iShares MSCI Finland ETF (EFNL) Exchange: BATS
Data as of April 26, 2024
$34.97 ($-0.11) -0.31%
iShares MSCI Finland ETF - Daily Information
Click for more stock information on iShares MSCI Finland ETF.Daily Information | Data |
---|---|
Date | April 26, 2024 |
Open | $34.98 |
Previous Close | $34.97 |
High | $35.02 |
Low | $34.93 |
Adjusted Open | $34.98 |
Previous Adjusted Close | $34.97 |
Adjusted High | $35.02 |
Adjusted Low | $34.93 |
About iShares MSCI Finland ETF (EFNL)
The Fund seeks to track the investment results of the MSCI Finland IMI 25/50 Index (the “Underlying Index”), which is designed to measure broad-based equity market performance in Finland. A capping methodology is applied that limits the weight of any single issuer to a maximum of 25% of the Underlying Index. Additionally, the sum of issuers that individually constitute more than 5% of the weight of the Underlying Index cannot exceed a maximum of 50% of the weight of the Underlying Index in the aggregate. The Underlying Index primarily consists of stocks traded on the Finnish stock exchange. The Underlying Index will include large-, mid- and small-capitalization companies and may change over time. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the industrials, information technology and materials industries or sectors. The components of the Underlying Index are likely to change over time. BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies. BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index. The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund. The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received). The Underlying Index is sponsored by MSCI Inc. (the “Index Provider” or “MSCI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares MSCI Finland ETF (EFNL)
Historical Stock Data for iShares MSCI Finland ETF (EFNL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-22 | $34.98 | $35.02 | $34.93 | $34.97 | $34.97 | 2,676 |
2024-03-21 | $35.01 | $35.19 | $35.01 | $35.08 | $35.08 | 1,105 |
2024-03-20 | $34.91 | $35.11 | $34.87 | $35.11 | $35.11 | 547 |
2024-03-19 | $34.55 | $34.75 | $34.55 | $34.67 | $34.67 | 2,190 |
2024-03-18 | $34.70 | $34.70 | $34.37 | $34.39 | $34.39 | 12,701 |
2024-03-15 | $34.73 | $34.75 | $34.69 | $34.72 | $34.72 | 2,043 |
2024-03-14 | $35.19 | $35.19 | $34.74 | $34.74 | $34.74 | 2,516 |
2024-03-13 | $35.31 | $35.31 | $35.25 | $35.25 | $35.25 | 1,239 |
2024-03-12 | $35.19 | $35.29 | $35.17 | $35.29 | $35.29 | 782 |
2024-03-11 | $34.81 | $34.91 | $34.81 | $34.91 | $34.91 | 906 |
2024-03-08 | $35.17 | $35.22 | $35.01 | $35.01 | $35.01 | 707 |
2024-03-07 | $35.04 | $35.17 | $35.04 | $35.15 | $35.15 | 1,048 |
2024-03-06 | $34.68 | $34.69 | $34.68 | $34.69 | $34.69 | 503 |
2024-03-05 | $34.49 | $34.60 | $34.39 | $34.45 | $34.45 | 1,238 |
2024-03-04 | $34.74 | $34.79 | $34.71 | $34.72 | $34.72 | 830 |
2024-03-01 | $34.72 | $34.93 | $34.72 | $34.90 | $34.90 | 2,869 |
2024-02-29 | $34.75 | $34.75 | $34.49 | $34.65 | $34.65 | 1,576 |
2024-02-28 | $34.78 | $34.85 | $34.77 | $34.77 | $34.77 | 1,809 |
2024-02-27 | $34.57 | $34.82 | $34.57 | $34.80 | $34.80 | 1,622 |
2024-02-26 | $34.62 | $34.68 | $34.60 | $34.65 | $34.65 | 1,377 |
2024-02-23 | $34.76 | $34.76 | $34.66 | $34.69 | $34.69 | 1,474 |
2024-02-22 | $34.68 | $34.74 | $34.68 | $34.74 | $34.74 | 2,530 |
2024-02-21 | $34.63 | $34.80 | $34.62 | $34.80 | $34.80 | 2,539 |
2024-02-20 | $34.69 | $34.69 | $34.54 | $34.63 | $34.63 | 5,579 |
2024-02-16 | $34.66 | $34.66 | $34.48 | $34.51 | $34.51 | 1,164 |
2024-02-15 | $34.00 | $34.12 | $34.00 | $34.12 | $34.12 | 3,485 |
2024-02-14 | $33.59 | $33.70 | $33.59 | $33.70 | $33.70 | 898 |
2024-02-13 | $33.65 | $33.65 | $33.47 | $33.47 | $33.47 | 1,542 |
2024-02-12 | $34.08 | $34.14 | $34.08 | $34.08 | $34.08 | 1,498 |
2024-02-09 | $34.13 | $34.16 | $34.01 | $34.16 | $34.16 | 1,450 |
2024-02-08 | $34.29 | $34.31 | $34.16 | $34.24 | $34.24 | 2,730 |
2024-02-07 | $34.23 | $34.32 | $34.15 | $34.31 | $34.31 | 3,997 |
2024-02-06 | $34.19 | $34.35 | $34.14 | $34.34 | $34.34 | 2,903 |
2024-02-05 | $34.13 | $34.25 | $34.01 | $34.24 | $34.24 | 2,763 |
2024-02-02 | $34.74 | $34.99 | $34.62 | $34.83 | $34.83 | 5,695 |
2024-02-01 | $35.02 | $35.20 | $35.02 | $35.09 | $35.09 | 99,480 |
2024-01-31 | $35.45 | $35.45 | $35.11 | $35.11 | $35.11 | 3,226 |
2024-01-30 | $35.37 | $35.43 | $35.36 | $35.43 | $35.43 | 1,085 |
2024-01-29 | $35.40 | $35.61 | $35.40 | $35.59 | $35.59 | 2,722 |
2024-01-26 | $35.58 | $35.70 | $35.55 | $35.57 | $35.57 | 1,795 |
2024-01-25 | $35.19 | $35.46 | $35.19 | $35.46 | $35.46 | 1,091 |
2024-01-24 | $35.26 | $35.26 | $34.86 | $34.86 | $34.86 | 8,970 |
2024-01-23 | $34.65 | $34.65 | $34.45 | $34.62 | $34.62 | 6,829 |
2024-01-22 | $34.68 | $34.68 | $34.51 | $34.60 | $34.60 | 3,878 |
2024-01-19 | $34.36 | $34.61 | $34.29 | $34.61 | $34.61 | 4,913 |
2024-01-18 | $34.78 | $34.80 | $34.78 | $34.80 | $34.80 | 1,283 |
2024-01-17 | $34.64 | $34.75 | $34.63 | $34.75 | $34.75 | 680 |
2024-01-16 | $35.09 | $35.09 | $35.09 | $35.09 | $35.09 | 408 |
2024-01-12 | $35.78 | $35.78 | $35.68 | $35.77 | $35.77 | 801 |
2024-01-11 | $35.45 | $35.67 | $35.45 | $35.67 | $35.67 | 2,569 |
2024-01-10 | $35.74 | $35.80 | $35.74 | $35.80 | $35.80 | 5,371 |
2024-01-09 | $35.70 | $35.70 | $35.70 | $35.70 | $35.70 | 238 |
2024-01-08 | $36.01 | $36.10 | $36.01 | $36.10 | $36.10 | 1,214 |
2024-01-05 | $36.07 | $36.07 | $35.86 | $35.86 | $35.86 | 1,512 |
2024-01-04 | $35.67 | $35.76 | $35.67 | $35.67 | $35.67 | 3,146 |
2024-01-03 | $35.06 | $35.06 | $35.01 | $35.01 | $35.01 | 1,157 |
2024-01-02 | $35.74 | $35.74 | $35.47 | $35.58 | $35.58 | 3,118 |
2023-12-29 | $35.85 | $35.85 | $35.80 | $35.80 | $35.80 | 1,578 |
2023-12-28 | $35.74 | $36.00 | $35.74 | $35.90 | $35.90 | 1,621 |
2023-12-27 | $36.19 | $36.35 | $36.13 | $36.35 | $36.35 | 5,707 |
2023-12-26 | $35.53 | $36.04 | $35.52 | $35.52 | $35.52 | 1,490 |
2023-12-22 | $35.45 | $35.66 | $35.45 | $35.60 | $35.60 | 2,317 |
2023-12-21 | $35.16 | $35.33 | $35.16 | $35.33 | $35.33 | 271 |
2023-12-20 | $35.00 | $35.01 | $34.89 | $34.89 | $34.89 | 2,353 |
2023-12-19 | $36.00 | $36.11 | $35.89 | $35.95 | $35.18 | 4,688 |
2023-12-18 | $35.57 | $35.57 | $35.48 | $35.53 | $34.76 | 708 |
2023-12-15 | $35.37 | $35.40 | $35.26 | $35.26 | $34.50 | 3,079 |
2023-12-14 | $35.56 | $35.75 | $35.56 | $35.73 | $34.96 | 2,810 |
2023-12-13 | $34.53 | $34.84 | $34.37 | $34.84 | $34.09 | 1,550 |
2023-12-12 | $34.46 | $34.54 | $34.46 | $34.54 | $33.79 | 323 |
2023-12-11 | $34.51 | $34.74 | $34.51 | $34.73 | $33.98 | 1,161 |
2023-12-08 | $34.85 | $34.86 | $34.84 | $34.84 | $34.08 | 999 |
2023-12-07 | $34.33 | $34.58 | $34.33 | $34.58 | $33.84 | 3,960 |
2023-12-06 | $34.04 | $34.10 | $34.04 | $34.10 | $33.36 | 638 |
2023-12-05 | $34.15 | $34.20 | $34.13 | $34.13 | $33.40 | 1,129 |
2023-12-04 | $34.32 | $34.34 | $34.21 | $34.32 | $33.58 | 632 |
2023-12-01 | $34.64 | $34.93 | $34.59 | $34.92 | $34.92 | 3,562 |
2023-11-30 | $34.61 | $34.61 | $34.48 | $34.58 | $34.58 | 1,831 |
2023-11-29 | $34.66 | $34.77 | $34.66 | $34.75 | $34.75 | 1,561 |
2023-11-28 | $34.38 | $34.53 | $34.38 | $34.47 | $34.47 | 1,201 |
2023-11-27 | $34.19 | $34.27 | $34.15 | $34.27 | $34.27 | 615 |
2023-11-24 | $34.39 | $34.39 | $34.39 | $34.39 | $34.39 | 66 |
2023-11-22 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 291 |
2023-11-21 | $34.60 | $34.62 | $34.27 | $34.32 | $34.32 | 1,613 |
2023-11-20 | $34.45 | $34.65 | $34.42 | $34.63 | $34.63 | 2,548 |
2023-11-17 | $34.21 | $34.40 | $34.20 | $34.40 | $34.40 | 1,036 |
2023-11-16 | $33.86 | $33.90 | $33.86 | $33.90 | $33.90 | 433 |
2023-11-15 | $34.25 | $34.26 | $34.17 | $34.17 | $34.17 | 518 |
2023-11-14 | $33.66 | $34.27 | $33.66 | $34.21 | $34.21 | 1,941 |
2023-11-13 | $33.06 | $33.06 | $32.92 | $33.01 | $33.01 | 6,547 |
2023-11-10 | $32.87 | $33.03 | $32.87 | $33.03 | $33.03 | 1,423 |
2023-11-09 | $33.20 | $33.20 | $32.98 | $32.98 | $32.98 | 487 |
2023-11-08 | $33.03 | $33.07 | $33.03 | $33.07 | $33.07 | 208 |
2023-11-07 | $32.61 | $32.76 | $32.55 | $32.70 | $32.70 | 2,012 |
2023-11-06 | $32.88 | $32.88 | $32.88 | $32.88 | $32.88 | 297 |
2023-11-03 | $33.03 | $33.03 | $32.83 | $32.89 | $32.89 | 13,991 |
2023-11-02 | $32.55 | $32.55 | $32.49 | $32.49 | $32.49 | 1,211 |
2023-11-01 | $31.50 | $31.64 | $31.30 | $31.64 | $31.64 | 1,628 |
2023-10-31 | $31.70 | $31.77 | $31.55 | $31.77 | $31.77 | 2,017 |
2023-10-30 | $31.09 | $31.28 | $31.09 | $31.25 | $31.25 | 10,755 |
2023-10-27 | $30.97 | $31.04 | $30.71 | $30.81 | $30.81 | 6,413 |
2023-10-26 | $30.82 | $30.83 | $30.74 | $30.83 | $30.83 | 1,416 |
2023-10-25 | $30.84 | $30.84 | $30.69 | $30.69 | $30.69 | 1,165 |
2023-10-24 | $30.95 | $30.95 | $30.75 | $30.90 | $30.90 | 2,380 |
2023-10-23 | $30.41 | $30.67 | $30.30 | $30.53 | $30.53 | 4,157 |
2023-10-20 | $30.82 | $30.84 | $30.77 | $30.84 | $30.84 | 2,162 |
2023-10-19 | $31.12 | $31.16 | $31.00 | $31.08 | $31.08 | 3,207 |
2023-10-18 | $31.79 | $31.79 | $31.42 | $31.44 | $31.44 | 1,778 |
2023-10-17 | $32.10 | $32.10 | $32.10 | $32.10 | $32.10 | 89 |
2023-10-16 | $32.40 | $32.56 | $32.40 | $32.56 | $32.56 | 2,082 |
2023-10-13 | $32.25 | $32.35 | $32.23 | $32.23 | $32.23 | 970 |
2023-10-12 | $32.94 | $33.06 | $32.45 | $32.53 | $32.53 | 1,952 |
2023-10-11 | $32.94 | $32.94 | $32.82 | $32.82 | $32.82 | 747 |
2023-10-10 | $32.63 | $32.70 | $32.56 | $32.56 | $32.56 | 4,764 |
2023-10-09 | $31.92 | $32.06 | $31.82 | $32.06 | $32.06 | 1,740 |
2023-10-06 | $31.56 | $32.39 | $31.56 | $32.20 | $32.20 | 2,261 |
2023-10-05 | $31.75 | $31.82 | $31.75 | $31.79 | $31.79 | 1,382 |
2023-10-04 | $31.66 | $31.66 | $31.66 | $31.66 | $31.66 | 81 |
2023-10-03 | $31.78 | $31.78 | $31.56 | $31.60 | $31.60 | 809 |
2023-10-02 | $32.18 | $32.31 | $31.94 | $32.03 | $32.03 | 2,950 |
2023-09-29 | $33.00 | $33.00 | $32.57 | $32.57 | $32.57 | 1,946 |
2023-09-28 | $32.42 | $32.45 | $32.36 | $32.36 | $32.36 | 784 |
2023-09-27 | $32.15 | $32.15 | $31.81 | $32.03 | $32.03 | 2,321 |
2023-09-26 | $32.33 | $32.33 | $32.33 | $32.33 | $32.33 | 171 |
2023-09-25 | $32.74 | $32.76 | $32.55 | $32.69 | $32.69 | 826 |
2023-09-22 | $33.17 | $33.31 | $33.14 | $33.14 | $33.14 | 3,881 |
2023-09-21 | $33.37 | $33.37 | $33.28 | $33.28 | $33.28 | 1,942 |
2023-09-20 | $33.62 | $33.62 | $33.62 | $33.62 | $33.62 | 236 |
2023-09-19 | $33.76 | $33.76 | $33.76 | $33.76 | $33.76 | 289 |
2023-09-18 | $33.88 | $33.89 | $33.77 | $33.78 | $33.78 | 1,456 |
2023-09-15 | $34.04 | $34.17 | $33.85 | $33.90 | $33.90 | 2,994 |
2023-09-14 | $33.81 | $33.97 | $33.77 | $33.87 | $33.87 | 2,608 |
2023-09-13 | $33.46 | $33.55 | $33.46 | $33.55 | $33.55 | 1,167 |
2023-09-12 | $33.68 | $33.78 | $33.62 | $33.62 | $33.62 | 4,406 |
2023-09-11 | $34.03 | $34.08 | $34.03 | $34.08 | $34.08 | 1,169 |
2023-09-08 | $33.59 | $33.59 | $33.55 | $33.57 | $33.57 | 1,030 |
2023-09-07 | $33.78 | $33.93 | $33.78 | $33.87 | $33.87 | 1,712 |
2023-09-06 | $34.33 | $34.33 | $34.10 | $34.11 | $34.11 | 1,544 |
2023-09-05 | $34.19 | $34.19 | $34.13 | $34.13 | $34.13 | 387 |
2023-09-01 | $34.64 | $34.64 | $34.22 | $34.22 | $34.22 | 2,654 |
2023-08-31 | $34.55 | $34.55 | $34.36 | $34.51 | $34.51 | 622 |
2023-08-30 | $34.70 | $34.73 | $34.70 | $34.73 | $34.73 | 468 |
2023-08-29 | $34.00 | $34.50 | $34.00 | $34.49 | $34.49 | 2,839 |
2023-08-28 | $33.54 | $33.64 | $33.48 | $33.60 | $33.60 | 12,695 |
2023-08-25 | $33.13 | $33.32 | $33.13 | $33.32 | $33.32 | 457 |
2023-08-24 | $33.16 | $33.21 | $33.03 | $33.03 | $33.03 | 2,708 |
2023-08-23 | $33.54 | $33.55 | $33.52 | $33.52 | $33.52 | 744 |
2023-08-22 | $33.34 | $33.53 | $33.29 | $33.30 | $33.30 | 7,725 |
2023-08-21 | $33.11 | $33.34 | $33.06 | $33.34 | $33.34 | 1,686 |
2023-08-18 | $32.99 | $33.15 | $32.93 | $33.15 | $33.15 | 496 |
2023-08-17 | $33.34 | $33.43 | $33.00 | $33.03 | $33.03 | 8,293 |
2023-08-16 | $33.40 | $33.50 | $33.18 | $33.18 | $33.18 | 1,763 |
2023-08-15 | $33.58 | $33.58 | $33.46 | $33.46 | $33.46 | 665 |
2023-08-14 | $33.75 | $33.83 | $33.66 | $33.77 | $33.77 | 5,192 |
2023-08-11 | $34.11 | $34.11 | $34.04 | $34.11 | $34.11 | 631 |
2023-08-10 | $34.79 | $34.79 | $34.34 | $34.49 | $34.49 | 1,206 |
2023-08-09 | $34.51 | $34.58 | $34.39 | $34.39 | $34.39 | 5,302 |
2023-08-08 | $33.84 | $34.05 | $33.83 | $34.05 | $34.05 | 570 |
2023-08-07 | $34.39 | $34.53 | $34.18 | $34.31 | $34.31 | 11,322 |
2023-08-04 | $34.26 | $34.26 | $34.11 | $34.11 | $34.11 | 1,448 |
2023-08-03 | $33.93 | $34.03 | $33.69 | $33.91 | $33.91 | 5,506 |
2023-08-02 | $34.38 | $34.42 | $34.19 | $34.23 | $34.23 | 2,073 |
2023-08-01 | $34.98 | $35.05 | $34.94 | $34.99 | $34.99 | 6,300 |
2023-07-31 | $35.10 | $35.14 | $35.05 | $35.05 | $35.05 | 949 |
2023-07-28 | $35.12 | $35.12 | $34.94 | $35.00 | $35.00 | 1,742 |
2023-07-27 | $35.39 | $35.39 | $34.73 | $34.73 | $34.73 | 1,511 |
2023-07-26 | $35.39 | $35.67 | $35.38 | $35.67 | $35.67 | 744 |
2023-07-25 | $35.83 | $35.85 | $35.68 | $35.73 | $35.73 | 10,287 |
2023-07-24 | $35.59 | $35.59 | $35.33 | $35.33 | $35.33 | 708 |
2023-07-21 | $35.30 | $35.38 | $35.30 | $35.33 | $35.33 | 1,500 |
2023-07-20 | $35.71 | $35.71 | $35.39 | $35.44 | $35.44 | 2,792 |
2023-07-19 | $35.81 | $35.87 | $35.81 | $35.87 | $35.87 | 508 |
2023-07-18 | $35.78 | $35.80 | $35.71 | $35.76 | $35.76 | 1,046 |
2023-07-17 | $35.56 | $35.59 | $35.55 | $35.59 | $35.59 | 657 |
2023-07-14 | $35.91 | $35.91 | $35.62 | $35.68 | $35.68 | 1,214 |
2023-07-13 | $36.21 | $36.38 | $36.20 | $36.32 | $36.32 | 7,290 |
2023-07-12 | $35.93 | $35.94 | $35.75 | $35.86 | $35.86 | 2,240 |
2023-07-11 | $35.03 | $35.19 | $35.01 | $35.17 | $35.17 | 1,464 |
2023-07-10 | $34.91 | $34.91 | $34.86 | $34.89 | $34.89 | 884 |
2023-07-07 | $34.79 | $35.04 | $34.74 | $34.84 | $34.84 | 2,789 |
2023-07-06 | $34.64 | $34.64 | $34.45 | $34.52 | $34.52 | 10,739 |
2023-07-05 | $35.14 | $35.22 | $34.83 | $35.02 | $35.02 | 4,912 |
2023-07-03 | $35.57 | $35.57 | $35.35 | $35.40 | $35.40 | 1,097 |
2023-06-30 | $34.98 | $35.24 | $34.98 | $35.15 | $35.15 | 8,123 |
2023-06-29 | $34.92 | $34.94 | $34.76 | $34.84 | $34.84 | 8,323 |
2023-06-28 | $35.23 | $35.23 | $35.05 | $35.12 | $35.12 | 1,638 |
2023-06-27 | $34.90 | $35.17 | $34.90 | $35.17 | $35.17 | 1,572 |
2023-06-26 | $34.60 | $34.80 | $34.60 | $34.70 | $34.70 | 1,579 |
2023-06-23 | $34.59 | $34.76 | $34.41 | $34.57 | $34.57 | 4,335 |
2023-06-22 | $34.99 | $35.10 | $34.99 | $35.00 | $35.00 | 1,346 |
2023-06-21 | $35.50 | $35.54 | $35.36 | $35.51 | $35.51 | 4,922 |
2023-06-20 | $36.28 | $36.28 | $36.03 | $36.03 | $36.03 | 2,058 |
2023-06-16 | $37.28 | $37.28 | $37.01 | $37.07 | $37.07 | 15,689 |
2023-06-15 | $36.84 | $37.32 | $36.70 | $37.32 | $37.32 | 3,896 |
2023-06-14 | $37.07 | $37.07 | $36.80 | $36.80 | $36.80 | 2,635 |
2023-06-13 | $36.74 | $36.81 | $36.68 | $36.68 | $36.68 | 939 |
2023-06-12 | $36.27 | $36.44 | $36.17 | $36.41 | $36.41 | 3,083 |
2023-06-09 | $36.26 | $36.27 | $36.16 | $36.17 | $36.17 | 1,947 |
2023-06-08 | $36.12 | $36.17 | $36.12 | $36.17 | $36.17 | 387 |
2023-06-07 | $36.15 | $36.16 | $35.87 | $35.93 | $35.93 | 3,582 |
2023-06-06 | $36.63 | $36.76 | $36.63 | $36.76 | $35.98 | 1,087 |
2023-06-05 | $36.75 | $36.83 | $36.55 | $36.55 | $36.55 | 758 |
2023-06-02 | $36.66 | $36.66 | $36.66 | $36.66 | $36.66 | 517 |
2023-06-01 | $35.96 | $36.27 | $35.82 | $36.19 | $36.19 | 104,029 |
2023-05-31 | $35.83 | $35.99 | $35.73 | $35.80 | $35.80 | 2,817 |
2023-05-30 | $36.52 | $36.59 | $36.16 | $36.17 | $36.17 | 1,104 |
2023-05-26 | $37.96 | $37.96 | $36.21 | $36.30 | $36.30 | 2,776 |
2023-05-25 | $36.08 | $36.09 | $36.08 | $36.09 | $36.09 | 1,146 |
2023-05-24 | $36.90 | $36.90 | $36.40 | $36.40 | $36.40 | 3,167 |
2023-05-23 | $37.05 | $37.05 | $37.05 | $37.05 | $37.05 | 224 |
2023-05-22 | $37.16 | $37.28 | $37.14 | $37.27 | $37.27 | 1,408 |
2023-05-19 | $37.37 | $37.46 | $37.37 | $37.38 | $37.38 | 1,498 |
2023-05-18 | $37.40 | $37.40 | $37.29 | $37.40 | $37.40 | 2,788 |
2023-05-17 | $37.39 | $37.48 | $37.14 | $37.43 | $37.43 | 1,775 |
2023-05-16 | $37.69 | $37.69 | $37.25 | $37.25 | $37.25 | 2,494 |
2023-05-15 | $37.84 | $37.92 | $37.72 | $37.92 | $37.92 | 27,112 |
2023-05-12 | $38.00 | $38.00 | $37.82 | $37.82 | $37.82 | 732 |
2023-05-11 | $38.30 | $38.30 | $38.01 | $38.14 | $38.14 | 7,669 |
2023-05-10 | $38.43 | $38.54 | $38.43 | $38.54 | $38.54 | 495 |
2023-05-09 | $38.36 | $38.38 | $38.24 | $38.38 | $38.38 | 2,625 |
2023-05-08 | $39.06 | $39.06 | $38.90 | $38.90 | $38.90 | 1,078 |
2023-05-05 | $39.00 | $39.00 | $38.95 | $38.95 | $38.95 | 231 |
2023-05-04 | $38.35 | $38.46 | $38.35 | $38.46 | $38.46 | 862 |
2023-05-03 | $38.63 | $38.63 | $38.57 | $38.57 | $38.57 | 437 |
2023-05-02 | $38.69 | $38.69 | $38.39 | $38.39 | $38.39 | 1,713 |
2023-05-01 | $38.79 | $38.81 | $38.65 | $38.74 | $38.74 | 1,456 |
2023-04-28 | $38.70 | $38.77 | $38.59 | $38.66 | $38.66 | 723 |
2023-04-27 | $38.48 | $38.85 | $38.48 | $38.85 | $38.85 | 763 |
2023-04-26 | $38.54 | $38.65 | $38.48 | $38.48 | $38.48 | 714 |
2023-04-25 | $38.22 | $38.22 | $38.00 | $38.00 | $38.00 | 1,250 |
2023-04-24 | $38.54 | $38.54 | $38.49 | $38.49 | $38.49 | 2,083 |
2023-04-21 | $38.36 | $38.36 | $38.14 | $38.31 | $38.31 | 31,990 |
2023-04-20 | $38.39 | $38.64 | $38.39 | $38.57 | $38.57 | 22,441 |
2023-04-19 | $38.93 | $39.07 | $38.87 | $38.87 | $38.87 | 4,306 |
2023-04-18 | $39.17 | $39.17 | $39.02 | $39.07 | $39.07 | 3,829 |
2023-04-17 | $39.17 | $39.24 | $39.05 | $39.15 | $39.15 | 14,818 |
2023-04-14 | $39.20 | $39.20 | $39.19 | $39.19 | $39.19 | 1,852 |
2023-04-13 | $39.09 | $39.13 | $39.09 | $39.13 | $39.13 | 420 |
2023-04-12 | $38.84 | $38.96 | $38.74 | $38.74 | $38.74 | 3,604 |
2023-04-11 | $38.66 | $38.88 | $38.52 | $38.76 | $38.76 | 2,191 |
2023-04-10 | $38.22 | $38.50 | $38.22 | $38.39 | $38.39 | 2,065 |
2023-04-06 | $38.36 | $38.65 | $38.36 | $38.59 | $38.59 | 3,046 |
2023-04-05 | $38.28 | $38.32 | $38.21 | $38.28 | $38.28 | 1,614 |
2023-04-04 | $38.81 | $39.00 | $38.57 | $38.62 | $38.62 | 8,374 |
2023-04-03 | $38.05 | $38.40 | $38.05 | $38.40 | $38.40 | 4,096 |
2023-03-31 | $38.36 | $38.41 | $38.35 | $38.41 | $38.41 | 2,606 |
2023-03-30 | $38.12 | $38.14 | $38.00 | $38.02 | $38.02 | 1,358 |
2023-03-29 | $37.37 | $37.37 | $37.36 | $37.36 | $37.36 | 797 |
2023-03-28 | $36.84 | $37.06 | $36.84 | $36.96 | $36.96 | 1,921 |
2023-03-27 | $36.90 | $37.18 | $36.90 | $37.06 | $37.06 | 2,413 |
2023-03-24 | $36.55 | $36.72 | $36.27 | $36.72 | $36.72 | 2,758 |
2023-03-23 | $37.21 | $37.38 | $36.77 | $36.77 | $36.77 | 6,189 |
2023-03-22 | $37.11 | $37.47 | $36.95 | $36.99 | $36.99 | 3,766 |
2023-03-21 | $37.16 | $37.33 | $37.01 | $37.25 | $37.25 | 2,147 |
2023-03-20 | $36.16 | $36.51 | $36.16 | $36.38 | $36.38 | 2,736 |
2023-03-17 | $35.63 | $36.06 | $35.61 | $35.79 | $35.79 | 4,137 |
2023-03-16 | $35.65 | $36.26 | $35.65 | $36.19 | $36.19 | 1,333 |
2023-03-15 | $35.79 | $36.48 | $35.56 | $36.05 | $36.05 | 3,280 |
2023-03-14 | $37.32 | $37.43 | $37.26 | $37.26 | $37.26 | 8,714 |
2023-03-13 | $36.60 | $37.07 | $36.60 | $37.02 | $37.02 | 1,686 |
2023-03-10 | $37.42 | $37.42 | $37.08 | $37.08 | $37.08 | 2,615 |
2023-03-09 | $37.78 | $37.79 | $37.37 | $37.37 | $37.37 | 1,498 |
2023-03-08 | $37.85 | $37.85 | $37.62 | $37.79 | $37.79 | 1,326 |
2023-03-07 | $38.16 | $38.20 | $37.90 | $37.90 | $37.90 | 1,906 |
2023-03-06 | $38.53 | $38.79 | $38.53 | $38.58 | $38.58 | 3,110 |
2023-03-03 | $38.66 | $38.80 | $38.56 | $38.79 | $38.79 | 2,140 |
2023-03-02 | $38.06 | $38.39 | $38.06 | $38.39 | $38.39 | 861 |
2023-03-01 | $38.36 | $38.36 | $38.36 | $38.36 | $38.36 | 324 |
2023-02-28 | $38.28 | $38.29 | $37.90 | $37.90 | $37.90 | 1,334 |
2023-02-27 | $37.96 | $38.11 | $37.96 | $38.11 | $38.11 | 595 |
2023-02-24 | $37.51 | $37.51 | $37.51 | $37.51 | $37.51 | 419 |
2023-02-23 | $37.74 | $38.05 | $37.74 | $38.05 | $38.05 | 785 |
2023-02-22 | $37.89 | $37.89 | $37.89 | $37.89 | $37.89 | 119 |
2023-02-21 | $38.16 | $38.16 | $38.12 | $38.12 | $38.12 | 549 |
2023-02-17 | $38.54 | $38.54 | $38.43 | $38.43 | $38.43 | 430 |
2023-02-16 | $38.32 | $38.32 | $38.32 | $38.32 | $38.32 | 447 |
2023-02-15 | $38.43 | $38.60 | $38.43 | $38.60 | $38.60 | 336 |
2023-02-14 | $38.85 | $39.13 | $38.74 | $38.88 | $38.88 | 3,298 |
2023-02-13 | $38.64 | $38.86 | $38.60 | $38.75 | $38.75 | 2,956 |
2023-02-10 | $38.26 | $38.40 | $38.20 | $38.40 | $38.40 | 1,893 |
2023-02-09 | $39.09 | $39.09 | $38.69 | $38.74 | $38.74 | 866 |
2023-02-08 | $39.01 | $39.09 | $38.96 | $38.96 | $38.96 | 3,096 |
2023-02-07 | $38.57 | $39.03 | $38.54 | $38.95 | $38.95 | 2,795 |
2023-02-06 | $38.93 | $38.99 | $38.79 | $38.83 | $38.83 | 4,484 |
2023-02-03 | $39.61 | $39.61 | $39.29 | $39.29 | $39.29 | 462 |
2023-02-02 | $39.81 | $39.81 | $39.81 | $39.81 | $39.81 | 110 |
2023-02-01 | $39.23 | $39.81 | $39.23 | $39.78 | $39.78 | 2,164 |
2023-01-31 | $38.54 | $38.86 | $38.54 | $38.86 | $38.86 | 1,804 |
2023-01-30 | $38.99 | $38.99 | $38.82 | $38.82 | $38.82 | 2,966 |
2023-01-27 | $39.20 | $39.30 | $39.18 | $39.18 | $39.18 | 2,287 |
2023-01-26 | $39.36 | $39.36 | $39.29 | $39.29 | $39.29 | 247 |
2023-01-25 | $39.06 | $39.06 | $39.06 | $39.06 | $39.06 | 181 |
2023-01-24 | $39.19 | $39.23 | $39.02 | $39.13 | $39.13 | 1,007 |
2023-01-23 | $39.24 | $39.26 | $39.20 | $39.21 | $39.21 | 8,734 |
2023-01-20 | $38.74 | $39.10 | $38.74 | $39.10 | $39.10 | 31,334 |
2023-01-19 | $38.68 | $38.68 | $38.60 | $38.64 | $38.64 | 1,328 |
2023-01-18 | $38.82 | $38.82 | $38.67 | $38.79 | $38.79 | 644 |
2023-01-17 | $39.18 | $39.18 | $38.85 | $38.85 | $38.85 | 932 |
2023-01-13 | $39.35 | $39.38 | $39.26 | $39.38 | $39.38 | 890 |
2023-01-12 | $39.39 | $39.39 | $39.38 | $39.38 | $39.38 | 298 |
2023-01-11 | $38.92 | $38.92 | $38.72 | $38.90 | $38.90 | 886 |
2023-01-10 | $38.88 | $38.88 | $38.59 | $38.78 | $38.78 | 1,341 |
2023-01-09 | $39.18 | $39.22 | $38.92 | $38.92 | $38.92 | 1,043 |
2023-01-06 | $38.23 | $38.62 | $38.23 | $38.62 | $38.62 | 462 |
2023-01-05 | $37.67 | $37.67 | $37.67 | $37.67 | $37.67 | 806 |
2023-01-04 | $37.54 | $37.81 | $37.35 | $37.81 | $37.81 | 2,984 |
2023-01-03 | $37.07 | $37.52 | $37.07 | $37.37 | $37.37 | 3,777 |
2022-12-30 | $37.48 | $37.49 | $37.41 | $37.41 | $37.41 | 2,517 |
2022-12-29 | $37.65 | $37.65 | $37.63 | $37.63 | $37.63 | 1,114 |
2022-12-28 | $37.40 | $37.40 | $37.06 | $37.06 | $37.06 | 915 |
2022-12-27 | $37.62 | $37.63 | $37.46 | $37.46 | $37.46 | 3,145 |
2022-12-23 | $37.35 | $37.53 | $37.35 | $37.53 | $37.53 | 1,144 |
2022-12-22 | $37.13 | $37.35 | $37.13 | $37.35 | $37.35 | 1,097 |
2022-12-21 | $37.47 | $37.63 | $37.47 | $37.60 | $37.60 | 3,275 |
2022-12-20 | $37.25 | $37.43 | $37.25 | $37.30 | $37.30 | 1,720 |
2022-12-19 | $37.04 | $37.10 | $36.95 | $36.95 | $36.95 | 725 |
2022-12-16 | $36.70 | $36.87 | $36.70 | $36.87 | $36.87 | 3,293 |
2022-12-15 | $37.45 | $37.45 | $37.36 | $37.36 | $37.36 | 1,050 |
2022-12-14 | $38.43 | $38.43 | $38.31 | $38.33 | $38.33 | 748 |
2022-12-13 | $38.47 | $38.47 | $38.13 | $38.27 | $38.27 | 2,103 |
2022-12-12 | $37.89 | $37.99 | $37.68 | $37.99 | $37.81 | 1,338 |
2022-12-09 | $38.20 | $38.27 | $38.06 | $38.06 | $37.89 | 1,354 |
2022-12-08 | $37.64 | $37.97 | $37.64 | $37.86 | $37.69 | 1,680 |
2022-12-07 | $37.89 | $37.91 | $37.71 | $37.90 | $37.72 | 5,660 |
2022-12-06 | $38.18 | $38.18 | $37.83 | $37.89 | $37.72 | 8,694 |
2022-12-05 | $38.62 | $38.62 | $38.17 | $38.20 | $38.03 | 2,360 |
2022-12-02 | $38.50 | $38.62 | $38.50 | $38.56 | $38.39 | 1,509 |
2022-12-01 | $38.43 | $38.43 | $38.18 | $38.30 | $38.13 | 1,556 |
2022-11-30 | $37.20 | $37.76 | $37.01 | $37.64 | $37.47 | 2,351 |
2022-11-29 | $36.93 | $36.93 | $36.84 | $36.84 | $36.67 | 531 |
2022-11-28 | $37.00 | $37.00 | $36.51 | $36.51 | $36.34 | 1,781 |
2022-11-25 | $37.33 | $37.33 | $37.33 | $37.33 | $37.16 | 118 |
2022-11-23 | $36.92 | $37.12 | $36.92 | $37.12 | $36.95 | 527 |
2022-11-22 | $36.59 | $36.77 | $36.57 | $36.77 | $36.60 | 2,695 |
2022-11-21 | $36.23 | $36.23 | $36.21 | $36.22 | $36.06 | 857 |
2022-11-18 | $36.60 | $36.61 | $36.51 | $36.61 | $36.45 | 1,992 |
2022-11-17 | $36.22 | $36.65 | $36.22 | $36.65 | $36.49 | 8,008 |
2022-11-16 | $36.83 | $36.91 | $36.77 | $36.90 | $36.73 | 2,454 |
2022-11-15 | $37.17 | $37.17 | $36.43 | $36.81 | $36.64 | 4,872 |
2022-11-14 | $37.00 | $37.00 | $36.85 | $36.85 | $36.68 | 826 |
2022-11-11 | $37.02 | $37.02 | $37.02 | $37.02 | $37.02 | 566 |
2022-11-10 | $36.16 | $36.25 | $35.95 | $36.25 | $36.25 | 1,749 |
2022-11-09 | $35.20 | $35.20 | $34.97 | $34.97 | $34.97 | 723 |
2022-11-08 | $35.31 | $35.40 | $34.98 | $35.22 | $35.22 | 3,349 |
2022-11-07 | $34.81 | $34.98 | $34.81 | $34.93 | $34.93 | 6,125 |
2022-11-04 | $34.02 | $34.41 | $34.02 | $34.41 | $34.41 | 4,203 |
2022-11-03 | $32.71 | $32.71 | $32.70 | $32.70 | $32.70 | 546 |
2022-11-02 | $33.32 | $33.78 | $32.88 | $32.88 | $32.88 | 7,081 |
2022-11-01 | $34.11 | $34.11 | $33.47 | $33.55 | $33.55 | 194,824 |
2022-10-31 | $33.25 | $33.27 | $33.17 | $33.26 | $33.26 | 2,366 |
2022-10-28 | $33.44 | $33.62 | $33.27 | $33.62 | $33.62 | 2,317 |
2022-10-27 | $33.92 | $34.07 | $33.69 | $33.69 | $33.69 | 943 |
2022-10-26 | $34.15 | $34.40 | $34.15 | $34.32 | $34.32 | 2,017 |
2022-10-25 | $33.47 | $33.59 | $33.47 | $33.59 | $33.59 | 595 |
2022-10-24 | $32.83 | $33.13 | $32.83 | $32.98 | $32.98 | 1,915 |
2022-10-21 | $32.22 | $32.81 | $32.22 | $32.81 | $32.81 | 1,589 |
2022-10-20 | $32.36 | $32.57 | $32.04 | $32.10 | $32.10 | 1,730 |
2022-10-19 | $32.80 | $32.80 | $32.43 | $32.60 | $32.60 | 2,729 |
2022-10-18 | $33.52 | $33.52 | $33.08 | $33.29 | $33.29 | 1,727 |
2022-10-17 | $32.91 | $33.05 | $32.71 | $32.83 | $32.83 | 10,606 |
2022-10-14 | $32.27 | $32.27 | $31.72 | $31.75 | $31.75 | 6,394 |
2022-10-13 | $32.08 | $32.08 | $31.88 | $31.99 | $31.99 | 1,564 |
2022-10-12 | $31.25 | $31.25 | $31.09 | $31.09 | $31.09 | 2,964 |
2022-10-11 | $31.27 | $31.66 | $30.99 | $31.14 | $31.14 | 8,430 |
2022-10-10 | $31.48 | $31.48 | $31.32 | $31.32 | $31.32 | 1,090 |
2022-10-07 | $31.76 | $31.76 | $31.34 | $31.34 | $31.34 | 14,799 |
2022-10-06 | $32.49 | $32.49 | $32.26 | $32.32 | $32.32 | 945 |
2022-10-05 | $32.75 | $33.13 | $32.72 | $32.95 | $32.95 | 10,157 |
2022-10-04 | $32.88 | $33.44 | $32.88 | $33.44 | $33.44 | 1,777 |
2022-10-03 | $31.85 | $32.08 | $31.70 | $32.05 | $32.05 | 10,786 |
2022-09-30 | $31.34 | $31.34 | $31.08 | $31.10 | $31.10 | 455 |
2022-09-29 | $30.78 | $31.00 | $30.50 | $31.00 | $31.00 | 2,066 |
2022-09-28 | $30.83 | $31.54 | $30.83 | $31.54 | $31.54 | 3,127 |
2022-09-27 | $30.90 | $30.90 | $30.37 | $30.53 | $30.53 | 2,886 |
2022-09-26 | $30.77 | $30.92 | $30.57 | $30.63 | $30.63 | 4,766 |
2022-09-23 | $31.33 | $31.45 | $30.98 | $31.15 | $31.15 | 4,790 |
2022-09-22 | $32.20 | $32.30 | $32.20 | $32.26 | $32.26 | 1,113 |
2022-09-21 | $32.95 | $32.95 | $32.42 | $32.42 | $32.42 | 3,081 |
2022-09-20 | $32.90 | $32.90 | $32.58 | $32.84 | $32.84 | 3,359 |
2022-09-19 | $33.03 | $33.70 | $33.03 | $33.64 | $33.64 | 1,789 |
2022-09-16 | $33.46 | $33.88 | $33.45 | $33.77 | $33.77 | 1,841 |
2022-09-15 | $34.08 | $34.09 | $33.90 | $33.90 | $33.90 | 1,013 |
2022-09-14 | $33.83 | $34.14 | $33.83 | $33.98 | $33.98 | 2,867 |
2022-09-13 | $34.60 | $34.60 | $34.11 | $34.11 | $34.11 | 2,325 |
2022-09-12 | $35.34 | $35.51 | $35.34 | $35.42 | $35.42 | 1,542 |
2022-09-09 | $34.56 | $34.84 | $34.56 | $34.78 | $34.78 | 1,959 |
2022-09-08 | $33.87 | $33.97 | $33.58 | $33.97 | $33.97 | 2,519 |
2022-09-07 | $33.58 | $34.15 | $33.58 | $34.15 | $34.15 | 2,773 |
2022-09-06 | $33.72 | $33.72 | $33.34 | $33.35 | $33.35 | 902 |
2022-09-02 | $33.92 | $33.92 | $33.50 | $33.50 | $33.50 | 1,556 |
2022-09-01 | $34.21 | $34.21 | $33.76 | $34.04 | $34.04 | 1,991 |
2022-08-31 | $34.85 | $34.85 | $34.85 | $34.85 | $34.85 | 338 |
2022-08-30 | $35.05 | $35.05 | $34.62 | $34.66 | $34.66 | 2,611 |
2022-08-29 | $34.75 | $34.86 | $34.69 | $34.75 | $34.75 | 3,525 |
2022-08-26 | $35.54 | $35.54 | $34.61 | $34.64 | $34.64 | 1,907 |
2022-08-25 | $35.44 | $35.62 | $35.33 | $35.62 | $35.62 | 1,138 |
2022-08-24 | $35.02 | $35.14 | $35.02 | $35.14 | $35.14 | 405 |
2022-08-23 | $35.41 | $35.41 | $35.05 | $35.06 | $35.06 | 1,937 |
2022-08-22 | $35.21 | $35.21 | $34.89 | $34.90 | $34.90 | 10,597 |
2022-08-19 | $36.03 | $36.03 | $35.74 | $35.74 | $35.74 | 3,518 |
2022-08-18 | $36.26 | $36.36 | $36.19 | $36.19 | $36.19 | 900 |
2022-08-17 | $36.26 | $36.46 | $36.22 | $36.31 | $36.31 | 2,372 |
2022-08-16 | $36.61 | $36.89 | $36.61 | $36.89 | $36.89 | 4,654 |
2022-08-15 | $36.62 | $36.62 | $36.44 | $36.51 | $36.51 | 3,184 |
2022-08-12 | $36.91 | $37.12 | $36.91 | $37.12 | $37.12 | 1,238 |
2022-08-11 | $37.14 | $37.26 | $37.10 | $37.10 | $37.10 | 4,737 |
2022-08-10 | $36.82 | $36.93 | $36.82 | $36.92 | $36.92 | 1,004 |
2022-08-09 | $36.01 | $36.07 | $35.91 | $35.91 | $35.91 | 1,317 |
2022-08-08 | $36.37 | $36.39 | $36.01 | $36.03 | $36.03 | 4,677 |
2022-08-05 | $35.84 | $36.03 | $35.84 | $36.03 | $36.03 | 1,396 |
2022-08-04 | $36.00 | $36.39 | $36.00 | $36.27 | $36.27 | 3,243 |
2022-08-03 | $35.68 | $35.82 | $35.68 | $35.82 | $35.82 | 6,735 |
2022-08-02 | $35.79 | $35.89 | $35.40 | $35.40 | $35.40 | 1,658 |
2022-08-01 | $36.21 | $36.40 | $36.21 | $36.28 | $36.28 | 194,473 |
2022-07-29 | $35.73 | $36.25 | $35.73 | $36.25 | $36.25 | 1,643 |
2022-07-28 | $35.61 | $35.61 | $35.61 | $35.61 | $35.61 | 740 |
2022-07-27 | $34.50 | $35.04 | $34.50 | $35.04 | $35.04 | 3,905 |
2022-07-26 | $34.50 | $34.53 | $34.34 | $34.34 | $34.34 | 983 |
2022-07-25 | $35.30 | $35.32 | $35.00 | $35.15 | $35.15 | 4,734 |
2022-07-22 | $35.03 | $35.05 | $34.80 | $34.80 | $34.80 | 2,630 |
2022-07-21 | $34.71 | $35.31 | $34.71 | $35.31 | $35.31 | 5,609 |
2022-07-20 | $34.64 | $34.64 | $34.26 | $34.42 | $34.42 | 3,295 |
2022-07-19 | $34.45 | $34.55 | $34.44 | $34.53 | $34.53 | 1,163 |
2022-07-18 | $34.01 | $34.10 | $33.65 | $33.65 | $33.65 | 4,107 |
2022-07-15 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 649 |
2022-07-14 | $32.63 | $32.87 | $32.47 | $32.87 | $32.87 | 2,273 |
2022-07-13 | $33.06 | $33.40 | $33.06 | $33.35 | $33.35 | 2,592 |
2022-07-12 | $33.50 | $33.74 | $33.39 | $33.39 | $33.39 | 1,441 |
2022-07-11 | $33.62 | $33.69 | $33.43 | $33.43 | $33.43 | 1,785 |
2022-07-08 | $34.37 | $34.37 | $34.31 | $34.31 | $34.31 | 1,204 |
2022-07-07 | $34.13 | $34.27 | $34.09 | $34.16 | $34.16 | 13,734 |
2022-07-06 | $33.62 | $33.62 | $33.56 | $33.56 | $33.56 | 2,155 |
2022-07-05 | $33.58 | $33.98 | $33.44 | $33.98 | $33.98 | 104,372 |
2022-07-01 | $34.45 | $34.94 | $34.45 | $34.94 | $34.94 | 6,960 |
2022-06-30 | $34.44 | $34.57 | $34.04 | $34.56 | $34.56 | 3,355 |
2022-06-29 | $35.31 | $35.31 | $35.09 | $35.09 | $35.09 | 2,964 |
2022-06-28 | $36.04 | $36.04 | $35.54 | $35.60 | $35.60 | 5,553 |
2022-06-27 | $35.78 | $35.78 | $35.51 | $35.59 | $35.59 | 1,765 |
2022-06-24 | $35.33 | $35.66 | $35.33 | $35.65 | $35.65 | 7,967 |
2022-06-23 | $34.77 | $34.77 | $34.41 | $34.62 | $34.62 | 3,562 |
2022-06-22 | $35.13 | $35.55 | $35.13 | $35.41 | $35.41 | 1,433 |
2022-06-21 | $35.62 | $35.94 | $35.62 | $35.68 | $35.68 | 8,546 |
2022-06-17 | $34.72 | $34.97 | $34.67 | $34.85 | $34.85 | 2,058 |
2022-06-16 | $34.58 | $34.92 | $34.33 | $34.66 | $34.66 | 7,471 |
2022-06-15 | $35.13 | $35.67 | $35.00 | $35.60 | $35.60 | 4,533 |
2022-06-14 | $35.41 | $35.41 | $34.64 | $34.79 | $34.79 | 5,473 |
2022-06-13 | $35.36 | $35.44 | $34.73 | $34.90 | $34.90 | 7,136 |
2022-06-10 | $36.51 | $36.60 | $36.14 | $36.37 | $36.37 | 7,243 |
2022-06-09 | $37.88 | $37.88 | $37.14 | $37.14 | $37.14 | 8,825 |
2022-06-08 | $40.50 | $40.52 | $40.20 | $40.20 | $38.09 | 2,530 |
2022-06-07 | $40.28 | $40.55 | $40.28 | $40.55 | $38.43 | 1,793 |
2022-06-06 | $40.70 | $40.72 | $40.36 | $40.37 | $38.26 | 3,142 |
2022-06-03 | $40.28 | $40.41 | $40.09 | $40.17 | $38.07 | 6,356 |
2022-06-02 | $39.83 | $40.48 | $39.75 | $40.48 | $38.36 | 11,262 |
2022-06-01 | $39.86 | $39.86 | $39.46 | $39.53 | $37.46 | 228,996 |
2022-05-31 | $40.35 | $40.35 | $40.00 | $40.15 | $38.05 | 2,244 |
2022-05-27 | $40.42 | $40.71 | $40.42 | $40.71 | $38.59 | 3,518 |
2022-05-26 | $40.09 | $40.47 | $40.09 | $40.47 | $38.35 | 2,654 |
2022-05-25 | $39.77 | $39.77 | $39.72 | $39.72 | $37.65 | 230 |
2022-05-24 | $39.55 | $39.67 | $39.49 | $39.66 | $37.58 | 3,146 |
2022-05-23 | $39.23 | $39.57 | $39.23 | $39.57 | $37.50 | 1,614 |
2022-05-20 | $38.90 | $38.90 | $38.22 | $38.66 | $36.64 | 3,635 |
2022-05-19 | $38.09 | $38.76 | $38.07 | $38.53 | $36.52 | 3,003 |
2022-05-18 | $38.98 | $39.00 | $38.04 | $38.10 | $36.11 | 6,780 |
2022-05-17 | $39.15 | $39.37 | $39.09 | $39.32 | $37.27 | 5,476 |
2022-05-16 | $38.07 | $38.42 | $37.88 | $38.27 | $36.27 | 6,388 |
2022-05-13 | $37.71 | $38.01 | $37.71 | $38.01 | $36.02 | 5,758 |
2022-05-12 | $37.09 | $37.09 | $36.50 | $36.82 | $34.90 | 7,007 |
2022-05-11 | $37.68 | $37.68 | $37.00 | $37.00 | $35.07 | 10,016 |
2022-05-10 | $37.34 | $37.34 | $37.30 | $37.30 | $35.35 | 1,304 |
2022-05-09 | $37.32 | $37.35 | $36.88 | $36.88 | $34.95 | 6,143 |
2022-05-06 | $37.93 | $38.02 | $37.74 | $37.94 | $35.96 | 3,029 |
2022-05-05 | $39.23 | $39.23 | $38.30 | $38.35 | $36.35 | 1,883 |
2022-05-04 | $38.95 | $39.91 | $38.81 | $39.91 | $37.83 | 22,490 |
2022-05-03 | $39.40 | $39.45 | $39.16 | $39.35 | $37.29 | 5,402 |
2022-05-02 | $38.97 | $39.08 | $38.68 | $39.08 | $37.03 | 5,256 |
2022-04-29 | $39.46 | $39.46 | $38.90 | $38.90 | $36.87 | 1,101 |
2022-04-28 | $39.31 | $39.39 | $38.92 | $39.31 | $37.26 | 2,802 |
2022-04-27 | $39.26 | $39.74 | $39.24 | $39.44 | $37.38 | 11,618 |
2022-04-26 | $39.93 | $39.93 | $39.11 | $39.11 | $37.06 | 2,607 |
2022-04-25 | $39.84 | $39.94 | $39.50 | $39.94 | $37.85 | 2,882 |
2022-04-22 | $41.00 | $41.00 | $40.47 | $40.47 | $38.35 | 20,502 |
2022-04-21 | $41.59 | $41.59 | $40.92 | $40.92 | $38.78 | 2,856 |
2022-04-20 | $41.22 | $41.25 | $41.02 | $41.20 | $39.05 | 3,591 |
2022-04-19 | $40.16 | $40.62 | $40.16 | $40.60 | $38.48 | 2,166 |
2022-04-18 | $40.20 | $40.24 | $40.13 | $40.13 | $38.03 | 1,835 |
2022-04-14 | $40.52 | $40.52 | $40.33 | $40.33 | $38.22 | 1,226 |
2022-04-13 | $40.03 | $40.49 | $40.03 | $40.49 | $38.37 | 1,565 |
2022-04-12 | $40.22 | $40.30 | $39.81 | $39.81 | $37.73 | 7,190 |
2022-04-11 | $40.40 | $40.40 | $40.36 | $40.36 | $38.25 | 1,637 |
2022-04-08 | $40.90 | $40.96 | $40.90 | $40.93 | $38.79 | 952 |
2022-04-07 | $40.51 | $40.74 | $40.51 | $40.60 | $38.47 | 788 |
2022-04-06 | $40.48 | $40.61 | $40.45 | $40.48 | $38.37 | 2,531 |
2022-04-05 | $41.27 | $41.27 | $40.95 | $40.95 | $38.81 | 1,183 |
2022-04-04 | $41.39 | $41.39 | $41.32 | $41.34 | $39.18 | 1,674 |
2022-04-01 | $41.17 | $41.56 | $41.17 | $41.56 | $39.38 | 43,977 |
2022-03-31 | $41.16 | $41.55 | $40.94 | $40.94 | $38.80 | 1,387 |
2022-03-30 | $41.72 | $41.90 | $41.67 | $41.77 | $39.59 | 1,374 |
2022-03-29 | $41.94 | $41.98 | $41.69 | $41.98 | $39.79 | 1,353 |
2022-03-28 | $40.51 | $40.63 | $40.10 | $40.63 | $38.51 | 1,594 |
2022-03-25 | $40.32 | $40.32 | $40.20 | $40.27 | $38.17 | 1,315 |
2022-03-24 | $40.51 | $40.55 | $40.32 | $40.51 | $38.39 | 5,136 |
2022-03-23 | $40.84 | $40.86 | $40.63 | $40.65 | $38.53 | 1,815 |
2022-03-22 | $41.32 | $41.50 | $41.32 | $41.50 | $39.33 | 1,857 |
2022-03-21 | $41.34 | $41.34 | $40.96 | $41.06 | $38.91 | 3,657 |
2022-03-18 | $40.63 | $41.42 | $40.62 | $41.42 | $39.26 | 2,402 |
2022-03-17 | $40.98 | $41.58 | $40.98 | $41.38 | $39.22 | 4,707 |
2022-03-16 | $40.87 | $41.54 | $40.54 | $41.54 | $39.37 | 6,966 |
2022-03-15 | $39.79 | $39.93 | $39.21 | $39.62 | $37.55 | 5,285 |
2022-03-14 | $39.90 | $40.34 | $39.66 | $39.94 | $37.86 | 3,642 |
2022-03-11 | $38.47 | $38.58 | $38.27 | $38.27 | $36.27 | 2,994 |
2022-03-10 | $38.59 | $38.59 | $38.27 | $38.32 | $36.32 | 10,119 |
2022-03-09 | $38.28 | $38.82 | $37.77 | $38.38 | $36.37 | 148,803 |
2022-03-08 | $36.62 | $37.43 | $36.33 | $36.92 | $34.99 | 9,565 |
2022-03-07 | $36.54 | $36.54 | $35.00 | $35.37 | $33.52 | 8,120 |
2022-03-04 | $37.21 | $37.21 | $36.19 | $36.56 | $34.65 | 3,966 |
2022-03-03 | $38.92 | $38.92 | $37.92 | $38.08 | $36.09 | 17,570 |
2022-03-02 | $39.45 | $39.77 | $39.39 | $39.72 | $37.65 | 4,008 |
2022-03-01 | $40.05 | $40.24 | $38.63 | $38.93 | $36.89 | 4,466 |
2022-02-28 | $41.48 | $41.48 | $40.62 | $40.77 | $38.64 | 5,649 |
2022-02-25 | $41.57 | $42.30 | $41.57 | $42.30 | $40.09 | 1,445 |
2022-02-24 | $39.82 | $41.25 | $39.82 | $41.25 | $39.09 | 22,486 |
2022-02-23 | $42.82 | $42.82 | $41.94 | $41.94 | $39.75 | 2,464 |
2022-02-22 | $42.51 | $43.18 | $42.22 | $42.43 | $40.21 | 1,987 |
2022-02-18 | $43.57 | $43.57 | $43.35 | $43.54 | $41.26 | 1,258 |
2022-02-17 | $44.65 | $44.65 | $43.80 | $43.81 | $41.52 | 2,091 |
2022-02-16 | $44.87 | $45.01 | $44.80 | $45.01 | $42.66 | 482 |
2022-02-15 | $44.45 | $44.69 | $44.45 | $44.69 | $42.35 | 1,436 |
2022-02-14 | $43.69 | $43.74 | $43.51 | $43.69 | $41.40 | 5,097 |
2022-02-11 | $45.12 | $45.12 | $44.03 | $44.26 | $41.94 | 3,968 |
2022-02-10 | $45.24 | $45.61 | $45.24 | $45.29 | $42.93 | 1,131 |
2022-02-09 | $45.92 | $46.04 | $45.90 | $45.94 | $43.54 | 2,712 |
2022-02-08 | $45.38 | $45.54 | $45.38 | $45.54 | $43.16 | 507 |
2022-02-07 | $45.67 | $45.79 | $45.60 | $45.60 | $43.22 | 1,516 |
2022-02-04 | $45.13 | $45.44 | $45.13 | $45.36 | $42.99 | 2,076 |
2022-02-03 | $45.50 | $45.60 | $45.27 | $45.35 | $42.98 | 2,081 |
2022-02-02 | $45.96 | $46.03 | $45.90 | $45.97 | $43.57 | 4,951 |
2022-02-01 | $45.66 | $45.96 | $45.61 | $45.96 | $43.56 | 74,854 |
2022-01-31 | $44.38 | $45.49 | $44.38 | $45.42 | $43.05 | 3,409 |
2022-01-28 | $43.68 | $44.16 | $43.66 | $44.16 | $41.85 | 2,580 |
2022-01-27 | $43.89 | $43.94 | $43.74 | $43.94 | $41.65 | 1,592 |
2022-01-26 | $44.65 | $44.89 | $44.16 | $44.34 | $42.02 | 8,025 |
2022-01-25 | $44.08 | $44.36 | $43.72 | $44.23 | $41.91 | 5,472 |
2022-01-24 | $43.85 | $44.77 | $43.20 | $44.22 | $41.91 | 5,886 |
2022-01-21 | $45.84 | $46.14 | $45.46 | $45.46 | $43.08 | 5,387 |
2022-01-20 | $46.93 | $46.93 | $46.72 | $46.72 | $44.28 | 409 |
2022-01-19 | $47.23 | $47.38 | $46.96 | $46.96 | $44.50 | 2,141 |
2022-01-18 | $47.15 | $47.15 | $46.83 | $46.83 | $44.38 | 1,279 |
2022-01-14 | $47.37 | $47.65 | $47.37 | $47.64 | $45.15 | 3,514 |
2022-01-13 | $48.43 | $48.43 | $47.85 | $47.85 | $45.35 | 788 |
2022-01-12 | $48.20 | $48.41 | $48.20 | $48.38 | $45.85 | 2,820 |
2022-01-11 | $47.70 | $48.17 | $47.70 | $48.09 | $45.57 | 1,395 |
2022-01-10 | $47.16 | $47.50 | $47.16 | $47.50 | $45.02 | 5,165 |
2022-01-07 | $48.02 | $48.43 | $48.02 | $48.36 | $45.83 | 5,549 |
2022-01-06 | $48.09 | $48.17 | $47.99 | $47.99 | $45.48 | 2,474 |
2022-01-05 | $49.04 | $49.04 | $48.30 | $48.30 | $45.78 | 1,981 |
2022-01-04 | $48.50 | $48.65 | $48.38 | $48.38 | $45.85 | 2,055 |
2022-01-03 | $48.18 | $48.25 | $47.98 | $48.13 | $45.61 | 152,917 |
2021-12-31 | $47.88 | $47.88 | $47.88 | $47.88 | $45.38 | 350 |
2021-12-30 | $48.02 | $48.02 | $47.79 | $47.79 | $45.29 | 407 |
2021-12-29 | $48.08 | $48.10 | $48.08 | $48.10 | $45.59 | 691 |
2021-12-28 | $48.23 | $48.23 | $48.01 | $48.10 | $45.59 | 1,491 |
2021-12-27 | $48.22 | $48.22 | $48.06 | $48.17 | $45.65 | 878 |
2021-12-23 | $47.60 | $47.76 | $47.60 | $47.76 | $45.26 | 4,037 |
2021-12-22 | $46.75 | $47.36 | $46.75 | $47.36 | $44.89 | 6,668 |
2021-12-21 | $46.55 | $46.71 | $46.51 | $46.71 | $44.27 | 1,701 |
2021-12-20 | $46.03 | $46.10 | $45.93 | $46.10 | $43.69 | 6,948 |
2021-12-17 | $46.63 | $46.63 | $46.28 | $46.28 | $43.86 | 384 |
2021-12-16 | $47.07 | $47.10 | $46.65 | $46.93 | $44.48 | 1,450 |
2021-12-15 | $46.13 | $46.92 | $46.13 | $46.92 | $44.47 | 3,832 |
2021-12-14 | $45.77 | $46.05 | $45.77 | $46.05 | $43.64 | 4,483 |
2021-12-13 | $46.74 | $46.74 | $46.45 | $46.56 | $44.13 | 2,183 |
2021-12-10 | $47.15 | $47.28 | $46.94 | $47.28 | $44.53 | 1,567 |
2021-12-09 | $47.23 | $47.23 | $47.11 | $47.12 | $44.38 | 3,036 |
2021-12-08 | $47.68 | $47.71 | $47.58 | $47.71 | $44.93 | 5,208 |
2021-12-07 | $46.88 | $47.48 | $46.88 | $47.33 | $44.58 | 2,252 |
2021-12-06 | $45.97 | $46.50 | $45.95 | $46.39 | $43.69 | 12,681 |
2021-12-03 | $46.06 | $46.07 | $45.81 | $45.93 | $43.25 | 4,232 |
2021-12-02 | $46.25 | $46.66 | $46.08 | $46.40 | $43.70 | 3,586 |
2021-12-01 | $46.62 | $47.00 | $45.95 | $45.99 | $43.31 | 57,153 |
2021-11-30 | $45.52 | $45.93 | $45.43 | $45.71 | $43.06 | 16,234 |
2021-11-29 | $46.18 | $46.37 | $45.93 | $46.31 | $43.62 | 2,232 |
2021-11-26 | $46.00 | $46.00 | $45.55 | $45.65 | $42.99 | 2,403 |
2021-11-24 | $46.31 | $46.53 | $46.25 | $46.48 | $43.78 | 2,404 |
2021-11-23 | $47.09 | $47.09 | $46.64 | $46.92 | $44.19 | 1,885 |
2021-11-22 | $47.29 | $47.52 | $47.21 | $47.21 | $44.46 | 3,214 |
2021-11-19 | $47.64 | $47.72 | $47.34 | $47.49 | $44.73 | 3,363 |
2021-11-18 | $47.84 | $48.01 | $47.75 | $47.97 | $45.18 | 3,982 |
2021-11-17 | $48.25 | $48.25 | $48.21 | $48.25 | $45.44 | 634 |
2021-11-16 | $48.02 | $48.12 | $47.97 | $47.97 | $45.18 | 3,314 |
2021-11-15 | $48.01 | $48.01 | $47.90 | $47.90 | $45.12 | 706 |
2021-11-12 | $48.33 | $48.38 | $48.30 | $48.35 | $45.54 | 3,331 |
2021-11-11 | $48.30 | $48.42 | $48.26 | $48.26 | $45.45 | 518 |
2021-11-10 | $48.54 | $48.54 | $48.04 | $48.04 | $45.25 | 1,569 |
2021-11-09 | $48.90 | $48.90 | $48.74 | $48.77 | $45.93 | 70,328 |
2021-11-08 | $49.10 | $49.11 | $49.02 | $49.02 | $46.17 | 7,156 |
2021-11-05 | $48.95 | $48.98 | $48.89 | $48.92 | $46.07 | 4,104 |
2021-11-04 | $48.83 | $48.86 | $48.73 | $48.85 | $46.01 | 1,444 |
2021-11-03 | $48.49 | $49.16 | $48.49 | $49.14 | $46.28 | 3,437 |
2021-11-02 | $48.39 | $48.39 | $48.04 | $48.04 | $45.25 | 684 |
2021-11-01 | $47.97 | $48.28 | $47.97 | $48.22 | $45.42 | 19,658 |
2021-10-29 | $48.14 | $48.28 | $47.80 | $47.97 | $45.18 | 2,537 |
2021-10-28 | $48.55 | $48.91 | $48.55 | $48.86 | $46.02 | 8,413 |
2021-10-27 | $48.88 | $49.00 | $48.81 | $48.81 | $45.97 | 2,788 |
2021-10-26 | $49.06 | $49.06 | $48.78 | $48.82 | $45.98 | 2,325 |
2021-10-25 | $48.62 | $48.62 | $48.44 | $48.57 | $45.74 | 11,394 |
2021-10-22 | $49.00 | $49.05 | $48.82 | $48.94 | $46.09 | 11,324 |
2021-10-21 | $48.58 | $48.60 | $48.50 | $48.55 | $45.73 | 25,802 |
2021-10-20 | $48.90 | $48.92 | $48.81 | $48.92 | $46.07 | 1,053 |
2021-10-19 | $48.70 | $48.70 | $48.63 | $48.68 | $45.85 | 2,026 |
2021-10-18 | $48.24 | $48.41 | $48.06 | $48.28 | $45.47 | 2,994 |
2021-10-15 | $48.47 | $48.63 | $48.47 | $48.59 | $45.76 | 3,543 |
2021-10-14 | $48.39 | $48.48 | $48.34 | $48.48 | $45.66 | 1,830 |
2021-10-13 | $47.77 | $47.97 | $47.77 | $47.87 | $45.09 | 3,295 |
2021-10-12 | $47.13 | $47.43 | $47.13 | $47.29 | $44.54 | 64,855 |
2021-10-11 | $47.28 | $47.28 | $47.11 | $47.11 | $44.37 | 883 |
2021-10-08 | $47.62 | $47.62 | $47.49 | $47.49 | $44.73 | 1,354 |
2021-10-07 | $47.40 | $47.40 | $47.26 | $47.26 | $44.51 | 1,463 |
2021-10-06 | $46.55 | $46.97 | $46.55 | $46.76 | $44.04 | 5,781 |
2021-10-05 | $47.11 | $47.46 | $47.11 | $47.30 | $44.55 | 1,379 |
2021-10-04 | $47.31 | $47.48 | $47.09 | $47.12 | $44.38 | 3,220 |
2021-10-01 | $46.92 | $47.31 | $46.90 | $47.30 | $44.55 | 17,366 |
2021-09-30 | $46.57 | $46.77 | $46.52 | $46.68 | $43.96 | 16,808 |
2021-09-29 | $46.98 | $46.98 | $46.67 | $46.67 | $43.95 | 2,387 |
2021-09-28 | $47.30 | $47.30 | $46.98 | $46.98 | $44.24 | 3,112 |
2021-09-27 | $48.27 | $48.55 | $48.27 | $48.43 | $45.61 | 2,680 |
2021-09-24 | $48.63 | $48.83 | $48.22 | $48.83 | $45.99 | 4,155 |
2021-09-23 | $49.64 | $49.78 | $49.64 | $49.68 | $46.79 | 1,278 |
2021-09-22 | $49.27 | $49.34 | $49.14 | $49.14 | $46.28 | 33,546 |
2021-09-21 | $48.39 | $48.65 | $48.39 | $48.43 | $45.61 | 30,756 |
2021-09-20 | $47.87 | $48.05 | $47.59 | $47.91 | $45.12 | 17,314 |
2021-09-17 | $49.99 | $50.00 | $49.03 | $49.11 | $46.25 | 5,879 |
2021-09-16 | $50.26 | $50.26 | $50.12 | $50.16 | $47.24 | 1,149 |
2021-09-15 | $50.59 | $50.59 | $50.50 | $50.59 | $47.65 | 4,733 |
2021-09-14 | $51.03 | $51.06 | $50.80 | $50.80 | $47.84 | 1,118 |
2021-09-13 | $51.41 | $51.41 | $51.17 | $51.20 | $48.22 | 1,900 |
2021-09-10 | $51.75 | $51.75 | $51.36 | $51.36 | $48.37 | 549 |
2021-09-09 | $51.80 | $51.83 | $51.69 | $51.69 | $48.68 | 7,598 |
2021-09-08 | $52.32 | $52.48 | $51.87 | $51.98 | $48.96 | 786 |
2021-09-07 | $52.87 | $52.87 | $52.72 | $52.72 | $49.65 | 1,332 |
2021-09-03 | $52.84 | $52.88 | $52.62 | $52.80 | $49.73 | 2,812 |
2021-09-02 | $52.43 | $52.72 | $52.43 | $52.68 | $49.61 | 982 |
2021-09-01 | $52.14 | $52.27 | $52.14 | $52.19 | $49.15 | 5,428 |
2021-08-31 | $52.02 | $52.06 | $51.89 | $52.00 | $48.98 | 22,494 |
2021-08-30 | $51.85 | $52.15 | $51.85 | $52.15 | $49.12 | 1,060 |
2021-08-27 | $51.60 | $52.14 | $51.60 | $52.12 | $49.09 | 1,435 |
2021-08-26 | $51.58 | $51.82 | $51.55 | $51.55 | $48.55 | 694 |
2021-08-25 | $51.42 | $51.81 | $51.42 | $51.81 | $48.80 | 5,242 |
2021-08-24 | $51.50 | $51.50 | $51.47 | $51.47 | $48.48 | 386 |
2021-08-23 | $51.07 | $51.39 | $51.07 | $51.34 | $48.35 | 1,715 |
2021-08-20 | $50.79 | $50.87 | $50.70 | $50.82 | $47.86 | 1,880 |
2021-08-19 | $50.33 | $50.78 | $50.24 | $50.40 | $47.47 | 9,142 |
2021-08-18 | $51.43 | $51.56 | $51.25 | $51.25 | $48.27 | 6,845 |
2021-08-17 | $51.40 | $51.45 | $51.12 | $51.35 | $48.36 | 7,668 |
2021-08-16 | $51.75 | $51.89 | $51.55 | $51.80 | $48.79 | 9,912 |
2021-08-13 | $51.91 | $52.15 | $51.91 | $52.15 | $49.11 | 1,659 |
2021-08-12 | $51.81 | $51.81 | $51.80 | $51.80 | $48.79 | 5,270 |
2021-08-11 | $51.70 | $51.90 | $51.68 | $51.87 | $48.85 | 1,904 |
2021-08-10 | $51.68 | $51.76 | $51.66 | $51.70 | $48.69 | 42,719 |
2021-08-09 | $51.88 | $51.88 | $51.71 | $51.71 | $48.70 | 554 |
2021-08-06 | $51.91 | $51.91 | $51.89 | $51.91 | $48.89 | 314 |
2021-08-05 | $52.30 | $52.30 | $52.22 | $52.22 | $49.18 | 378 |
2021-08-04 | $52.51 | $52.51 | $52.27 | $52.27 | $49.23 | 2,300 |
2021-08-03 | $52.18 | $52.48 | $52.18 | $52.48 | $49.43 | 4,425 |
2021-08-02 | $52.20 | $52.29 | $51.97 | $51.97 | $48.95 | 33,436 |
2021-07-30 | $52.09 | $52.09 | $52.02 | $52.02 | $48.99 | 489 |
2021-07-29 | $52.31 | $52.31 | $52.19 | $52.19 | $49.15 | 674 |
2021-07-28 | $51.55 | $51.74 | $51.55 | $51.67 | $48.66 | 1,833 |
2021-07-27 | $51.71 | $51.71 | $51.67 | $51.67 | $48.66 | 1,365 |
2021-07-26 | $52.23 | $52.34 | $52.21 | $52.21 | $49.17 | 922 |
2021-07-23 | $51.99 | $51.99 | $51.86 | $51.86 | $48.84 | 1,849 |
2021-07-22 | $51.43 | $51.43 | $51.19 | $51.26 | $48.28 | 2,391 |
2021-07-21 | $51.00 | $51.12 | $51.00 | $51.11 | $48.14 | 5,560 |
2021-07-20 | $50.32 | $50.46 | $50.32 | $50.41 | $47.48 | 2,710 |
2021-07-19 | $49.86 | $49.86 | $49.69 | $49.69 | $46.80 | 2,455 |
2021-07-16 | $50.67 | $50.86 | $50.60 | $50.60 | $47.66 | 982 |
2021-07-15 | $50.95 | $51.02 | $50.71 | $50.88 | $47.92 | 3,187 |
2021-07-14 | $51.33 | $51.34 | $51.13 | $51.20 | $48.22 | 186,563 |
2021-07-13 | $50.83 | $51.10 | $50.71 | $50.78 | $47.83 | 15,940 |
2021-07-12 | $50.58 | $50.79 | $50.57 | $50.61 | $47.67 | 11,921 |
2021-07-09 | $50.14 | $50.50 | $50.14 | $50.50 | $47.56 | 7,848 |
2021-07-08 | $49.48 | $49.87 | $49.48 | $49.67 | $46.78 | 9,979 |
2021-07-07 | $50.14 | $50.14 | $50.05 | $50.14 | $47.22 | 28,354 |
2021-07-06 | $50.34 | $50.34 | $49.84 | $49.94 | $47.03 | 2,278 |
2021-07-02 | $49.79 | $50.00 | $49.79 | $50.00 | $47.09 | 2,195 |
2021-07-01 | $49.61 | $49.66 | $49.55 | $49.66 | $46.77 | 7,947 |
2021-06-30 | $49.20 | $49.41 | $49.20 | $49.41 | $46.54 | 402 |
2021-06-29 | $49.89 | $49.89 | $49.68 | $49.78 | $46.88 | 2,617 |
2021-06-28 | $49.72 | $49.74 | $49.52 | $49.68 | $46.79 | 2,094 |
2021-06-25 | $49.97 | $50.00 | $49.89 | $49.89 | $46.99 | 1,159 |
2021-06-24 | $49.46 | $49.60 | $49.46 | $49.60 | $46.71 | 333 |
2021-06-23 | $49.34 | $49.45 | $48.97 | $49.01 | $46.15 | 8,126 |
2021-06-22 | $49.54 | $49.55 | $49.54 | $49.55 | $46.67 | 535 |
2021-06-21 | $48.79 | $49.20 | $48.79 | $49.20 | $46.33 | 2,047 |
2021-06-18 | $48.92 | $49.00 | $48.68 | $48.85 | $46.01 | 5,876 |
2021-06-17 | $49.64 | $49.64 | $49.14 | $49.37 | $46.50 | 4,124 |
2021-06-16 | $50.57 | $50.82 | $50.03 | $50.03 | $47.12 | 3,094 |
2021-06-15 | $50.63 | $50.63 | $50.56 | $50.59 | $47.65 | 630 |
2021-06-14 | $50.80 | $50.85 | $50.80 | $50.85 | $47.89 | 445 |
2021-06-11 | $50.59 | $50.59 | $50.38 | $50.51 | $47.57 | 41,058 |
2021-06-10 | $50.42 | $50.49 | $50.42 | $50.44 | $47.50 | 1,747 |
2021-06-09 | $51.54 | $51.60 | $51.54 | $51.54 | $47.78 | 513 |
2021-06-08 | $51.70 | $51.70 | $51.67 | $51.67 | $47.90 | 1,202 |
2021-06-07 | $51.58 | $51.64 | $51.58 | $51.64 | $47.87 | 967 |
2021-06-04 | $51.39 | $51.55 | $51.39 | $51.55 | $47.79 | 421 |
2021-06-03 | $51.18 | $51.18 | $51.10 | $51.10 | $47.37 | 1,086 |
2021-06-02 | $51.27 | $51.27 | $51.23 | $51.23 | $47.49 | 791 |
2021-06-01 | $50.78 | $50.97 | $50.78 | $50.78 | $47.08 | 1,591 |
2021-05-28 | $50.64 | $50.71 | $50.64 | $50.71 | $47.01 | 1,225 |
2021-05-27 | $50.32 | $50.32 | $50.25 | $50.29 | $46.62 | 2,259 |
2021-05-26 | $50.33 | $50.33 | $50.05 | $50.07 | $46.42 | 1,163 |
2021-05-25 | $50.51 | $50.51 | $50.31 | $50.43 | $46.75 | 2,186 |
2021-05-24 | $50.24 | $50.44 | $50.24 | $50.37 | $46.70 | 1,929 |
2021-05-21 | $50.29 | $50.32 | $50.29 | $50.32 | $46.65 | 353 |
2021-05-20 | $49.74 | $50.38 | $49.74 | $50.38 | $46.71 | 1,792 |
2021-05-19 | $49.20 | $49.85 | $49.20 | $49.62 | $46.00 | 6,136 |
2021-05-18 | $50.48 | $50.48 | $50.26 | $50.26 | $46.60 | 1,349 |
2021-05-17 | $49.52 | $49.89 | $49.52 | $49.77 | $46.14 | 4,365 |
2021-05-14 | $49.25 | $49.53 | $49.10 | $49.53 | $45.92 | 12,638 |
2021-05-13 | $48.69 | $48.85 | $48.34 | $48.75 | $45.20 | 63,839 |
2021-05-12 | $48.85 | $48.90 | $48.28 | $48.28 | $44.76 | 1,736 |
2021-05-11 | $49.12 | $49.27 | $49.12 | $49.18 | $45.59 | 6,884 |
2021-05-10 | $50.23 | $50.23 | $49.75 | $49.81 | $46.18 | 3,587 |
2021-05-07 | $50.12 | $50.60 | $50.09 | $50.57 | $46.89 | 6,273 |
2021-05-06 | $49.27 | $49.57 | $49.27 | $49.54 | $45.93 | 1,635 |
2021-05-05 | $49.10 | $49.28 | $49.10 | $49.25 | $45.66 | 5,000 |
2021-05-04 | $48.64 | $48.95 | $48.36 | $48.57 | $45.03 | 21,791 |
2021-05-03 | $49.14 | $49.39 | $49.14 | $49.32 | $45.72 | 21,273 |
2021-04-30 | $49.01 | $49.11 | $48.48 | $48.48 | $44.95 | 4,997 |
2021-04-29 | $49.58 | $49.58 | $49.16 | $49.44 | $45.84 | 3,267 |
2021-04-28 | $49.09 | $49.21 | $49.00 | $49.12 | $45.53 | 2,784 |
2021-04-27 | $49.22 | $49.51 | $49.22 | $49.51 | $45.90 | 951 |
2021-04-26 | $49.67 | $49.73 | $49.59 | $49.64 | $46.02 | 1,526 |
2021-04-23 | $48.99 | $49.40 | $48.99 | $49.40 | $45.80 | 2,987 |
2021-04-22 | $48.72 | $48.72 | $48.50 | $48.55 | $45.01 | 1,555 |
2021-04-21 | $47.68 | $48.22 | $47.68 | $48.22 | $44.70 | 1,555 |
2021-04-20 | $48.31 | $48.31 | $48.11 | $48.11 | $44.60 | 1,006 |
2021-04-19 | $48.65 | $48.68 | $48.54 | $48.63 | $45.08 | 2,643 |
2021-04-16 | $48.00 | $48.34 | $48.00 | $48.34 | $44.81 | 9,113 |
2021-04-15 | $47.24 | $47.48 | $47.24 | $47.47 | $44.00 | 4,014 |
2021-04-14 | $46.92 | $47.23 | $46.90 | $46.98 | $43.55 | 112,597 |
2021-04-13 | $46.77 | $47.19 | $46.77 | $47.16 | $43.72 | 4,536 |
2021-04-12 | $46.57 | $46.62 | $46.52 | $46.52 | $43.12 | 1,662 |
2021-04-09 | $46.82 | $46.82 | $46.81 | $46.82 | $43.40 | 2,274 |
2021-04-08 | $46.67 | $46.76 | $46.49 | $46.64 | $43.24 | 2,077 |
2021-04-07 | $46.44 | $46.44 | $46.44 | $46.44 | $43.06 | 855 |
2021-04-06 | $46.08 | $46.24 | $45.96 | $46.23 | $42.86 | 18,210 |
2021-04-05 | $46.33 | $46.57 | $46.33 | $46.44 | $43.05 | 8,114 |
2021-04-01 | $45.67 | $45.79 | $45.64 | $45.79 | $42.45 | 99,487 |
2021-03-31 | $45.36 | $45.36 | $45.23 | $45.23 | $41.93 | 1,346 |
2021-03-30 | $45.51 | $45.51 | $45.38 | $45.47 | $42.16 | 2,174 |
2021-03-29 | $45.78 | $45.83 | $45.78 | $45.82 | $42.48 | 915 |
2021-03-26 | $45.61 | $45.91 | $45.40 | $45.91 | $42.57 | 3,902 |
2021-03-25 | $44.93 | $45.42 | $44.93 | $45.42 | $42.10 | 2,353 |
2021-03-24 | $45.20 | $45.20 | $44.79 | $44.79 | $41.52 | 1,690 |
2021-03-23 | $45.08 | $45.08 | $44.86 | $44.86 | $41.59 | 957 |
2021-03-22 | $45.48 | $45.76 | $45.47 | $45.62 | $42.29 | 4,878 |
2021-03-19 | $44.90 | $45.29 | $44.90 | $45.26 | $41.96 | 2,893 |
2021-03-18 | $45.31 | $45.50 | $44.90 | $44.90 | $41.63 | 4,138 |
2021-03-17 | $45.50 | $46.08 | $45.50 | $46.08 | $42.72 | 2,319 |
2021-03-16 | $46.10 | $46.10 | $46.07 | $46.07 | $42.71 | 1,512 |
2021-03-15 | $46.21 | $46.33 | $45.91 | $46.31 | $42.93 | 1,988 |
2021-03-12 | $45.66 | $46.11 | $45.66 | $46.11 | $42.75 | 15,304 |
2021-03-11 | $45.92 | $46.62 | $45.85 | $46.44 | $43.05 | 179,580 |
2021-03-10 | $45.29 | $45.44 | $45.13 | $45.38 | $42.08 | 6,850 |
2021-03-09 | $45.09 | $45.26 | $45.04 | $45.10 | $41.82 | 13,882 |
2021-03-08 | $44.30 | $44.66 | $44.30 | $44.36 | $41.12 | 3,807 |
2021-03-05 | $44.14 | $44.39 | $43.94 | $44.39 | $41.16 | 9,678 |
2021-03-04 | $44.91 | $45.08 | $43.76 | $43.96 | $40.75 | 10,944 |
2021-03-03 | $45.70 | $45.90 | $45.27 | $45.44 | $42.13 | 5,827 |
2021-03-02 | $45.74 | $46.13 | $45.66 | $46.02 | $42.66 | 12,746 |
2021-03-01 | $45.48 | $45.78 | $45.39 | $45.62 | $42.29 | 2,708 |
2021-02-26 | $45.32 | $45.36 | $45.04 | $45.17 | $41.88 | 13,834 |
2021-02-25 | $46.67 | $46.67 | $45.65 | $45.67 | $42.34 | 9,635 |
2021-02-24 | $45.76 | $46.19 | $45.76 | $46.19 | $42.82 | 1,309 |
2021-02-23 | $45.46 | $45.76 | $45.14 | $45.76 | $42.42 | 1,930 |
2021-02-22 | $45.83 | $46.06 | $45.83 | $45.89 | $42.54 | 7,022 |
2021-02-19 | $46.12 | $46.23 | $45.87 | $45.89 | $42.54 | 3,627 |
2021-02-18 | $45.84 | $46.21 | $45.84 | $46.18 | $42.81 | 3,583 |
2021-02-17 | $46.27 | $46.27 | $46.16 | $46.21 | $42.84 | 2,300 |
2021-02-16 | $46.79 | $46.93 | $46.62 | $46.62 | $43.23 | 3,609 |
2021-02-12 | $46.15 | $46.65 | $46.15 | $46.61 | $43.21 | 3,609 |
2021-02-11 | $46.29 | $46.38 | $46.10 | $46.13 | $42.76 | 2,791 |
2021-02-10 | $46.00 | $46.02 | $45.72 | $45.84 | $42.50 | 5,847 |
2021-02-09 | $45.85 | $45.91 | $45.85 | $45.87 | $42.52 | 1,238 |
2021-02-08 | $46.09 | $46.10 | $45.96 | $46.00 | $42.65 | 3,265 |
2021-02-05 | $45.68 | $45.82 | $45.41 | $45.66 | $42.33 | 18,277 |
2021-02-04 | $45.87 | $46.04 | $45.87 | $46.03 | $42.67 | 1,803 |
2021-02-03 | $46.18 | $46.28 | $46.13 | $46.28 | $42.91 | 4,166 |
2021-02-02 | $45.91 | $45.91 | $45.39 | $45.83 | $42.49 | 8,823 |
2021-02-01 | $46.27 | $46.27 | $45.81 | $46.14 | $42.78 | 6,839 |
2021-01-29 | $46.03 | $46.22 | $45.16 | $45.35 | $42.04 | 17,148 |
2021-01-28 | $46.72 | $47.66 | $46.15 | $46.15 | $42.79 | 28,536 |
2021-01-27 | $45.84 | $49.38 | $45.84 | $47.75 | $44.27 | 186,331 |
2021-01-26 | $47.23 | $47.23 | $46.55 | $46.59 | $43.19 | 21,185 |
2021-01-25 | $46.72 | $46.72 | $46.25 | $46.70 | $43.29 | 7,308 |
2021-01-22 | $46.16 | $46.46 | $46.16 | $46.33 | $42.95 | 5,641 |
2021-01-21 | $46.34 | $46.77 | $46.34 | $46.71 | $43.30 | 21,451 |
2021-01-20 | $46.07 | $46.31 | $46.07 | $46.29 | $42.92 | 8,365 |
2021-01-19 | $45.82 | $45.82 | $45.56 | $45.56 | $42.24 | 24,107 |
2021-01-15 | $45.49 | $45.52 | $45.01 | $45.19 | $41.90 | 8,619 |
2021-01-14 | $45.44 | $45.88 | $45.44 | $45.82 | $42.48 | 3,042 |
2021-01-13 | $45.88 | $45.88 | $45.46 | $45.50 | $42.18 | 3,997 |
2021-01-12 | $45.55 | $45.82 | $45.54 | $45.75 | $42.41 | 5,459 |
2021-01-11 | $45.11 | $45.44 | $45.11 | $45.38 | $42.07 | 19,327 |
2021-01-08 | $45.94 | $46.27 | $45.82 | $46.08 | $42.72 | 22,320 |
2021-01-07 | $46.08 | $46.25 | $45.99 | $46.06 | $42.70 | 59,724 |
2021-01-06 | $45.83 | $46.20 | $45.81 | $45.94 | $42.59 | 17,685 |
2021-01-05 | $45.07 | $45.44 | $44.88 | $45.42 | $42.11 | 15,363 |
2021-01-04 | $45.55 | $45.55 | $44.70 | $44.85 | $41.58 | 81,150 |
2020-12-31 | $44.69 | $44.83 | $44.19 | $44.29 | $41.06 | 24,319 |
2020-12-30 | $45.07 | $45.19 | $44.70 | $44.82 | $41.55 | 6,079 |
2020-12-29 | $45.07 | $45.18 | $44.96 | $44.98 | $41.70 | 5,961 |
2020-12-28 | $44.49 | $44.57 | $44.39 | $44.39 | $41.15 | 8,067 |
2020-12-24 | $43.90 | $44.02 | $43.88 | $43.89 | $40.69 | 2,331 |
2020-12-23 | $43.85 | $44.03 | $43.69 | $43.91 | $40.71 | 16,407 |
2020-12-22 | $43.73 | $43.73 | $43.54 | $43.58 | $40.40 | 5,774 |
2020-12-21 | $43.77 | $43.96 | $43.19 | $43.89 | $40.69 | 11,445 |
2020-12-18 | $44.30 | $44.49 | $44.20 | $44.45 | $41.21 | 14,276 |
2020-12-17 | $44.50 | $44.50 | $44.38 | $44.46 | $41.22 | 3,277 |
2020-12-16 | $44.06 | $44.53 | $44.06 | $44.39 | $41.15 | 47,296 |
2020-12-15 | $44.00 | $44.26 | $43.83 | $44.18 | $40.96 | 8,193 |
2020-12-14 | $43.93 | $43.93 | $43.51 | $43.51 | $40.34 | 8,360 |
2020-12-11 | $44.01 | $44.27 | $44.01 | $44.16 | $40.41 | 10,115 |
2020-12-10 | $43.73 | $44.39 | $43.73 | $44.39 | $40.62 | 3,467 |
2020-12-09 | $44.29 | $44.29 | $44.00 | $44.10 | $40.36 | 4,740 |
2020-12-08 | $44.26 | $44.60 | $44.26 | $44.58 | $40.80 | 4,471 |
2020-12-07 | $44.16 | $44.26 | $44.07 | $44.07 | $40.33 | 6,566 |
2020-12-04 | $44.20 | $44.20 | $43.91 | $43.91 | $40.18 | 1,828 |
2020-12-03 | $44.21 | $44.21 | $43.81 | $43.90 | $40.17 | 19,644 |
2020-12-02 | $44.02 | $44.13 | $43.89 | $44.13 | $40.38 | 4,709 |
2020-12-01 | $43.91 | $44.05 | $43.80 | $44.05 | $40.31 | 17,835 |
2020-11-30 | $44.25 | $44.25 | $43.31 | $43.31 | $39.63 | 4,868 |
2020-11-27 | $43.71 | $44.00 | $43.70 | $44.00 | $40.26 | 6,610 |
2020-11-25 | $43.33 | $43.63 | $43.33 | $43.61 | $39.91 | 2,931 |
2020-11-24 | $43.07 | $43.35 | $42.86 | $43.26 | $39.58 | 26,094 |
2020-11-23 | $42.74 | $42.74 | $42.50 | $42.71 | $39.08 | 1,789 |
2020-11-20 | $42.56 | $42.56 | $42.37 | $42.50 | $38.89 | 5,406 |
2020-11-19 | $42.12 | $42.55 | $42.12 | $42.55 | $38.94 | 3,636 |
2020-11-18 | $42.66 | $42.73 | $42.32 | $42.32 | $38.73 | 11,815 |
2020-11-17 | $42.27 | $42.51 | $42.06 | $42.38 | $38.78 | 6,746 |
2020-11-16 | $42.27 | $42.40 | $42.13 | $42.31 | $38.72 | 7,232 |
2020-11-13 | $41.58 | $41.85 | $41.58 | $41.85 | $38.30 | 3,954 |
2020-11-12 | $41.84 | $41.96 | $41.42 | $41.42 | $37.90 | 7,943 |
2020-11-11 | $42.23 | $42.23 | $42.02 | $42.05 | $38.48 | 4,878 |
2020-11-10 | $42.13 | $42.33 | $41.97 | $42.05 | $38.48 | 203,574 |
2020-11-09 | $42.18 | $42.18 | $41.54 | $41.56 | $38.03 | 20,984 |
2020-11-06 | $40.66 | $40.79 | $40.42 | $40.79 | $37.33 | 13,201 |
2020-11-05 | $40.56 | $40.66 | $40.38 | $40.51 | $37.07 | 25,749 |
2020-11-04 | $39.50 | $39.90 | $39.28 | $39.75 | $36.37 | 20,015 |
2020-11-03 | $39.15 | $39.54 | $39.12 | $39.53 | $36.17 | 10,454 |
2020-11-02 | $38.38 | $38.60 | $38.18 | $38.22 | $34.98 | 16,420 |
2020-10-30 | $38.10 | $38.41 | $38.02 | $38.09 | $34.86 | 17,733 |
2020-10-29 | $38.22 | $38.39 | $37.90 | $38.08 | $34.85 | 20,883 |
2020-10-28 | $38.91 | $39.25 | $38.76 | $38.86 | $35.56 | 22,901 |
2020-10-27 | $40.68 | $40.88 | $40.29 | $40.32 | $36.90 | 58,347 |
2020-10-26 | $41.15 | $41.30 | $40.71 | $40.85 | $37.38 | 12,942 |
2020-10-23 | $41.74 | $41.90 | $41.62 | $41.80 | $38.25 | 3,763 |
2020-10-22 | $41.65 | $41.65 | $41.40 | $41.60 | $38.07 | 5,287 |
2020-10-21 | $42.16 | $42.16 | $41.87 | $41.87 | $38.32 | 13,125 |
2020-10-20 | $42.24 | $42.41 | $42.13 | $42.19 | $38.61 | 16,019 |
2020-10-19 | $42.18 | $42.25 | $41.82 | $41.93 | $38.37 | 26,343 |
2020-10-16 | $41.99 | $42.12 | $41.90 | $41.99 | $38.42 | 5,594 |
2020-10-15 | $41.34 | $41.76 | $41.34 | $41.75 | $38.21 | 18,528 |
2020-10-14 | $42.14 | $42.28 | $41.88 | $41.97 | $38.41 | 9,706 |
2020-10-13 | $41.90 | $41.90 | $41.72 | $41.82 | $38.27 | 8,836 |
2020-10-12 | $42.25 | $42.37 | $42.09 | $42.32 | $38.73 | 7,685 |
2020-10-09 | $41.86 | $42.00 | $41.80 | $41.97 | $38.41 | 9,640 |
2020-10-08 | $41.22 | $41.52 | $41.22 | $41.41 | $37.89 | 4,483 |
2020-10-07 | $41.23 | $41.35 | $41.05 | $41.31 | $37.80 | 47,545 |
2020-10-06 | $41.39 | $41.62 | $40.80 | $40.84 | $37.37 | 9,878 |
2020-10-05 | $41.38 | $41.50 | $41.13 | $41.50 | $37.98 | 27,136 |
2020-10-02 | $40.22 | $40.64 | $40.22 | $40.64 | $37.19 | 3,206 |
2020-10-01 | $40.80 | $41.03 | $40.65 | $40.88 | $37.41 | 32,041 |
2020-09-30 | $40.42 | $40.51 | $40.16 | $40.16 | $36.75 | 10,700 |
2020-09-29 | $40.46 | $40.69 | $40.30 | $40.40 | $36.97 | 3,665 |
2020-09-28 | $40.19 | $40.27 | $40.07 | $40.19 | $36.78 | 17,465 |
2020-09-25 | $39.39 | $39.61 | $39.14 | $39.61 | $36.25 | 9,112 |
2020-09-24 | $39.92 | $39.92 | $39.58 | $39.68 | $36.31 | 10,169 |
2020-09-23 | $40.45 | $40.45 | $39.84 | $39.88 | $36.49 | 13,906 |
2020-09-22 | $40.58 | $40.67 | $40.20 | $40.50 | $37.06 | 6,464 |
2020-09-21 | $40.37 | $40.91 | $40.00 | $40.33 | $36.91 | 26,853 |
2020-09-18 | $41.70 | $41.90 | $41.58 | $41.72 | $38.18 | 25,361 |
2020-09-17 | $41.24 | $41.58 | $41.24 | $41.58 | $38.05 | 15,879 |
2020-09-16 | $41.38 | $41.49 | $41.20 | $41.20 | $37.70 | 3,337 |
2020-09-15 | $41.37 | $41.40 | $41.06 | $41.07 | $37.58 | 5,123 |
2020-09-14 | $40.96 | $41.01 | $40.67 | $40.77 | $37.31 | 6,833 |
2020-09-11 | $40.92 | $40.92 | $40.57 | $40.57 | $37.13 | 2,505 |
2020-09-10 | $41.09 | $41.19 | $40.40 | $40.40 | $36.97 | 46,671 |
2020-09-09 | $40.78 | $40.95 | $40.57 | $40.80 | $37.34 | 27,728 |
2020-09-08 | $39.98 | $40.31 | $39.84 | $39.93 | $36.54 | 75,865 |
2020-09-04 | $40.71 | $40.89 | $40.01 | $40.69 | $37.23 | 19,014 |
2020-09-03 | $41.19 | $41.28 | $40.30 | $40.30 | $36.88 | 84,975 |
2020-09-02 | $41.35 | $41.63 | $41.18 | $41.63 | $38.10 | 13,770 |
2020-09-01 | $41.44 | $41.46 | $40.99 | $41.18 | $37.68 | 10,163 |
2020-08-31 | $41.57 | $41.59 | $41.40 | $41.47 | $37.95 | 8,629 |
2020-08-28 | $41.41 | $41.53 | $41.40 | $41.48 | $37.96 | 2,947 |
2020-08-27 | $41.63 | $41.63 | $41.20 | $41.20 | $37.70 | 17,430 |
2020-08-26 | $41.40 | $41.43 | $41.23 | $41.41 | $37.89 | 3,666 |
2020-08-25 | $41.01 | $41.01 | $40.72 | $40.93 | $37.46 | 11,161 |
2020-08-24 | $40.89 | $40.90 | $40.61 | $40.70 | $37.24 | 6,401 |
2020-08-21 | $39.83 | $40.23 | $39.83 | $40.17 | $36.76 | 3,107 |
2020-08-20 | $40.18 | $40.51 | $40.18 | $40.46 | $37.03 | 4,058 |
2020-08-19 | $40.99 | $40.99 | $40.46 | $40.46 | $37.02 | 2,074 |
2020-08-18 | $41.00 | $41.00 | $40.72 | $40.86 | $37.39 | 1,598 |
2020-08-17 | $40.58 | $40.68 | $40.29 | $40.68 | $37.23 | 8,042 |
2020-08-14 | $40.06 | $40.10 | $40.00 | $40.00 | $36.60 | 1,811 |
2020-08-13 | $40.51 | $40.59 | $40.24 | $40.27 | $36.85 | 1,913 |
2020-08-12 | $40.30 | $40.49 | $40.11 | $40.32 | $36.90 | 6,746 |
2020-08-11 | $39.99 | $40.00 | $39.56 | $39.56 | $36.20 | 205,320 |
2020-08-10 | $39.64 | $39.64 | $39.44 | $39.44 | $36.09 | 2,083 |
2020-08-07 | $39.45 | $39.63 | $39.38 | $39.53 | $36.18 | 5,746 |
2020-08-06 | $39.59 | $39.72 | $39.58 | $39.65 | $36.28 | 3,376 |
2020-08-05 | $39.64 | $40.00 | $39.64 | $39.72 | $36.34 | 28,282 |
2020-08-04 | $39.29 | $39.58 | $39.28 | $39.51 | $36.16 | 9,751 |
2020-08-03 | $39.05 | $39.34 | $38.97 | $39.22 | $35.89 | 10,916 |
2020-07-31 | $38.96 | $39.06 | $38.01 | $38.42 | $35.16 | 12,539 |
2020-07-30 | $38.01 | $38.84 | $37.65 | $38.66 | $35.38 | 16,207 |
2020-07-29 | $38.68 | $38.87 | $38.63 | $38.87 | $35.57 | 6,944 |
2020-07-28 | $38.60 | $38.68 | $38.55 | $38.55 | $35.28 | 4,083 |
2020-07-27 | $38.82 | $39.07 | $38.78 | $38.97 | $35.66 | 23,869 |
2020-07-24 | $38.52 | $38.83 | $38.46 | $38.68 | $35.40 | 34,603 |
2020-07-23 | $38.46 | $38.77 | $38.31 | $38.36 | $35.10 | 2,117 |
2020-07-22 | $38.13 | $38.37 | $38.13 | $38.36 | $35.10 | 4,158 |
2020-07-21 | $37.93 | $37.93 | $37.79 | $37.82 | $34.61 | 5,034 |
2020-07-20 | $37.48 | $37.63 | $37.48 | $37.63 | $34.44 | 972 |
2020-07-17 | $37.19 | $37.30 | $37.19 | $37.26 | $34.10 | 1,300 |
2020-07-16 | $36.98 | $37.13 | $36.82 | $36.91 | $33.78 | 3,559 |
2020-07-15 | $37.12 | $37.17 | $36.97 | $37.02 | $33.88 | 3,400 |
2020-07-14 | $36.37 | $36.89 | $36.37 | $36.89 | $33.76 | 2,595 |
2020-07-13 | $36.35 | $36.71 | $36.11 | $36.11 | $33.04 | 11,711 |
2020-07-10 | $35.76 | $35.82 | $35.65 | $35.82 | $32.78 | 2,900 |
2020-07-09 | $36.08 | $36.22 | $35.69 | $35.84 | $32.80 | 7,410 |
2020-07-08 | $36.05 | $36.09 | $35.95 | $36.09 | $33.03 | 1,700 |
2020-07-07 | $36.58 | $36.58 | $35.88 | $35.88 | $32.83 | 20,101 |
2020-07-06 | $36.91 | $37.00 | $36.77 | $36.84 | $33.71 | 8,887 |
2020-07-02 | $36.33 | $36.36 | $35.99 | $35.99 | $32.93 | 4,557 |
2020-07-01 | $35.92 | $35.99 | $35.64 | $35.99 | $32.93 | 71,765 |
2020-06-30 | $34.84 | $35.91 | $34.84 | $35.80 | $32.76 | 4,838 |
2020-06-29 | $35.77 | $35.87 | $35.72 | $35.72 | $32.69 | 2,402 |
2020-06-26 | $35.52 | $35.74 | $35.51 | $35.53 | $32.51 | 2,400 |
2020-06-25 | $35.09 | $36.00 | $35.08 | $36.00 | $32.94 | 6,766 |
2020-06-24 | $35.75 | $35.75 | $35.41 | $35.46 | $32.45 | 3,000 |
2020-06-23 | $36.28 | $36.28 | $36.08 | $36.08 | $33.02 | 11,900 |
2020-06-22 | $35.63 | $35.85 | $35.63 | $35.85 | $32.81 | 4,277 |
2020-06-19 | $36.16 | $36.19 | $35.60 | $35.64 | $32.61 | 7,400 |
2020-06-18 | $35.88 | $35.88 | $35.69 | $35.80 | $32.76 | 5,579 |
2020-06-17 | $36.11 | $36.15 | $35.95 | $36.14 | $33.07 | 8,500 |
2020-06-16 | $36.36 | $36.58 | $35.92 | $36.05 | $32.99 | 70,871 |
2020-06-15 | $34.98 | $35.78 | $34.98 | $35.63 | $32.61 | 7,786 |
2020-06-12 | $36.72 | $36.74 | $35.59 | $36.23 | $32.49 | 21,473 |
2020-06-11 | $36.42 | $36.42 | $34.92 | $35.09 | $31.47 | 175,100 |
2020-06-10 | $37.78 | $37.84 | $37.43 | $37.60 | $33.72 | 5,080 |
2020-06-09 | $37.73 | $38.11 | $37.73 | $37.81 | $33.90 | 2,303 |
2020-06-08 | $38.16 | $38.70 | $38.15 | $38.70 | $34.70 | 5,329 |
2020-06-05 | $38.03 | $38.38 | $37.95 | $38.17 | $34.23 | 4,774 |
2020-06-04 | $37.50 | $38.18 | $37.50 | $37.86 | $33.95 | 26,350 |
2020-06-03 | $37.25 | $37.72 | $37.25 | $37.46 | $33.59 | 9,100 |
2020-06-02 | $36.89 | $36.92 | $36.74 | $36.92 | $33.11 | 12,111 |
2020-06-01 | $36.05 | $36.60 | $36.05 | $36.60 | $32.82 | 18,482 |
2020-05-29 | $35.65 | $35.89 | $35.65 | $35.87 | $32.17 | 3,388 |
2020-05-28 | $35.78 | $36.20 | $35.78 | $35.92 | $32.21 | 7,885 |
2020-05-27 | $35.31 | $35.64 | $35.15 | $35.39 | $31.73 | 11,746 |
2020-05-26 | $34.73 | $34.86 | $34.67 | $34.80 | $31.21 | 6,074 |
2020-05-22 | $33.37 | $33.77 | $33.37 | $33.77 | $30.28 | 20,060 |
2020-05-21 | $33.91 | $33.95 | $33.34 | $33.52 | $30.06 | 11,607 |
2020-05-20 | $33.70 | $33.76 | $33.56 | $33.74 | $30.26 | 4,600 |
2020-05-19 | $33.17 | $33.32 | $33.07 | $33.07 | $29.65 | 3,400 |
2020-05-18 | $32.52 | $33.03 | $32.52 | $32.98 | $29.57 | 15,600 |
2020-05-15 | $31.44 | $31.44 | $31.14 | $31.30 | $28.07 | 4,736 |
2020-05-14 | $30.94 | $31.42 | $30.94 | $31.37 | $28.13 | 5,045 |
2020-05-13 | $32.25 | $32.35 | $31.63 | $31.70 | $28.43 | 155,060 |
2020-05-12 | $32.58 | $32.58 | $32.21 | $32.21 | $28.88 | 1,200 |
2020-05-11 | $32.54 | $32.85 | $32.47 | $32.85 | $29.46 | 3,453 |
2020-05-08 | $32.62 | $32.77 | $32.58 | $32.69 | $29.31 | 1,966 |
2020-05-07 | $32.45 | $32.45 | $32.21 | $32.21 | $28.88 | 4,500 |
2020-05-06 | $31.97 | $31.99 | $31.82 | $31.84 | $28.55 | 2,400 |
2020-05-05 | $32.02 | $32.02 | $31.66 | $31.79 | $28.51 | 6,221 |
2020-05-04 | $32.03 | $32.05 | $31.89 | $32.05 | $28.74 | 13,400 |
2020-05-01 | $32.76 | $32.76 | $32.35 | $32.43 | $29.08 | 7,457 |
2020-04-30 | $33.13 | $33.22 | $32.77 | $33.09 | $29.67 | 6,435 |
2020-04-29 | $32.97 | $33.26 | $32.90 | $33.19 | $29.76 | 4,454 |
2020-04-28 | $32.23 | $32.23 | $31.79 | $31.84 | $28.55 | 2,080 |
2020-04-27 | $31.18 | $31.31 | $31.18 | $31.24 | $28.01 | 1,422 |
2020-04-24 | $30.88 | $31.29 | $30.61 | $31.29 | $28.06 | 16,248 |
2020-04-23 | $30.93 | $30.93 | $30.30 | $30.44 | $27.30 | 11,157 |
2020-04-22 | $30.38 | $30.53 | $30.31 | $30.53 | $27.38 | 16,000 |
2020-04-21 | $29.73 | $29.81 | $29.56 | $29.81 | $26.73 | 3,600 |
2020-04-20 | $30.38 | $30.72 | $30.26 | $30.36 | $27.22 | 15,653 |
2020-04-17 | $30.64 | $30.79 | $30.43 | $30.79 | $27.61 | 29,388 |
2020-04-16 | $30.03 | $30.24 | $29.45 | $29.85 | $26.77 | 30,386 |
2020-04-15 | $30.06 | $30.31 | $30.06 | $30.18 | $27.06 | 4,100 |
2020-04-14 | $31.74 | $31.74 | $31.55 | $31.62 | $28.35 | 5,700 |
2020-04-13 | $30.99 | $31.13 | $30.60 | $30.78 | $27.60 | 20,013 |
2020-04-09 | $31.03 | $31.15 | $30.84 | $31.10 | $27.89 | 5,723 |
2020-04-08 | $30.36 | $30.60 | $30.36 | $30.60 | $27.44 | 3,300 |
2020-04-07 | $30.77 | $30.77 | $30.20 | $30.23 | $27.11 | 5,700 |
2020-04-06 | $29.15 | $29.44 | $29.15 | $29.44 | $26.40 | 2,902 |
2020-04-03 | $28.35 | $28.52 | $28.35 | $28.52 | $25.57 | 1,700 |
2020-04-02 | $28.82 | $29.04 | $28.56 | $29.02 | $26.02 | 3,000 |
2020-04-01 | $28.49 | $28.67 | $28.19 | $28.34 | $25.41 | 95,629 |
2020-03-31 | $29.50 | $29.50 | $29.18 | $29.25 | $26.23 | 1,900 |
2020-03-30 | $28.14 | $28.69 | $28.14 | $28.69 | $25.73 | 6,100 |
2020-03-27 | $27.98 | $28.53 | $27.98 | $28.13 | $25.22 | 13,862 |
2020-03-26 | $29.08 | $29.47 | $28.93 | $29.43 | $26.39 | 13,500 |
2020-03-25 | $27.49 | $28.67 | $27.49 | $28.24 | $25.32 | 8,207 |
2020-03-24 | $26.73 | $26.93 | $26.21 | $26.84 | $24.07 | 3,598 |
2020-03-23 | $25.26 | $25.39 | $24.97 | $25.06 | $22.47 | 97,803 |
2020-03-20 | $26.24 | $26.27 | $25.64 | $25.64 | $22.99 | 3,433 |
2020-03-19 | $25.36 | $26.16 | $25.01 | $25.96 | $23.28 | 6,788 |
2020-03-18 | $25.94 | $26.20 | $24.67 | $26.20 | $23.49 | 21,254 |
2020-03-17 | $26.22 | $26.86 | $25.78 | $26.86 | $24.09 | 9,586 |
2020-03-16 | $27.84 | $27.84 | $26.08 | $26.38 | $23.66 | 4,831 |
2020-03-13 | $28.87 | $29.23 | $27.67 | $29.23 | $26.21 | 14,136 |
2020-03-12 | $29.29 | $29.29 | $27.62 | $27.62 | $24.77 | 11,783 |
2020-03-11 | $32.00 | $32.00 | $30.90 | $31.18 | $27.96 | 9,700 |
2020-03-10 | $33.35 | $33.35 | $32.01 | $32.86 | $29.47 | 3,782 |
2020-03-09 | $33.10 | $33.10 | $32.01 | $32.01 | $28.70 | 2,882 |
2020-03-06 | $34.58 | $34.85 | $34.48 | $34.85 | $31.25 | 13,933 |
2020-03-05 | $35.20 | $35.20 | $35.20 | $35.20 | $31.56 | 193 |
2020-03-04 | $36.08 | $36.70 | $36.06 | $36.70 | $32.91 | 11,100 |
2020-03-03 | $36.56 | $36.56 | $35.83 | $35.83 | $32.13 | 6,023 |
2020-03-02 | $35.44 | $36.21 | $35.44 | $36.19 | $32.45 | 35,836 |
2020-02-28 | $34.97 | $35.62 | $34.73 | $35.62 | $31.94 | 7,689 |
2020-02-27 | $35.94 | $36.26 | $35.52 | $35.52 | $31.85 | 8,400 |
2020-02-26 | $36.37 | $36.71 | $36.16 | $36.41 | $32.65 | 22,465 |
2020-02-25 | $36.20 | $36.20 | $35.72 | $35.74 | $32.05 | 4,300 |
2020-02-24 | $36.72 | $36.81 | $36.57 | $36.57 | $32.79 | 6,199 |
2020-02-21 | $38.08 | $38.12 | $38.06 | $38.07 | $34.14 | 2,567 |
2020-02-20 | $38.25 | $38.25 | $38.05 | $38.16 | $34.22 | 17,700 |
2020-02-19 | $38.26 | $38.30 | $38.16 | $38.26 | $34.31 | 2,300 |
2020-02-18 | $37.98 | $38.07 | $37.95 | $38.00 | $34.08 | 1,911 |
2020-02-14 | $38.94 | $38.96 | $38.89 | $38.91 | $34.89 | 6,200 |
2020-02-13 | $38.96 | $39.02 | $38.82 | $38.95 | $34.93 | 272,400 |
2020-02-12 | $39.45 | $39.56 | $39.40 | $39.53 | $35.45 | 4,373 |
2020-02-11 | $39.93 | $39.93 | $39.65 | $39.69 | $35.59 | 1,782 |
2020-02-10 | $39.19 | $39.35 | $39.19 | $39.35 | $35.29 | 16,900 |
2020-02-07 | $39.16 | $39.19 | $39.05 | $39.05 | $35.02 | 4,531 |
2020-02-06 | $39.18 | $39.49 | $39.12 | $39.49 | $35.41 | 3,170 |
2020-02-05 | $39.12 | $39.26 | $38.93 | $39.26 | $35.21 | 17,544 |
2020-02-04 | $38.32 | $38.51 | $38.32 | $38.51 | $34.53 | 2,100 |
2020-02-03 | $37.89 | $38.10 | $37.89 | $37.89 | $33.98 | 20,470 |
2020-01-31 | $37.95 | $37.95 | $37.83 | $37.85 | $33.94 | 3,200 |
2020-01-30 | $38.14 | $38.40 | $38.14 | $38.40 | $34.43 | 1,365 |
2020-01-29 | $38.22 | $38.25 | $37.90 | $37.90 | $33.99 | 1,875 |
2020-01-28 | $37.72 | $38.23 | $37.72 | $38.14 | $34.20 | 4,434 |
2020-01-27 | $37.55 | $37.73 | $37.53 | $37.73 | $33.83 | 8,833 |
2020-01-24 | $38.55 | $38.55 | $38.29 | $38.29 | $34.34 | 1,200 |
2020-01-23 | $38.61 | $38.81 | $38.53 | $38.81 | $34.80 | 1,600 |
2020-01-22 | $38.81 | $38.86 | $38.79 | $38.86 | $34.85 | 553 |
2020-01-21 | $38.95 | $39.03 | $38.90 | $39.03 | $35.00 | 2,800 |
2020-01-17 | $39.15 | $39.21 | $38.95 | $39.21 | $35.16 | 2,694 |
2020-01-16 | $38.83 | $38.91 | $38.83 | $38.88 | $34.86 | 2,100 |
2020-01-15 | $38.60 | $38.60 | $38.58 | $38.58 | $34.60 | 600 |
2020-01-14 | $38.25 | $38.55 | $38.25 | $38.35 | $34.39 | 5,694 |
2020-01-13 | $38.34 | $38.49 | $38.25 | $38.46 | $34.49 | 5,036 |
2020-01-10 | $37.97 | $38.22 | $37.97 | $38.07 | $34.14 | 1,700 |
2020-01-09 | $37.94 | $37.94 | $37.94 | $37.94 | $34.02 | 635 |
2020-01-08 | $37.99 | $38.12 | $37.88 | $38.03 | $34.10 | 5,600 |
2020-01-07 | $37.97 | $38.15 | $37.97 | $37.99 | $34.07 | 2,378 |
2020-01-06 | $38.36 | $38.44 | $38.36 | $38.43 | $34.46 | 17,400 |
2020-01-03 | $38.03 | $38.06 | $38.03 | $38.06 | $34.13 | 302 |
2020-01-02 | $38.44 | $38.44 | $38.34 | $38.34 | $34.38 | 987 |
2019-12-31 | $37.80 | $38.10 | $37.80 | $38.10 | $34.17 | 4,334 |
2019-12-30 | $37.85 | $37.93 | $37.82 | $37.85 | $33.94 | 4,900 |
2019-12-27 | $37.94 | $38.03 | $37.93 | $38.03 | $34.10 | 2,400 |
2019-12-26 | $37.75 | $37.83 | $37.75 | $37.79 | $33.89 | 2,500 |
2019-12-24 | $37.77 | $37.77 | $37.35 | $37.62 | $33.73 | 3,429 |
2019-12-23 | $37.59 | $37.64 | $37.59 | $37.61 | $33.73 | 2,100 |
2019-12-20 | $37.54 | $37.55 | $37.53 | $37.53 | $33.65 | 2,500 |
2019-12-19 | $37.39 | $37.49 | $37.39 | $37.49 | $33.62 | 6,600 |
2019-12-18 | $37.20 | $37.24 | $37.20 | $37.24 | $33.39 | 800 |
2019-12-17 | $37.48 | $37.48 | $37.23 | $37.23 | $33.38 | 1,900 |
2019-12-16 | $37.12 | $37.21 | $37.09 | $37.09 | $33.26 | 1,750 |
2019-12-13 | $37.55 | $37.55 | $37.42 | $37.51 | $33.05 | 6,918 |
2019-12-12 | $37.21 | $37.37 | $37.09 | $37.35 | $32.91 | 9,900 |
2019-12-11 | $37.03 | $37.06 | $36.91 | $37.06 | $32.65 | 4,915 |
2019-12-10 | $36.88 | $37.00 | $36.88 | $36.89 | $32.50 | 1,780 |
2019-12-09 | $36.93 | $36.93 | $36.85 | $36.87 | $32.49 | 3,625 |
2019-12-06 | $37.13 | $37.24 | $36.89 | $36.96 | $32.57 | 4,761 |
2019-12-05 | $36.98 | $36.98 | $36.81 | $36.95 | $32.56 | 2,918 |
2019-12-04 | $36.86 | $36.95 | $36.86 | $36.91 | $32.52 | 1,000 |
2019-12-03 | $36.58 | $36.65 | $36.49 | $36.65 | $32.29 | 1,683 |
2019-12-02 | $36.85 | $36.85 | $36.62 | $36.73 | $32.36 | 4,800 |
2019-11-29 | $36.80 | $36.80 | $36.67 | $36.73 | $32.36 | 722 |
2019-11-27 | $37.01 | $37.01 | $37.00 | $37.00 | $32.60 | 119 |
2019-11-26 | $37.02 | $37.04 | $36.89 | $37.00 | $32.60 | 2,848 |
2019-11-25 | $37.06 | $37.06 | $36.96 | $37.05 | $32.65 | 10,900 |
2019-11-22 | $36.83 | $36.83 | $36.83 | $36.83 | $32.45 | 184 |
2019-11-21 | $36.91 | $36.91 | $36.78 | $36.78 | $32.41 | 13,300 |
2019-11-20 | $36.97 | $36.97 | $36.97 | $36.97 | $32.57 | 294 |
2019-11-19 | $37.40 | $37.40 | $37.05 | $37.05 | $32.65 | 1,908 |
2019-11-18 | $37.27 | $37.59 | $37.25 | $37.38 | $32.94 | 8,899 |
2019-11-15 | $37.16 | $37.39 | $37.16 | $37.30 | $32.87 | 4,572 |
2019-11-14 | $37.05 | $37.22 | $36.88 | $37.04 | $32.64 | 1,097 |
2019-11-13 | $37.31 | $37.47 | $37.28 | $37.28 | $32.85 | 71,100 |
2019-11-12 | $37.60 | $37.60 | $37.50 | $37.50 | $33.04 | 400 |
2019-11-11 | $37.49 | $37.49 | $37.49 | $37.49 | $33.03 | 723 |
2019-11-08 | $37.49 | $37.57 | $37.49 | $37.57 | $33.10 | 600 |
2019-11-07 | $37.73 | $37.73 | $37.59 | $37.59 | $33.12 | 3,240 |
2019-11-06 | $37.61 | $37.61 | $37.42 | $37.46 | $33.01 | 2,946 |
2019-11-05 | $37.67 | $37.76 | $37.62 | $37.75 | $33.26 | 10,600 |
2019-11-04 | $37.81 | $37.81 | $37.74 | $37.74 | $33.25 | 824 |
2019-11-01 | $37.27 | $37.55 | $37.27 | $37.55 | $33.09 | 7,000 |
2019-10-31 | $37.24 | $37.41 | $37.02 | $37.08 | $32.67 | 1,654 |
2019-10-30 | $37.10 | $37.60 | $37.10 | $37.60 | $33.13 | 308 |
2019-10-29 | $36.93 | $37.17 | $36.93 | $37.09 | $32.68 | 2,600 |
2019-10-28 | $37.09 | $37.15 | $37.09 | $37.13 | $32.72 | 1,000 |
2019-10-25 | $37.06 | $37.06 | $36.88 | $36.95 | $32.56 | 2,868 |
2019-10-24 | $37.14 | $37.39 | $36.97 | $36.97 | $32.57 | 7,936 |
2019-10-23 | $38.03 | $38.08 | $37.99 | $38.03 | $33.51 | 14,100 |
2019-10-22 | $37.95 | $37.95 | $37.72 | $37.75 | $33.26 | 6,306 |
2019-10-21 | $38.06 | $38.06 | $37.91 | $37.96 | $33.45 | 14,284 |
2019-10-18 | $37.60 | $37.70 | $37.55 | $37.69 | $33.21 | 22,123 |
2019-10-17 | $37.85 | $37.85 | $37.31 | $37.43 | $32.98 | 61,548 |
2019-10-16 | $37.14 | $37.14 | $37.04 | $37.04 | $32.64 | 1,985 |
2019-10-15 | $36.75 | $37.05 | $36.75 | $37.05 | $32.65 | 900 |
2019-10-14 | $36.68 | $36.68 | $36.59 | $36.62 | $32.27 | 8,900 |
2019-10-11 | $36.92 | $37.13 | $36.80 | $36.81 | $32.43 | 9,636 |
2019-10-10 | $36.25 | $36.25 | $36.09 | $36.14 | $31.84 | 5,900 |
2019-10-09 | $35.88 | $35.93 | $35.80 | $35.93 | $31.66 | 2,737 |
2019-10-08 | $35.57 | $35.71 | $35.52 | $35.54 | $31.31 | 3,500 |
2019-10-07 | $35.75 | $35.84 | $35.75 | $35.75 | $31.50 | 3,700 |
2019-10-04 | $35.49 | $35.58 | $35.49 | $35.58 | $31.35 | 3,900 |
2019-10-03 | $35.22 | $35.34 | $35.00 | $35.27 | $31.08 | 9,373 |
2019-10-02 | $35.61 | $35.62 | $35.34 | $35.41 | $31.20 | 3,600 |
2019-10-01 | $36.11 | $36.16 | $36.02 | $36.12 | $31.83 | 14,400 |
2019-09-30 | $36.56 | $36.63 | $36.38 | $36.38 | $32.05 | 4,325 |
2019-09-27 | $36.21 | $36.58 | $36.21 | $36.38 | $32.05 | 3,600 |
2019-09-26 | $36.03 | $36.07 | $35.99 | $36.03 | $31.75 | 15,600 |
2019-09-25 | $35.84 | $36.02 | $35.84 | $35.98 | $31.70 | 5,900 |
2019-09-24 | $36.48 | $36.73 | $36.20 | $36.23 | $31.92 | 4,265 |
2019-09-23 | $36.63 | $36.63 | $36.32 | $36.51 | $32.17 | 600 |
2019-09-20 | $36.91 | $37.15 | $36.84 | $36.92 | $32.53 | 6,276 |
2019-09-19 | $37.36 | $37.36 | $37.13 | $37.14 | $32.72 | 2,000 |
2019-09-18 | $37.06 | $37.07 | $36.85 | $37.03 | $32.63 | 9,000 |
2019-09-17 | $37.42 | $37.42 | $37.42 | $37.42 | $32.97 | 184 |
2019-09-16 | $37.40 | $37.40 | $37.32 | $37.36 | $32.92 | 500 |
2019-09-13 | $37.45 | $37.45 | $37.44 | $37.45 | $33.00 | 1,700 |
2019-09-12 | $37.07 | $37.51 | $37.07 | $37.48 | $33.02 | 3,100 |
2019-09-11 | $36.74 | $36.83 | $36.71 | $36.83 | $32.45 | 3,500 |
2019-09-10 | $36.76 | $36.92 | $36.75 | $36.87 | $32.49 | 6,884 |
2019-09-09 | $36.75 | $36.78 | $36.70 | $36.78 | $32.41 | 3,500 |
2019-09-06 | $36.60 | $36.60 | $36.54 | $36.54 | $32.20 | 5,404 |
2019-09-05 | $36.36 | $36.40 | $36.32 | $36.32 | $32.00 | 1,347 |
2019-09-04 | $35.85 | $36.02 | $35.84 | $35.98 | $31.70 | 1,400 |
2019-09-03 | $35.29 | $35.29 | $35.20 | $35.20 | $31.02 | 12,700 |
2019-08-30 | $35.72 | $35.76 | $35.57 | $35.57 | $31.34 | 24,300 |
2019-08-29 | $35.60 | $35.60 | $35.40 | $35.40 | $31.19 | 2,999 |
2019-08-28 | $34.89 | $34.96 | $34.89 | $34.96 | $30.80 | 413 |
2019-08-27 | $35.48 | $35.48 | $35.29 | $35.41 | $31.20 | 2,863 |
2019-08-26 | $35.53 | $35.53 | $35.46 | $35.46 | $31.24 | 620 |
2019-08-23 | $35.68 | $35.75 | $35.35 | $35.35 | $31.15 | 817 |
2019-08-22 | $35.81 | $35.97 | $35.81 | $35.90 | $31.63 | 2,228 |
2019-08-21 | $36.01 | $36.05 | $36.01 | $36.03 | $31.75 | 537 |
2019-08-20 | $35.65 | $35.70 | $35.58 | $35.58 | $31.35 | 2,252 |
2019-08-19 | $36.02 | $36.19 | $36.02 | $36.08 | $31.79 | 889 |
2019-08-16 | $35.28 | $35.77 | $35.20 | $35.61 | $31.38 | 1,027 |
2019-08-15 | $35.11 | $35.11 | $35.00 | $35.08 | $30.91 | 2,677 |
2019-08-14 | $35.65 | $35.65 | $35.22 | $35.22 | $31.03 | 4,192 |
2019-08-13 | $35.76 | $36.38 | $35.76 | $36.38 | $32.05 | 942 |
2019-08-12 | $36.32 | $36.32 | $36.06 | $36.06 | $31.77 | 6,168 |
2019-08-09 | $36.61 | $36.71 | $36.47 | $36.71 | $32.35 | 4,431 |
2019-08-08 | $36.43 | $36.59 | $36.39 | $36.39 | $32.06 | 7,377 |
2019-08-07 | $35.88 | $36.20 | $35.74 | $36.16 | $31.86 | 9,038 |
2019-08-06 | $36.18 | $36.31 | $35.99 | $36.25 | $31.94 | 12,982 |
2019-08-05 | $35.86 | $35.86 | $35.80 | $35.83 | $31.57 | 2,486 |
2019-08-02 | $36.34 | $36.34 | $36.04 | $36.20 | $31.90 | 2,522 |
2019-08-01 | $36.41 | $36.49 | $36.07 | $36.11 | $31.82 | 7,561 |
2019-07-31 | $36.93 | $36.94 | $36.21 | $36.48 | $32.14 | 17,462 |
2019-07-30 | $36.70 | $36.83 | $36.58 | $36.58 | $32.23 | 2,959 |
2019-07-29 | $37.25 | $37.25 | $37.16 | $37.17 | $32.75 | 1,217 |
2019-07-26 | $37.14 | $37.33 | $37.07 | $37.29 | $32.86 | 76,702 |
2019-07-25 | $37.22 | $37.48 | $37.21 | $37.29 | $32.86 | 17,159 |
2019-07-24 | $37.07 | $37.15 | $37.07 | $37.15 | $32.73 | 2,010 |
2019-07-23 | $37.18 | $37.18 | $37.12 | $37.12 | $32.71 | 554 |
2019-07-22 | $36.73 | $36.80 | $36.73 | $36.78 | $32.41 | 1,195 |
2019-07-19 | $36.75 | $36.75 | $36.71 | $36.72 | $32.35 | 2,048 |
2019-07-18 | $36.77 | $36.77 | $36.49 | $36.75 | $32.38 | 921 |
2019-07-17 | $37.03 | $37.17 | $36.94 | $37.09 | $32.68 | 5,775 |
2019-07-16 | $37.34 | $37.43 | $37.23 | $37.27 | $32.84 | 439 |
2019-07-15 | $37.32 | $37.37 | $37.32 | $37.37 | $32.93 | 4,648 |
2019-07-12 | $37.09 | $37.20 | $37.01 | $37.20 | $32.78 | 2,845 |
2019-07-11 | $37.11 | $37.12 | $36.96 | $37.06 | $32.65 | 874 |
2019-07-10 | $37.22 | $37.23 | $37.13 | $37.13 | $32.72 | 5,749 |
2019-07-09 | $36.95 | $37.07 | $36.95 | $37.01 | $32.61 | 10,851 |
2019-07-08 | $37.46 | $37.47 | $37.33 | $37.35 | $32.91 | 24,142 |
2019-07-05 | $37.62 | $37.74 | $37.47 | $37.61 | $33.14 | 5,986 |
2019-07-03 | $37.85 | $37.92 | $37.82 | $37.91 | $33.40 | 1,726 |
2019-07-02 | $37.70 | $37.75 | $37.52 | $37.75 | $33.26 | 8,895 |
2019-07-01 | $37.94 | $38.06 | $37.65 | $37.80 | $33.31 | 89,349 |
2019-06-28 | $37.46 | $37.60 | $37.35 | $37.60 | $33.13 | 17,540 |
2019-06-27 | $37.37 | $37.43 | $37.36 | $37.42 | $32.97 | 4,592 |
2019-06-26 | $37.51 | $37.60 | $37.47 | $37.47 | $33.02 | 1,097 |
2019-06-25 | $37.27 | $37.27 | $37.09 | $37.09 | $32.68 | 3,614 |
2019-06-24 | $37.21 | $37.23 | $37.14 | $37.23 | $32.80 | 10,844 |
2019-06-21 | $37.22 | $37.35 | $37.17 | $37.33 | $32.89 | 15,654 |
2019-06-20 | $37.32 | $37.33 | $37.29 | $37.30 | $32.87 | 1,546 |
2019-06-19 | $36.94 | $37.11 | $36.88 | $37.09 | $32.68 | 4,440 |
2019-06-18 | $36.55 | $36.82 | $36.55 | $36.71 | $32.35 | 6,569 |
2019-06-17 | $36.58 | $36.58 | $36.15 | $36.18 | $31.88 | 9,811 |
2019-06-14 | $38.11 | $38.11 | $37.74 | $37.83 | $31.99 | 4,660 |
2019-06-13 | $38.48 | $38.53 | $38.19 | $38.45 | $32.52 | 166,126 |
2019-06-12 | $38.25 | $38.25 | $38.25 | $38.25 | $32.35 | 171 |
2019-06-11 | $38.58 | $38.68 | $38.54 | $38.54 | $32.59 | 2,699 |
2019-06-10 | $37.91 | $37.91 | $37.78 | $37.80 | $31.97 | 1,935 |
2019-06-07 | $37.67 | $37.80 | $37.56 | $37.56 | $31.76 | 4,842 |
2019-06-06 | $37.16 | $37.18 | $36.98 | $37.18 | $31.44 | 2,800 |
2019-06-05 | $37.20 | $37.20 | $36.93 | $37.02 | $31.31 | 1,978 |
2019-06-04 | $37.19 | $37.19 | $37.13 | $37.18 | $31.44 | 2,020 |
2019-06-03 | $36.49 | $36.74 | $36.49 | $36.74 | $31.07 | 1,036 |
2019-05-31 | $36.37 | $36.68 | $36.35 | $36.68 | $31.02 | 9,541 |
2019-05-30 | $36.50 | $36.89 | $36.37 | $36.78 | $31.10 | 21,203 |
2019-05-29 | $36.49 | $36.70 | $36.49 | $36.70 | $31.04 | 849 |
2019-05-28 | $37.26 | $37.36 | $37.00 | $37.00 | $31.29 | 11,265 |
2019-05-24 | $37.63 | $37.63 | $37.41 | $37.60 | $31.80 | 1,687 |
2019-05-23 | $37.48 | $37.48 | $37.02 | $37.03 | $31.32 | 4,090 |
2019-05-22 | $37.99 | $38.03 | $37.87 | $37.87 | $32.03 | 3,870 |
2019-05-21 | $37.77 | $37.98 | $37.77 | $37.86 | $32.02 | 3,536 |
2019-05-20 | $37.51 | $37.60 | $37.38 | $37.59 | $31.79 | 3,252 |
2019-05-17 | $37.44 | $37.80 | $37.44 | $37.61 | $31.81 | 3,058 |
2019-05-16 | $37.34 | $37.76 | $37.34 | $37.76 | $31.93 | 1,858 |
2019-05-15 | $36.74 | $37.01 | $36.74 | $37.01 | $31.30 | 1,019 |
2019-05-14 | $36.82 | $37.03 | $36.73 | $37.03 | $31.32 | 852 |
2019-05-13 | $36.71 | $36.82 | $36.59 | $36.78 | $31.10 | 107,418 |
2019-05-10 | $37.44 | $37.75 | $37.34 | $37.75 | $31.92 | 6,126 |
2019-05-09 | $37.16 | $37.39 | $37.16 | $37.37 | $31.60 | 2,250 |
2019-05-08 | $37.44 | $37.61 | $37.44 | $37.52 | $31.73 | 9,159 |
2019-05-07 | $37.85 | $37.85 | $37.56 | $37.56 | $31.76 | 2,200 |
2019-05-06 | $37.92 | $38.25 | $37.87 | $38.24 | $32.34 | 4,986 |
2019-05-03 | $38.53 | $38.69 | $38.53 | $38.69 | $32.72 | 3,842 |
2019-05-02 | $38.45 | $38.45 | $38.45 | $38.45 | $32.52 | 562 |
2019-05-01 | $39.14 | $39.15 | $38.76 | $38.76 | $32.78 | 107,849 |
2019-04-30 | $39.00 | $39.21 | $38.88 | $39.09 | $33.06 | 7,155 |
2019-04-29 | $39.26 | $39.39 | $39.26 | $39.39 | $33.31 | 2,560 |
2019-04-26 | $39.42 | $39.46 | $39.34 | $39.45 | $33.36 | 29,380 |
2019-04-25 | $39.49 | $39.52 | $39.44 | $39.52 | $33.42 | 1,836 |
2019-04-24 | $40.03 | $40.03 | $39.95 | $39.95 | $33.78 | 1,695 |
2019-04-23 | $40.15 | $40.29 | $40.08 | $40.29 | $34.07 | 1,596 |
2019-04-22 | $40.38 | $40.49 | $40.25 | $40.30 | $34.08 | 6,200 |
2019-04-18 | $40.33 | $40.37 | $40.20 | $40.37 | $34.14 | 3,359 |
2019-04-17 | $40.46 | $40.46 | $40.16 | $40.28 | $34.06 | 4,100 |
2019-04-16 | $40.33 | $40.33 | $40.22 | $40.28 | $34.06 | 2,759 |
2019-04-15 | $40.57 | $40.65 | $40.33 | $40.38 | $34.15 | 6,031 |
2019-04-12 | $40.78 | $40.92 | $40.78 | $40.92 | $34.60 | 20,339 |
2019-04-11 | $40.54 | $40.63 | $40.42 | $40.49 | $34.24 | 125,255 |
2019-04-10 | $40.42 | $40.62 | $40.40 | $40.54 | $34.28 | 21,365 |
2019-04-09 | $40.42 | $40.42 | $40.30 | $40.30 | $34.08 | 345 |
2019-04-08 | $40.62 | $40.67 | $40.51 | $40.58 | $34.32 | 9,532 |
2019-04-05 | $40.62 | $40.72 | $40.60 | $40.72 | $34.44 | 23,034 |
2019-04-04 | $40.37 | $40.49 | $40.34 | $40.46 | $34.22 | 9,800 |
2019-04-03 | $40.44 | $40.58 | $40.37 | $40.51 | $34.26 | 21,527 |
2019-04-02 | $39.80 | $39.91 | $39.70 | $39.91 | $33.75 | 2,456 |
2019-04-01 | $39.41 | $39.51 | $39.25 | $39.32 | $33.25 | 134,295 |
2019-03-29 | $38.63 | $38.70 | $38.54 | $38.70 | $32.73 | 24,454 |
2019-03-28 | $38.64 | $38.64 | $38.23 | $38.33 | $32.41 | 48,708 |
2019-03-27 | $38.81 | $38.89 | $38.55 | $38.78 | $32.80 | 320,372 |
2019-03-26 | $38.75 | $38.76 | $38.70 | $38.70 | $32.73 | 2,009 |
2019-03-25 | $38.94 | $38.94 | $38.71 | $38.78 | $32.80 | 10,464 |
2019-03-22 | $39.50 | $39.50 | $38.97 | $39.01 | $32.99 | 1,119 |
2019-03-21 | $40.29 | $40.34 | $40.17 | $40.17 | $33.97 | 1,620 |
2019-03-20 | $40.35 | $40.57 | $40.17 | $40.57 | $34.31 | 6,084 |
2019-03-19 | $40.76 | $40.78 | $40.47 | $40.47 | $34.22 | 6,824 |
2019-03-18 | $40.41 | $40.41 | $40.24 | $40.35 | $34.12 | 1,477 |
2019-03-15 | $40.11 | $40.11 | $40.11 | $40.11 | $33.92 | 2,864 |
2019-03-14 | $39.73 | $39.74 | $39.73 | $39.74 | $33.61 | 294 |
2019-03-13 | $39.12 | $39.27 | $39.02 | $39.27 | $33.21 | 2,978 |
2019-03-12 | $38.98 | $39.16 | $38.98 | $39.16 | $33.12 | 532 |
2019-03-11 | $38.65 | $38.96 | $38.64 | $38.91 | $32.91 | 1,884 |
2019-03-08 | $38.06 | $38.50 | $38.06 | $38.41 | $32.48 | 2,002 |
2019-03-07 | $38.59 | $38.59 | $38.27 | $38.27 | $32.36 | 2,635 |
2019-03-06 | $39.08 | $39.15 | $38.94 | $39.11 | $33.07 | 6,652 |
2019-03-05 | $39.26 | $39.42 | $39.26 | $39.42 | $33.34 | 1,609 |
2019-03-04 | $39.73 | $39.73 | $39.50 | $39.54 | $33.44 | 2,163 |
2019-03-01 | $39.56 | $39.69 | $39.54 | $39.66 | $33.54 | 3,817 |
2019-02-28 | $38.93 | $38.99 | $38.71 | $38.71 | $32.74 | 7,676 |
2019-02-27 | $39.24 | $39.25 | $39.07 | $39.18 | $33.13 | 74,511 |
2019-02-26 | $39.33 | $39.33 | $39.17 | $39.17 | $33.13 | 23,497 |
2019-02-25 | $38.95 | $38.96 | $38.84 | $38.84 | $32.85 | 1,866 |
2019-02-22 | $38.58 | $38.69 | $38.58 | $38.63 | $32.67 | 1,507 |
2019-02-21 | $38.46 | $38.64 | $38.46 | $38.64 | $32.68 | 2,391 |
2019-02-20 | $38.83 | $39.00 | $38.59 | $38.86 | $32.86 | 108,131 |
2019-02-19 | $38.65 | $38.86 | $38.54 | $38.75 | $32.77 | 99,537 |
2019-02-15 | $38.52 | $38.61 | $38.44 | $38.61 | $32.65 | 1,939 |
2019-02-14 | $38.61 | $38.74 | $38.42 | $38.74 | $32.76 | 3,182 |
2019-02-13 | $38.58 | $38.58 | $38.33 | $38.47 | $32.53 | 1,659 |
2019-02-12 | $38.38 | $38.38 | $38.20 | $38.35 | $32.43 | 2,323 |
2019-02-11 | $38.41 | $38.41 | $38.34 | $38.34 | $32.42 | 892 |
2019-02-08 | $38.40 | $38.40 | $38.26 | $38.30 | $32.39 | 6,636 |
2019-02-07 | $38.59 | $38.59 | $38.30 | $38.37 | $32.45 | 1,514 |
2019-02-06 | $38.93 | $39.04 | $38.62 | $38.90 | $32.90 | 16,209 |
2019-02-05 | $38.59 | $38.70 | $38.57 | $38.67 | $32.70 | 4,083 |
2019-02-04 | $38.11 | $38.30 | $38.11 | $38.25 | $32.35 | 2,231 |
2019-02-01 | $38.26 | $38.26 | $38.01 | $38.01 | $32.14 | 218 |
2019-01-31 | $38.04 | $38.31 | $38.04 | $38.11 | $32.23 | 4,095 |
2019-01-30 | $38.42 | $39.04 | $38.42 | $38.75 | $32.77 | 5,976 |
2019-01-29 | $38.61 | $38.79 | $38.61 | $38.79 | $32.80 | 4,055 |
2019-01-28 | $38.47 | $38.53 | $38.47 | $38.53 | $32.58 | 1,450 |
2019-01-25 | $38.46 | $38.90 | $38.46 | $38.86 | $32.86 | 1,429 |
2019-01-24 | $37.91 | $37.97 | $37.91 | $37.97 | $32.11 | 726 |
2019-01-23 | $38.00 | $38.08 | $37.85 | $37.86 | $32.02 | 1,859 |
2019-01-22 | $37.88 | $37.90 | $37.71 | $37.71 | $31.89 | 2,797 |
2019-01-18 | $38.00 | $38.00 | $37.96 | $37.96 | $32.10 | 607 |
2019-01-17 | $37.64 | $37.79 | $37.64 | $37.70 | $31.88 | 833 |
2019-01-16 | $37.63 | $37.63 | $37.38 | $37.38 | $31.61 | 4,102 |
2019-01-15 | $37.20 | $37.28 | $37.17 | $37.28 | $31.53 | 3,359 |
2019-01-14 | $37.32 | $37.33 | $37.21 | $37.21 | $31.47 | 867 |
2019-01-11 | $37.46 | $37.52 | $37.35 | $37.35 | $31.59 | 23,578 |
2019-01-10 | $37.68 | $37.71 | $37.57 | $37.71 | $31.89 | 1,283 |
2019-01-09 | $37.70 | $37.89 | $37.70 | $37.86 | $32.02 | 3,111 |
2019-01-08 | $37.17 | $37.26 | $37.17 | $37.24 | $31.49 | 1,511 |
2019-01-07 | $36.51 | $36.81 | $36.51 | $36.69 | $31.03 | 3,835 |
2019-01-04 | $35.86 | $36.43 | $35.86 | $36.39 | $30.77 | 14,434 |
2019-01-03 | $35.39 | $35.39 | $35.06 | $35.16 | $29.73 | 24,648 |
2019-01-02 | $35.43 | $35.44 | $35.35 | $35.41 | $29.95 | 3,287 |
2018-12-31 | $35.91 | $35.91 | $35.37 | $35.55 | $30.06 | 2,032 |
2018-12-28 | $35.28 | $35.45 | $35.17 | $35.40 | $29.93 | 5,033 |
2018-12-27 | $34.66 | $35.09 | $34.66 | $35.09 | $29.67 | 15,822 |
2018-12-26 | $34.14 | $34.83 | $34.14 | $34.83 | $29.45 | 6,379 |
2018-12-24 | $34.98 | $34.98 | $34.17 | $34.19 | $28.91 | 6,925 |
2018-12-21 | $35.24 | $35.25 | $34.52 | $34.52 | $29.19 | 12,339 |
2018-12-20 | $35.68 | $35.90 | $35.35 | $35.38 | $29.92 | 18,184 |
2018-12-19 | $36.33 | $36.46 | $35.59 | $35.75 | $30.23 | 7,644 |
2018-12-18 | $35.92 | $35.92 | $35.64 | $35.67 | $30.17 | 9,181 |
2018-12-17 | $35.94 | $35.97 | $35.54 | $35.66 | $30.15 | 11,085 |
2018-12-14 | $35.86 | $36.16 | $35.86 | $35.95 | $30.40 | 5,120 |
2018-12-13 | $36.30 | $36.42 | $36.17 | $36.32 | $30.71 | 4,427 |
2018-12-12 | $36.39 | $36.71 | $36.39 | $36.56 | $30.91 | 5,508 |
2018-12-11 | $35.19 | $35.52 | $35.19 | $35.42 | $29.95 | 8,687 |
2018-12-10 | $35.15 | $35.28 | $35.13 | $35.23 | $29.79 | 4,306 |
2018-12-07 | $35.69 | $35.98 | $35.28 | $35.37 | $29.90 | 15,997 |
2018-12-06 | $35.62 | $35.65 | $34.73 | $35.65 | $30.14 | 74,745 |
2018-12-04 | $36.08 | $36.08 | $35.51 | $35.51 | $30.02 | 1,379 |
2018-12-03 | $36.83 | $36.90 | $36.58 | $36.72 | $31.05 | 4,438 |
2018-11-30 | $35.80 | $35.85 | $35.80 | $35.85 | $30.31 | 1,457 |
2018-11-29 | $36.25 | $36.45 | $36.17 | $36.18 | $30.59 | 16,386 |
2018-11-28 | $35.69 | $36.33 | $35.67 | $36.32 | $30.71 | 3,891 |
2018-11-27 | $35.80 | $35.99 | $35.72 | $35.99 | $30.43 | 8,806 |
2018-11-26 | $36.36 | $36.47 | $36.25 | $36.46 | $30.83 | 12,269 |
2018-11-23 | $36.00 | $36.25 | $36.00 | $36.25 | $30.65 | 2,694 |
2018-11-21 | $36.67 | $36.82 | $36.53 | $36.72 | $31.05 | 10,146 |
2018-11-20 | $36.66 | $36.69 | $36.26 | $36.29 | $30.68 | 8,387 |
2018-11-19 | $37.72 | $37.72 | $37.72 | $37.72 | $31.89 | 504 |
2018-11-16 | $37.47 | $37.72 | $37.47 | $37.72 | $31.89 | 1,933 |
2018-11-15 | $37.07 | $37.36 | $36.94 | $37.21 | $31.46 | 2,989 |
2018-11-14 | $37.78 | $37.78 | $37.30 | $37.62 | $31.81 | 2,770 |
2018-11-13 | $37.46 | $37.69 | $37.40 | $37.44 | $31.65 | 3,642 |
2018-11-12 | $37.66 | $37.66 | $37.25 | $37.25 | $31.49 | 1,997 |
2018-11-09 | $38.10 | $38.10 | $37.75 | $37.89 | $32.04 | 3,486 |
2018-11-08 | $38.72 | $38.72 | $38.22 | $38.22 | $32.31 | 3,379 |
2018-11-07 | $38.67 | $38.88 | $38.60 | $38.66 | $32.69 | 8,609 |
2018-11-06 | $38.30 | $38.32 | $38.03 | $38.22 | $32.31 | 10,049 |
2018-11-05 | $38.32 | $38.32 | $38.18 | $38.26 | $32.35 | 4,458 |
2018-11-02 | $38.37 | $38.37 | $38.10 | $38.31 | $32.39 | 4,147 |
2018-11-01 | $37.80 | $37.80 | $37.53 | $37.65 | $31.83 | 114,101 |
2018-10-31 | $37.64 | $37.64 | $37.25 | $37.27 | $31.51 | 10,639 |
2018-10-30 | $36.87 | $36.92 | $36.85 | $36.85 | $31.16 | 1,260 |
2018-10-29 | $37.11 | $37.11 | $36.67 | $36.76 | $31.08 | 8,271 |
2018-10-26 | $36.94 | $37.46 | $36.94 | $37.25 | $31.49 | 10,567 |
2018-10-25 | $36.58 | $36.62 | $36.50 | $36.62 | $30.96 | 6,657 |
2018-10-24 | $36.80 | $36.80 | $36.00 | $36.00 | $30.44 | 10,196 |
2018-10-23 | $36.67 | $37.07 | $36.48 | $36.98 | $31.27 | 26,327 |
2018-10-22 | $37.83 | $37.83 | $37.64 | $37.66 | $31.84 | 2,667 |
2018-10-19 | $37.98 | $38.13 | $37.98 | $38.04 | $32.16 | 34,782 |
2018-10-18 | $38.30 | $38.30 | $38.30 | $38.30 | $32.38 | 288 |
2018-10-17 | $38.69 | $38.69 | $38.69 | $38.69 | $32.71 | 689 |
2018-10-16 | $39.08 | $39.19 | $38.95 | $39.19 | $33.13 | 4,560 |
2018-10-15 | $38.18 | $38.36 | $38.13 | $38.15 | $32.26 | 2,738 |
2018-10-12 | $38.30 | $38.40 | $37.91 | $38.40 | $32.47 | 2,884 |
2018-10-11 | $38.21 | $38.45 | $37.82 | $37.97 | $32.10 | 6,912 |
2018-10-10 | $39.10 | $39.10 | $38.36 | $38.36 | $32.43 | 12,542 |
2018-10-09 | $39.04 | $39.39 | $39.04 | $39.27 | $33.20 | 6,572 |
2018-10-08 | $39.30 | $39.44 | $39.25 | $39.44 | $33.35 | 1,391 |
2018-10-05 | $40.14 | $40.14 | $39.83 | $39.91 | $33.74 | 3,036 |
2018-10-04 | $40.55 | $40.55 | $40.12 | $40.33 | $34.10 | 5,005 |
2018-10-03 | $40.87 | $40.87 | $40.69 | $40.71 | $34.42 | 7,811 |
2018-10-02 | $40.65 | $40.71 | $40.57 | $40.57 | $34.30 | 2,275 |
2018-10-01 | $41.25 | $41.30 | $41.09 | $41.09 | $34.74 | 8,202 |
2018-09-28 | $41.48 | $41.51 | $41.46 | $41.48 | $35.07 | 3,680 |
2018-09-27 | $42.10 | $42.10 | $41.94 | $41.94 | $35.46 | 1,203 |
2018-09-26 | $41.57 | $41.91 | $41.57 | $41.75 | $35.30 | 2,078 |
2018-09-25 | $42.03 | $42.03 | $42.03 | $42.03 | $35.54 | 253 |
2018-09-24 | $42.04 | $42.04 | $42.03 | $42.03 | $35.54 | 767 |
2018-09-21 | $42.08 | $42.08 | $42.01 | $42.02 | $35.53 | 3,914 |
2018-09-20 | $41.78 | $41.78 | $41.68 | $41.78 | $35.32 | 3,130 |
2018-09-19 | $41.19 | $41.50 | $41.19 | $41.50 | $35.09 | 4,934 |
2018-09-18 | $41.35 | $41.35 | $41.25 | $41.33 | $34.94 | 5,361 |
2018-09-17 | $41.18 | $41.18 | $40.91 | $40.94 | $34.61 | 3,866 |
2018-09-14 | $41.04 | $41.04 | $40.80 | $40.80 | $34.50 | 1,239 |
2018-09-13 | $40.99 | $41.00 | $40.55 | $40.69 | $34.40 | 26,229 |
2018-09-12 | $40.23 | $40.44 | $40.23 | $40.42 | $34.17 | 69,095 |
2018-09-11 | $40.20 | $40.36 | $40.20 | $40.36 | $34.12 | 1,075 |
2018-09-10 | $40.43 | $40.43 | $40.32 | $40.35 | $34.12 | 1,203 |
2018-09-07 | $39.71 | $40.12 | $39.69 | $39.90 | $33.73 | 4,539 |
2018-09-06 | $40.37 | $40.37 | $40.11 | $40.33 | $34.10 | 3,090 |
2018-09-05 | $40.88 | $40.88 | $40.62 | $40.65 | $34.37 | 963 |
2018-09-04 | $41.07 | $41.07 | $40.73 | $40.98 | $34.65 | 7,407 |
2018-08-31 | $41.65 | $41.65 | $41.52 | $41.64 | $35.21 | 3,176 |
2018-08-30 | $42.07 | $42.07 | $41.99 | $42.01 | $35.52 | 2,329 |
2018-08-29 | $42.36 | $42.42 | $42.32 | $42.42 | $35.87 | 5,128 |
2018-08-28 | $42.38 | $42.43 | $42.27 | $42.28 | $35.75 | 3,420 |
2018-08-27 | $41.59 | $41.92 | $41.59 | $41.86 | $35.39 | 3,011 |
2018-08-24 | $41.18 | $41.18 | $41.08 | $41.17 | $34.81 | 3,031 |
2018-08-23 | $41.08 | $41.08 | $40.75 | $40.87 | $34.55 | 5,230 |
2018-08-22 | $40.95 | $41.01 | $40.95 | $40.96 | $34.63 | 10,413 |
2018-08-21 | $40.51 | $40.63 | $40.51 | $40.63 | $34.35 | 1,349 |
2018-08-20 | $39.99 | $40.07 | $39.97 | $39.98 | $33.80 | 10,758 |
2018-08-17 | $39.34 | $39.56 | $39.34 | $39.53 | $33.42 | 4,241 |
2018-08-16 | $39.29 | $39.33 | $39.28 | $39.28 | $33.21 | 954 |
2018-08-15 | $38.98 | $38.98 | $38.66 | $38.83 | $32.83 | 7,417 |
2018-08-14 | $39.51 | $39.53 | $39.28 | $39.36 | $33.28 | 4,870 |
2018-08-13 | $39.74 | $39.82 | $39.51 | $39.51 | $33.41 | 8,225 |
2018-08-10 | $40.02 | $40.05 | $39.79 | $39.80 | $33.65 | 6,423 |
2018-08-09 | $40.91 | $40.91 | $40.91 | $40.91 | $34.59 | 453 |
2018-08-08 | $41.01 | $41.09 | $40.92 | $41.08 | $34.73 | 7,709 |
2018-08-07 | $41.05 | $41.05 | $40.94 | $40.94 | $34.61 | 3,063 |
2018-08-06 | $40.54 | $40.65 | $40.54 | $40.62 | $34.34 | 2,231 |
2018-08-03 | $40.70 | $40.79 | $40.70 | $40.73 | $34.44 | 3,295 |
2018-08-02 | $40.67 | $40.81 | $40.67 | $40.74 | $34.45 | 7,376 |
2018-08-01 | $41.11 | $41.27 | $41.10 | $41.24 | $34.87 | 7,200 |
2018-07-31 | $41.34 | $41.34 | $40.95 | $40.95 | $34.62 | 17,337 |
2018-07-30 | $41.35 | $41.44 | $41.12 | $41.24 | $34.87 | 33,804 |
2018-07-27 | $41.22 | $41.31 | $40.98 | $41.02 | $34.68 | 163,567 |
2018-07-26 | $41.16 | $41.32 | $40.98 | $41.10 | $34.75 | 114,878 |
2018-07-25 | $41.49 | $41.93 | $41.29 | $41.93 | $35.45 | 10,724 |
2018-07-24 | $41.68 | $41.68 | $41.28 | $41.34 | $34.95 | 12,503 |
2018-07-23 | $41.09 | $41.22 | $40.96 | $41.22 | $34.85 | 6,504 |
2018-07-20 | $41.19 | $41.32 | $41.17 | $41.22 | $34.85 | 15,449 |
2018-07-19 | $41.46 | $41.67 | $41.31 | $41.51 | $35.10 | 26,052 |
2018-07-18 | $41.77 | $42.01 | $41.77 | $41.84 | $35.38 | 6,608 |
2018-07-17 | $41.59 | $41.67 | $41.52 | $41.61 | $35.18 | 26,714 |
2018-07-16 | $41.20 | $41.20 | $41.09 | $41.14 | $34.78 | 35,461 |
2018-07-13 | $40.87 | $41.04 | $40.87 | $40.98 | $34.65 | 1,475 |
2018-07-12 | $41.14 | $41.29 | $41.14 | $41.21 | $34.84 | 5,265 |
2018-07-11 | $41.31 | $41.33 | $41.03 | $41.20 | $34.83 | 8,443 |
2018-07-10 | $41.68 | $42.02 | $41.68 | $42.01 | $35.52 | 26,699 |
2018-07-09 | $41.46 | $41.48 | $41.32 | $41.44 | $35.04 | 4,663 |
2018-07-06 | $40.97 | $41.02 | $40.96 | $41.02 | $34.68 | 1,788 |
2018-07-05 | $40.58 | $40.69 | $40.51 | $40.56 | $34.29 | 3,686 |
2018-07-03 | $40.50 | $40.50 | $40.35 | $40.48 | $34.23 | 2,572 |
2018-07-02 | $40.16 | $40.41 | $40.07 | $40.41 | $34.17 | 38,218 |
2018-06-29 | $40.75 | $41.04 | $40.68 | $40.81 | $34.50 | 9,725 |
2018-06-28 | $40.13 | $40.38 | $40.07 | $40.18 | $33.97 | 51,021 |
2018-06-27 | $40.74 | $40.84 | $40.10 | $40.19 | $33.98 | 33,736 |
2018-06-26 | $40.55 | $40.80 | $40.54 | $40.79 | $34.49 | 7,633 |
2018-06-25 | $40.97 | $40.97 | $40.57 | $40.66 | $34.38 | 13,171 |
2018-06-22 | $41.17 | $41.47 | $40.86 | $41.16 | $34.80 | 14,543 |
2018-06-21 | $40.94 | $41.12 | $40.85 | $41.02 | $34.68 | 7,135 |
2018-06-20 | $41.06 | $41.46 | $41.00 | $41.18 | $34.82 | 19,466 |
2018-06-19 | $41.05 | $41.34 | $40.79 | $41.32 | $34.94 | 11,063 |
2018-06-18 | $42.78 | $43.23 | $42.76 | $42.93 | $35.14 | 6,453 |
2018-06-15 | $43.29 | $43.64 | $43.06 | $43.47 | $35.59 | 27,153 |
2018-06-14 | $43.57 | $43.84 | $43.50 | $43.50 | $35.61 | 17,117 |
2018-06-13 | $43.86 | $44.02 | $43.83 | $43.87 | $35.91 | 3,606 |
2018-06-12 | $43.98 | $44.01 | $43.61 | $43.71 | $35.78 | 19,439 |
2018-06-11 | $44.03 | $44.25 | $43.96 | $44.15 | $36.14 | 11,429 |
2018-06-08 | $44.03 | $44.51 | $43.77 | $44.10 | $36.10 | 46,896 |
2018-06-07 | $44.18 | $44.18 | $43.68 | $43.72 | $35.79 | 12,634 |
2018-06-06 | $43.87 | $44.10 | $43.87 | $44.01 | $36.03 | 7,812 |
2018-06-05 | $43.70 | $43.70 | $43.40 | $43.60 | $35.69 | 14,226 |
2018-06-04 | $43.87 | $43.87 | $43.60 | $43.65 | $35.73 | 39,396 |
2018-06-01 | $43.39 | $43.44 | $43.24 | $43.33 | $35.47 | 10,656 |
2018-05-31 | $42.82 | $43.19 | $42.82 | $43.04 | $35.23 | 9,828 |
2018-05-30 | $42.60 | $43.00 | $42.34 | $42.74 | $34.99 | 15,532 |
2018-05-29 | $42.38 | $42.38 | $41.88 | $42.07 | $34.44 | 17,345 |
2018-05-25 | $42.95 | $43.15 | $42.95 | $43.15 | $35.32 | 114,985 |
2018-05-24 | $43.66 | $43.68 | $43.39 | $43.63 | $35.72 | 6,733 |
2018-05-23 | $43.56 | $44.46 | $43.35 | $43.68 | $35.76 | 10,723 |
2018-05-22 | $44.33 | $44.43 | $44.29 | $44.30 | $36.27 | 5,634 |
2018-05-21 | $44.07 | $44.30 | $44.07 | $44.30 | $36.27 | 1,070 |
2018-05-18 | $43.81 | $44.08 | $43.70 | $43.82 | $35.87 | 5,877 |
2018-05-17 | $43.83 | $44.04 | $43.81 | $43.85 | $35.90 | 5,534 |
2018-05-16 | $43.74 | $44.02 | $43.72 | $43.90 | $35.94 | 4,398 |
2018-05-15 | $43.68 | $45.01 | $43.60 | $43.79 | $35.85 | 7,042 |
2018-05-14 | $44.03 | $44.20 | $44.00 | $44.00 | $36.02 | 5,536 |
2018-05-11 | $43.99 | $44.38 | $43.99 | $44.24 | $36.22 | 17,191 |
2018-05-10 | $43.75 | $44.00 | $43.69 | $43.80 | $35.86 | 7,408 |
2018-05-09 | $43.46 | $43.68 | $43.39 | $43.68 | $35.76 | 3,479 |
2018-05-08 | $43.46 | $43.76 | $43.46 | $43.57 | $35.67 | 29,019 |
2018-05-07 | $43.43 | $43.52 | $43.27 | $43.30 | $35.45 | 10,235 |
2018-05-04 | $43.01 | $43.43 | $42.95 | $43.17 | $35.34 | 10,412 |
2018-05-03 | $42.88 | $43.90 | $42.50 | $42.95 | $35.16 | 11,940 |
2018-05-02 | $43.41 | $43.41 | $42.90 | $42.91 | $35.13 | 9,157 |
2018-05-01 | $43.59 | $43.59 | $43.24 | $43.32 | $35.46 | 4,235 |
2018-04-30 | $43.48 | $43.68 | $43.48 | $43.56 | $35.66 | 23,100 |
2018-04-27 | $43.44 | $43.75 | $43.31 | $43.57 | $35.67 | 6,270 |
2018-04-26 | $43.30 | $43.54 | $43.23 | $43.38 | $35.51 | 4,976 |
2018-04-25 | $42.82 | $43.17 | $42.81 | $43.10 | $35.28 | 16,687 |
2018-04-24 | $43.09 | $43.17 | $42.81 | $43.01 | $35.21 | 19,076 |
2018-04-23 | $43.44 | $43.55 | $43.27 | $43.46 | $35.58 | 12,868 |
2018-04-20 | $43.75 | $43.75 | $43.40 | $43.53 | $35.64 | 12,154 |
2018-04-19 | $43.74 | $43.74 | $43.38 | $43.71 | $35.78 | 13,793 |
2018-04-18 | $43.28 | $43.50 | $43.27 | $43.43 | $35.55 | 15,573 |
2018-04-17 | $42.89 | $43.29 | $42.89 | $43.24 | $35.40 | 12,699 |
2018-04-16 | $42.58 | $42.99 | $42.55 | $42.83 | $35.06 | 14,526 |
2018-04-13 | $42.49 | $42.73 | $42.46 | $42.60 | $34.87 | 4,009 |
2018-04-12 | $42.51 | $42.55 | $42.21 | $42.45 | $34.75 | 10,953 |
2018-04-11 | $42.06 | $42.18 | $41.92 | $41.92 | $34.32 | 15,014 |
2018-04-10 | $42.23 | $42.32 | $42.12 | $42.15 | $34.51 | 8,548 |
2018-04-09 | $41.90 | $42.17 | $41.75 | $41.89 | $34.29 | 18,600 |
2018-04-06 | $41.91 | $41.91 | $41.40 | $41.48 | $33.96 | 8,918 |
2018-04-05 | $41.83 | $41.89 | $41.72 | $41.72 | $34.15 | 2,416 |
2018-04-04 | $41.04 | $41.50 | $41.04 | $41.45 | $33.93 | 7,207 |
2018-04-03 | $41.51 | $41.72 | $41.42 | $41.65 | $34.10 | 8,298 |
2018-04-02 | $42.08 | $42.08 | $41.31 | $41.57 | $34.03 | 43,550 |
2018-03-29 | $42.01 | $42.19 | $41.85 | $41.94 | $34.33 | 19,663 |
2018-03-28 | $41.63 | $41.94 | $41.57 | $41.67 | $34.11 | 9,767 |
2018-03-27 | $41.99 | $42.09 | $41.57 | $41.61 | $34.06 | 7,339 |
2018-03-26 | $41.95 | $42.06 | $41.58 | $42.01 | $34.39 | 4,273 |
2018-03-23 | $41.70 | $41.81 | $41.34 | $41.34 | $33.84 | 2,498 |
2018-03-22 | $42.00 | $42.00 | $41.64 | $41.64 | $34.09 | 1,716 |
2018-03-21 | $42.40 | $42.50 | $42.28 | $42.48 | $34.78 | 2,791 |
2018-03-20 | $42.33 | $42.33 | $42.23 | $42.31 | $34.64 | 994 |
2018-03-19 | $42.47 | $42.47 | $42.25 | $42.37 | $34.69 | 4,390 |
2018-03-16 | $42.60 | $42.63 | $42.33 | $42.43 | $34.74 | 2,431 |
2018-03-15 | $42.78 | $42.78 | $42.57 | $42.64 | $34.91 | 66,804 |
2018-03-14 | $42.84 | $42.84 | $42.44 | $42.60 | $34.87 | 2,166 |
2018-03-13 | $42.85 | $42.85 | $42.60 | $42.62 | $34.89 | 4,325 |
2018-03-12 | $42.87 | $43.04 | $42.80 | $43.02 | $35.22 | 11,461 |
2018-03-09 | $43.01 | $43.04 | $43.01 | $43.04 | $35.23 | 2,129 |
2018-03-08 | $42.95 | $42.95 | $42.76 | $42.80 | $35.04 | 3,388 |
2018-03-07 | $42.39 | $42.76 | $42.39 | $42.67 | $34.93 | 3,969 |
2018-03-06 | $42.38 | $42.44 | $42.32 | $42.41 | $34.72 | 1,108 |
2018-03-05 | $41.76 | $42.12 | $41.76 | $42.00 | $34.38 | 5,075 |
2018-03-02 | $41.47 | $41.78 | $41.47 | $41.78 | $34.20 | 6,261 |
2018-03-01 | $42.11 | $42.11 | $41.71 | $41.96 | $34.35 | 9,749 |
2018-02-28 | $42.73 | $42.73 | $42.31 | $42.32 | $34.65 | 5,666 |
2018-02-27 | $43.08 | $43.08 | $42.70 | $42.78 | $35.02 | 7,618 |
2018-02-26 | $43.08 | $43.40 | $43.05 | $43.40 | $35.53 | 13,034 |
2018-02-23 | $42.79 | $42.99 | $42.79 | $42.99 | $35.19 | 1,678 |
2018-02-22 | $42.77 | $42.82 | $42.52 | $42.67 | $34.93 | 9,884 |
2018-02-21 | $43.00 | $43.25 | $42.56 | $42.57 | $34.85 | 30,975 |
2018-02-20 | $42.90 | $43.05 | $42.75 | $42.83 | $35.06 | 8,183 |
2018-02-16 | $42.86 | $43.18 | $42.86 | $43.18 | $35.35 | 2,738 |
2018-02-15 | $42.62 | $42.78 | $42.54 | $42.63 | $34.90 | 3,226 |
2018-02-14 | $41.80 | $42.21 | $41.80 | $42.14 | $34.50 | 1,819 |
2018-02-13 | $41.18 | $41.18 | $41.18 | $41.18 | $33.71 | 737 |
2018-02-12 | $40.97 | $41.32 | $40.97 | $41.12 | $33.66 | 7,582 |
2018-02-09 | $40.57 | $40.80 | $39.67 | $40.65 | $33.28 | 11,660 |
2018-02-08 | $41.30 | $41.30 | $40.33 | $40.33 | $33.02 | 30,086 |
2018-02-07 | $41.81 | $42.06 | $41.51 | $41.54 | $34.01 | 12,170 |
2018-02-06 | $40.42 | $41.91 | $40.42 | $41.76 | $34.19 | 49,642 |
2018-02-05 | $42.22 | $42.37 | $40.96 | $41.20 | $33.73 | 35,261 |
2018-02-02 | $43.00 | $43.00 | $42.38 | $42.38 | $34.69 | 9,065 |
2018-02-01 | $42.62 | $43.41 | $42.62 | $43.34 | $35.48 | 9,344 |
2018-01-31 | $41.80 | $41.91 | $41.75 | $41.80 | $34.22 | 2,095 |
2018-01-30 | $42.08 | $42.09 | $41.77 | $41.89 | $34.29 | 10,122 |
2018-01-29 | $42.08 | $42.10 | $41.90 | $42.00 | $34.38 | 7,649 |
2018-01-26 | $42.06 | $42.17 | $41.99 | $42.10 | $34.47 | 8,989 |
2018-01-25 | $42.20 | $42.20 | $41.70 | $41.73 | $34.16 | 7,163 |
2018-01-24 | $42.21 | $42.27 | $42.10 | $42.26 | $34.60 | 13,352 |
2018-01-23 | $42.08 | $42.23 | $42.08 | $42.19 | $34.54 | 1,499 |
2018-01-22 | $42.12 | $42.22 | $42.00 | $42.11 | $34.47 | 6,874 |
2018-01-19 | $41.72 | $41.86 | $41.72 | $41.85 | $34.26 | 2,309 |
2018-01-18 | $41.36 | $41.52 | $41.36 | $41.50 | $33.97 | 7,345 |
2018-01-17 | $41.28 | $41.51 | $41.24 | $41.40 | $33.89 | 45,488 |
2018-01-16 | $41.30 | $41.31 | $41.19 | $41.27 | $33.79 | 10,011 |
2018-01-12 | $40.79 | $41.21 | $40.79 | $41.19 | $33.72 | 4,098 |
2018-01-11 | $40.57 | $40.62 | $40.56 | $40.57 | $33.21 | 3,097 |
2018-01-10 | $40.46 | $40.47 | $40.42 | $40.47 | $33.13 | 2,954 |
2018-01-09 | $40.52 | $40.68 | $40.52 | $40.68 | $33.30 | 2,397 |
2018-01-08 | $40.48 | $40.52 | $40.44 | $40.47 | $33.13 | 2,350 |
2018-01-05 | $40.50 | $40.65 | $40.46 | $40.65 | $33.28 | 3,313 |
2018-01-04 | $40.42 | $40.51 | $40.42 | $40.44 | $33.11 | 3,549 |
2018-01-03 | $40.00 | $40.04 | $39.96 | $39.98 | $32.73 | 2,757 |
2018-01-02 | $39.73 | $39.80 | $39.67 | $39.79 | $32.57 | 17,260 |
2017-12-29 | $39.42 | $39.51 | $39.39 | $39.42 | $32.27 | 3,948 |
2017-12-28 | $39.44 | $39.44 | $39.32 | $39.40 | $32.25 | 17,416 |
2017-12-27 | $39.15 | $39.32 | $39.15 | $39.30 | $32.17 | 21,574 |
2017-12-26 | $39.34 | $39.36 | $39.14 | $39.20 | $32.09 | 17,506 |
2017-12-22 | $39.14 | $39.21 | $39.07 | $39.21 | $32.10 | 8,774 |
2017-12-21 | $39.09 | $39.21 | $39.09 | $39.19 | $32.08 | 6,499 |
2017-12-20 | $38.99 | $39.03 | $38.93 | $38.99 | $31.92 | 5,893 |
2017-12-19 | $39.05 | $39.16 | $38.96 | $39.04 | $31.96 | 11,457 |
2017-12-18 | $39.14 | $39.22 | $39.01 | $39.01 | $31.81 | 7,063 |
2017-12-15 | $38.55 | $38.63 | $38.49 | $38.61 | $31.48 | 10,458 |
2017-12-14 | $38.82 | $38.85 | $38.47 | $38.47 | $31.37 | 31,165 |
2017-12-13 | $38.61 | $38.90 | $38.59 | $38.89 | $31.71 | 19,396 |
2017-12-12 | $38.47 | $38.48 | $38.37 | $38.48 | $31.38 | 5,964 |
2017-12-11 | $38.61 | $38.67 | $38.48 | $38.64 | $31.51 | 201,268 |
2017-12-08 | $38.60 | $38.60 | $38.45 | $38.58 | $31.46 | 9,372 |
2017-12-07 | $38.48 | $38.54 | $38.39 | $38.39 | $31.30 | 10,160 |
2017-12-06 | $38.26 | $38.66 | $38.26 | $38.61 | $31.48 | 10,395 |
2017-12-05 | $38.70 | $38.75 | $38.52 | $38.54 | $31.42 | 17,447 |
2017-12-04 | $38.82 | $38.88 | $38.75 | $38.75 | $31.60 | 7,103 |
2017-12-01 | $39.15 | $39.15 | $38.73 | $39.00 | $31.80 | 28,804 |
2017-11-30 | $39.21 | $39.39 | $39.14 | $39.34 | $32.08 | 15,551 |
2017-11-29 | $39.32 | $39.33 | $39.17 | $39.19 | $31.95 | 23,797 |
2017-11-28 | $39.11 | $39.36 | $39.11 | $39.31 | $32.05 | 13,164 |
2017-11-27 | $39.32 | $39.38 | $39.19 | $39.21 | $31.97 | 8,171 |
2017-11-24 | $39.65 | $39.72 | $39.59 | $39.60 | $32.29 | 13,476 |
2017-11-22 | $39.47 | $39.49 | $39.21 | $39.35 | $32.08 | 11,462 |
2017-11-21 | $39.34 | $39.40 | $39.28 | $39.28 | $32.03 | 4,834 |
2017-11-20 | $39.32 | $39.32 | $39.17 | $39.18 | $31.95 | 24,909 |
2017-11-17 | $39.10 | $39.22 | $39.03 | $39.13 | $31.91 | 10,271 |
2017-11-16 | $39.22 | $39.40 | $39.17 | $39.28 | $32.03 | 9,492 |
2017-11-15 | $38.78 | $38.95 | $38.78 | $38.93 | $31.74 | 5,488 |
2017-11-14 | $38.82 | $39.03 | $38.82 | $39.03 | $31.82 | 5,067 |
2017-11-13 | $38.73 | $38.86 | $38.71 | $38.86 | $31.69 | 7,215 |
2017-11-10 | $39.07 | $39.13 | $38.92 | $39.01 | $31.81 | 29,374 |
2017-11-09 | $39.04 | $39.14 | $38.85 | $39.01 | $31.81 | 20,210 |
2017-11-08 | $39.34 | $39.70 | $39.33 | $39.65 | $32.33 | 7,571 |
2017-11-07 | $39.62 | $39.62 | $39.33 | $39.57 | $32.26 | 11,051 |
2017-11-06 | $39.78 | $40.01 | $39.78 | $40.00 | $32.61 | 19,555 |
2017-11-03 | $39.77 | $39.88 | $39.56 | $39.85 | $32.49 | 39,918 |
2017-11-02 | $39.89 | $40.09 | $39.69 | $40.01 | $32.62 | 172,411 |
2017-11-01 | $39.71 | $39.72 | $39.55 | $39.56 | $32.26 | 3,425 |
2017-10-31 | $39.59 | $39.59 | $39.32 | $39.35 | $32.08 | 8,033 |
2017-10-30 | $39.62 | $39.62 | $39.46 | $39.50 | $32.21 | 7,877 |
2017-10-27 | $39.83 | $39.84 | $39.67 | $39.74 | $32.40 | 9,131 |
2017-10-26 | $39.70 | $39.77 | $39.50 | $39.52 | $32.22 | 9,765 |
2017-10-25 | $41.33 | $41.40 | $41.17 | $41.35 | $33.72 | 8,133 |
2017-10-24 | $41.29 | $41.41 | $41.28 | $41.38 | $33.74 | 2,520 |
2017-10-23 | $41.26 | $41.28 | $41.22 | $41.25 | $33.63 | 2,892 |
2017-10-20 | $41.09 | $41.22 | $41.04 | $41.06 | $33.48 | 23,352 |
2017-10-19 | $40.90 | $40.90 | $40.82 | $40.89 | $33.34 | 6,147 |
2017-10-18 | $40.79 | $40.82 | $40.67 | $40.77 | $33.24 | 3,908 |
2017-10-17 | $40.64 | $40.69 | $40.60 | $40.68 | $33.17 | 2,312 |
2017-10-16 | $40.80 | $40.85 | $40.77 | $40.80 | $33.27 | 5,336 |
2017-10-13 | $41.02 | $41.03 | $40.78 | $40.78 | $33.25 | 7,656 |
2017-10-12 | $40.83 | $40.84 | $40.79 | $40.79 | $33.26 | 4,788 |
2017-10-11 | $40.91 | $40.91 | $40.74 | $40.91 | $33.36 | 24,334 |
2017-10-10 | $40.73 | $40.92 | $40.66 | $40.92 | $33.36 | 3,007 |
2017-10-09 | $40.57 | $40.67 | $40.56 | $40.63 | $33.13 | 19,948 |
2017-10-06 | $40.33 | $40.45 | $40.25 | $40.45 | $32.98 | 16,756 |
2017-10-05 | $40.41 | $40.49 | $40.38 | $40.40 | $32.94 | 16,888 |
2017-10-04 | $40.52 | $40.61 | $40.40 | $40.46 | $32.99 | 30,893 |
2017-10-03 | $40.48 | $40.59 | $40.46 | $40.46 | $32.99 | 4,367 |
2017-10-02 | $40.22 | $40.36 | $40.12 | $40.34 | $32.89 | 37,812 |
2017-09-29 | $40.30 | $40.54 | $40.23 | $40.49 | $33.01 | 12,698 |
2017-09-28 | $40.04 | $40.24 | $40.04 | $40.22 | $32.79 | 4,805 |
2017-09-27 | $39.64 | $39.78 | $39.60 | $39.78 | $32.44 | 4,788 |
2017-09-26 | $39.91 | $39.91 | $39.76 | $39.86 | $32.50 | 3,347 |
2017-09-25 | $40.11 | $40.17 | $39.88 | $39.97 | $32.59 | 4,901 |
2017-09-22 | $40.33 | $40.44 | $40.33 | $40.38 | $32.92 | 3,242 |
2017-09-21 | $40.50 | $40.55 | $40.44 | $40.44 | $32.97 | 1,571 |
2017-09-20 | $40.85 | $40.87 | $40.48 | $40.65 | $33.14 | 2,314 |
2017-09-19 | $40.73 | $40.81 | $40.64 | $40.78 | $33.25 | 3,079 |
2017-09-18 | $40.74 | $40.78 | $40.58 | $40.59 | $33.10 | 4,061 |
2017-09-15 | $40.51 | $40.51 | $40.33 | $40.37 | $32.92 | 15,101 |
2017-09-14 | $40.07 | $40.20 | $39.99 | $40.20 | $32.78 | 2,666 |
2017-09-13 | $40.41 | $40.43 | $40.14 | $40.27 | $32.83 | 3,282 |
2017-09-12 | $40.56 | $40.74 | $40.56 | $40.64 | $33.14 | 3,612 |
2017-09-11 | $40.40 | $40.50 | $40.38 | $40.38 | $32.92 | 1,565 |
2017-09-08 | $40.15 | $40.21 | $40.10 | $40.21 | $32.79 | 2,999 |
2017-09-07 | $40.24 | $40.42 | $40.24 | $40.42 | $32.96 | 7,788 |
2017-09-06 | $39.97 | $40.08 | $39.80 | $40.02 | $32.63 | 6,939 |
2017-09-05 | $40.38 | $40.38 | $39.37 | $39.52 | $32.22 | 6,046 |
2017-09-01 | $40.13 | $40.13 | $39.95 | $39.95 | $32.57 | 4,356 |
2017-08-31 | $39.79 | $39.85 | $39.61 | $39.80 | $32.45 | 3,341 |
2017-08-30 | $39.57 | $39.60 | $39.50 | $39.58 | $32.27 | 3,759 |
2017-08-29 | $39.44 | $39.65 | $39.41 | $39.59 | $32.28 | 1,617 |
2017-08-28 | $39.85 | $39.86 | $39.72 | $39.79 | $32.44 | 6,270 |
2017-08-25 | $39.71 | $39.99 | $39.71 | $39.96 | $32.58 | 7,644 |
2017-08-24 | $39.68 | $39.68 | $39.50 | $39.51 | $32.22 | 3,381 |
2017-08-23 | $39.74 | $39.78 | $39.65 | $39.78 | $32.44 | 2,096 |
2017-08-22 | $39.50 | $39.60 | $39.49 | $39.50 | $32.21 | 1,866 |
2017-08-21 | $39.40 | $39.59 | $39.20 | $39.30 | $32.04 | 6,966 |
2017-08-18 | $39.21 | $39.34 | $39.21 | $39.28 | $32.03 | 6,769 |
2017-08-17 | $39.64 | $39.69 | $39.35 | $39.40 | $32.13 | 4,516 |
2017-08-16 | $39.60 | $39.85 | $39.60 | $39.81 | $32.46 | 12,148 |
2017-08-15 | $39.54 | $39.54 | $39.27 | $39.49 | $32.20 | 5,850 |
2017-08-14 | $39.73 | $39.73 | $39.53 | $39.53 | $32.23 | 2,785 |
2017-08-11 | $39.34 | $39.37 | $39.19 | $39.35 | $32.08 | 3,688 |
2017-08-10 | $39.58 | $39.64 | $39.23 | $39.23 | $31.99 | 15,600 |
2017-08-09 | $39.63 | $39.90 | $39.43 | $39.90 | $32.53 | 8,539 |
2017-08-08 | $40.27 | $40.27 | $39.95 | $39.95 | $32.57 | 11,590 |
2017-08-07 | $40.26 | $40.32 | $40.10 | $40.25 | $32.82 | 19,285 |
2017-08-04 | $40.35 | $40.35 | $40.10 | $40.18 | $32.76 | 8,484 |
2017-08-03 | $40.17 | $40.22 | $40.08 | $40.22 | $32.79 | 26,295 |
2017-08-02 | $40.17 | $40.17 | $40.06 | $40.09 | $32.69 | 2,510 |
2017-08-01 | $39.99 | $40.07 | $39.85 | $40.07 | $32.67 | 7,697 |
2017-07-31 | $39.65 | $39.68 | $39.51 | $39.59 | $32.28 | 15,173 |
2017-07-28 | $39.51 | $39.73 | $39.51 | $39.73 | $32.39 | 3,748 |
2017-07-27 | $39.85 | $39.85 | $39.51 | $39.80 | $32.45 | 3,802 |
2017-07-26 | $39.35 | $39.71 | $39.32 | $39.59 | $32.28 | 11,416 |
2017-07-25 | $39.11 | $39.12 | $39.06 | $39.10 | $31.88 | 11,935 |
2017-07-24 | $39.68 | $39.73 | $39.61 | $39.73 | $32.39 | 10,417 |
2017-07-21 | $39.80 | $40.03 | $39.80 | $40.01 | $32.62 | 2,830 |
2017-07-20 | $40.20 | $40.36 | $40.20 | $40.36 | $32.91 | 4,027 |
2017-07-19 | $40.12 | $40.17 | $40.01 | $40.14 | $32.73 | 8,083 |
2017-07-18 | $40.39 | $40.39 | $40.26 | $40.38 | $32.92 | 6,280 |
2017-07-17 | $40.40 | $40.50 | $40.40 | $40.43 | $32.97 | 7,451 |
2017-07-14 | $40.18 | $40.46 | $40.16 | $40.46 | $32.99 | 4,047 |
2017-07-13 | $40.21 | $40.22 | $40.04 | $40.22 | $32.79 | 16,977 |
2017-07-12 | $40.03 | $40.14 | $39.99 | $40.03 | $32.64 | 5,555 |
2017-07-11 | $39.53 | $39.86 | $39.41 | $39.70 | $32.37 | 7,557 |
2017-07-10 | $39.36 | $39.78 | $39.36 | $39.65 | $32.33 | 24,339 |
2017-07-07 | $39.13 | $39.47 | $39.09 | $39.46 | $32.17 | 13,663 |
2017-07-06 | $38.93 | $39.37 | $38.93 | $39.25 | $32.00 | 50,480 |
2017-07-05 | $39.27 | $39.44 | $39.09 | $39.35 | $32.08 | 41,832 |
2017-07-03 | $38.98 | $39.12 | $38.97 | $39.08 | $31.86 | 5,060 |
2017-06-30 | $38.89 | $39.20 | $38.71 | $38.98 | $31.78 | 83,351 |
2017-06-29 | $39.02 | $39.07 | $38.62 | $38.83 | $31.66 | 23,403 |
2017-06-28 | $39.22 | $39.44 | $39.22 | $39.41 | $32.13 | 7,482 |
2017-06-27 | $39.03 | $39.22 | $39.01 | $39.16 | $31.93 | 16,018 |
2017-06-26 | $39.33 | $39.46 | $39.19 | $39.22 | $31.98 | 8,277 |
2017-06-23 | $39.10 | $39.28 | $39.10 | $39.23 | $31.99 | 4,917 |
2017-06-22 | $39.10 | $39.12 | $39.08 | $39.10 | $31.88 | 2,591 |
2017-06-21 | $39.14 | $39.34 | $39.14 | $39.31 | $32.05 | 5,700 |
2017-06-20 | $39.60 | $39.62 | $39.38 | $39.47 | $32.18 | 9,659 |
2017-06-19 | $41.04 | $41.04 | $40.86 | $40.91 | $32.42 | 13,503 |
2017-06-16 | $40.24 | $40.60 | $40.24 | $40.60 | $32.17 | 10,359 |
2017-06-15 | $40.01 | $40.11 | $39.80 | $40.01 | $31.70 | 6,933 |
2017-06-14 | $40.84 | $40.84 | $40.61 | $40.62 | $32.19 | 6,663 |
2017-06-13 | $40.48 | $40.74 | $40.48 | $40.66 | $32.22 | 10,147 |
2017-06-12 | $40.41 | $40.41 | $40.01 | $40.16 | $31.82 | 14,742 |
2017-06-09 | $40.53 | $40.60 | $40.28 | $40.35 | $31.97 | 12,067 |
2017-06-08 | $40.44 | $40.78 | $40.31 | $40.38 | $32.00 | 10,508 |
2017-06-07 | $40.92 | $40.92 | $40.55 | $40.68 | $32.23 | 13,256 |
2017-06-06 | $40.31 | $40.52 | $40.31 | $40.40 | $32.01 | 8,419 |
2017-06-05 | $40.65 | $40.65 | $40.43 | $40.54 | $32.12 | 4,831 |
2017-06-02 | $40.93 | $40.93 | $40.58 | $40.75 | $32.29 | 18,913 |
2017-06-01 | $40.04 | $40.41 | $40.04 | $40.41 | $32.02 | 6,252 |
2017-05-31 | $39.82 | $39.89 | $39.62 | $39.72 | $31.47 | 17,144 |
2017-05-30 | $39.82 | $39.82 | $39.73 | $39.82 | $31.55 | 2,390 |
2017-05-26 | $39.79 | $40.05 | $39.79 | $40.05 | $31.74 | 11,345 |
2017-05-25 | $40.11 | $40.28 | $39.99 | $40.06 | $31.74 | 18,087 |
2017-05-24 | $39.98 | $40.18 | $39.88 | $40.11 | $31.78 | 7,189 |
2017-05-23 | $40.23 | $40.23 | $39.75 | $39.75 | $31.50 | 17,863 |
2017-05-22 | $39.28 | $39.37 | $39.21 | $39.35 | $31.18 | 22,953 |
2017-05-19 | $39.00 | $39.21 | $39.00 | $39.21 | $31.07 | 10,436 |
2017-05-18 | $38.41 | $38.45 | $38.31 | $38.43 | $30.45 | 4,238 |
2017-05-17 | $38.85 | $38.90 | $38.39 | $38.48 | $30.49 | 29,069 |
2017-05-16 | $38.96 | $39.24 | $38.96 | $39.24 | $31.09 | 5,158 |
2017-05-15 | $38.70 | $38.88 | $38.67 | $38.88 | $30.81 | 6,868 |
2017-05-12 | $38.17 | $38.47 | $38.15 | $38.47 | $30.48 | 4,904 |
2017-05-11 | $38.38 | $38.39 | $38.15 | $38.37 | $30.40 | 10,403 |
2017-05-10 | $38.31 | $38.48 | $38.20 | $38.44 | $30.46 | 7,262 |
2017-05-09 | $38.44 | $38.44 | $38.37 | $38.37 | $30.40 | 3,329 |
2017-05-08 | $38.29 | $38.49 | $38.29 | $38.49 | $30.50 | 933 |
2017-05-05 | $38.36 | $39.07 | $38.36 | $39.04 | $30.93 | 7,814 |
2017-05-04 | $38.11 | $38.49 | $38.11 | $38.48 | $30.49 | 16,310 |
2017-05-03 | $37.84 | $37.91 | $37.79 | $37.91 | $30.04 | 26,679 |
2017-05-02 | $37.82 | $38.14 | $37.82 | $38.14 | $30.22 | 4,820 |
2017-05-01 | $37.77 | $37.77 | $37.53 | $37.53 | $29.74 | 3,789 |
2017-04-28 | $37.51 | $37.56 | $37.41 | $37.50 | $29.71 | 14,490 |
2017-04-27 | $37.32 | $37.56 | $37.28 | $37.52 | $29.73 | 10,838 |
2017-04-26 | $37.26 | $37.34 | $37.17 | $37.25 | $29.52 | 20,625 |
2017-04-25 | $37.10 | $37.37 | $37.08 | $37.35 | $29.60 | 5,300 |
2017-04-24 | $36.57 | $36.78 | $36.57 | $36.76 | $29.13 | 14,693 |
2017-04-21 | $35.48 | $35.52 | $35.36 | $35.52 | $28.15 | 2,219 |
2017-04-20 | $35.74 | $35.77 | $35.61 | $35.68 | $28.27 | 12,380 |
2017-04-19 | $35.29 | $35.32 | $35.02 | $35.05 | $27.77 | 3,618 |
2017-04-18 | $35.30 | $35.33 | $35.07 | $35.33 | $27.99 | 7,868 |
2017-04-17 | $35.46 | $35.50 | $35.42 | $35.44 | $28.08 | 11,257 |
2017-04-13 | $35.34 | $35.34 | $35.23 | $35.23 | $27.92 | 228 |
2017-04-12 | $35.18 | $35.28 | $35.14 | $35.25 | $27.93 | 4,186 |
2017-04-11 | $35.07 | $35.07 | $34.90 | $35.01 | $27.74 | 2,838 |
2017-04-10 | $35.04 | $35.05 | $34.97 | $35.01 | $27.74 | 16,091 |
2017-04-07 | $34.97 | $35.00 | $34.94 | $34.94 | $27.69 | 2,671 |
2017-04-06 | $34.95 | $34.95 | $34.85 | $34.90 | $27.65 | 2,290 |
2017-04-05 | $34.87 | $34.91 | $34.70 | $34.70 | $27.50 | 15,325 |
2017-04-04 | $34.93 | $35.04 | $34.78 | $35.04 | $27.77 | 3,867 |
2017-04-03 | $34.97 | $34.97 | $34.64 | $34.88 | $27.64 | 36,214 |
2017-03-31 | $34.93 | $35.10 | $34.82 | $34.95 | $27.69 | 4,020 |
2017-03-30 | $34.84 | $34.85 | $34.77 | $34.77 | $27.55 | 1,674 |
2017-03-29 | $34.82 | $35.08 | $34.82 | $35.08 | $27.80 | 13,641 |
2017-03-28 | $35.09 | $35.23 | $35.08 | $35.20 | $27.89 | 10,054 |
2017-03-27 | $35.08 | $35.31 | $35.08 | $35.26 | $27.94 | 938 |
2017-03-24 | $35.00 | $35.16 | $35.00 | $35.10 | $27.81 | 8,514 |
2017-03-23 | $34.93 | $35.04 | $34.93 | $34.99 | $27.73 | 4,585 |
2017-03-22 | $34.72 | $34.90 | $34.72 | $34.89 | $27.65 | 3,649 |
2017-03-21 | $35.24 | $35.36 | $34.86 | $34.89 | $27.65 | 13,349 |
2017-03-20 | $35.23 | $35.34 | $35.23 | $35.23 | $27.92 | 4,010 |
2017-03-17 | $35.00 | $35.24 | $34.99 | $35.18 | $27.88 | 19,278 |
2017-03-16 | $34.87 | $35.09 | $34.87 | $35.09 | $27.80 | 10,721 |
2017-03-15 | $34.28 | $34.70 | $34.28 | $34.69 | $27.49 | 9,635 |
2017-03-14 | $34.12 | $34.24 | $34.11 | $34.19 | $27.09 | 3,021 |
2017-03-13 | $34.22 | $34.34 | $34.22 | $34.34 | $27.21 | 6,387 |
2017-03-10 | $34.16 | $34.35 | $34.16 | $34.32 | $27.19 | 6,755 |
2017-03-09 | $33.93 | $33.93 | $33.89 | $33.89 | $26.85 | 2,936 |
2017-03-08 | $33.81 | $33.90 | $33.74 | $33.74 | $26.74 | 23,712 |
2017-03-07 | $33.93 | $33.99 | $33.89 | $33.89 | $26.85 | 12,370 |
2017-03-06 | $34.12 | $34.12 | $33.99 | $34.06 | $26.99 | 2,521 |
2017-03-03 | $33.91 | $34.21 | $33.89 | $34.18 | $27.08 | 6,270 |
2017-03-02 | $33.79 | $33.87 | $33.78 | $33.78 | $26.77 | 4,604 |
2017-03-01 | $33.72 | $34.01 | $33.72 | $33.88 | $26.85 | 13,119 |
2017-02-28 | $33.53 | $33.58 | $33.42 | $33.45 | $26.51 | 4,313 |
2017-02-27 | $33.48 | $33.59 | $33.48 | $33.50 | $26.54 | 4,332 |
2017-02-24 | $33.35 | $33.44 | $33.34 | $33.40 | $26.47 | 12,972 |
2017-02-23 | $33.70 | $33.81 | $33.64 | $33.75 | $26.74 | 12,862 |
2017-02-22 | $33.54 | $33.70 | $33.40 | $33.68 | $26.69 | 6,530 |
2017-02-21 | $33.65 | $33.77 | $33.60 | $33.77 | $26.76 | 7,632 |
2017-02-17 | $33.63 | $33.70 | $33.57 | $33.70 | $26.70 | 6,616 |
2017-02-16 | $33.90 | $33.94 | $33.85 | $33.94 | $26.89 | 4,886 |
2017-02-15 | $33.55 | $33.61 | $33.53 | $33.61 | $26.63 | 5,033 |
2017-02-14 | $33.44 | $33.45 | $33.38 | $33.45 | $26.51 | 5,780 |
2017-02-13 | $33.42 | $33.50 | $33.42 | $33.46 | $26.51 | 35,697 |
2017-02-10 | $33.13 | $33.36 | $33.13 | $33.29 | $26.38 | 93,336 |
2017-02-09 | $33.36 | $33.36 | $33.23 | $33.25 | $26.35 | 11,261 |
2017-02-08 | $33.06 | $33.24 | $33.05 | $33.24 | $26.34 | 9,864 |
2017-02-07 | $33.22 | $33.22 | $33.14 | $33.22 | $26.32 | 18,526 |
2017-02-06 | $33.22 | $33.22 | $33.05 | $33.14 | $26.26 | 15,486 |
2017-02-03 | $33.40 | $33.49 | $33.35 | $33.43 | $26.49 | 15,809 |
2017-02-02 | $33.62 | $33.76 | $33.51 | $33.58 | $26.61 | 55,122 |
2017-02-01 | $33.26 | $33.36 | $33.11 | $33.36 | $26.43 | 34,830 |
2017-01-31 | $33.17 | $33.20 | $33.00 | $33.14 | $26.26 | 116,900 |
2017-01-30 | $33.30 | $33.48 | $33.29 | $33.48 | $26.53 | 13,290 |
2017-01-27 | $33.80 | $33.82 | $33.75 | $33.82 | $26.80 | 4,799 |
2017-01-26 | $33.75 | $33.78 | $33.67 | $33.72 | $26.72 | 10,839 |
2017-01-25 | $33.95 | $33.99 | $33.83 | $33.99 | $26.93 | 2,384 |
2017-01-24 | $33.74 | $33.93 | $33.74 | $33.87 | $26.84 | 12,015 |
2017-01-23 | $33.54 | $33.61 | $33.44 | $33.58 | $26.61 | 29,826 |
2017-01-20 | $33.56 | $33.63 | $33.52 | $33.63 | $26.65 | 12,413 |
2017-01-19 | $33.20 | $33.25 | $33.09 | $33.22 | $26.32 | 20,664 |
2017-01-18 | $33.06 | $33.06 | $32.98 | $33.04 | $26.18 | 4,921 |
2017-01-17 | $32.99 | $33.14 | $32.99 | $33.10 | $26.23 | 15,237 |
2017-01-13 | $33.19 | $33.25 | $33.16 | $33.25 | $26.35 | 12,492 |
2017-01-12 | $32.93 | $33.04 | $32.93 | $33.00 | $26.15 | 8,885 |
2017-01-11 | $32.74 | $33.13 | $32.74 | $33.11 | $26.24 | 11,031 |
2017-01-10 | $33.20 | $33.25 | $33.04 | $33.04 | $26.18 | 15,893 |
2017-01-09 | $33.19 | $33.30 | $33.12 | $33.17 | $26.28 | 44,633 |
2017-01-06 | $33.41 | $33.53 | $33.41 | $33.44 | $26.50 | 15,085 |
2017-01-05 | $33.24 | $33.58 | $33.22 | $33.57 | $26.60 | 36,139 |
2017-01-04 | $33.09 | $33.30 | $33.07 | $33.30 | $26.39 | 43,511 |
2017-01-03 | $32.96 | $33.06 | $32.86 | $33.04 | $26.18 | 19,146 |
2016-12-30 | $33.08 | $33.08 | $32.85 | $32.90 | $26.07 | 9,773 |
2016-12-29 | $32.80 | $32.85 | $32.80 | $32.83 | $26.01 | 2,952 |
2016-12-28 | $32.79 | $32.79 | $32.55 | $32.62 | $25.85 | 2,169 |
2016-12-27 | $32.95 | $32.95 | $32.92 | $32.92 | $26.09 | 994 |
2016-12-23 | $32.75 | $32.91 | $32.75 | $32.87 | $26.05 | 21,173 |
2016-12-22 | $32.40 | $32.49 | $32.35 | $32.35 | $25.63 | 73,698 |
2016-12-21 | $32.73 | $32.77 | $32.58 | $32.67 | $25.89 | 86,122 |
2016-12-20 | $32.37 | $32.51 | $32.37 | $32.50 | $25.74 | 16,644 |
2016-12-19 | $32.60 | $32.60 | $32.36 | $32.37 | $25.64 | 15,667 |
2016-12-16 | $32.29 | $32.54 | $32.29 | $32.36 | $25.63 | 15,062 |
2016-12-15 | $32.26 | $32.33 | $32.20 | $32.33 | $25.60 | 29,236 |
2016-12-14 | $32.83 | $32.93 | $32.35 | $32.41 | $25.67 | 12,207 |
2016-12-13 | $32.80 | $33.00 | $32.80 | $32.96 | $26.10 | 8,387 |
2016-12-12 | $32.57 | $32.74 | $32.55 | $32.61 | $25.83 | 14,685 |
2016-12-09 | $32.32 | $32.42 | $32.25 | $32.35 | $25.62 | 264,642 |
2016-12-08 | $32.63 | $32.63 | $32.32 | $32.46 | $25.71 | 62,519 |
2016-12-07 | $32.67 | $33.04 | $32.64 | $32.96 | $26.10 | 22,879 |
2016-12-06 | $32.15 | $32.48 | $32.13 | $32.48 | $25.72 | 11,672 |
2016-12-05 | $31.85 | $32.11 | $31.81 | $32.11 | $25.43 | 11,928 |
2016-12-02 | $31.31 | $31.39 | $31.27 | $31.28 | $24.77 | 4,678 |
2016-12-01 | $31.38 | $31.48 | $31.33 | $31.40 | $24.87 | 21,822 |
2016-11-30 | $31.29 | $31.36 | $31.29 | $31.32 | $24.81 | 1,610 |
2016-11-29 | $31.31 | $31.47 | $31.31 | $31.46 | $24.92 | 3,723 |
2016-11-28 | $31.21 | $31.37 | $31.21 | $31.37 | $24.84 | 22,175 |
2016-11-25 | $31.51 | $31.67 | $31.51 | $31.67 | $25.08 | 2,324 |
2016-11-23 | $31.02 | $31.19 | $30.95 | $31.19 | $24.70 | 7,090 |
2016-11-22 | $31.29 | $31.31 | $31.23 | $31.26 | $24.76 | 6,814 |
2016-11-21 | $31.05 | $31.12 | $30.96 | $31.03 | $24.58 | 47,317 |
2016-11-18 | $30.92 | $31.01 | $30.81 | $31.00 | $24.55 | 45,784 |
2016-11-17 | $30.99 | $31.00 | $30.93 | $30.93 | $24.50 | 8,986 |
2016-11-16 | $30.84 | $30.91 | $30.74 | $30.80 | $24.39 | 7,168 |
2016-11-15 | $30.93 | $31.19 | $30.81 | $31.07 | $24.61 | 89,333 |
2016-11-14 | $31.43 | $31.43 | $30.87 | $31.05 | $24.59 | 17,238 |
2016-11-11 | $31.90 | $31.90 | $31.78 | $31.89 | $25.26 | 4,025 |
2016-11-10 | $32.58 | $32.59 | $32.27 | $32.50 | $25.74 | 191,617 |
2016-11-09 | $32.10 | $32.44 | $32.09 | $32.32 | $25.60 | 21,532 |
2016-11-08 | $31.85 | $32.09 | $31.84 | $31.98 | $25.33 | 9,779 |
2016-11-07 | $32.11 | $32.11 | $31.87 | $32.07 | $25.40 | 89,126 |
2016-11-04 | $31.59 | $31.66 | $31.59 | $31.62 | $25.04 | 1,167 |
2016-11-03 | $32.01 | $32.01 | $31.91 | $31.92 | $25.28 | 5,716 |
2016-11-02 | $31.90 | $32.08 | $31.82 | $31.88 | $25.25 | 18,134 |
2016-11-01 | $32.36 | $32.36 | $32.08 | $32.16 | $25.47 | 11,509 |
2016-10-31 | $32.30 | $32.30 | $32.17 | $32.17 | $25.48 | 7,414 |
2016-10-28 | $32.48 | $32.48 | $32.37 | $32.41 | $25.67 | 15,975 |
2016-10-27 | $32.65 | $32.65 | $32.40 | $32.40 | $25.66 | 9,317 |
2016-10-26 | $33.09 | $33.20 | $33.09 | $33.09 | $26.21 | 6,086 |
2016-10-25 | $33.06 | $33.14 | $33.06 | $33.08 | $26.20 | 1,991 |
2016-10-24 | $33.10 | $33.15 | $32.99 | $33.09 | $26.21 | 17,374 |
2016-10-21 | $32.95 | $33.05 | $32.95 | $33.05 | $26.18 | 8,415 |
2016-10-20 | $33.30 | $33.36 | $33.26 | $33.34 | $26.40 | 17,634 |
2016-10-19 | $33.35 | $33.38 | $33.29 | $33.38 | $26.44 | 8,896 |
2016-10-18 | $33.22 | $33.44 | $33.22 | $33.42 | $26.47 | 1,036 |
2016-10-17 | $33.13 | $33.17 | $33.05 | $33.09 | $26.21 | 7,916 |
2016-10-14 | $33.16 | $33.16 | $32.96 | $33.06 | $26.18 | 2,063 |
2016-10-13 | $32.95 | $33.08 | $32.78 | $33.07 | $26.19 | 11,387 |
2016-10-12 | $33.45 | $33.45 | $33.21 | $33.24 | $26.33 | 8,187 |
2016-10-11 | $33.90 | $33.90 | $33.58 | $33.72 | $26.71 | 7,860 |
2016-10-10 | $34.13 | $34.19 | $34.09 | $34.14 | $27.04 | 6,016 |
2016-10-07 | $33.85 | $34.01 | $33.66 | $34.01 | $26.94 | 4,156 |
2016-10-06 | $34.05 | $34.22 | $34.05 | $34.13 | $27.03 | 7,302 |
2016-10-05 | $34.50 | $34.65 | $34.46 | $34.51 | $27.33 | 10,592 |
2016-10-04 | $34.39 | $34.47 | $34.28 | $34.47 | $27.30 | 3,614 |
2016-10-03 | $34.23 | $34.50 | $34.23 | $34.50 | $27.32 | 11,194 |
2016-09-30 | $34.29 | $34.49 | $34.18 | $34.44 | $27.28 | 6,807 |
2016-09-29 | $34.24 | $34.39 | $33.80 | $34.00 | $26.93 | 22,021 |
2016-09-28 | $34.37 | $34.56 | $34.18 | $34.55 | $27.36 | 5,562 |
2016-09-27 | $33.97 | $34.34 | $33.97 | $34.30 | $27.17 | 3,008 |
2016-09-26 | $34.12 | $34.12 | $34.12 | $34.12 | $27.02 | 222 |
2016-09-23 | $34.38 | $34.43 | $34.32 | $34.32 | $27.18 | 2,098 |
2016-09-22 | $34.32 | $34.52 | $34.32 | $34.48 | $27.31 | 12,852 |
2016-09-21 | $33.58 | $33.86 | $33.45 | $33.86 | $26.82 | 7,842 |
2016-09-20 | $33.40 | $33.49 | $33.27 | $33.39 | $26.44 | 3,976 |
2016-09-19 | $33.32 | $33.32 | $33.29 | $33.29 | $26.37 | 487 |
2016-09-16 | $32.89 | $33.07 | $32.89 | $33.06 | $26.18 | 16,676 |
2016-09-15 | $33.03 | $33.49 | $33.03 | $33.49 | $26.52 | 14,333 |
2016-09-14 | $32.98 | $33.24 | $32.98 | $33.09 | $26.21 | 53,239 |
2016-09-13 | $33.46 | $33.46 | $33.09 | $33.14 | $26.25 | 16,141 |
2016-09-12 | $33.35 | $33.69 | $33.35 | $33.69 | $26.68 | 3,595 |
2016-09-09 | $33.94 | $33.96 | $33.53 | $33.53 | $26.56 | 236,677 |
2016-09-08 | $34.61 | $34.63 | $34.46 | $34.50 | $27.32 | 3,175 |
2016-09-07 | $34.60 | $34.60 | $34.55 | $34.56 | $27.37 | 1,698 |
2016-09-06 | $34.16 | $34.36 | $34.13 | $34.36 | $27.21 | 8,639 |
2016-09-02 | $34.06 | $34.12 | $33.98 | $34.09 | $27.00 | 2,478 |
2016-09-01 | $33.64 | $33.70 | $33.50 | $33.70 | $26.69 | 4,982 |
2016-08-31 | $33.45 | $33.60 | $33.22 | $33.33 | $26.40 | 4,770 |
2016-08-30 | $33.69 | $33.69 | $33.55 | $33.57 | $26.59 | 3,353 |
2016-08-29 | $33.28 | $33.66 | $33.28 | $33.66 | $26.66 | 2,405 |
2016-08-26 | $33.91 | $33.94 | $33.40 | $33.56 | $26.58 | 4,360 |
2016-08-25 | $33.60 | $33.69 | $33.55 | $33.55 | $26.57 | 2,565 |
2016-08-24 | $33.79 | $33.79 | $33.68 | $33.72 | $26.71 | 4,629 |
2016-08-23 | $33.85 | $33.85 | $33.75 | $33.80 | $26.77 | 4,368 |
2016-08-22 | $33.47 | $33.60 | $33.45 | $33.60 | $26.61 | 1,983 |
2016-08-19 | $33.53 | $33.66 | $33.52 | $33.64 | $26.64 | 3,293 |
2016-08-18 | $33.85 | $33.85 | $33.85 | $33.85 | $26.81 | 154 |
2016-08-17 | $33.39 | $33.60 | $33.31 | $33.60 | $26.61 | 4,531 |
2016-08-16 | $33.81 | $33.81 | $33.63 | $33.76 | $26.74 | 4,204 |
2016-08-15 | $34.05 | $34.05 | $33.88 | $33.96 | $26.90 | 15,265 |
2016-08-12 | $33.75 | $33.75 | $33.70 | $33.70 | $26.69 | 5,122 |
2016-08-11 | $33.72 | $33.90 | $33.71 | $33.90 | $26.85 | 7,298 |
2016-08-10 | $33.62 | $33.64 | $33.55 | $33.62 | $26.63 | 1,579 |
2016-08-09 | $33.07 | $33.47 | $33.07 | $33.40 | $26.45 | 11,659 |
2016-08-08 | $32.78 | $32.94 | $32.77 | $32.94 | $26.09 | 67,454 |
2016-08-05 | $32.52 | $32.61 | $32.52 | $32.53 | $25.76 | 13,915 |
2016-08-04 | $32.44 | $32.50 | $32.30 | $32.50 | $25.74 | 14,693 |
2016-08-03 | $32.35 | $32.59 | $32.33 | $32.59 | $25.81 | 41,674 |
2016-08-02 | $32.66 | $32.68 | $32.63 | $32.63 | $25.84 | 4,828 |
2016-08-01 | $32.86 | $32.99 | $32.68 | $32.69 | $25.89 | 3,599 |
2016-07-29 | $33.02 | $33.17 | $32.96 | $33.05 | $26.18 | 44,518 |
2016-07-28 | $33.05 | $33.06 | $32.94 | $32.98 | $26.12 | 1,897 |
2016-07-27 | $32.83 | $33.11 | $32.83 | $33.11 | $26.22 | 13,239 |
2016-07-26 | $32.92 | $32.92 | $32.77 | $32.87 | $26.03 | 6,556 |
2016-07-25 | $32.64 | $32.70 | $32.56 | $32.66 | $25.87 | 6,887 |
2016-07-22 | $32.61 | $32.68 | $32.54 | $32.54 | $25.77 | 5,001 |
2016-07-21 | $32.43 | $32.56 | $32.40 | $32.40 | $25.66 | 21,486 |
2016-07-20 | $32.36 | $32.50 | $32.35 | $32.48 | $25.72 | 4,372 |
2016-07-19 | $32.31 | $32.32 | $32.14 | $32.20 | $25.50 | 22,306 |
2016-07-18 | $32.42 | $32.42 | $32.27 | $32.27 | $25.56 | 10,026 |
2016-07-15 | $32.45 | $32.45 | $32.31 | $32.39 | $25.65 | 7,812 |
2016-07-14 | $32.57 | $32.64 | $32.52 | $32.52 | $25.76 | 24,992 |
2016-07-13 | $32.22 | $32.56 | $32.22 | $32.39 | $25.65 | 9,294 |
2016-07-12 | $31.86 | $32.06 | $31.82 | $31.90 | $25.26 | 20,958 |
2016-07-11 | $31.41 | $31.68 | $31.41 | $31.52 | $24.96 | 18,456 |
2016-07-08 | $31.00 | $31.09 | $30.88 | $31.09 | $24.62 | 17,614 |
2016-07-07 | $30.53 | $30.53 | $30.34 | $30.48 | $24.14 | 8,955 |
2016-07-06 | $30.31 | $30.55 | $30.00 | $30.48 | $24.14 | 39,064 |
2016-07-05 | $30.92 | $30.95 | $30.41 | $30.46 | $24.12 | 52,246 |
2016-07-01 | $31.00 | $31.80 | $31.00 | $31.74 | $25.14 | 25,299 |
2016-06-30 | $30.86 | $31.38 | $30.86 | $31.38 | $24.85 | 28,733 |
2016-06-29 | $30.49 | $30.74 | $30.49 | $30.71 | $24.32 | 19,975 |
2016-06-28 | $29.90 | $30.04 | $29.70 | $30.02 | $23.78 | 46,110 |
2016-06-27 | $29.01 | $29.08 | $28.71 | $29.06 | $23.02 | 25,937 |
2016-06-24 | $29.52 | $29.85 | $29.14 | $29.35 | $23.24 | 41,819 |
2016-06-23 | $32.35 | $32.67 | $32.26 | $32.64 | $25.85 | 12,486 |
2016-06-22 | $32.05 | $32.05 | $31.66 | $31.85 | $25.22 | 21,696 |
2016-06-21 | $32.29 | $32.74 | $32.26 | $32.65 | $25.25 | 10,865 |
2016-06-20 | $32.48 | $32.62 | $32.38 | $32.38 | $25.04 | 9,255 |
2016-06-17 | $31.57 | $31.87 | $31.46 | $31.74 | $24.54 | 12,917 |
2016-06-16 | $30.93 | $31.44 | $30.77 | $31.37 | $24.26 | 42,794 |
2016-06-15 | $31.30 | $31.56 | $31.26 | $31.33 | $24.22 | 39,061 |
2016-06-14 | $31.12 | $31.25 | $31.01 | $31.16 | $24.09 | 25,004 |
2016-06-13 | $31.67 | $31.93 | $31.53 | $31.60 | $24.43 | 14,326 |
2016-06-10 | $32.25 | $32.33 | $32.03 | $32.03 | $24.77 | 14,003 |
2016-06-09 | $32.99 | $32.99 | $32.78 | $32.84 | $25.39 | 8,080 |
2016-06-08 | $33.21 | $33.38 | $33.21 | $33.37 | $25.80 | 5,553 |
2016-06-07 | $33.06 | $33.17 | $33.06 | $33.14 | $25.62 | 5,710 |
2016-06-06 | $32.88 | $32.94 | $32.82 | $32.91 | $25.45 | 8,636 |
2016-06-03 | $32.46 | $32.74 | $32.46 | $32.69 | $25.28 | 9,264 |
2016-06-02 | $32.04 | $32.33 | $32.04 | $32.29 | $24.97 | 13,115 |
2016-06-01 | $32.04 | $32.29 | $32.04 | $32.23 | $24.92 | 14,729 |
2016-05-31 | $32.19 | $32.37 | $32.17 | $32.26 | $24.94 | 19,501 |
2016-05-27 | $32.09 | $32.15 | $32.04 | $32.09 | $24.81 | 11,007 |
2016-05-26 | $32.09 | $32.18 | $32.05 | $32.17 | $24.87 | 7,590 |
2016-05-25 | $31.58 | $31.76 | $31.58 | $31.72 | $24.53 | 6,961 |
2016-05-24 | $31.15 | $31.35 | $31.05 | $31.33 | $24.22 | 8,971 |
2016-05-23 | $31.00 | $31.11 | $30.98 | $31.05 | $24.01 | 95,636 |
2016-05-20 | $30.97 | $31.13 | $30.97 | $31.13 | $24.07 | 194,794 |
2016-05-19 | $30.64 | $30.73 | $30.58 | $30.72 | $23.75 | 8,824 |
2016-05-18 | $30.86 | $31.23 | $30.77 | $30.93 | $23.92 | 91,795 |
2016-05-17 | $31.11 | $31.20 | $30.90 | $31.00 | $23.97 | 113,737 |
2016-05-16 | $30.89 | $31.18 | $30.86 | $31.18 | $24.11 | 11,229 |
2016-05-13 | $30.94 | $31.04 | $30.63 | $30.66 | $23.71 | 89,258 |
2016-05-12 | $31.42 | $31.45 | $31.00 | $31.13 | $24.07 | 104,716 |
2016-05-11 | $31.39 | $31.50 | $31.26 | $31.33 | $24.22 | 106,190 |
2016-05-10 | $31.22 | $31.52 | $31.21 | $31.34 | $24.23 | 88,187 |
2016-05-09 | $31.71 | $31.71 | $31.57 | $31.57 | $24.41 | 2,767 |
2016-05-06 | $31.58 | $31.69 | $31.55 | $31.69 | $24.50 | 89,864 |
2016-05-05 | $31.65 | $31.74 | $31.45 | $31.55 | $24.39 | 93,981 |
2016-05-04 | $31.85 | $31.85 | $31.67 | $31.76 | $24.56 | 3,562 |
2016-05-03 | $32.10 | $32.13 | $31.93 | $31.95 | $24.70 | 11,159 |
2016-05-02 | $32.31 | $32.44 | $32.31 | $32.42 | $25.07 | 10,263 |
2016-04-29 | $32.21 | $32.24 | $32.11 | $32.14 | $24.85 | 2,814 |
2016-04-28 | $32.06 | $32.27 | $31.99 | $32.02 | $24.76 | 15,944 |
2016-04-27 | $32.17 | $32.24 | $32.01 | $32.20 | $24.90 | 14,248 |
2016-04-26 | $32.10 | $32.22 | $32.10 | $32.12 | $24.84 | 5,367 |
2016-04-25 | $31.97 | $31.97 | $31.69 | $31.76 | $24.55 | 4,021 |
2016-04-22 | $32.27 | $32.32 | $32.21 | $32.29 | $24.97 | 4,979 |
2016-04-21 | $32.82 | $32.82 | $32.42 | $32.47 | $25.11 | 15,872 |
2016-04-20 | $33.07 | $33.21 | $33.02 | $33.04 | $25.55 | 36,175 |
2016-04-19 | $33.07 | $33.30 | $33.07 | $33.24 | $25.70 | 5,161 |
2016-04-18 | $32.51 | $32.67 | $32.51 | $32.60 | $25.21 | 3,279 |
2016-04-15 | $32.47 | $32.50 | $32.26 | $32.26 | $24.94 | 4,629 |
2016-04-14 | $32.39 | $32.43 | $32.24 | $32.33 | $25.00 | 16,725 |
2016-04-13 | $32.11 | $32.25 | $32.11 | $32.23 | $24.92 | 2,190 |
2016-04-12 | $31.64 | $31.90 | $31.40 | $31.89 | $24.66 | 5,206 |
2016-04-11 | $31.93 | $31.93 | $31.83 | $31.83 | $24.61 | 3,376 |
2016-04-08 | $31.54 | $31.88 | $31.54 | $31.78 | $24.57 | 4,585 |
2016-04-07 | $31.26 | $31.26 | $30.76 | $30.90 | $23.89 | 11,861 |
2016-04-06 | $31.37 | $31.55 | $31.30 | $31.54 | $24.39 | 7,160 |
2016-04-05 | $31.37 | $31.37 | $31.13 | $31.21 | $24.13 | 4,180 |
2016-04-04 | $31.67 | $31.67 | $31.55 | $31.61 | $24.44 | 3,001 |
2016-04-01 | $31.38 | $31.62 | $31.34 | $31.62 | $24.45 | 23,248 |
2016-03-31 | $32.23 | $32.24 | $31.92 | $31.92 | $24.68 | 13,021 |
2016-03-30 | $32.05 | $32.47 | $32.05 | $32.37 | $25.03 | 6,487 |
2016-03-29 | $31.20 | $31.80 | $31.20 | $31.74 | $24.54 | 5,555 |
2016-03-28 | $31.12 | $31.28 | $31.12 | $31.23 | $24.15 | 9,237 |
2016-03-24 | $31.16 | $31.17 | $31.08 | $31.15 | $24.08 | 5,538 |
2016-03-23 | $31.80 | $31.80 | $31.48 | $31.57 | $24.41 | 23,642 |
2016-03-22 | $31.73 | $32.06 | $31.61 | $31.95 | $24.70 | 11,249 |
2016-03-21 | $32.16 | $32.23 | $32.16 | $32.18 | $24.88 | 39,311 |
2016-03-18 | $32.16 | $32.30 | $32.13 | $32.25 | $24.94 | 23,572 |
2016-03-17 | $31.82 | $32.22 | $31.72 | $32.16 | $24.87 | 83,871 |
2016-03-16 | $31.05 | $31.81 | $31.05 | $31.81 | $24.60 | 82,415 |
2016-03-15 | $31.60 | $31.60 | $31.32 | $31.43 | $24.30 | 135,567 |
2016-03-14 | $31.45 | $31.79 | $31.45 | $31.79 | $24.58 | 8,037 |
2016-03-11 | $31.12 | $31.40 | $31.12 | $31.38 | $24.26 | 3,144 |
2016-03-10 | $31.16 | $31.16 | $30.46 | $30.79 | $23.81 | 14,375 |
2016-03-09 | $30.64 | $30.67 | $30.52 | $30.56 | $23.63 | 3,748 |
2016-03-08 | $30.53 | $30.69 | $30.43 | $30.43 | $23.53 | 4,971 |
2016-03-07 | $30.90 | $31.08 | $30.83 | $31.04 | $24.00 | 5,064 |
2016-03-04 | $30.94 | $31.07 | $30.90 | $30.93 | $23.92 | 6,175 |
2016-03-03 | $30.47 | $30.83 | $30.47 | $30.76 | $23.78 | 10,186 |
2016-03-02 | $30.36 | $30.54 | $30.21 | $30.45 | $23.54 | 8,116 |
2016-03-01 | $30.59 | $30.77 | $30.43 | $30.64 | $23.69 | 3,002 |
2016-02-29 | $29.91 | $30.20 | $29.91 | $29.97 | $23.17 | 5,724 |
2016-02-26 | $30.46 | $30.46 | $30.16 | $30.26 | $23.40 | 6,602 |
2016-02-25 | $30.31 | $30.47 | $30.24 | $30.47 | $23.56 | 6,278 |
2016-02-24 | $29.83 | $30.35 | $29.79 | $30.35 | $23.47 | 11,382 |
2016-02-23 | $30.78 | $30.78 | $30.38 | $30.44 | $23.54 | 3,696 |
2016-02-22 | $30.69 | $30.91 | $30.69 | $30.91 | $23.90 | 2,149 |
2016-02-19 | $30.24 | $30.43 | $30.14 | $30.31 | $23.44 | 5,301 |
2016-02-18 | $30.73 | $30.73 | $30.59 | $30.62 | $23.68 | 9,415 |
2016-02-17 | $30.18 | $30.48 | $30.17 | $30.46 | $23.55 | 11,471 |
2016-02-16 | $29.38 | $29.69 | $29.38 | $29.66 | $22.93 | 9,004 |
2016-02-12 | $28.99 | $29.15 | $28.73 | $29.15 | $22.54 | 18,775 |
2016-02-11 | $29.10 | $29.10 | $28.67 | $28.99 | $22.42 | 13,208 |
2016-02-10 | $29.37 | $29.51 | $29.26 | $29.28 | $22.64 | 54,275 |
2016-02-09 | $29.25 | $29.61 | $29.23 | $29.46 | $22.78 | 11,189 |
2016-02-08 | $29.80 | $29.80 | $29.49 | $29.64 | $22.92 | 15,806 |
2016-02-05 | $31.02 | $31.02 | $30.51 | $30.59 | $23.65 | 16,305 |
2016-02-04 | $30.85 | $31.00 | $30.77 | $30.86 | $23.86 | 32,863 |
2016-02-03 | $30.70 | $31.06 | $30.54 | $31.01 | $23.98 | 14,370 |
2016-02-02 | $30.90 | $30.90 | $30.58 | $30.67 | $23.71 | 14,702 |
2016-02-01 | $31.19 | $31.27 | $31.00 | $31.25 | $24.16 | 17,394 |
2016-01-29 | $31.58 | $32.07 | $31.57 | $32.07 | $24.80 | 16,482 |
2016-01-28 | $31.94 | $31.97 | $31.52 | $31.62 | $24.45 | 9,470 |
2016-01-27 | $31.59 | $31.94 | $31.51 | $31.67 | $24.49 | 9,714 |
2016-01-26 | $31.44 | $31.81 | $31.43 | $31.81 | $24.60 | 4,848 |
2016-01-25 | $31.25 | $31.36 | $31.06 | $31.07 | $24.02 | 10,122 |
2016-01-22 | $31.04 | $31.33 | $31.04 | $31.32 | $24.22 | 16,181 |
2016-01-21 | $30.28 | $30.63 | $29.91 | $30.47 | $23.56 | 4,496 |
2016-01-20 | $30.39 | $30.61 | $29.94 | $30.44 | $23.54 | 47,169 |
2016-01-19 | $31.08 | $31.13 | $30.74 | $30.99 | $23.96 | 12,093 |
2016-01-15 | $30.66 | $30.97 | $30.57 | $30.57 | $23.64 | 18,140 |
2016-01-14 | $31.28 | $31.88 | $31.28 | $31.74 | $24.54 | 13,512 |
2016-01-13 | $32.27 | $32.45 | $31.64 | $31.64 | $24.46 | 12,164 |
2016-01-12 | $32.16 | $32.24 | $31.92 | $32.14 | $24.85 | 19,103 |
2016-01-11 | $31.94 | $32.04 | $31.63 | $31.78 | $24.57 | 10,519 |
2016-01-08 | $31.66 | $31.78 | $31.44 | $31.44 | $24.31 | 13,958 |
2016-01-07 | $31.29 | $31.55 | $31.22 | $31.32 | $24.22 | 15,656 |
2016-01-06 | $31.46 | $31.70 | $31.24 | $31.46 | $24.33 | 23,744 |
2016-01-05 | $32.03 | $32.05 | $31.76 | $31.90 | $24.67 | 15,586 |
2016-01-04 | $32.13 | $32.43 | $31.83 | $32.43 | $25.08 | 15,479 |
2015-12-31 | $32.78 | $32.95 | $32.61 | $32.61 | $25.21 | 13,249 |
2015-12-30 | $33.28 | $33.28 | $33.06 | $33.06 | $25.56 | 4,836 |
2015-12-29 | $33.33 | $33.39 | $33.33 | $33.38 | $25.81 | 1,107 |
2015-12-28 | $33.02 | $33.15 | $32.98 | $33.15 | $25.63 | 5,016 |
2015-12-24 | $33.35 | $33.36 | $33.09 | $33.24 | $25.70 | 5,942 |
2015-12-23 | $32.99 | $33.17 | $32.94 | $33.17 | $25.65 | 12,901 |
2015-12-22 | $32.63 | $32.67 | $32.57 | $32.67 | $25.26 | 3,095 |
2015-12-21 | $32.58 | $32.62 | $32.32 | $32.47 | $25.11 | 24,425 |
2015-12-18 | $32.46 | $32.51 | $32.19 | $32.23 | $24.92 | 10,873 |
2015-12-17 | $32.95 | $32.99 | $32.69 | $32.69 | $25.28 | 4,665 |
2015-12-16 | $32.81 | $33.35 | $32.74 | $33.27 | $25.72 | 7,271 |
2015-12-15 | $32.64 | $32.64 | $32.51 | $32.59 | $25.20 | 1,707 |
2015-12-14 | $32.16 | $32.31 | $31.92 | $32.25 | $24.94 | 20,154 |
2015-12-11 | $32.42 | $32.42 | $32.12 | $32.12 | $24.84 | 49,651 |
2015-12-10 | $33.00 | $33.10 | $32.94 | $32.94 | $25.47 | 12,390 |
2015-12-09 | $32.93 | $32.96 | $32.42 | $32.70 | $25.28 | 10,653 |
2015-12-08 | $33.11 | $33.11 | $32.85 | $32.96 | $25.49 | 20,351 |
2015-12-07 | $33.51 | $33.69 | $33.48 | $33.69 | $26.05 | 16,746 |
2015-12-04 | $33.30 | $33.74 | $33.29 | $33.65 | $26.02 | 13,871 |
2015-12-03 | $33.60 | $33.68 | $33.28 | $33.42 | $25.84 | 31,995 |
2015-12-02 | $33.36 | $33.43 | $33.22 | $33.24 | $25.70 | 7,290 |
2015-12-01 | $33.29 | $33.45 | $33.28 | $33.37 | $25.80 | 6,529 |
2015-11-30 | $33.13 | $33.19 | $33.03 | $33.03 | $25.54 | 11,572 |
2015-11-27 | $32.87 | $33.00 | $32.87 | $32.98 | $25.50 | 1,406 |
2015-11-25 | $32.81 | $32.91 | $32.81 | $32.82 | $25.38 | 3,685 |
2015-11-24 | $32.69 | $32.72 | $32.49 | $32.70 | $25.28 | 24,406 |
2015-11-23 | $33.03 | $33.03 | $32.86 | $33.02 | $25.53 | 2,605 |
2015-11-20 | $33.13 | $33.13 | $32.98 | $33.03 | $25.54 | 4,350 |
2015-11-19 | $33.09 | $33.17 | $32.98 | $33.05 | $25.55 | 8,788 |
2015-11-18 | $32.77 | $33.09 | $32.74 | $33.08 | $25.58 | 19,812 |
2015-11-17 | $32.72 | $32.72 | $32.52 | $32.52 | $25.14 | 11,028 |
2015-11-16 | $32.11 | $32.52 | $32.11 | $32.52 | $25.14 | 11,280 |
2015-11-13 | $32.32 | $32.32 | $32.00 | $32.14 | $24.85 | 26,829 |
2015-11-12 | $32.59 | $32.66 | $32.57 | $32.60 | $25.21 | 5,748 |
2015-11-11 | $32.73 | $32.96 | $32.73 | $32.78 | $25.35 | 12,493 |
2015-11-10 | $32.41 | $32.49 | $32.29 | $32.48 | $25.11 | 4,101 |
2015-11-09 | $33.05 | $33.05 | $32.66 | $32.88 | $25.42 | 4,546 |
2015-11-06 | $33.00 | $33.11 | $32.99 | $33.11 | $25.60 | 8,349 |
2015-11-05 | $33.22 | $33.26 | $33.21 | $33.26 | $25.72 | 2,690 |
2015-11-04 | $33.42 | $33.42 | $33.12 | $33.22 | $25.69 | 14,385 |
2015-11-03 | $33.21 | $33.39 | $32.99 | $33.39 | $25.82 | 9,274 |
2015-11-02 | $33.15 | $33.19 | $33.04 | $33.12 | $25.61 | 4,360 |
2015-10-30 | $32.72 | $32.95 | $32.72 | $32.81 | $25.37 | 20,959 |
2015-10-29 | $32.17 | $32.60 | $32.17 | $32.59 | $25.20 | 9,482 |
2015-10-28 | $32.20 | $32.41 | $31.93 | $32.05 | $24.78 | 12,883 |
2015-10-27 | $32.12 | $32.15 | $31.85 | $31.95 | $24.70 | 13,340 |
2015-10-26 | $32.44 | $32.44 | $32.32 | $32.40 | $25.05 | 3,841 |
2015-10-23 | $32.49 | $32.50 | $32.30 | $32.44 | $25.08 | 9,104 |
2015-10-22 | $32.36 | $32.72 | $32.33 | $32.64 | $25.24 | 68,170 |
2015-10-21 | $32.56 | $32.56 | $32.45 | $32.52 | $25.14 | 830 |
2015-10-20 | $32.45 | $32.45 | $32.45 | $32.45 | $25.09 | 100 |
2015-10-19 | $32.39 | $32.40 | $32.39 | $32.40 | $25.05 | 400 |
2015-10-16 | $32.31 | $32.31 | $32.20 | $32.27 | $24.95 | 21,119 |
2015-10-15 | $32.39 | $32.55 | $32.39 | $32.55 | $25.17 | 5,400 |
2015-10-14 | $32.19 | $32.28 | $32.19 | $32.26 | $24.95 | 2,149 |
2015-10-13 | $32.00 | $32.13 | $32.00 | $32.11 | $24.83 | 1,565 |
2015-10-12 | $32.37 | $32.37 | $32.37 | $32.37 | $25.03 | 6,000 |
2015-10-09 | $32.33 | $32.41 | $32.28 | $32.37 | $25.03 | 10,733 |
2015-10-08 | $31.97 | $32.37 | $31.96 | $32.37 | $25.03 | 12,521 |
2015-10-07 | $31.97 | $32.26 | $31.95 | $32.22 | $24.91 | 10,694 |
2015-10-06 | $31.72 | $31.97 | $31.72 | $31.97 | $24.72 | 1,329 |
2015-10-05 | $31.53 | $31.70 | $31.41 | $31.70 | $24.51 | 17,902 |
2015-10-02 | $30.46 | $31.03 | $30.46 | $31.03 | $23.99 | 24,897 |
2015-10-01 | $30.14 | $30.37 | $30.12 | $30.37 | $23.48 | 7,696 |
2015-09-30 | $30.36 | $30.36 | $30.36 | $30.36 | $23.47 | 106 |
2015-09-29 | $29.78 | $30.05 | $29.78 | $30.05 | $23.23 | 14,942 |
2015-09-28 | $29.72 | $29.81 | $29.68 | $29.72 | $22.98 | 4,359 |
2015-09-25 | $30.50 | $30.50 | $30.08 | $30.08 | $23.26 | 2,150 |
2015-09-24 | $30.50 | $30.50 | $30.50 | $30.50 | $23.58 | 0 |
2015-09-23 | $30.51 | $30.54 | $30.50 | $30.50 | $23.58 | 4,063 |
2015-09-22 | $30.59 | $30.59 | $30.29 | $30.29 | $23.42 | 12,410 |
2015-09-21 | $31.22 | $31.32 | $31.22 | $31.28 | $24.18 | 11,740 |
2015-09-18 | $31.51 | $31.60 | $31.28 | $31.28 | $24.19 | 20,785 |
2015-09-17 | $31.66 | $32.35 | $31.66 | $32.17 | $24.87 | 4,299 |
2015-09-16 | $31.83 | $31.94 | $31.81 | $31.81 | $24.60 | 13,642 |
2015-09-15 | $31.54 | $31.59 | $31.46 | $31.53 | $24.38 | 4,441 |
2015-09-14 | $31.51 | $31.56 | $31.51 | $31.54 | $24.39 | 2,145 |
2015-09-11 | $31.79 | $31.97 | $31.76 | $31.95 | $24.70 | 22,472 |
2015-09-10 | $31.86 | $32.04 | $31.70 | $31.94 | $24.70 | 6,374 |
2015-09-09 | $32.07 | $32.07 | $31.58 | $31.58 | $24.42 | 19,581 |
2015-09-08 | $31.36 | $31.52 | $31.27 | $31.49 | $24.35 | 9,722 |
2015-09-04 | $30.62 | $30.74 | $30.50 | $30.55 | $23.62 | 5,755 |
2015-09-03 | $31.22 | $31.23 | $31.07 | $31.07 | $24.02 | 806 |
2015-09-02 | $30.93 | $30.96 | $30.66 | $30.95 | $23.93 | 8,721 |
2015-09-01 | $30.76 | $30.95 | $30.58 | $30.82 | $23.83 | 56,051 |
2015-08-31 | $31.42 | $31.49 | $31.40 | $31.49 | $24.35 | 23,674 |
2015-08-28 | $31.55 | $31.63 | $31.45 | $31.58 | $24.42 | 19,283 |
2015-08-27 | $31.70 | $31.79 | $31.47 | $31.79 | $24.58 | 46,321 |
2015-08-26 | $31.68 | $31.70 | $31.11 | $31.62 | $24.45 | 6,300 |
2015-08-25 | $31.55 | $31.55 | $30.67 | $30.81 | $23.82 | 104,265 |
2015-08-24 | $30.24 | $31.20 | $30.24 | $30.46 | $23.55 | 12,647 |
2015-08-21 | $31.86 | $31.99 | $31.37 | $31.37 | $24.25 | 32,619 |
2015-08-20 | $32.08 | $32.09 | $31.80 | $31.80 | $24.59 | 11,565 |
2015-08-19 | $32.80 | $32.92 | $32.80 | $32.87 | $25.42 | 14,774 |
2015-08-18 | $33.33 | $33.33 | $33.10 | $33.10 | $25.59 | 2,304 |
2015-08-17 | $33.45 | $33.45 | $33.45 | $33.45 | $25.86 | 116 |
2015-08-14 | $33.44 | $33.46 | $33.39 | $33.45 | $25.86 | 1,384 |
2015-08-13 | $33.53 | $33.56 | $33.45 | $33.48 | $25.89 | 9,006 |
2015-08-12 | $33.03 | $33.29 | $33.03 | $33.29 | $25.74 | 36,285 |
2015-08-11 | $33.49 | $33.49 | $33.33 | $33.45 | $25.86 | 2,082 |
iShares MSCI Finland ETF (EFNL) News Headlines
Recent iShares MSCI Finland ETF (EFNL) News
Similar Companies to iShares MSCI Finland ETF (EFNL) 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 | -- | -- | -- |