 | 48,364 |
2015-12-22 | $40.42 | $40.63 | $40.35 | $40.63 | $34.39 | 35,448 |
2015-12-21 | $40.04 | $40.47 | $39.13 | $40.45 | $34.23 | 46,686 |
2015-12-18 | $42.06 | $42.06 | $40.51 | $40.64 | $33.90 | 63,002 |
2015-12-17 | $40.73 | $40.77 | $40.49 | $40.65 | $33.91 | 20,516 |
2015-12-16 | $40.66 | $40.88 | $40.31 | $40.66 | $33.92 | 96,334 |
2015-12-15 | $39.87 | $40.60 | $39.87 | $40.31 | $33.63 | 46,806 |
2015-12-14 | $39.67 | $39.67 | $39.04 | $39.49 | $32.95 | 69,171 |
2015-12-11 | $39.67 | $39.67 | $39.19 | $39.23 | $32.73 | 83,411 |
2015-12-10 | $40.42 | $40.68 | $40.26 | $40.36 | $33.67 | 38,759 |
2015-12-09 | $40.77 | $41.09 | $40.54 | $40.71 | $33.96 | 62,139 |
2015-12-08 | $40.87 | $41.18 | $40.85 | $41.01 | $34.21 | 50,334 |
2015-12-07 | $41.80 | $41.94 | $41.50 | $41.75 | $34.83 | 96,246 |
2015-12-04 | $41.58 | $42.47 | $41.58 | $42.16 | $35.17 | 216,089 |
2015-12-03 | $41.60 | $41.85 | $41.47 | $41.58 | $34.69 | 14,311 |
2015-12-02 | $42.08 | $42.13 | $41.71 | $41.71 | $34.80 | 39,844 |
2015-12-01 | $42.08 | $42.18 | $41.95 | $42.18 | $35.19 | 14,061 |
2015-11-30 | $41.80 | $42.03 | $41.57 | $41.74 | $34.82 | 89,219 |
2015-11-27 | $42.36 | $42.36 | $41.88 | $42.01 | $35.05 | 8,252 |
2015-11-25 | $42.29 | $42.53 | $42.29 | $42.43 | $35.40 | 2,794 |
2015-11-24 | $42.19 | $42.73 | $42.19 | $42.62 | $35.56 | 120,292 |
2015-11-23 | $42.06 | $42.40 | $42.06 | $42.21 | $35.22 | 20,302 |
2015-11-20 | $42.52 | $42.55 | $42.39 | $42.46 | $35.43 | 45,793 |
2015-11-19 | $42.17 | $42.17 | $42.04 | $42.05 | $35.08 | 7,295 |
2015-11-18 | $41.48 | $41.82 | $41.44 | $41.81 | $34.88 | 3,105 |
2015-11-17 | $41.49 | $41.70 | $41.38 | $41.52 | $34.64 | 130,148 |
2015-11-16 | $41.20 | $41.76 | $41.20 | $41.61 | $34.71 | 14,468 |
2015-11-13 | $41.28 | $41.28 | $40.84 | $40.84 | $34.07 | 26,678 |
2015-11-12 | $41.92 | $41.92 | $41.24 | $41.46 | $34.59 | 98,888 |
2015-11-11 | $41.84 | $41.94 | $41.56 | $41.94 | $34.99 | 130,364 |
2015-11-10 | $41.61 | $41.69 | $41.55 | $41.60 | $34.71 | 7,182 |
2015-11-09 | $42.15 | $42.18 | $41.43 | $41.43 | $34.56 | 167,117 |
2015-11-06 | $42.68 | $42.96 | $42.43 | $42.68 | $35.61 | 155,808 |
2015-11-05 | $43.05 | $43.30 | $42.76 | $43.19 | $36.03 | 192,612 |
2015-11-04 | $43.42 | $43.42 | $42.83 | $43.13 | $35.98 | 92,465 |
2015-11-03 | $42.80 | $43.45 | $42.75 | $43.33 | $36.15 | 4,510 |
2015-11-02 | $42.78 | $42.95 | $42.69 | $42.86 | $35.76 | 3,875 |
2015-10-30 | $43.21 | $43.21 | $42.47 | $42.49 | $35.45 | 12,706 |
2015-10-29 | $42.80 | $43.96 | $42.52 | $42.55 | $35.50 | 72,270 |
2015-10-28 | $43.22 | $43.53 | $42.74 | $42.83 | $35.73 | 168,121 |
2015-10-27 | $42.86 | $43.31 | $42.72 | $42.88 | $35.77 | 163,031 |
2015-10-26 | $43.27 | $43.46 | $43.26 | $43.36 | $36.17 | 7,628 |
2015-10-23 | $43.64 | $43.69 | $43.33 | $43.56 | $36.34 | 36,188 |
2015-10-22 | $43.16 | $43.53 | $43.16 | $43.43 | $36.23 | 14,265 |
2015-10-21 | $42.97 | $43.70 | $42.69 | $42.75 | $35.67 | 96,612 |
2015-10-20 | $43.35 | $43.42 | $43.03 | $43.35 | $36.17 | 85,758 |
2015-10-19 | $43.30 | $43.37 | $42.89 | $43.20 | $36.04 | 108,730 |
2015-10-16 | $43.45 | $43.68 | $43.27 | $43.61 | $36.38 | 129,111 |
2015-10-15 | $43.39 | $43.77 | $43.19 | $43.60 | $36.37 | 116,806 |
2015-10-14 | $42.66 | $43.05 | $42.42 | $42.72 | $35.64 | 133,625 |
2015-10-13 | $42.40 | $42.84 | $42.20 | $42.20 | $35.21 | 138,309 |
2015-10-12 | $43.00 | $43.23 | $42.68 | $42.74 | $35.66 | 113,687 |
2015-10-09 | $43.15 | $43.19 | $42.53 | $43.01 | $35.88 | 103,086 |
2015-10-08 | $42.00 | $42.96 | $42.00 | $42.53 | $35.48 | 111,990 |
2015-10-07 | $42.30 | $42.88 | $42.10 | $42.67 | $35.60 | 122,453 |
2015-10-06 | $42.08 | $42.14 | $41.70 | $41.96 | $35.01 | 218,883 |
2015-10-05 | $41.65 | $42.39 | $41.50 | $42.22 | $35.22 | 234,518 |
2015-10-02 | $40.39 | $41.15 | $40.24 | $40.93 | $34.15 | 85,040 |
2015-10-01 | $40.27 | $40.63 | $40.00 | $40.50 | $33.79 | 86,790 |
2015-09-30 | $40.06 | $40.37 | $39.75 | $39.85 | $33.25 | 114,234 |
2015-09-29 | $39.01 | $39.70 | $39.01 | $39.70 | $33.12 | 74,189 |
2015-09-28 | $41.79 | $41.79 | $39.22 | $39.22 | $32.72 | 14,724 |
2015-09-25 | $40.09 | $40.49 | $39.70 | $39.82 | $33.22 | 158,194 |
2015-09-24 | $40.10 | $40.36 | $39.44 | $40.08 | $33.44 | 80,735 |
2015-09-23 | $40.29 | $40.36 | $39.75 | $40.35 | $33.66 | 127,612 |
2015-09-22 | $40.60 | $40.63 | $40.11 | $40.38 | $33.69 | 117,211 |
2015-09-21 | $41.00 | $41.35 | $40.85 | $41.03 | $34.23 | 62,893 |
2015-09-18 | $41.03 | $41.63 | $40.75 | $40.95 | $34.16 | 85,336 |
2015-09-17 | $41.09 | $41.85 | $40.84 | $40.86 | $34.09 | 68,090 |
2015-09-16 | $40.90 | $41.51 | $40.90 | $41.51 | $34.63 | 19,792 |
2015-09-15 | $40.06 | $40.85 | $40.04 | $40.46 | $33.76 | 104,952 |
2015-09-14 | $40.31 | $40.31 | $39.89 | $40.11 | $33.46 | 48,078 |
2015-09-11 | $40.00 | $40.71 | $40.00 | $40.71 | $33.96 | 5,766 |
2015-09-10 | $39.83 | $40.37 | $39.82 | $40.15 | $33.50 | 101,160 |
2015-09-09 | $39.97 | $40.34 | $39.55 | $39.84 | $33.24 | 106,523 |
2015-09-08 | $39.34 | $39.68 | $39.02 | $39.28 | $32.77 | 81,562 |
2015-09-04 | $38.36 | $38.69 | $38.04 | $38.36 | $32.00 | 88,470 |
2015-09-03 | $39.27 | $40.15 | $39.27 | $39.63 | $33.06 | 85,796 |
2015-09-02 | $39.50 | $39.50 | $38.94 | $39.24 | $32.74 | 74,273 |
2015-09-01 | $39.22 | $39.51 | $38.60 | $39.25 | $32.75 | 36,171 |
2015-08-31 | $40.58 | $40.58 | $39.96 | $40.01 | $33.38 | 8,677 |
2015-08-28 | $40.68 | $40.86 | $40.28 | $40.49 | $33.78 | 99,407 |
2015-08-27 | $40.96 | $41.00 | $40.00 | $40.51 | $33.80 | 123,191 |
2015-08-26 | $38.68 | $40.02 | $38.68 | $39.74 | $33.15 | 77,280 |
iShares MSCI Emerging Markets Small-Cap ETF (EEMS) News Headlines
Recent iShares MSCI Emerging Markets Small-Cap ETF (EEMS) News
Similar Companies to iShares MSCI Emerging Markets Small-Cap ETF (EEMS) 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 | -- | -- | -- |