iShares MSCI Ireland ETF (EIRL) Exchange: NYSE ARCA
Data as of May 2, 2025
$58.67 ($0.09) 0.15%
iShares MSCI Ireland ETF - Daily Information
Click for more stock information on iShares MSCI Ireland ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $58.97 |
Previous Close | $58.67 |
High | $58.97 |
Low | $58.45 |
Adjusted Open | $58.97 |
Previous Adjusted Close | $58.67 |
Adjusted High | $58.97 |
Adjusted Low | $58.45 |
About iShares MSCI Ireland ETF (EIRL)
The Fund seeks to track the investment results of the MSCI All Ireland Capped Index (the “Underlying Index”), which is a free float-adjusted market capitalization-weighted index that aims to reflect the performance of securities of companies that: (i) are classified in Ireland according to the MSCI Global Investable Market Index Methodology; (ii) are not classified in Ireland according to the MSCI Global Investable Market Index Methodology but are either headquartered or listed in Ireland and have significant linkage to Ireland, as defined by MSCI, Inc. (the “Index Provider” or “MSCI”); or (iii) have economic exposure greater than 10% to Ireland, as defined by MSCI, where the criteria outlined in (i) and (ii) do not result in the target number of securities and issuers. The Underlying Index will include large-, mid-, small- and micro-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 consumer staples and materials industries or sectors. The components of the Underlying Index are likely to change over time. The Index Provider applies a capping methodology to the Underlying Index so that no single issuer exceeds 25% of the Underlying Index weight, and all issuers with a weight above 5% do not cumulatively exceed 50% of the Underlying Index weight. However, this capping methodology does not apply to constituents that (1) are not classified as a Large, Mid or Small Capitalization securities as per the MSCI Global Investment Market Index Methodology and either (2) have a 3-month annual traded value ratio (“ATVR”) less than or equal to 20% or (3) have a market capitalization lower than the size-segment cutoff of the MSCI Ireland IMI. ATVR is a measure of traded value in a security as a proportion of its free float-adjusted market capitalization. Constituents that meet the first criteria, along with either the second or the third criteria, are represented at their weight in the MSCI All Ireland Index. BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies. BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index. The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund. The Underlying Index is sponsored by MSCI, 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 Ireland ETF (EIRL)
Historical Stock Data for iShares MSCI Ireland ETF (EIRL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-17 | $58.97 | $58.97 | $58.45 | $58.67 | $58.67 | 2,993 |
2025-04-16 | $59.06 | $59.40 | $58.56 | $58.58 | $58.58 | 5,016 |
2025-04-15 | $57.83 | $59.04 | $57.83 | $58.86 | $58.86 | 2,606 |
2025-04-14 | $57.96 | $58.38 | $57.93 | $58.36 | $58.36 | 2,879 |
2025-04-11 | $56.65 | $57.37 | $56.65 | $57.37 | $57.37 | 1,139 |
2025-04-10 | $55.85 | $55.85 | $55.76 | $55.82 | $55.82 | 1,845 |
2025-04-09 | $57.36 | $57.69 | $57.04 | $57.69 | $57.69 | 3,246 |
2025-04-08 | $56.06 | $56.07 | $53.51 | $53.52 | $53.52 | 2,294 |
2025-04-07 | $54.39 | $55.59 | $54.18 | $54.60 | $54.60 | 6,304 |
2025-04-04 | $57.74 | $57.77 | $56.11 | $56.11 | $56.11 | 16,964 |
2025-04-03 | $60.24 | $60.28 | $59.77 | $59.81 | $59.81 | 9,299 |
2025-04-02 | $59.95 | $59.98 | $59.79 | $59.96 | $59.96 | 1,790 |
2025-04-01 | $59.91 | $59.97 | $59.18 | $59.45 | $59.45 | 24,915 |
2025-03-31 | $59.37 | $59.63 | $59.04 | $59.12 | $59.12 | 64,008 |
2025-03-28 | $60.69 | $60.69 | $60.06 | $60.20 | $60.20 | 2,300 |
2025-03-27 | $60.21 | $60.55 | $60.17 | $60.55 | $60.55 | 2,034 |
2025-03-26 | $60.21 | $60.34 | $59.97 | $60.06 | $60.06 | 3,069 |
2025-03-25 | $61.21 | $61.21 | $60.59 | $60.59 | $60.59 | 2,299 |
2025-03-24 | $61.20 | $61.20 | $60.90 | $61.13 | $61.13 | 4,258 |
2025-03-21 | $61.04 | $61.53 | $60.98 | $61.53 | $61.53 | 1,746 |
2025-03-20 | $61.36 | $61.71 | $61.36 | $61.63 | $61.63 | 2,263 |
2025-03-19 | $62.03 | $62.49 | $62.03 | $62.45 | $62.45 | 5,183 |
2025-03-18 | $62.18 | $62.39 | $61.97 | $62.24 | $62.24 | 3,348 |
2025-03-17 | $61.70 | $62.48 | $61.70 | $62.35 | $62.35 | 8,169 |
2025-03-14 | $60.83 | $61.72 | $60.83 | $61.72 | $61.72 | 2,315 |
2025-03-13 | $60.40 | $60.54 | $60.40 | $60.40 | $60.40 | 3,061 |
2025-03-12 | $61.41 | $61.53 | $61.25 | $61.48 | $61.48 | 3,701 |
2025-03-11 | $61.33 | $61.85 | $61.12 | $61.58 | $61.58 | 2,404 |
2025-03-10 | $62.28 | $62.53 | $61.88 | $62.20 | $62.20 | 2,646 |
2025-03-07 | $62.46 | $63.32 | $62.46 | $63.32 | $63.32 | 2,699 |
2025-03-06 | $62.37 | $62.74 | $62.01 | $62.01 | $62.01 | 5,709 |
2025-03-05 | $61.63 | $62.23 | $61.49 | $62.22 | $62.22 | 5,155 |
2025-03-04 | $60.12 | $60.98 | $59.55 | $60.66 | $60.66 | 2,975 |
2025-03-03 | $61.20 | $61.22 | $60.54 | $60.70 | $60.70 | 2,987 |
2025-02-28 | $60.43 | $60.55 | $60.00 | $60.55 | $60.55 | 3,772 |
2025-02-27 | $60.59 | $60.59 | $60.02 | $60.06 | $60.06 | 2,533 |
2025-02-26 | $61.26 | $61.26 | $60.61 | $60.79 | $60.79 | 4,695 |
2025-02-25 | $61.34 | $61.42 | $61.20 | $61.34 | $61.34 | 3,096 |
2025-02-24 | $60.65 | $61.05 | $60.65 | $60.77 | $60.77 | 3,887 |
2025-02-21 | $60.79 | $61.02 | $60.35 | $60.36 | $60.36 | 5,408 |
2025-02-20 | $59.98 | $60.04 | $59.67 | $60.04 | $60.04 | 2,960 |
2025-02-19 | $59.28 | $59.45 | $59.22 | $59.33 | $59.33 | 3,565 |
2025-02-18 | $59.94 | $60.03 | $59.70 | $59.82 | $59.82 | 9,715 |
2025-02-14 | $60.09 | $60.10 | $59.69 | $59.69 | $59.69 | 1,255 |
2025-02-13 | $59.77 | $59.77 | $59.42 | $59.64 | $59.64 | 3,442 |
2025-02-12 | $59.11 | $59.85 | $59.11 | $59.80 | $59.80 | 2,257 |
2025-02-11 | $59.26 | $59.54 | $59.17 | $59.41 | $59.41 | 5,922 |
2025-02-10 | $59.13 | $59.38 | $59.09 | $59.19 | $59.19 | 15,292 |
2025-02-07 | $60.15 | $60.15 | $59.16 | $59.19 | $59.19 | 3,405 |
2025-02-06 | $60.25 | $60.26 | $59.85 | $60.06 | $60.06 | 2,877 |
2025-02-05 | $59.65 | $60.04 | $59.50 | $60.03 | $60.03 | 1,688 |
2025-02-04 | $59.79 | $59.79 | $59.54 | $59.66 | $59.66 | 1,605 |
2025-02-03 | $59.23 | $59.39 | $58.56 | $59.07 | $59.07 | 1,605 |
2025-01-31 | $60.55 | $60.55 | $59.83 | $59.85 | $59.85 | 11,369 |
2025-01-30 | $60.40 | $60.62 | $60.40 | $60.59 | $60.59 | 1,466 |
2025-01-29 | $59.83 | $60.19 | $59.83 | $59.91 | $59.91 | 2,191 |
2025-01-28 | $60.00 | $60.33 | $60.00 | $60.33 | $60.33 | 1,691 |
2025-01-27 | $59.93 | $60.00 | $59.72 | $59.72 | $59.72 | 51,569 |
2025-01-24 | $59.34 | $59.54 | $59.34 | $59.44 | $59.44 | 2,505 |
2025-01-23 | $58.90 | $59.20 | $58.90 | $59.20 | $59.20 | 6,728 |
2025-01-22 | $58.67 | $58.67 | $58.60 | $58.60 | $58.60 | 774 |
2025-01-21 | $58.26 | $58.86 | $58.26 | $58.86 | $58.86 | 1,635 |
2025-01-17 | $57.18 | $57.18 | $56.90 | $57.12 | $57.12 | 2,358 |
2025-01-16 | $56.75 | $57.00 | $56.55 | $57.00 | $57.00 | 21,370 |
2025-01-15 | $56.95 | $57.11 | $56.90 | $56.90 | $56.90 | 2,006 |
2025-01-14 | $56.29 | $56.55 | $56.27 | $56.30 | $56.30 | 5,141 |
2025-01-13 | $57.02 | $57.02 | $56.54 | $56.92 | $56.92 | 23,359 |
2025-01-10 | $57.59 | $57.69 | $57.41 | $57.43 | $57.43 | 10,422 |
2025-01-08 | $58.88 | $58.88 | $57.66 | $58.24 | $58.24 | 15,640 |
2025-01-07 | $59.36 | $59.36 | $58.95 | $59.12 | $59.12 | 18,371 |
2025-01-06 | $59.25 | $59.28 | $58.69 | $58.89 | $58.89 | 7,087 |
2025-01-03 | $58.94 | $58.94 | $57.97 | $58.43 | $58.43 | 12,964 |
2025-01-02 | $59.07 | $59.07 | $58.17 | $58.20 | $58.20 | 6,918 |
2024-12-31 | $59.13 | $59.13 | $58.59 | $58.73 | $58.73 | 11,145 |
2024-12-30 | $59.13 | $59.13 | $58.35 | $58.62 | $58.62 | 4,514 |
2024-12-27 | $59.06 | $59.14 | $58.53 | $58.83 | $58.83 | 26,337 |
2024-12-26 | $58.79 | $59.08 | $58.79 | $59.08 | $59.08 | 890 |
2024-12-24 | $58.77 | $58.95 | $58.77 | $58.92 | $58.92 | 714 |
2024-12-23 | $58.44 | $58.67 | $58.31 | $58.67 | $58.67 | 3,825 |
2024-12-20 | $58.35 | $58.76 | $57.95 | $58.44 | $58.44 | 11,216 |
2024-12-19 | $58.81 | $58.81 | $58.03 | $58.03 | $58.03 | 11,033 |
2024-12-18 | $59.29 | $59.29 | $57.79 | $57.88 | $57.88 | 13,714 |
2024-12-17 | $59.20 | $59.20 | $58.68 | $58.68 | $58.68 | 46,513 |
2024-12-16 | $60.43 | $60.43 | $59.58 | $59.58 | $58.90 | 10,053 |
2024-12-13 | $60.17 | $60.34 | $60.03 | $60.22 | $59.53 | 2,310 |
2024-12-12 | $60.97 | $60.97 | $60.20 | $60.20 | $59.51 | 5,279 |
2024-12-11 | $61.16 | $61.16 | $60.32 | $60.49 | $59.80 | 5,402 |
2024-12-10 | $61.09 | $61.09 | $60.54 | $60.65 | $59.96 | 5,104 |
2024-12-09 | $61.23 | $61.23 | $60.48 | $60.48 | $59.79 | 13,273 |
2024-12-06 | $61.01 | $61.01 | $60.16 | $60.50 | $59.81 | 15,354 |
2024-12-05 | $60.91 | $60.93 | $60.73 | $60.76 | $60.07 | 4,063 |
2024-12-04 | $60.81 | $60.85 | $60.58 | $60.61 | $59.92 | 15,786 |
2024-12-03 | $60.89 | $60.89 | $60.16 | $60.16 | $59.48 | 29,418 |
2024-12-02 | $60.27 | $60.31 | $59.92 | $60.28 | $59.59 | 5,375 |
2024-11-29 | $60.23 | $60.33 | $60.23 | $60.33 | $60.33 | 3,623 |
2024-11-27 | $59.88 | $59.92 | $59.49 | $59.91 | $59.91 | 4,660 |
2024-11-26 | $60.38 | $60.38 | $59.46 | $59.61 | $59.61 | 7,265 |
2024-11-25 | $60.23 | $60.38 | $60.04 | $60.07 | $60.07 | 5,639 |
2024-11-22 | $59.57 | $59.85 | $59.57 | $59.78 | $59.78 | 5,323 |
2024-11-21 | $59.06 | $59.44 | $59.06 | $59.40 | $59.40 | 6,116 |
2024-11-20 | $59.02 | $59.50 | $59.02 | $59.50 | $59.50 | 6,456 |
2024-11-19 | $58.62 | $58.86 | $58.52 | $58.83 | $58.83 | 10,663 |
2024-11-18 | $59.09 | $59.09 | $58.33 | $58.81 | $58.81 | 10,568 |
2024-11-15 | $59.38 | $59.38 | $58.98 | $59.04 | $59.04 | 28,527 |
2024-11-14 | $60.38 | $60.52 | $60.03 | $60.04 | $60.04 | 1,526 |
2024-11-13 | $60.82 | $60.82 | $60.04 | $60.16 | $60.16 | 46,157 |
2024-11-12 | $61.85 | $61.85 | $61.06 | $61.55 | $61.55 | 29,998 |
2024-11-11 | $62.10 | $62.10 | $61.74 | $61.79 | $61.79 | 2,681 |
2024-11-08 | $62.45 | $62.45 | $60.84 | $61.63 | $61.63 | 64,783 |
2024-11-07 | $63.16 | $63.16 | $62.68 | $62.68 | $62.68 | 8,736 |
2024-11-06 | $63.14 | $63.14 | $62.55 | $62.76 | $62.76 | 4,647 |
2024-11-05 | $64.25 | $64.33 | $64.25 | $64.33 | $64.33 | 2,018 |
2024-11-04 | $63.93 | $63.93 | $63.11 | $63.13 | $63.13 | 12,591 |
2024-11-01 | $63.54 | $63.56 | $63.48 | $63.48 | $63.48 | 1,149 |
2024-10-31 | $63.63 | $63.63 | $62.76 | $62.89 | $62.89 | 14,131 |
2024-10-30 | $63.93 | $64.00 | $63.78 | $63.78 | $63.78 | 3,121 |
2024-10-29 | $64.08 | $64.08 | $63.61 | $63.91 | $63.91 | 3,487 |
2024-10-28 | $64.03 | $64.63 | $64.03 | $64.40 | $64.40 | 7,610 |
2024-10-25 | $64.05 | $64.05 | $63.63 | $63.87 | $63.87 | 8,339 |
2024-10-24 | $65.32 | $65.32 | $64.04 | $64.17 | $64.17 | 7,592 |
2024-10-23 | $66.86 | $66.89 | $66.27 | $66.46 | $66.46 | 12,616 |
2024-10-22 | $67.31 | $67.59 | $67.23 | $67.40 | $67.40 | 4,691 |
2024-10-21 | $68.41 | $68.41 | $67.50 | $67.51 | $67.51 | 2,078 |
2024-10-18 | $68.15 | $68.81 | $68.15 | $68.70 | $68.70 | 8,389 |
2024-10-17 | $67.96 | $68.25 | $67.90 | $68.14 | $68.14 | 5,830 |
2024-10-16 | $67.70 | $67.82 | $67.62 | $67.82 | $67.82 | 2,427 |
2024-10-15 | $67.99 | $68.07 | $67.52 | $67.67 | $67.67 | 7,737 |
2024-10-14 | $67.39 | $67.93 | $67.39 | $67.93 | $67.93 | 17,199 |
2024-10-11 | $67.79 | $67.81 | $67.57 | $67.59 | $67.59 | 11,163 |
2024-10-10 | $67.30 | $67.92 | $67.24 | $67.50 | $67.50 | 437,443 |
2024-10-09 | $67.41 | $67.41 | $67.39 | $67.39 | $67.39 | 413 |
2024-10-08 | $66.81 | $66.98 | $66.78 | $66.98 | $66.98 | 1,784 |
2024-10-07 | $66.99 | $66.99 | $66.61 | $66.61 | $66.61 | 630 |
2024-10-04 | $67.02 | $67.14 | $66.96 | $67.14 | $67.14 | 3,736 |
2024-10-03 | $66.87 | $66.94 | $66.78 | $66.78 | $66.78 | 7,094 |
2024-10-02 | $67.11 | $67.29 | $67.08 | $67.22 | $67.22 | 2,521 |
2024-10-01 | $68.16 | $68.16 | $66.79 | $67.26 | $67.26 | 111,523 |
2024-09-30 | $68.67 | $68.76 | $68.49 | $68.61 | $68.61 | 16,507 |
2024-09-27 | $69.63 | $69.63 | $69.32 | $69.32 | $69.32 | 698 |
2024-09-26 | $69.28 | $69.49 | $69.11 | $69.49 | $69.49 | 2,394 |
2024-09-25 | $69.40 | $69.40 | $68.55 | $68.55 | $68.55 | 860 |
2024-09-24 | $68.83 | $69.12 | $68.83 | $69.12 | $69.12 | 1,042 |
2024-09-23 | $69.00 | $69.00 | $68.81 | $68.81 | $68.81 | 955 |
2024-09-20 | $68.80 | $69.00 | $68.80 | $69.00 | $69.00 | 1,012 |
2024-09-19 | $69.17 | $69.75 | $69.17 | $69.51 | $69.51 | 1,311 |
2024-09-18 | $68.67 | $68.67 | $68.67 | $68.67 | $68.67 | 646 |
2024-09-17 | $68.68 | $68.73 | $68.38 | $68.38 | $68.38 | 2,141 |
2024-09-16 | $68.38 | $68.63 | $68.38 | $68.38 | $68.38 | 1,277 |
2024-09-13 | $68.01 | $68.21 | $68.01 | $68.14 | $68.14 | 2,036 |
2024-09-12 | $67.06 | $67.70 | $67.06 | $67.70 | $67.70 | 2,127 |
2024-09-11 | $66.62 | $67.37 | $66.62 | $67.24 | $67.24 | 2,954 |
2024-09-10 | $67.54 | $67.94 | $66.62 | $67.02 | $67.02 | 27,353 |
2024-09-09 | $67.45 | $67.45 | $67.26 | $67.40 | $67.40 | 1,352 |
2024-09-06 | $67.15 | $67.42 | $67.15 | $67.30 | $67.30 | 3,964 |
2024-09-05 | $68.35 | $68.68 | $68.35 | $68.44 | $68.44 | 924 |
2024-09-04 | $68.34 | $68.45 | $68.28 | $68.40 | $68.40 | 1,858 |
2024-09-03 | $69.53 | $69.53 | $68.28 | $68.28 | $68.28 | 1,486 |
2024-08-30 | $69.49 | $69.49 | $69.03 | $69.47 | $69.47 | 1,526 |
2024-08-29 | $69.45 | $69.78 | $69.08 | $69.08 | $69.08 | 1,035 |
2024-08-28 | $69.59 | $69.59 | $68.99 | $69.20 | $69.20 | 1,261 |
2024-08-27 | $69.54 | $69.77 | $69.48 | $69.77 | $69.77 | 2,170 |
2024-08-26 | $69.51 | $69.77 | $69.51 | $69.68 | $69.68 | 3,324 |
2024-08-23 | $68.81 | $69.50 | $68.81 | $69.50 | $69.50 | 2,716 |
2024-08-22 | $68.46 | $68.60 | $68.32 | $68.32 | $68.32 | 1,958 |
2024-08-21 | $68.65 | $68.85 | $68.65 | $68.83 | $68.83 | 1,714 |
2024-08-20 | $68.76 | $68.76 | $68.53 | $68.70 | $68.70 | 1,981 |
2024-08-19 | $68.54 | $69.05 | $68.54 | $69.05 | $69.05 | 1,923 |
2024-08-16 | $67.81 | $68.41 | $67.81 | $68.41 | $68.41 | 1,820 |
2024-08-15 | $68.25 | $68.39 | $68.17 | $68.17 | $68.17 | 1,947 |
2024-08-14 | $67.55 | $67.55 | $67.35 | $67.36 | $67.36 | 1,165 |
2024-08-13 | $66.89 | $67.57 | $66.86 | $67.50 | $67.50 | 2,193 |
2024-08-12 | $66.64 | $66.64 | $66.57 | $66.57 | $66.57 | 2,334 |
2024-08-09 | $66.43 | $66.72 | $66.43 | $66.72 | $66.72 | 3,401 |
2024-08-08 | $65.86 | $66.58 | $65.86 | $66.52 | $66.52 | 2,242 |
2024-08-07 | $66.45 | $66.77 | $65.71 | $65.74 | $65.74 | 5,489 |
2024-08-06 | $66.70 | $66.70 | $66.15 | $66.15 | $66.15 | 973 |
2024-08-05 | $65.93 | $66.47 | $65.25 | $65.98 | $65.98 | 22,456 |
2024-08-02 | $67.61 | $67.61 | $67.15 | $67.22 | $67.22 | 2,762 |
2024-08-01 | $69.12 | $69.12 | $67.80 | $68.20 | $68.20 | 17,842 |
2024-07-31 | $69.64 | $69.79 | $69.51 | $69.51 | $69.51 | 5,075 |
2024-07-30 | $68.96 | $69.38 | $68.96 | $69.19 | $69.19 | 3,171 |
2024-07-29 | $68.35 | $68.35 | $68.35 | $68.35 | $68.35 | 479 |
2024-07-26 | $68.18 | $68.51 | $68.18 | $68.51 | $68.51 | 2,050 |
2024-07-25 | $65.96 | $67.57 | $65.96 | $66.80 | $66.80 | 1,592 |
2024-07-24 | $68.07 | $68.18 | $67.58 | $67.58 | $67.58 | 3,206 |
2024-07-23 | $68.50 | $68.50 | $68.21 | $68.21 | $68.21 | 2,147 |
2024-07-22 | $68.33 | $69.09 | $68.33 | $69.09 | $69.09 | 1,533 |
2024-07-19 | $68.50 | $68.62 | $68.50 | $68.62 | $68.62 | 2,356 |
2024-07-18 | $69.54 | $69.61 | $68.65 | $68.93 | $68.93 | 3,925 |
2024-07-17 | $70.13 | $70.13 | $69.04 | $69.08 | $69.08 | 4,098 |
2024-07-16 | $69.06 | $70.37 | $69.06 | $70.34 | $70.34 | 6,968 |
2024-07-15 | $69.34 | $69.34 | $69.06 | $69.08 | $69.08 | 1,323 |
2024-07-12 | $69.24 | $69.33 | $68.89 | $69.07 | $69.07 | 7,642 |
2024-07-11 | $68.70 | $68.87 | $68.70 | $68.74 | $68.74 | 1,694 |
2024-07-10 | $67.21 | $67.70 | $67.16 | $67.70 | $67.70 | 4,955 |
2024-07-09 | $66.72 | $66.83 | $66.52 | $66.78 | $66.78 | 4,195 |
2024-07-08 | $66.89 | $67.04 | $66.64 | $66.79 | $66.79 | 5,295 |
2024-07-05 | $66.10 | $66.77 | $66.04 | $66.55 | $66.55 | 4,442 |
2024-07-03 | $65.70 | $65.96 | $65.65 | $65.94 | $65.94 | 5,302 |
2024-07-02 | $64.46 | $64.94 | $64.46 | $64.90 | $64.90 | 14,692 |
2024-07-01 | $65.21 | $65.21 | $64.51 | $64.63 | $64.63 | 1,740 |
2024-06-28 | $64.58 | $64.90 | $64.30 | $64.41 | $64.41 | 2,392 |
2024-06-27 | $64.84 | $65.01 | $64.68 | $64.83 | $64.83 | 5,626 |
2024-06-26 | $65.16 | $65.16 | $64.80 | $64.89 | $64.89 | 2,034 |
2024-06-25 | $65.30 | $65.51 | $65.24 | $65.51 | $65.51 | 1,420 |
2024-06-24 | $65.45 | $65.57 | $65.38 | $65.38 | $65.38 | 2,928 |
2024-06-21 | $65.39 | $65.39 | $65.21 | $65.34 | $65.34 | 39,126 |
2024-06-20 | $65.91 | $66.15 | $65.89 | $65.89 | $65.89 | 1,744 |
2024-06-18 | $65.79 | $66.18 | $65.73 | $65.92 | $65.92 | 4,086 |
2024-06-17 | $64.80 | $65.99 | $64.65 | $65.99 | $65.99 | 20,333 |
2024-06-14 | $65.37 | $65.37 | $64.37 | $64.84 | $64.84 | 54,021 |
2024-06-13 | $67.17 | $67.17 | $66.17 | $66.57 | $66.57 | 7,761 |
2024-06-12 | $67.67 | $68.00 | $67.41 | $67.53 | $67.53 | 7,150 |
2024-06-11 | $66.76 | $67.17 | $66.26 | $67.02 | $67.02 | 20,354 |
2024-06-10 | $67.92 | $68.78 | $67.65 | $68.54 | $67.70 | 36,200 |
2024-06-07 | $68.92 | $68.92 | $68.51 | $68.62 | $67.78 | 2,745 |
2024-06-06 | $70.12 | $70.12 | $69.65 | $69.69 | $68.84 | 8,299 |
2024-06-05 | $70.26 | $70.30 | $70.23 | $70.30 | $69.45 | 1,247 |
2024-06-04 | $70.11 | $70.11 | $69.76 | $69.91 | $69.06 | 3,232 |
2024-06-03 | $70.60 | $70.60 | $70.01 | $70.37 | $69.52 | 2,702 |
2024-05-31 | $70.00 | $70.28 | $69.57 | $70.24 | $70.24 | 3,223 |
2024-05-30 | $68.98 | $70.22 | $68.98 | $69.92 | $69.92 | 2,457 |
2024-05-29 | $68.77 | $68.88 | $68.61 | $68.61 | $68.61 | 2,118 |
2024-05-28 | $70.28 | $70.28 | $70.03 | $70.03 | $70.03 | 1,764 |
2024-05-24 | $70.17 | $70.57 | $70.16 | $70.34 | $70.34 | 7,877 |
2024-05-23 | $69.95 | $69.95 | $69.72 | $69.86 | $69.86 | 1,411 |
2024-05-22 | $69.89 | $69.89 | $69.72 | $69.72 | $69.72 | 1,653 |
2024-05-21 | $70.03 | $70.03 | $69.44 | $69.73 | $69.73 | 5,246 |
2024-05-20 | $69.98 | $69.98 | $69.75 | $69.89 | $69.89 | 3,029 |
2024-05-17 | $70.00 | $70.25 | $70.00 | $70.16 | $70.16 | 3,861 |
2024-05-16 | $70.64 | $70.64 | $70.03 | $70.15 | $70.15 | 52,831 |
2024-05-15 | $69.89 | $70.26 | $69.89 | $70.18 | $70.18 | 3,293 |
2024-05-14 | $69.18 | $69.25 | $69.18 | $69.25 | $69.25 | 2,022 |
2024-05-13 | $69.21 | $69.21 | $68.73 | $68.73 | $68.73 | 2,859 |
2024-05-10 | $69.38 | $69.40 | $69.23 | $69.30 | $69.30 | 1,427 |
2024-05-09 | $68.94 | $69.32 | $68.94 | $69.29 | $69.29 | 1,435 |
2024-05-08 | $69.08 | $69.08 | $68.95 | $69.03 | $69.03 | 1,645 |
2024-05-07 | $69.39 | $69.39 | $68.77 | $68.77 | $68.77 | 2,264 |
2024-05-06 | $68.93 | $69.27 | $68.93 | $69.27 | $69.27 | 1,183 |
2024-05-03 | $68.39 | $68.75 | $68.39 | $68.64 | $68.64 | 4,784 |
2024-05-02 | $67.68 | $67.94 | $67.68 | $67.78 | $67.78 | 48,263 |
2024-05-01 | $66.53 | $66.80 | $66.49 | $66.80 | $66.80 | 1,659 |
2024-04-30 | $67.57 | $67.71 | $66.57 | $66.57 | $66.57 | 3,039 |
2024-04-29 | $67.81 | $67.85 | $67.53 | $67.66 | $67.66 | 1,874 |
2024-04-26 | $67.72 | $67.80 | $67.72 | $67.80 | $67.80 | 1,277 |
2024-04-25 | $67.31 | $67.38 | $66.67 | $67.05 | $67.05 | 4,072 |
2024-04-24 | $67.63 | $67.63 | $67.23 | $67.44 | $67.44 | 2,211 |
2024-04-23 | $67.74 | $67.84 | $67.74 | $67.84 | $67.84 | 1,910 |
2024-04-22 | $66.33 | $66.80 | $66.33 | $66.80 | $66.80 | 3,466 |
2024-04-19 | $65.75 | $66.00 | $65.75 | $65.80 | $65.80 | 6,002 |
2024-04-18 | $65.76 | $66.01 | $65.75 | $65.75 | $65.75 | 4,458 |
2024-04-17 | $65.72 | $65.72 | $65.43 | $65.57 | $65.57 | 9,465 |
2024-04-16 | $65.68 | $65.68 | $65.50 | $65.50 | $65.50 | 1,585 |
2024-04-15 | $67.18 | $67.18 | $66.01 | $66.21 | $66.21 | 9,050 |
2024-04-12 | $67.55 | $67.55 | $66.75 | $66.75 | $66.75 | 4,594 |
2024-04-11 | $68.15 | $68.60 | $67.97 | $68.49 | $68.49 | 8,347 |
2024-04-10 | $68.49 | $68.50 | $68.14 | $68.23 | $68.23 | 23,386 |
2024-04-09 | $69.63 | $69.63 | $68.70 | $69.02 | $69.02 | 5,457 |
2024-04-08 | $69.17 | $69.65 | $69.17 | $69.44 | $69.44 | 3,004 |
2024-04-05 | $68.38 | $69.19 | $68.38 | $68.92 | $68.92 | 2,855 |
2024-04-04 | $69.00 | $69.34 | $68.08 | $68.09 | $68.09 | 28,709 |
2024-04-03 | $68.42 | $68.94 | $68.42 | $68.94 | $68.94 | 5,279 |
2024-04-02 | $68.61 | $68.61 | $67.96 | $67.97 | $67.97 | 9,824 |
2024-04-01 | $69.57 | $69.57 | $69.01 | $69.03 | $69.03 | 3,036 |
2024-03-28 | $69.40 | $69.43 | $69.16 | $69.34 | $69.34 | 10,207 |
2024-03-27 | $68.91 | $68.98 | $68.83 | $68.98 | $68.98 | 1,884 |
2024-03-26 | $68.90 | $69.04 | $68.74 | $68.86 | $68.86 | 3,050 |
2024-03-25 | $68.73 | $68.73 | $68.38 | $68.46 | $68.46 | 7,190 |
2024-03-22 | $68.90 | $69.01 | $68.52 | $68.79 | $68.79 | 2,620 |
2024-03-21 | $69.28 | $69.40 | $69.28 | $69.36 | $69.36 | 1,391 |
2024-03-20 | $68.58 | $69.37 | $68.50 | $69.36 | $69.36 | 12,552 |
2024-03-19 | $68.49 | $68.77 | $68.49 | $68.61 | $68.61 | 3,538 |
2024-03-18 | $68.46 | $68.77 | $68.46 | $68.48 | $68.48 | 6,716 |
2024-03-15 | $68.55 | $68.76 | $68.41 | $68.76 | $68.76 | 3,648 |
2024-03-14 | $67.90 | $67.90 | $67.78 | $67.82 | $67.82 | 1,848 |
2024-03-13 | $68.45 | $68.45 | $68.20 | $68.29 | $68.29 | 4,526 |
2024-03-12 | $68.13 | $68.57 | $67.84 | $68.57 | $68.57 | 6,900 |
2024-03-11 | $68.23 | $68.23 | $67.76 | $67.97 | $67.97 | 1,925 |
2024-03-08 | $68.67 | $68.67 | $68.07 | $68.07 | $68.07 | 1,789 |
2024-03-07 | $68.00 | $68.44 | $68.00 | $68.40 | $68.40 | 5,593 |
2024-03-06 | $67.82 | $68.00 | $67.64 | $67.77 | $67.77 | 36,277 |
2024-03-05 | $66.61 | $66.94 | $66.61 | $66.94 | $66.94 | 4,839 |
2024-03-04 | $66.63 | $66.67 | $66.44 | $66.67 | $66.67 | 1,905 |
2024-03-01 | $66.07 | $66.40 | $66.06 | $66.37 | $66.37 | 3,290 |
2024-02-29 | $66.22 | $66.22 | $65.85 | $66.11 | $66.11 | 4,533 |
2024-02-28 | $66.30 | $66.30 | $66.10 | $66.10 | $66.10 | 1,608 |
2024-02-27 | $66.16 | $66.37 | $66.02 | $66.26 | $66.26 | 13,032 |
2024-02-26 | $65.45 | $65.47 | $65.36 | $65.46 | $65.46 | 3,478 |
2024-02-23 | $65.90 | $66.05 | $65.89 | $66.05 | $66.05 | 1,244 |
2024-02-22 | $64.70 | $65.99 | $64.70 | $65.87 | $65.87 | 3,709 |
2024-02-21 | $64.35 | $64.35 | $63.77 | $64.13 | $64.13 | 6,678 |
2024-02-20 | $64.27 | $64.52 | $63.96 | $63.96 | $63.96 | 1,874 |
2024-02-16 | $64.61 | $64.68 | $64.33 | $64.33 | $64.33 | 3,258 |
2024-02-15 | $64.35 | $64.63 | $64.06 | $64.61 | $64.61 | 3,745 |
2024-02-14 | $63.83 | $64.30 | $63.83 | $64.30 | $64.30 | 1,700 |
2024-02-13 | $62.86 | $63.19 | $62.83 | $62.84 | $62.84 | 34,330 |
2024-02-12 | $64.06 | $64.19 | $63.86 | $64.10 | $64.10 | 5,143 |
2024-02-09 | $63.73 | $64.39 | $63.73 | $64.31 | $64.31 | 6,642 |
2024-02-08 | $62.98 | $63.78 | $62.98 | $63.72 | $63.72 | 11,021 |
2024-02-07 | $62.76 | $62.83 | $62.68 | $62.78 | $62.78 | 3,172 |
2024-02-06 | $62.51 | $62.68 | $62.31 | $62.63 | $62.63 | 7,534 |
2024-02-05 | $62.36 | $62.51 | $61.78 | $62.44 | $62.44 | 5,286 |
2024-02-02 | $62.20 | $62.77 | $62.18 | $62.74 | $62.74 | 20,931 |
2024-02-01 | $62.46 | $63.02 | $62.44 | $62.92 | $62.92 | 72,230 |
2024-01-31 | $62.77 | $62.82 | $62.22 | $62.26 | $62.26 | 3,333 |
2024-01-30 | $62.82 | $63.07 | $62.44 | $62.67 | $62.67 | 51,696 |
2024-01-29 | $62.54 | $62.92 | $62.37 | $62.92 | $62.92 | 2,038 |
2024-01-26 | $62.93 | $62.93 | $62.59 | $62.70 | $62.70 | 4,857 |
2024-01-25 | $62.06 | $62.22 | $61.79 | $62.10 | $62.10 | 9,479 |
2024-01-24 | $61.90 | $61.92 | $61.38 | $61.38 | $61.38 | 6,783 |
2024-01-23 | $61.30 | $61.30 | $60.71 | $61.12 | $61.12 | 6,244 |
2024-01-22 | $61.24 | $61.52 | $61.24 | $61.33 | $61.33 | 3,492 |
2024-01-19 | $60.44 | $61.17 | $60.44 | $61.17 | $61.17 | 6,730 |
2024-01-18 | $59.60 | $60.43 | $59.53 | $60.43 | $60.43 | 17,103 |
2024-01-17 | $57.64 | $57.73 | $57.63 | $57.70 | $57.70 | 1,653 |
2024-01-16 | $57.88 | $58.12 | $57.82 | $57.90 | $57.90 | 21,110 |
2024-01-12 | $57.87 | $57.87 | $57.46 | $57.68 | $57.68 | 5,262 |
2024-01-11 | $57.95 | $57.95 | $57.22 | $57.75 | $57.75 | 27,647 |
2024-01-10 | $58.93 | $58.93 | $57.95 | $58.25 | $58.25 | 6,631 |
2024-01-09 | $59.70 | $59.70 | $59.21 | $59.29 | $59.29 | 3,774 |
2024-01-08 | $59.76 | $60.15 | $59.58 | $60.09 | $60.09 | 53,282 |
2024-01-05 | $59.61 | $59.61 | $59.48 | $59.48 | $59.48 | 2,589 |
2024-01-04 | $59.43 | $59.80 | $59.27 | $59.27 | $59.27 | 30,124 |
2024-01-03 | $59.75 | $59.75 | $59.20 | $59.47 | $59.47 | 7,980 |
2024-01-02 | $60.70 | $60.70 | $60.08 | $60.13 | $60.13 | 4,516 |
2023-12-29 | $61.27 | $61.27 | $60.96 | $61.13 | $61.13 | 5,455 |
2023-12-28 | $61.59 | $61.59 | $61.35 | $61.35 | $61.35 | 1,123 |
2023-12-27 | $61.81 | $61.99 | $61.81 | $61.93 | $61.93 | 2,542 |
2023-12-26 | $61.45 | $61.70 | $61.37 | $61.70 | $61.70 | 1,668 |
2023-12-22 | $61.16 | $61.29 | $61.15 | $61.15 | $61.15 | 3,574 |
2023-12-21 | $61.22 | $61.22 | $60.67 | $61.04 | $61.04 | 5,059 |
2023-12-20 | $61.35 | $61.36 | $60.52 | $60.52 | $60.52 | 6,716 |
2023-12-19 | $60.32 | $60.92 | $60.32 | $60.92 | $60.77 | 2,733 |
2023-12-18 | $60.02 | $60.02 | $59.70 | $59.80 | $59.65 | 2,641 |
2023-12-15 | $59.62 | $59.62 | $59.49 | $59.59 | $59.44 | 1,011 |
2023-12-14 | $59.33 | $60.13 | $59.33 | $59.69 | $59.54 | 4,885 |
2023-12-13 | $57.92 | $58.69 | $57.64 | $58.69 | $58.55 | 1,750 |
2023-12-12 | $57.93 | $58.12 | $57.93 | $58.09 | $57.94 | 10,107 |
2023-12-11 | $58.12 | $58.31 | $58.12 | $58.29 | $58.15 | 3,173 |
2023-12-08 | $57.89 | $58.07 | $57.82 | $58.06 | $57.92 | 1,112 |
2023-12-07 | $57.46 | $57.67 | $57.35 | $57.67 | $57.53 | 6,396 |
2023-12-06 | $57.98 | $58.08 | $57.68 | $57.68 | $57.54 | 3,871 |
2023-12-05 | $57.08 | $57.27 | $57.03 | $57.26 | $57.12 | 3,002 |
2023-12-04 | $57.03 | $57.25 | $57.01 | $57.22 | $57.08 | 4,206 |
2023-12-01 | $57.34 | $57.90 | $57.34 | $57.80 | $57.80 | 6,703 |
2023-11-30 | $56.96 | $57.13 | $56.90 | $57.09 | $57.09 | 7,863 |
2023-11-29 | $56.87 | $56.94 | $56.84 | $56.84 | $56.84 | 2,598 |
2023-11-28 | $56.66 | $56.71 | $56.65 | $56.68 | $56.68 | 1,257 |
2023-11-27 | $56.47 | $56.76 | $56.30 | $56.36 | $56.36 | 34,091 |
2023-11-24 | $56.65 | $56.65 | $56.65 | $56.65 | $56.65 | 145 |
2023-11-22 | $56.45 | $56.56 | $56.43 | $56.56 | $56.56 | 4,143 |
2023-11-21 | $56.23 | $56.25 | $56.07 | $56.07 | $56.07 | 2,081 |
2023-11-20 | $55.82 | $56.11 | $55.78 | $56.03 | $56.03 | 1,929 |
2023-11-17 | $55.54 | $55.85 | $55.52 | $55.85 | $55.85 | 1,682 |
2023-11-16 | $55.38 | $55.38 | $54.96 | $55.04 | $55.04 | 1,144 |
2023-11-15 | $56.13 | $56.13 | $55.57 | $55.66 | $55.66 | 4,328 |
2023-11-14 | $55.70 | $56.26 | $55.70 | $56.14 | $56.14 | 11,333 |
2023-11-13 | $53.59 | $54.30 | $53.59 | $54.26 | $54.26 | 2,243 |
2023-11-10 | $53.81 | $53.91 | $53.43 | $53.90 | $53.90 | 4,350 |
2023-11-09 | $54.37 | $54.37 | $53.74 | $53.75 | $53.75 | 6,955 |
2023-11-08 | $55.00 | $55.34 | $55.00 | $55.31 | $55.31 | 5,813 |
2023-11-07 | $54.56 | $54.70 | $54.54 | $54.59 | $54.59 | 2,759 |
2023-11-06 | $55.08 | $55.08 | $54.56 | $54.56 | $54.56 | 5,373 |
2023-11-03 | $54.86 | $55.24 | $54.86 | $55.09 | $55.09 | 3,818 |
2023-11-02 | $54.05 | $54.07 | $53.75 | $53.84 | $53.84 | 3,611 |
2023-11-01 | $52.00 | $52.88 | $52.00 | $52.88 | $52.88 | 4,149 |
2023-10-31 | $52.01 | $52.01 | $51.62 | $51.83 | $51.83 | 4,536 |
2023-10-30 | $51.44 | $51.77 | $51.44 | $51.75 | $51.75 | 1,966 |
2023-10-27 | $50.93 | $51.04 | $50.53 | $50.68 | $50.68 | 4,489 |
2023-10-26 | $50.84 | $51.21 | $50.51 | $50.85 | $50.85 | 21,775 |
2023-10-25 | $51.10 | $51.10 | $50.93 | $50.98 | $50.98 | 6,104 |
2023-10-24 | $51.87 | $51.88 | $51.58 | $51.79 | $51.79 | 7,219 |
2023-10-23 | $51.81 | $52.09 | $51.73 | $51.73 | $51.73 | 4,768 |
2023-10-20 | $51.50 | $51.50 | $50.82 | $51.07 | $51.07 | 13,278 |
2023-10-19 | $52.28 | $52.29 | $51.62 | $51.82 | $51.82 | 12,959 |
2023-10-18 | $53.38 | $53.38 | $52.39 | $52.54 | $52.54 | 6,791 |
2023-10-17 | $53.60 | $54.09 | $53.31 | $53.86 | $53.86 | 6,537 |
2023-10-16 | $53.91 | $54.25 | $53.91 | $54.25 | $54.25 | 2,794 |
2023-10-13 | $53.47 | $53.47 | $53.23 | $53.42 | $53.42 | 2,989 |
2023-10-12 | $54.74 | $54.86 | $54.12 | $54.31 | $54.31 | 7,344 |
2023-10-11 | $55.06 | $55.13 | $54.83 | $55.13 | $55.13 | 3,351 |
2023-10-10 | $54.69 | $55.08 | $54.58 | $54.88 | $54.88 | 4,826 |
2023-10-09 | $53.10 | $53.50 | $53.01 | $53.48 | $53.48 | 3,264 |
2023-10-06 | $53.14 | $54.20 | $53.14 | $54.03 | $54.03 | 2,452 |
2023-10-05 | $53.14 | $53.25 | $52.87 | $53.25 | $53.25 | 2,419 |
2023-10-04 | $52.73 | $52.87 | $52.40 | $52.87 | $52.87 | 4,478 |
2023-10-03 | $52.50 | $52.80 | $52.36 | $52.48 | $52.48 | 19,144 |
2023-10-02 | $53.43 | $53.43 | $52.76 | $52.82 | $52.82 | 16,799 |
2023-09-29 | $54.79 | $54.85 | $53.83 | $54.03 | $54.03 | 6,485 |
2023-09-28 | $54.00 | $54.73 | $54.00 | $54.34 | $54.34 | 6,523 |
2023-09-27 | $54.28 | $54.28 | $53.54 | $54.09 | $54.09 | 11,373 |
2023-09-26 | $54.51 | $54.66 | $54.29 | $54.29 | $54.29 | 5,621 |
2023-09-25 | $54.05 | $54.57 | $54.04 | $54.52 | $54.52 | 7,849 |
2023-09-22 | $54.68 | $54.88 | $54.52 | $54.52 | $54.52 | 9,017 |
2023-09-21 | $55.28 | $55.30 | $54.75 | $54.79 | $54.79 | 2,547 |
2023-09-20 | $56.21 | $56.33 | $55.69 | $55.70 | $55.70 | 7,069 |
2023-09-19 | $55.45 | $55.53 | $55.38 | $55.45 | $55.45 | 1,591 |
2023-09-18 | $55.57 | $55.58 | $55.43 | $55.43 | $55.43 | 1,864 |
2023-09-15 | $56.48 | $56.64 | $56.24 | $56.24 | $56.24 | 1,829 |
2023-09-14 | $56.30 | $56.45 | $56.30 | $56.38 | $56.38 | 2,604 |
2023-09-13 | $55.31 | $55.33 | $55.17 | $55.25 | $55.25 | 3,078 |
2023-09-12 | $55.41 | $55.55 | $55.36 | $55.42 | $55.42 | 1,964 |
2023-09-11 | $56.03 | $56.12 | $55.75 | $56.12 | $56.12 | 11,960 |
2023-09-08 | $55.73 | $55.91 | $55.67 | $55.68 | $55.68 | 4,687 |
2023-09-07 | $55.54 | $55.75 | $55.54 | $55.72 | $55.72 | 9,291 |
2023-09-06 | $55.89 | $56.05 | $55.89 | $55.98 | $55.98 | 6,149 |
2023-09-05 | $57.24 | $57.24 | $56.40 | $56.49 | $56.49 | 8,455 |
2023-09-01 | $58.06 | $58.06 | $57.58 | $57.69 | $57.69 | 2,436 |
2023-08-31 | $58.37 | $58.37 | $57.89 | $58.01 | $58.01 | 7,578 |
2023-08-30 | $58.33 | $58.47 | $57.99 | $58.16 | $58.16 | 5,278 |
2023-08-29 | $57.26 | $58.43 | $57.26 | $58.17 | $58.17 | 8,688 |
2023-08-28 | $57.54 | $57.65 | $57.42 | $57.58 | $57.58 | 9,383 |
2023-08-25 | $57.16 | $57.19 | $56.73 | $57.04 | $57.04 | 3,142 |
2023-08-24 | $56.53 | $56.81 | $56.48 | $56.48 | $56.48 | 3,808 |
2023-08-23 | $56.46 | $57.07 | $56.46 | $57.07 | $57.07 | 2,531 |
2023-08-22 | $56.68 | $56.76 | $56.20 | $56.39 | $56.39 | 6,928 |
2023-08-21 | $56.06 | $56.15 | $55.80 | $56.12 | $56.12 | 2,961 |
2023-08-18 | $55.96 | $56.22 | $55.95 | $56.14 | $56.14 | 1,871 |
2023-08-17 | $57.30 | $57.30 | $56.34 | $56.48 | $56.48 | 17,824 |
2023-08-16 | $57.82 | $57.82 | $57.31 | $57.31 | $57.31 | 1,813 |
2023-08-15 | $57.64 | $57.68 | $57.41 | $57.41 | $57.41 | 1,484 |
2023-08-14 | $57.71 | $57.97 | $57.51 | $57.97 | $57.97 | 4,895 |
2023-08-11 | $58.26 | $58.28 | $57.93 | $58.02 | $58.02 | 5,602 |
2023-08-10 | $59.13 | $59.25 | $58.73 | $58.73 | $58.73 | 6,748 |
2023-08-09 | $59.01 | $59.01 | $58.46 | $58.67 | $58.67 | 6,681 |
2023-08-08 | $58.96 | $59.64 | $58.88 | $59.53 | $59.53 | 9,399 |
2023-08-07 | $59.83 | $60.10 | $59.82 | $60.10 | $60.10 | 7,489 |
2023-08-04 | $59.63 | $60.06 | $59.41 | $59.41 | $59.41 | 2,373 |
2023-08-03 | $58.45 | $59.02 | $58.44 | $58.83 | $58.83 | 10,754 |
2023-08-02 | $58.95 | $59.01 | $58.57 | $58.60 | $58.60 | 4,710 |
2023-08-01 | $59.74 | $59.74 | $59.33 | $59.56 | $59.56 | 9,546 |
2023-07-31 | $59.90 | $60.27 | $59.90 | $60.03 | $60.03 | 4,531 |
2023-07-28 | $59.81 | $59.89 | $59.43 | $59.83 | $59.83 | 5,691 |
2023-07-27 | $59.98 | $59.98 | $59.19 | $59.19 | $59.19 | 2,914 |
2023-07-26 | $58.97 | $59.63 | $58.97 | $59.60 | $59.60 | 8,439 |
2023-07-25 | $58.72 | $59.19 | $58.72 | $59.06 | $59.06 | 5,411 |
2023-07-24 | $59.00 | $59.14 | $58.92 | $59.05 | $59.05 | 9,686 |
2023-07-21 | $59.57 | $59.61 | $59.49 | $59.57 | $59.57 | 4,504 |
2023-07-20 | $59.75 | $59.77 | $59.37 | $59.40 | $59.40 | 10,879 |
2023-07-19 | $60.09 | $60.19 | $59.93 | $60.05 | $60.05 | 2,397 |
2023-07-18 | $59.60 | $59.86 | $59.52 | $59.86 | $59.86 | 3,652 |
2023-07-17 | $59.23 | $59.59 | $59.23 | $59.56 | $59.56 | 9,604 |
2023-07-14 | $60.23 | $60.23 | $59.81 | $59.84 | $59.84 | 2,863 |
2023-07-13 | $59.60 | $59.89 | $59.55 | $59.89 | $59.89 | 6,638 |
2023-07-12 | $58.55 | $59.01 | $58.55 | $58.91 | $58.91 | 2,917 |
2023-07-11 | $57.57 | $57.83 | $57.54 | $57.77 | $57.77 | 9,228 |
2023-07-10 | $56.10 | $56.51 | $56.10 | $56.51 | $56.51 | 3,004 |
2023-07-07 | $55.84 | $56.11 | $55.79 | $55.87 | $55.87 | 3,293 |
2023-07-06 | $55.58 | $55.58 | $54.87 | $55.17 | $55.17 | 6,083 |
2023-07-05 | $56.97 | $56.97 | $56.60 | $56.73 | $56.73 | 20,254 |
2023-07-03 | $57.40 | $57.58 | $57.25 | $57.54 | $57.54 | 2,474 |
2023-06-30 | $57.07 | $57.63 | $57.07 | $57.62 | $57.62 | 12,310 |
2023-06-29 | $56.47 | $56.50 | $56.43 | $56.50 | $56.50 | 2,209 |
2023-06-28 | $56.60 | $56.90 | $56.60 | $56.80 | $56.80 | 4,136 |
2023-06-27 | $55.80 | $56.42 | $55.80 | $56.41 | $56.41 | 3,496 |
2023-06-26 | $55.43 | $55.65 | $55.43 | $55.60 | $55.60 | 5,108 |
2023-06-23 | $55.80 | $55.88 | $55.49 | $55.81 | $55.81 | 3,277 |
2023-06-22 | $56.90 | $56.90 | $56.63 | $56.77 | $56.77 | 2,541 |
2023-06-21 | $56.92 | $57.40 | $56.92 | $57.26 | $57.26 | 6,793 |
2023-06-20 | $57.01 | $57.32 | $56.88 | $57.28 | $57.28 | 2,618 |
2023-06-16 | $57.98 | $57.98 | $57.59 | $57.59 | $57.59 | 7,271 |
2023-06-15 | $56.59 | $57.56 | $56.59 | $57.41 | $57.41 | 4,271 |
2023-06-14 | $56.53 | $56.92 | $56.49 | $56.78 | $56.78 | 5,177 |
2023-06-13 | $55.76 | $56.18 | $55.68 | $56.18 | $56.18 | 3,595 |
2023-06-12 | $55.14 | $55.60 | $55.14 | $55.53 | $55.53 | 8,973 |
2023-06-09 | $55.60 | $55.60 | $54.97 | $55.10 | $55.10 | 7,292 |
2023-06-08 | $55.54 | $55.94 | $55.54 | $55.94 | $55.94 | 5,870 |
2023-06-07 | $55.35 | $55.35 | $55.20 | $55.27 | $55.27 | 61,901 |
2023-06-06 | $55.15 | $55.65 | $55.15 | $55.63 | $55.17 | 998 |
2023-06-05 | $56.22 | $56.22 | $55.62 | $55.75 | $55.29 | 28,500 |
2023-06-02 | $56.31 | $56.31 | $56.17 | $56.23 | $55.76 | 2,885 |
2023-06-01 | $54.95 | $55.76 | $54.95 | $55.71 | $55.25 | 22,549 |
2023-05-31 | $55.01 | $55.17 | $54.58 | $54.96 | $54.51 | 13,771 |
2023-05-30 | $55.82 | $55.82 | $55.07 | $55.21 | $54.75 | 7,878 |
2023-05-26 | $55.45 | $55.84 | $55.45 | $55.82 | $55.36 | 9,594 |
2023-05-25 | $55.28 | $55.67 | $54.97 | $55.44 | $54.98 | 2,810 |
2023-05-24 | $55.54 | $55.54 | $55.25 | $55.31 | $54.85 | 8,065 |
2023-05-23 | $57.09 | $57.09 | $56.59 | $56.59 | $56.12 | 1,831 |
2023-05-22 | $57.01 | $57.46 | $57.01 | $57.34 | $56.87 | 7,271 |
2023-05-19 | $57.06 | $57.12 | $56.93 | $57.10 | $56.63 | 25,613 |
2023-05-18 | $56.64 | $56.96 | $56.58 | $56.96 | $56.49 | 3,153 |
2023-05-17 | $56.67 | $57.29 | $56.54 | $57.20 | $56.73 | 14,100 |
2023-05-16 | $56.83 | $56.84 | $56.57 | $56.69 | $56.69 | 3,976 |
2023-05-15 | $56.70 | $57.07 | $56.62 | $56.94 | $56.94 | 30,724 |
2023-05-12 | $56.50 | $56.50 | $56.11 | $56.34 | $56.34 | 36,144 |
2023-05-11 | $56.08 | $56.68 | $56.00 | $56.68 | $56.68 | 6,098 |
2023-05-10 | $56.60 | $56.61 | $56.28 | $56.56 | $56.56 | 3,419 |
2023-05-09 | $55.97 | $56.56 | $55.96 | $56.56 | $56.56 | 5,844 |
2023-05-08 | $56.20 | $56.71 | $56.20 | $56.53 | $56.53 | 14,065 |
2023-05-05 | $55.41 | $56.21 | $55.41 | $56.08 | $56.08 | 3,611 |
2023-05-04 | $55.34 | $55.54 | $55.18 | $55.23 | $55.23 | 4,224 |
2023-05-03 | $55.69 | $55.93 | $55.52 | $55.53 | $55.53 | 4,603 |
2023-05-02 | $56.07 | $56.15 | $55.71 | $56.04 | $56.04 | 11,014 |
2023-05-01 | $56.27 | $56.70 | $56.27 | $56.47 | $56.47 | 42,741 |
2023-04-28 | $56.50 | $56.50 | $56.40 | $56.41 | $56.41 | 1,321 |
2023-04-27 | $55.89 | $56.15 | $55.72 | $56.09 | $56.09 | 5,408 |
2023-04-26 | $56.07 | $56.44 | $55.88 | $56.06 | $56.06 | 4,270 |
2023-04-25 | $56.51 | $56.51 | $55.98 | $55.98 | $55.98 | 2,781 |
2023-04-24 | $56.49 | $56.68 | $56.30 | $56.54 | $56.54 | 21,442 |
2023-04-21 | $56.16 | $56.58 | $55.88 | $56.52 | $56.52 | 25,168 |
2023-04-20 | $56.21 | $56.52 | $56.14 | $56.32 | $56.32 | 21,835 |
2023-04-19 | $56.32 | $56.62 | $56.32 | $56.59 | $56.59 | 5,034 |
2023-04-18 | $56.09 | $56.66 | $56.09 | $56.33 | $56.33 | 12,440 |
2023-04-17 | $55.29 | $55.50 | $55.26 | $55.42 | $55.42 | 8,333 |
2023-04-14 | $55.41 | $55.41 | $55.13 | $55.25 | $55.25 | 1,571 |
2023-04-13 | $55.09 | $55.60 | $55.00 | $55.41 | $55.41 | 4,752 |
2023-04-12 | $54.63 | $54.94 | $54.53 | $54.53 | $54.53 | 4,188 |
2023-04-11 | $54.55 | $54.76 | $54.49 | $54.56 | $54.56 | 10,479 |
2023-04-10 | $53.96 | $54.11 | $53.60 | $54.11 | $54.11 | 14,901 |
2023-04-06 | $53.40 | $54.11 | $53.40 | $54.07 | $54.07 | 76,157 |
2023-04-05 | $53.89 | $53.89 | $53.24 | $53.27 | $53.27 | 12,635 |
2023-04-04 | $54.86 | $54.92 | $54.58 | $54.61 | $54.61 | 7,462 |
2023-04-03 | $54.51 | $55.01 | $54.47 | $54.94 | $54.94 | 565,868 |
2023-03-31 | $54.81 | $54.96 | $54.71 | $54.90 | $54.90 | 12,081 |
2023-03-30 | $54.86 | $54.89 | $54.80 | $54.87 | $54.87 | 7,799 |
2023-03-29 | $53.78 | $54.10 | $53.78 | $54.10 | $54.10 | 2,020 |
2023-03-28 | $53.40 | $53.40 | $53.32 | $53.32 | $53.32 | 764 |
2023-03-27 | $52.98 | $53.08 | $52.90 | $53.08 | $53.08 | 1,404 |
2023-03-24 | $52.40 | $52.55 | $52.10 | $52.55 | $52.55 | 2,092 |
2023-03-23 | $53.92 | $53.92 | $53.17 | $53.47 | $53.47 | 2,177 |
2023-03-22 | $54.31 | $54.31 | $53.88 | $53.89 | $53.89 | 2,112 |
2023-03-21 | $53.85 | $54.52 | $53.85 | $54.43 | $54.43 | 10,009 |
2023-03-20 | $52.67 | $52.88 | $52.52 | $52.88 | $52.88 | 3,345 |
2023-03-17 | $51.91 | $51.91 | $51.42 | $51.70 | $51.70 | 14,542 |
2023-03-16 | $51.05 | $52.67 | $51.04 | $52.64 | $52.64 | 81,915 |
2023-03-15 | $50.87 | $51.40 | $50.62 | $51.32 | $51.32 | 30,395 |
2023-03-14 | $53.21 | $53.52 | $53.05 | $53.47 | $53.47 | 8,696 |
2023-03-13 | $51.90 | $52.40 | $51.75 | $52.09 | $52.09 | 10,214 |
2023-03-10 | $53.88 | $53.88 | $52.82 | $52.89 | $52.89 | 46,343 |
2023-03-09 | $53.94 | $54.14 | $53.35 | $53.35 | $53.35 | 3,240 |
2023-03-08 | $54.09 | $54.14 | $53.94 | $54.14 | $54.14 | 4,352 |
2023-03-07 | $54.99 | $54.99 | $54.15 | $54.15 | $54.15 | 2,103 |
2023-03-06 | $54.75 | $54.82 | $54.58 | $54.58 | $54.58 | 3,924 |
2023-03-03 | $53.55 | $54.06 | $53.55 | $54.06 | $54.06 | 1,908 |
2023-03-02 | $53.35 | $53.80 | $53.35 | $53.74 | $53.74 | 2,213 |
2023-03-01 | $52.70 | $52.82 | $52.54 | $52.70 | $52.70 | 24,663 |
2023-02-28 | $52.47 | $52.66 | $52.12 | $52.12 | $52.12 | 4,269 |
2023-02-27 | $52.18 | $52.49 | $52.18 | $52.32 | $52.32 | 4,227 |
2023-02-24 | $51.18 | $51.28 | $51.05 | $51.14 | $51.14 | 3,456 |
2023-02-23 | $52.30 | $52.34 | $51.84 | $52.27 | $52.27 | 7,987 |
2023-02-22 | $52.41 | $52.44 | $51.96 | $51.99 | $51.99 | 6,034 |
2023-02-21 | $53.02 | $53.02 | $52.49 | $52.67 | $52.67 | 4,267 |
2023-02-17 | $52.62 | $53.06 | $52.59 | $53.06 | $53.06 | 3,462 |
2023-02-16 | $52.27 | $52.78 | $52.27 | $52.45 | $52.45 | 3,513 |
2023-02-15 | $52.05 | $52.70 | $52.05 | $52.70 | $52.70 | 1,946 |
2023-02-14 | $52.09 | $52.46 | $51.98 | $52.45 | $52.45 | 1,505 |
2023-02-13 | $51.56 | $52.02 | $51.56 | $52.02 | $52.02 | 1,835 |
2023-02-10 | $51.08 | $51.18 | $50.85 | $51.12 | $51.12 | 4,890 |
2023-02-09 | $52.60 | $52.60 | $51.91 | $52.06 | $52.06 | 3,362 |
2023-02-08 | $52.36 | $52.37 | $51.94 | $52.06 | $52.06 | 7,272 |
2023-02-07 | $51.98 | $52.80 | $51.91 | $52.69 | $52.69 | 15,493 |
2023-02-06 | $52.64 | $52.64 | $52.20 | $52.46 | $52.46 | 4,897 |
2023-02-03 | $53.21 | $53.41 | $52.91 | $53.01 | $53.01 | 2,925 |
2023-02-02 | $53.68 | $53.97 | $53.50 | $53.97 | $53.97 | 20,550 |
2023-02-01 | $52.54 | $53.66 | $52.54 | $53.39 | $53.39 | 20,343 |
2023-01-31 | $51.66 | $52.16 | $51.66 | $52.16 | $52.16 | 2,659 |
2023-01-30 | $51.97 | $52.01 | $51.62 | $51.64 | $51.64 | 4,319 |
2023-01-27 | $51.76 | $52.25 | $51.76 | $52.22 | $52.22 | 1,302 |
2023-01-26 | $52.65 | $52.65 | $52.00 | $52.31 | $52.31 | 3,842 |
2023-01-25 | $51.75 | $52.24 | $51.58 | $52.11 | $52.11 | 16,383 |
2023-01-24 | $51.50 | $51.90 | $51.43 | $51.89 | $51.89 | 11,251 |
2023-01-23 | $51.17 | $51.60 | $51.17 | $51.46 | $51.46 | 1,868 |
2023-01-20 | $51.01 | $51.34 | $50.92 | $51.33 | $51.33 | 2,851 |
2023-01-19 | $50.43 | $50.79 | $50.37 | $50.67 | $50.67 | 3,643 |
2023-01-18 | $50.86 | $50.86 | $50.32 | $50.40 | $50.40 | 2,553 |
2023-01-17 | $50.89 | $50.89 | $50.70 | $50.73 | $50.73 | 7,127 |
2023-01-13 | $50.62 | $51.12 | $50.62 | $51.08 | $51.08 | 1,747 |
2023-01-12 | $50.60 | $50.88 | $50.15 | $50.84 | $50.84 | 5,232 |
2023-01-11 | $49.88 | $50.14 | $49.83 | $50.14 | $50.14 | 6,062 |
2023-01-10 | $49.78 | $49.95 | $49.65 | $49.88 | $49.88 | 10,719 |
2023-01-09 | $49.92 | $50.07 | $49.29 | $49.29 | $49.29 | 5,616 |
2023-01-06 | $47.99 | $48.99 | $47.99 | $48.99 | $48.99 | 2,324 |
2023-01-05 | $47.70 | $47.75 | $47.63 | $47.67 | $47.67 | 1,673 |
2023-01-04 | $47.59 | $48.00 | $47.59 | $47.93 | $47.93 | 3,832 |
2023-01-03 | $46.72 | $46.72 | $46.23 | $46.44 | $46.44 | 7,444 |
2022-12-30 | $45.90 | $45.94 | $45.63 | $45.73 | $45.73 | 8,679 |
2022-12-29 | $46.16 | $46.34 | $46.12 | $46.17 | $46.17 | 4,162 |
2022-12-28 | $46.05 | $46.05 | $45.65 | $45.66 | $45.66 | 1,271 |
2022-12-27 | $46.47 | $46.47 | $46.21 | $46.21 | $46.21 | 3,554 |
2022-12-23 | $45.79 | $46.07 | $45.79 | $46.07 | $46.07 | 1,712 |
2022-12-22 | $45.78 | $45.88 | $45.42 | $45.88 | $45.88 | 3,356 |
2022-12-21 | $46.09 | $46.29 | $46.07 | $46.21 | $46.21 | 3,069 |
2022-12-20 | $45.47 | $45.47 | $45.33 | $45.38 | $45.38 | 928 |
2022-12-19 | $45.31 | $45.51 | $45.13 | $45.13 | $45.13 | 3,094 |
2022-12-16 | $45.18 | $45.18 | $44.92 | $45.14 | $45.14 | 17,024 |
2022-12-15 | $45.42 | $45.52 | $45.36 | $45.42 | $45.42 | 1,476 |
2022-12-14 | $46.45 | $46.81 | $46.17 | $46.59 | $46.59 | 1,893 |
2022-12-13 | $47.15 | $47.15 | $46.28 | $46.50 | $46.50 | 3,288 |
2022-12-12 | $45.74 | $45.94 | $45.71 | $45.94 | $45.94 | 1,282 |
2022-12-09 | $46.14 | $46.14 | $45.88 | $45.88 | $45.88 | 9,815 |
2022-12-08 | $45.85 | $45.88 | $45.76 | $45.88 | $45.88 | 650 |
2022-12-07 | $46.00 | $46.00 | $45.64 | $45.74 | $45.74 | 4,729 |
2022-12-06 | $45.85 | $45.85 | $45.56 | $45.64 | $45.64 | 7,774 |
2022-12-05 | $46.07 | $46.26 | $45.91 | $45.94 | $45.94 | 1,730 |
2022-12-02 | $46.37 | $46.67 | $46.37 | $46.65 | $46.65 | 2,101 |
2022-12-01 | $46.78 | $46.90 | $46.40 | $46.71 | $46.71 | 22,602 |
2022-11-30 | $46.10 | $46.51 | $45.45 | $46.48 | $46.48 | 6,341 |
2022-11-29 | $45.59 | $45.76 | $45.59 | $45.68 | $45.68 | 1,523 |
2022-11-28 | $45.81 | $45.81 | $45.27 | $45.27 | $45.27 | 606 |
2022-11-25 | $46.15 | $46.15 | $46.08 | $46.08 | $46.08 | 696 |
2022-11-23 | $45.47 | $46.06 | $45.47 | $46.02 | $46.02 | 4,649 |
2022-11-22 | $45.09 | $45.42 | $45.09 | $45.42 | $45.42 | 3,849 |
2022-11-21 | $44.69 | $44.84 | $44.69 | $44.84 | $44.84 | 344 |
2022-11-18 | $45.12 | $45.14 | $44.97 | $45.08 | $45.08 | 3,506 |
2022-11-17 | $44.11 | $44.68 | $44.11 | $44.67 | $44.67 | 2,207 |
2022-11-16 | $44.99 | $45.00 | $44.67 | $44.71 | $44.71 | 3,236 |
2022-11-15 | $45.55 | $45.56 | $45.06 | $45.06 | $45.06 | 2,644 |
2022-11-14 | $44.86 | $45.15 | $44.74 | $44.74 | $44.74 | 1,688 |
2022-11-11 | $45.40 | $45.91 | $45.40 | $45.91 | $45.91 | 2,079 |
2022-11-10 | $44.40 | $44.71 | $44.23 | $44.71 | $44.71 | 4,980 |
2022-11-09 | $42.03 | $42.49 | $42.00 | $42.00 | $42.00 | 5,037 |
2022-11-08 | $42.85 | $43.16 | $42.85 | $42.92 | $42.92 | 4,589 |
2022-11-07 | $43.16 | $43.16 | $42.79 | $42.79 | $42.79 | 2,672 |
2022-11-04 | $41.60 | $42.25 | $41.60 | $42.25 | $42.25 | 1,086 |
2022-11-03 | $40.58 | $40.95 | $40.58 | $40.78 | $40.78 | 14,334 |
2022-11-02 | $42.33 | $42.39 | $41.12 | $41.14 | $41.14 | 2,004 |
2022-11-01 | $42.59 | $42.59 | $41.97 | $42.07 | $42.07 | 168,612 |
2022-10-31 | $41.95 | $41.95 | $41.79 | $41.79 | $41.79 | 1,923 |
2022-10-28 | $41.77 | $42.18 | $41.75 | $42.18 | $42.18 | 3,653 |
2022-10-27 | $41.82 | $41.89 | $41.41 | $41.41 | $41.41 | 4,893 |
2022-10-26 | $41.66 | $42.22 | $41.66 | $41.89 | $41.89 | 9,766 |
2022-10-25 | $40.75 | $41.66 | $40.75 | $41.57 | $41.57 | 2,779 |
2022-10-24 | $40.21 | $40.25 | $40.02 | $40.09 | $40.09 | 1,384 |
2022-10-21 | $39.14 | $39.70 | $39.07 | $39.70 | $39.70 | 3,351 |
2022-10-20 | $39.68 | $39.68 | $39.30 | $39.36 | $39.36 | 980 |
2022-10-19 | $39.82 | $39.82 | $39.20 | $39.30 | $39.30 | 2,086 |
2022-10-18 | $40.72 | $40.72 | $40.28 | $40.30 | $40.30 | 1,443 |
2022-10-17 | $39.65 | $40.01 | $39.65 | $39.85 | $39.85 | 2,502 |
2022-10-14 | $39.25 | $39.25 | $38.11 | $38.11 | $38.11 | 1,954 |
2022-10-13 | $37.08 | $38.78 | $37.08 | $38.62 | $38.62 | 1,502 |
2022-10-12 | $37.29 | $37.31 | $36.98 | $36.98 | $36.98 | 6,044 |
2022-10-11 | $37.78 | $38.00 | $37.16 | $37.26 | $37.26 | 5,041 |
2022-10-10 | $38.01 | $38.01 | $37.59 | $37.86 | $37.86 | 9,601 |
2022-10-07 | $38.24 | $38.24 | $37.60 | $37.60 | $37.60 | 7,928 |
2022-10-06 | $39.07 | $39.14 | $38.70 | $38.70 | $38.70 | 1,584 |
2022-10-05 | $39.28 | $39.50 | $39.11 | $39.30 | $39.30 | 12,698 |
2022-10-04 | $39.59 | $40.37 | $39.59 | $40.37 | $40.37 | 5,825 |
2022-10-03 | $37.52 | $37.82 | $37.39 | $37.75 | $37.75 | 5,269 |
2022-09-30 | $37.16 | $37.48 | $37.04 | $37.04 | $37.04 | 8,544 |
2022-09-29 | $36.56 | $36.69 | $36.38 | $36.69 | $36.69 | 6,611 |
2022-09-28 | $36.50 | $37.54 | $36.50 | $37.49 | $37.49 | 50,665 |
2022-09-27 | $37.42 | $37.49 | $36.75 | $36.87 | $36.87 | 1,659 |
2022-09-26 | $37.35 | $37.35 | $36.96 | $36.96 | $36.96 | 5,874 |
2022-09-23 | $38.16 | $38.16 | $37.65 | $37.74 | $37.74 | 2,768 |
2022-09-22 | $39.54 | $39.54 | $39.20 | $39.26 | $39.26 | 950 |
2022-09-21 | $40.29 | $40.48 | $39.47 | $39.48 | $39.48 | 5,137 |
2022-09-20 | $40.41 | $40.47 | $40.24 | $40.24 | $40.24 | 1,362 |
2022-09-19 | $41.15 | $41.40 | $41.14 | $41.40 | $41.40 | 1,168 |
2022-09-16 | $40.86 | $41.12 | $40.86 | $41.12 | $41.12 | 470 |
2022-09-15 | $41.51 | $41.51 | $41.51 | $41.51 | $41.51 | 288 |
2022-09-14 | $41.50 | $41.64 | $41.22 | $41.41 | $41.41 | 1,776 |
2022-09-13 | $42.62 | $42.77 | $41.91 | $41.91 | $41.91 | 425 |
2022-09-12 | $43.73 | $43.80 | $43.73 | $43.78 | $43.78 | 1,745 |
2022-09-09 | $42.65 | $42.87 | $42.64 | $42.82 | $42.82 | 1,398 |
2022-09-08 | $40.99 | $41.66 | $40.99 | $41.66 | $41.66 | 3,516 |
2022-09-07 | $40.75 | $41.53 | $40.64 | $41.53 | $41.53 | 2,612 |
2022-09-06 | $40.97 | $40.97 | $40.76 | $40.76 | $40.76 | 1,808 |
2022-09-02 | $41.18 | $41.18 | $40.72 | $40.75 | $40.75 | 1,165 |
2022-09-01 | $40.74 | $41.14 | $40.71 | $41.12 | $41.12 | 1,870 |
2022-08-31 | $42.29 | $42.29 | $42.24 | $42.24 | $42.24 | 325 |
2022-08-30 | $42.57 | $42.57 | $42.00 | $42.00 | $42.00 | 1,052 |
2022-08-29 | $41.96 | $42.18 | $41.96 | $42.11 | $42.11 | 1,870 |
2022-08-26 | $42.48 | $42.48 | $42.00 | $42.02 | $42.02 | 999 |
2022-08-25 | $43.46 | $43.46 | $43.46 | $43.46 | $43.46 | 561 |
2022-08-24 | $42.69 | $42.90 | $42.69 | $42.90 | $42.90 | 220 |
2022-08-23 | $42.77 | $42.77 | $42.77 | $42.77 | $42.77 | 648 |
2022-08-22 | $43.16 | $43.16 | $42.66 | $42.66 | $42.66 | 3,124 |
2022-08-19 | $43.83 | $43.83 | $43.83 | $43.83 | $43.83 | 491 |
2022-08-18 | $44.54 | $44.59 | $44.46 | $44.56 | $44.56 | 4,419 |
2022-08-17 | $44.88 | $44.90 | $44.63 | $44.90 | $44.90 | 835 |
2022-08-16 | $45.22 | $45.52 | $45.22 | $45.44 | $45.44 | 557 |
2022-08-15 | $45.06 | $45.42 | $45.06 | $45.34 | $45.34 | 1,273 |
2022-08-12 | $45.06 | $45.54 | $45.00 | $45.45 | $45.45 | 4,582 |
2022-08-11 | $44.42 | $44.42 | $44.42 | $44.42 | $44.42 | 231 |
2022-08-10 | $43.93 | $44.37 | $43.93 | $44.37 | $44.37 | 605 |
2022-08-09 | $43.10 | $43.11 | $42.88 | $42.88 | $42.88 | 1,128 |
2022-08-08 | $43.32 | $43.65 | $43.24 | $43.24 | $43.24 | 1,000 |
2022-08-05 | $42.82 | $43.33 | $42.82 | $43.33 | $43.33 | 394 |
2022-08-04 | $43.52 | $43.52 | $43.49 | $43.49 | $43.49 | 379 |
2022-08-03 | $42.48 | $42.82 | $42.48 | $42.81 | $42.81 | 497 |
2022-08-02 | $42.19 | $42.36 | $42.01 | $42.01 | $42.01 | 2,550 |
2022-08-01 | $42.94 | $42.94 | $42.85 | $42.90 | $42.90 | 522 |
2022-07-29 | $42.46 | $42.96 | $42.46 | $42.96 | $42.96 | 532 |
2022-07-28 | $42.03 | $42.37 | $41.75 | $42.36 | $42.36 | 5,355 |
2022-07-27 | $41.24 | $41.88 | $41.24 | $41.88 | $41.88 | 981 |
2022-07-26 | $40.81 | $40.81 | $40.48 | $40.50 | $40.50 | 400 |
2022-07-25 | $41.55 | $41.57 | $41.24 | $41.41 | $41.41 | 3,375 |
2022-07-22 | $41.39 | $41.55 | $41.12 | $41.22 | $41.22 | 3,458 |
2022-07-21 | $40.82 | $41.47 | $40.76 | $41.47 | $41.47 | 4,126 |
2022-07-20 | $40.94 | $40.94 | $40.49 | $40.66 | $40.66 | 1,936 |
2022-07-19 | $40.84 | $40.93 | $40.84 | $40.93 | $40.93 | 883 |
2022-07-18 | $39.84 | $39.91 | $39.43 | $39.43 | $39.43 | 6,466 |
2022-07-15 | $38.74 | $39.17 | $38.74 | $39.14 | $39.14 | 1,041 |
2022-07-14 | $38.64 | $38.64 | $37.98 | $38.51 | $38.51 | 4,482 |
2022-07-13 | $38.35 | $39.16 | $38.35 | $38.99 | $38.99 | 985 |
2022-07-12 | $39.20 | $39.34 | $39.19 | $39.24 | $39.24 | 1,206 |
2022-07-11 | $39.87 | $39.87 | $39.43 | $39.43 | $39.43 | 2,933 |
2022-07-08 | $40.31 | $40.40 | $40.31 | $40.37 | $40.37 | 1,003 |
2022-07-07 | $40.00 | $40.05 | $40.00 | $40.05 | $40.05 | 974 |
2022-07-06 | $39.46 | $39.59 | $39.40 | $39.47 | $39.47 | 1,632 |
2022-07-05 | $39.23 | $39.46 | $39.00 | $39.46 | $39.46 | 3,768 |
2022-07-01 | $40.25 | $40.57 | $40.01 | $40.57 | $40.57 | 8,771 |
2022-06-30 | $39.65 | $40.48 | $39.49 | $40.18 | $40.18 | 13,190 |
2022-06-29 | $40.61 | $40.77 | $40.60 | $40.60 | $40.60 | 985 |
2022-06-28 | $41.20 | $41.20 | $41.07 | $41.08 | $41.08 | 1,062 |
2022-06-27 | $41.89 | $42.03 | $41.81 | $41.81 | $41.81 | 1,222 |
2022-06-24 | $41.83 | $42.05 | $41.83 | $42.05 | $42.05 | 1,618 |
2022-06-23 | $40.54 | $40.89 | $40.54 | $40.89 | $40.89 | 1,543 |
2022-06-22 | $40.99 | $40.99 | $40.99 | $40.99 | $40.99 | 490 |
2022-06-21 | $41.25 | $41.36 | $41.05 | $41.11 | $41.11 | 5,085 |
2022-06-17 | $40.97 | $41.35 | $40.91 | $41.12 | $41.12 | 1,547 |
2022-06-16 | $41.00 | $41.07 | $40.62 | $40.83 | $40.83 | 10,620 |
2022-06-15 | $41.65 | $42.09 | $41.49 | $41.85 | $41.85 | 3,472 |
2022-06-14 | $41.45 | $41.45 | $40.98 | $41.04 | $41.04 | 2,564 |
2022-06-13 | $42.24 | $42.24 | $41.52 | $41.67 | $41.67 | 5,370 |
2022-06-10 | $44.36 | $44.36 | $43.38 | $43.52 | $43.52 | 1,713 |
2022-06-09 | $45.53 | $45.84 | $45.28 | $45.28 | $45.28 | 2,435 |
2022-06-08 | $46.65 | $46.76 | $46.33 | $46.40 | $45.87 | 685 |
2022-06-07 | $46.70 | $47.03 | $46.69 | $47.03 | $46.49 | 1,482 |
2022-06-06 | $46.82 | $46.97 | $46.64 | $46.67 | $46.15 | 3,345 |
2022-06-03 | $46.77 | $46.78 | $46.57 | $46.63 | $46.10 | 1,874 |
2022-06-02 | $46.35 | $47.04 | $46.30 | $47.04 | $46.51 | 16,122 |
2022-06-01 | $46.42 | $46.43 | $46.34 | $46.34 | $45.81 | 958 |
2022-05-31 | $47.18 | $47.57 | $47.17 | $47.51 | $46.97 | 1,368 |
2022-05-27 | $47.13 | $47.75 | $47.13 | $47.75 | $47.21 | 1,105 |
2022-05-26 | $46.68 | $46.95 | $46.68 | $46.95 | $46.42 | 1,142 |
2022-05-25 | $46.29 | $46.39 | $46.29 | $46.39 | $45.87 | 502 |
2022-05-24 | $46.16 | $46.24 | $45.71 | $46.23 | $45.71 | 1,385 |
2022-05-23 | $45.43 | $46.31 | $45.43 | $46.31 | $45.79 | 4,624 |
2022-05-20 | $45.24 | $45.24 | $44.45 | $45.00 | $44.49 | 5,498 |
2022-05-19 | $43.70 | $44.93 | $43.31 | $44.62 | $44.11 | 11,029 |
2022-05-18 | $43.48 | $45.22 | $43.48 | $44.22 | $43.72 | 11,547 |
2022-05-17 | $45.60 | $45.78 | $45.37 | $45.77 | $45.25 | 7,232 |
2022-05-16 | $44.35 | $44.90 | $44.33 | $44.77 | $44.26 | 8,619 |
2022-05-13 | $43.94 | $44.97 | $43.48 | $44.86 | $44.35 | 14,230 |
2022-05-12 | $42.85 | $43.70 | $42.75 | $43.58 | $43.09 | 9,098 |
2022-05-11 | $44.00 | $44.84 | $42.12 | $43.45 | $42.96 | 17,444 |
2022-05-10 | $44.37 | $44.98 | $43.73 | $44.05 | $43.55 | 14,467 |
2022-05-09 | $44.20 | $44.57 | $43.72 | $43.83 | $43.33 | 9,907 |
2022-05-06 | $45.52 | $45.52 | $44.60 | $45.05 | $44.54 | 10,552 |
2022-05-05 | $46.66 | $47.17 | $45.80 | $45.97 | $45.45 | 10,683 |
2022-05-04 | $46.67 | $47.62 | $46.23 | $47.62 | $47.08 | 7,921 |
2022-05-03 | $45.45 | $47.00 | $45.05 | $46.68 | $46.15 | 14,904 |
2022-05-02 | $45.80 | $46.34 | $45.51 | $46.17 | $45.65 | 11,071 |
2022-04-29 | $46.67 | $47.12 | $45.56 | $46.36 | $45.84 | 14,970 |
2022-04-28 | $46.29 | $46.88 | $46.26 | $46.83 | $46.30 | 4,647 |
2022-04-27 | $45.55 | $46.21 | $45.34 | $46.03 | $45.51 | 24,182 |
2022-04-26 | $47.54 | $47.81 | $46.11 | $46.12 | $45.60 | 25,046 |
2022-04-25 | $47.32 | $47.75 | $47.13 | $47.75 | $47.21 | 10,422 |
2022-04-22 | $48.27 | $48.91 | $46.91 | $47.88 | $47.34 | 44,827 |
2022-04-21 | $49.30 | $49.48 | $48.38 | $48.38 | $47.84 | 8,679 |
2022-04-20 | $48.18 | $48.83 | $45.95 | $48.55 | $48.00 | 11,739 |
2022-04-19 | $46.90 | $47.92 | $46.70 | $47.78 | $47.24 | 20,240 |
2022-04-18 | $47.20 | $47.60 | $46.47 | $47.29 | $46.76 | 15,304 |
2022-04-14 | $46.00 | $47.90 | $46.00 | $47.49 | $46.95 | 15,480 |
2022-04-13 | $46.58 | $47.47 | $46.40 | $47.46 | $46.92 | 24,553 |
2022-04-12 | $47.24 | $47.61 | $46.56 | $46.66 | $46.13 | 13,693 |
2022-04-11 | $48.01 | $48.03 | $47.18 | $47.24 | $46.70 | 5,498 |
2022-04-08 | $47.54 | $47.54 | $47.18 | $47.29 | $46.76 | 9,369 |
2022-04-07 | $47.03 | $47.25 | $47.03 | $47.25 | $46.72 | 2,315 |
2022-04-06 | $46.95 | $47.15 | $46.06 | $46.76 | $46.23 | 4,698 |
2022-04-05 | $47.84 | $48.03 | $47.73 | $47.73 | $47.19 | 2,655 |
2022-04-04 | $48.49 | $48.86 | $48.49 | $48.73 | $48.18 | 3,082 |
2022-04-01 | $48.16 | $48.44 | $48.09 | $48.26 | $47.71 | 2,585 |
2022-03-31 | $48.33 | $48.51 | $47.75 | $47.75 | $47.21 | 4,359 |
2022-03-30 | $49.43 | $49.43 | $48.54 | $48.55 | $48.00 | 3,050 |
2022-03-29 | $49.57 | $50.41 | $49.50 | $50.29 | $49.72 | 5,465 |
2022-03-28 | $48.34 | $48.34 | $47.96 | $48.28 | $47.73 | 4,333 |
2022-03-25 | $48.39 | $48.43 | $48.03 | $48.26 | $47.72 | 2,596 |
2022-03-24 | $47.99 | $48.29 | $47.93 | $48.07 | $47.53 | 3,377 |
2022-03-23 | $48.52 | $48.52 | $48.07 | $48.07 | $47.53 | 2,849 |
2022-03-22 | $49.52 | $49.52 | $49.44 | $49.51 | $48.95 | 1,711 |
2022-03-21 | $49.61 | $49.73 | $49.22 | $49.29 | $48.73 | 5,035 |
2022-03-18 | $49.27 | $50.25 | $49.27 | $50.25 | $49.68 | 2,596 |
2022-03-17 | $48.95 | $49.88 | $48.69 | $49.63 | $49.07 | 4,356 |
2022-03-16 | $47.83 | $49.33 | $47.80 | $48.96 | $48.41 | 7,244 |
2022-03-15 | $46.89 | $47.06 | $46.25 | $46.81 | $46.28 | 15,561 |
2022-03-14 | $47.01 | $47.47 | $46.41 | $46.60 | $46.08 | 4,546 |
2022-03-11 | $47.05 | $47.05 | $45.14 | $45.97 | $45.45 | 14,573 |
2022-03-10 | $45.94 | $46.18 | $45.45 | $45.60 | $45.09 | 4,568 |
2022-03-09 | $45.94 | $46.57 | $45.57 | $46.22 | $45.70 | 5,683 |
2022-03-08 | $43.81 | $44.64 | $43.04 | $43.55 | $43.06 | 9,889 |
2022-03-07 | $45.03 | $45.03 | $43.04 | $43.26 | $42.77 | 16,540 |
2022-03-04 | $45.43 | $45.43 | $45.01 | $45.12 | $44.61 | 2,193 |
2022-03-03 | $48.00 | $48.00 | $47.82 | $47.82 | $47.28 | 1,984 |
2022-03-02 | $49.16 | $49.86 | $49.16 | $49.64 | $49.08 | 3,785 |
2022-03-01 | $51.15 | $51.15 | $49.22 | $49.23 | $48.68 | 6,453 |
2022-02-28 | $51.93 | $51.93 | $51.44 | $51.60 | $51.02 | 2,319 |
2022-02-25 | $51.62 | $52.17 | $51.62 | $52.17 | $51.58 | 3,580 |
2022-02-24 | $49.90 | $50.92 | $49.70 | $50.90 | $50.33 | 7,381 |
2022-02-23 | $52.76 | $52.76 | $52.27 | $52.27 | $51.68 | 1,041 |
2022-02-22 | $53.81 | $53.81 | $52.88 | $53.31 | $52.71 | 22,811 |
2022-02-18 | $54.72 | $54.86 | $54.39 | $54.39 | $53.78 | 3,843 |
2022-02-17 | $55.38 | $55.38 | $54.70 | $54.73 | $54.11 | 1,430 |
2022-02-16 | $54.85 | $55.95 | $54.85 | $55.88 | $55.25 | 7,474 |
2022-02-15 | $56.07 | $56.12 | $55.94 | $56.09 | $55.46 | 1,937 |
2022-02-14 | $55.76 | $56.01 | $55.10 | $55.40 | $54.77 | 2,936 |
2022-02-11 | $57.48 | $57.48 | $56.18 | $56.18 | $55.54 | 979 |
2022-02-10 | $57.91 | $57.91 | $56.99 | $57.06 | $56.41 | 13,580 |
2022-02-09 | $57.40 | $57.48 | $57.26 | $57.40 | $56.75 | 2,403 |
2022-02-08 | $56.50 | $56.60 | $56.44 | $56.44 | $55.80 | 670 |
2022-02-07 | $56.48 | $56.48 | $56.15 | $56.15 | $55.51 | 2,442 |
2022-02-04 | $55.30 | $56.09 | $55.30 | $55.83 | $55.20 | 2,050 |
2022-02-03 | $56.09 | $56.33 | $55.68 | $55.77 | $55.14 | 6,843 |
2022-02-02 | $57.00 | $57.05 | $56.70 | $56.90 | $56.26 | 3,489 |
2022-02-01 | $55.74 | $56.12 | $55.62 | $56.12 | $55.49 | 137,262 |
2022-01-31 | $55.07 | $55.70 | $54.97 | $55.70 | $55.07 | 3,985 |
2022-01-28 | $54.14 | $54.65 | $54.00 | $54.65 | $54.03 | 921 |
2022-01-27 | $54.03 | $54.12 | $53.43 | $53.57 | $52.96 | 2,883 |
2022-01-26 | $54.40 | $54.41 | $53.30 | $53.46 | $52.86 | 30,206 |
2022-01-25 | $53.37 | $53.80 | $52.99 | $53.41 | $52.80 | 7,856 |
2022-01-24 | $53.42 | $54.27 | $52.85 | $54.27 | $53.66 | 4,705 |
2022-01-21 | $55.47 | $55.70 | $54.69 | $55.05 | $54.43 | 12,050 |
2022-01-20 | $56.91 | $56.97 | $56.24 | $56.24 | $55.60 | 817 |
2022-01-19 | $56.92 | $56.92 | $56.51 | $56.51 | $55.87 | 916 |
2022-01-18 | $56.20 | $56.60 | $55.77 | $56.37 | $55.73 | 7,765 |
2022-01-14 | $58.01 | $58.01 | $57.59 | $57.86 | $57.21 | 2,594 |
2022-01-13 | $58.86 | $58.86 | $58.32 | $58.32 | $57.66 | 1,781 |
2022-01-12 | $58.69 | $59.01 | $58.29 | $58.87 | $58.21 | 12,522 |
2022-01-11 | $56.93 | $57.89 | $56.93 | $57.77 | $57.12 | 6,344 |
2022-01-10 | $56.52 | $57.16 | $56.38 | $57.02 | $56.37 | 4,113 |
2022-01-07 | $57.45 | $57.45 | $57.09 | $57.34 | $56.69 | 1,774 |
2022-01-06 | $57.21 | $57.21 | $57.11 | $57.11 | $56.46 | 708 |
2022-01-05 | $58.01 | $58.19 | $57.41 | $57.41 | $56.76 | 2,392 |
2022-01-04 | $57.91 | $58.10 | $57.65 | $57.89 | $57.24 | 11,662 |
2022-01-03 | $57.27 | $57.46 | $57.07 | $57.32 | $56.67 | 29,555 |
2021-12-31 | $57.00 | $57.15 | $56.81 | $56.97 | $56.33 | 16,471 |
2021-12-30 | $57.00 | $57.09 | $56.95 | $56.98 | $56.34 | 4,094 |
2021-12-29 | $56.73 | $56.98 | $56.73 | $56.93 | $56.28 | 5,333 |
2021-12-28 | $57.07 | $57.07 | $56.70 | $56.87 | $56.22 | 34,321 |
2021-12-27 | $56.58 | $57.04 | $56.58 | $57.04 | $56.39 | 17,789 |
2021-12-23 | $56.00 | $56.61 | $56.00 | $56.59 | $55.95 | 3,838 |
2021-12-22 | $55.30 | $55.82 | $55.27 | $55.82 | $55.19 | 2,132 |
2021-12-21 | $54.11 | $55.09 | $54.11 | $54.95 | $54.33 | 2,442 |
2021-12-20 | $53.59 | $54.16 | $53.59 | $54.15 | $53.54 | 3,650 |
2021-12-17 | $54.59 | $54.94 | $54.37 | $54.37 | $53.75 | 3,063 |
2021-12-16 | $54.40 | $54.55 | $54.14 | $54.50 | $53.88 | 4,102 |
2021-12-15 | $53.66 | $54.36 | $53.58 | $54.36 | $53.75 | 7,100 |
2021-12-14 | $54.01 | $54.01 | $53.58 | $53.66 | $53.05 | 4,005 |
2021-12-13 | $54.09 | $54.09 | $53.65 | $53.73 | $53.12 | 9,915 |
2021-12-10 | $54.74 | $54.95 | $54.62 | $54.89 | $54.14 | 2,992 |
2021-12-09 | $54.70 | $54.80 | $54.69 | $54.74 | $53.98 | 1,480 |
2021-12-08 | $54.97 | $55.48 | $54.97 | $55.48 | $54.72 | 1,193 |
2021-12-07 | $54.90 | $55.64 | $54.90 | $55.02 | $54.26 | 14,593 |
2021-12-06 | $53.28 | $54.06 | $53.26 | $54.03 | $53.29 | 5,351 |
2021-12-03 | $52.91 | $52.91 | $52.29 | $52.53 | $51.81 | 26,683 |
2021-12-02 | $52.75 | $53.29 | $52.75 | $53.10 | $52.37 | 56,623 |
2021-12-01 | $53.38 | $53.78 | $52.43 | $52.43 | $51.71 | 123,301 |
2021-11-30 | $52.90 | $52.90 | $52.01 | $52.41 | $51.69 | 31,165 |
2021-11-29 | $53.30 | $53.30 | $52.27 | $53.04 | $52.32 | 8,123 |
2021-11-26 | $52.94 | $52.94 | $52.77 | $52.93 | $52.20 | 9,996 |
2021-11-24 | $54.27 | $54.53 | $53.85 | $54.46 | $53.71 | 7,611 |
2021-11-23 | $54.96 | $55.11 | $54.95 | $55.01 | $54.26 | 7,232 |
2021-11-22 | $55.20 | $55.25 | $54.93 | $54.95 | $54.20 | 4,195 |
2021-11-19 | $55.65 | $55.65 | $55.33 | $55.36 | $54.60 | 4,980 |
2021-11-18 | $56.30 | $56.30 | $55.98 | $56.03 | $55.26 | 14,070 |
2021-11-17 | $56.10 | $56.27 | $56.04 | $56.11 | $55.34 | 3,692 |
2021-11-16 | $56.02 | $56.81 | $56.02 | $56.71 | $55.93 | 4,525 |
2021-11-15 | $57.20 | $57.31 | $56.85 | $56.85 | $56.07 | 12,278 |
2021-11-12 | $57.35 | $57.51 | $57.20 | $57.44 | $56.65 | 4,625 |
2021-11-11 | $57.77 | $57.78 | $57.38 | $57.38 | $56.59 | 25,344 |
2021-11-10 | $58.24 | $58.24 | $57.87 | $57.96 | $57.17 | 12,413 |
2021-11-09 | $58.64 | $58.64 | $58.20 | $58.31 | $57.52 | 38,871 |
2021-11-08 | $58.40 | $58.84 | $58.37 | $58.62 | $57.82 | 57,014 |
2021-11-05 | $58.41 | $58.41 | $58.07 | $58.22 | $57.42 | 25,212 |
2021-11-04 | $58.72 | $58.85 | $58.46 | $58.60 | $57.80 | 3,438 |
2021-11-03 | $58.98 | $59.35 | $58.92 | $59.32 | $58.51 | 1,099 |
2021-11-02 | $59.15 | $59.15 | $58.63 | $58.74 | $57.94 | 4,263 |
2021-11-01 | $59.40 | $59.68 | $59.35 | $59.68 | $58.86 | 67,033 |
2021-10-29 | $59.07 | $59.20 | $59.07 | $59.20 | $58.39 | 1,525 |
2021-10-28 | $58.92 | $59.67 | $58.92 | $59.65 | $58.84 | 3,797 |
2021-10-27 | $59.16 | $59.45 | $59.16 | $59.16 | $58.35 | 1,717 |
2021-10-26 | $59.58 | $59.70 | $59.58 | $59.70 | $58.88 | 1,345 |
2021-10-25 | $59.02 | $59.34 | $59.02 | $59.29 | $58.48 | 2,985 |
2021-10-22 | $58.90 | $59.31 | $58.79 | $59.31 | $58.49 | 6,207 |
2021-10-21 | $58.86 | $58.90 | $58.84 | $58.84 | $58.03 | 1,648 |
2021-10-20 | $59.02 | $59.48 | $59.00 | $59.44 | $58.63 | 1,841 |
2021-10-19 | $59.28 | $59.44 | $59.28 | $59.44 | $58.62 | 1,827 |
2021-10-18 | $59.03 | $59.21 | $58.82 | $58.99 | $58.18 | 2,664 |
2021-10-15 | $59.49 | $59.73 | $59.49 | $59.73 | $58.91 | 1,132 |
2021-10-14 | $59.03 | $59.15 | $58.58 | $59.02 | $58.21 | 6,421 |
2021-10-13 | $58.06 | $58.72 | $58.06 | $58.61 | $57.81 | 5,991 |
2021-10-12 | $57.40 | $57.63 | $57.40 | $57.49 | $56.70 | 2,494 |
2021-10-11 | $57.76 | $57.84 | $57.19 | $57.44 | $56.65 | 8,457 |
2021-10-08 | $58.51 | $58.51 | $58.04 | $58.15 | $57.36 | 2,324 |
2021-10-07 | $58.54 | $58.80 | $58.52 | $58.73 | $57.92 | 11,361 |
2021-10-06 | $57.65 | $58.14 | $57.55 | $58.14 | $57.34 | 19,270 |
2021-10-05 | $58.09 | $58.85 | $58.09 | $58.72 | $57.91 | 5,665 |
2021-10-04 | $58.42 | $58.50 | $58.33 | $58.42 | $57.62 | 2,073 |
2021-10-01 | $58.32 | $59.41 | $58.32 | $59.08 | $58.27 | 17,948 |
2021-09-30 | $58.67 | $59.00 | $57.84 | $58.19 | $57.39 | 34,995 |
2021-09-29 | $59.04 | $59.29 | $59.02 | $59.02 | $58.21 | 3,178 |
2021-09-28 | $59.50 | $59.50 | $58.98 | $59.21 | $58.39 | 4,682 |
2021-09-27 | $60.44 | $60.74 | $60.38 | $60.49 | $59.66 | 7,119 |
2021-09-24 | $61.20 | $61.63 | $60.35 | $61.33 | $60.49 | 44,522 |
2021-09-23 | $61.86 | $62.19 | $61.80 | $61.99 | $61.14 | 4,126 |
2021-09-22 | $61.09 | $62.05 | $61.08 | $61.78 | $60.93 | 37,582 |
2021-09-21 | $60.66 | $60.94 | $60.44 | $60.44 | $59.62 | 22,474 |
2021-09-20 | $59.75 | $60.30 | $59.21 | $60.12 | $59.30 | 27,363 |
2021-09-17 | $62.21 | $62.21 | $61.52 | $61.88 | $61.03 | 99,232 |
2021-09-16 | $61.48 | $61.98 | $61.48 | $61.94 | $61.09 | 18,573 |
2021-09-15 | $60.84 | $61.09 | $60.71 | $61.05 | $60.21 | 10,605 |
2021-09-14 | $61.08 | $61.32 | $60.99 | $61.06 | $60.22 | 5,108 |
2021-09-13 | $61.32 | $61.45 | $61.18 | $61.32 | $60.48 | 6,150 |
2021-09-10 | $61.54 | $61.54 | $60.95 | $60.95 | $60.11 | 22,920 |
2021-09-09 | $61.13 | $61.57 | $61.11 | $61.25 | $60.41 | 6,523 |
2021-09-08 | $61.53 | $61.72 | $61.05 | $61.05 | $60.21 | 9,175 |
2021-09-07 | $62.26 | $62.30 | $62.06 | $62.13 | $61.28 | 11,602 |
2021-09-03 | $61.85 | $62.12 | $61.76 | $62.06 | $61.21 | 2,475 |
2021-09-02 | $61.81 | $62.00 | $61.73 | $61.81 | $60.96 | 4,046 |
2021-09-01 | $61.81 | $62.11 | $61.44 | $61.63 | $60.79 | 11,902 |
2021-08-31 | $61.76 | $61.96 | $61.42 | $61.72 | $60.87 | 19,121 |
2021-08-30 | $61.61 | $62.13 | $61.58 | $62.05 | $61.20 | 13,052 |
2021-08-27 | $61.35 | $62.30 | $61.35 | $61.78 | $60.93 | 9,120 |
2021-08-26 | $61.36 | $61.70 | $61.32 | $61.32 | $60.48 | 2,990 |
2021-08-25 | $60.70 | $61.40 | $60.68 | $61.25 | $60.41 | 15,667 |
2021-08-24 | $60.51 | $60.60 | $60.18 | $60.57 | $59.74 | 45,447 |
2021-08-23 | $60.22 | $60.47 | $60.03 | $60.35 | $59.52 | 25,581 |
2021-08-20 | $59.62 | $60.26 | $59.62 | $60.25 | $59.42 | 6,264 |
2021-08-19 | $59.60 | $59.96 | $59.00 | $59.76 | $58.94 | 37,512 |
2021-08-18 | $60.09 | $60.50 | $59.96 | $60.20 | $59.37 | 7,809 |
2021-08-17 | $60.07 | $60.27 | $59.66 | $60.04 | $59.21 | 32,193 |
2021-08-16 | $60.58 | $61.02 | $60.40 | $60.82 | $59.99 | 22,445 |
2021-08-13 | $61.18 | $61.40 | $61.01 | $61.24 | $60.40 | 7,707 |
2021-08-12 | $61.28 | $61.28 | $60.74 | $60.99 | $60.15 | 6,560 |
2021-08-11 | $60.77 | $61.26 | $60.55 | $61.00 | $60.16 | 17,462 |
2021-08-10 | $59.66 | $60.17 | $59.66 | $60.16 | $59.33 | 6,491 |
2021-08-09 | $59.04 | $59.37 | $58.85 | $59.27 | $58.46 | 35,632 |
2021-08-06 | $58.80 | $59.12 | $58.80 | $59.12 | $58.31 | 2,610 |
2021-08-05 | $58.84 | $58.84 | $58.52 | $58.74 | $57.93 | 1,022 |
2021-08-04 | $58.66 | $58.66 | $58.51 | $58.51 | $57.71 | 600 |
2021-08-03 | $58.65 | $58.90 | $58.65 | $58.65 | $57.85 | 3,748 |
2021-08-02 | $58.68 | $58.84 | $58.37 | $58.37 | $57.57 | 1,753 |
2021-07-30 | $58.42 | $58.53 | $58.27 | $58.27 | $57.47 | 15,971 |
2021-07-29 | $58.42 | $58.91 | $58.42 | $58.66 | $57.86 | 60,169 |
2021-07-28 | $57.31 | $58.08 | $57.31 | $58.08 | $57.28 | 7,345 |
2021-07-27 | $57.24 | $57.49 | $57.11 | $57.49 | $56.70 | 5,690 |
2021-07-26 | $57.25 | $57.45 | $57.25 | $57.40 | $56.61 | 1,316 |
2021-07-23 | $56.85 | $57.19 | $56.85 | $57.19 | $56.40 | 3,274 |
2021-07-22 | $56.44 | $56.70 | $56.40 | $56.67 | $55.90 | 6,569 |
2021-07-21 | $55.47 | $56.38 | $55.47 | $56.27 | $55.50 | 3,569 |
2021-07-20 | $54.33 | $55.13 | $54.33 | $55.08 | $54.32 | 2,178 |
2021-07-19 | $54.90 | $55.09 | $53.87 | $54.35 | $53.60 | 19,095 |
2021-07-16 | $56.31 | $56.31 | $55.91 | $55.93 | $55.17 | 2,138 |
2021-07-15 | $56.48 | $56.58 | $55.93 | $56.48 | $55.70 | 5,564 |
2021-07-14 | $56.90 | $57.37 | $56.67 | $56.95 | $56.17 | 16,829 |
2021-07-13 | $57.16 | $57.16 | $56.58 | $56.81 | $56.03 | 10,163 |
2021-07-12 | $57.41 | $57.66 | $56.94 | $57.47 | $56.68 | 7,209 |
2021-07-09 | $57.63 | $57.94 | $57.63 | $57.91 | $57.12 | 1,786 |
2021-07-08 | $57.21 | $57.32 | $57.04 | $57.04 | $56.26 | 4,088 |
2021-07-07 | $58.02 | $58.38 | $57.89 | $58.19 | $57.39 | 4,727 |
2021-07-06 | $58.62 | $58.62 | $57.76 | $57.96 | $57.17 | 7,864 |
2021-07-02 | $58.07 | $58.37 | $58.00 | $58.33 | $57.53 | 3,918 |
2021-07-01 | $57.91 | $58.16 | $57.80 | $58.10 | $57.30 | 6,254 |
2021-06-30 | $57.40 | $57.91 | $57.17 | $57.42 | $56.63 | 8,131 |
2021-06-29 | $57.58 | $57.99 | $57.58 | $57.86 | $57.07 | 4,614 |
2021-06-28 | $58.25 | $58.25 | $57.67 | $57.67 | $56.88 | 651 |
2021-06-25 | $58.77 | $58.77 | $58.16 | $58.69 | $57.89 | 2,047 |
2021-06-24 | $58.53 | $58.79 | $58.53 | $58.78 | $57.97 | 2,536 |
2021-06-23 | $58.25 | $58.50 | $57.39 | $58.07 | $57.27 | 9,126 |
2021-06-22 | $57.88 | $58.47 | $57.88 | $58.24 | $57.44 | 1,821 |
2021-06-21 | $56.90 | $57.68 | $56.88 | $57.59 | $56.80 | 4,240 |
2021-06-18 | $56.95 | $56.95 | $56.52 | $56.84 | $56.06 | 8,590 |
2021-06-17 | $57.80 | $58.45 | $57.77 | $58.03 | $57.23 | 6,240 |
2021-06-16 | $58.94 | $58.94 | $58.45 | $58.45 | $57.64 | 1,133 |
2021-06-15 | $58.81 | $58.90 | $58.59 | $58.86 | $58.05 | 3,010 |
2021-06-14 | $59.22 | $59.72 | $59.22 | $59.63 | $58.81 | 6,740 |
2021-06-11 | $59.63 | $60.11 | $59.56 | $59.80 | $58.98 | 8,784 |
2021-06-10 | $59.85 | $59.86 | $59.50 | $59.70 | $58.88 | 6,772 |
2021-06-09 | $60.12 | $60.12 | $59.99 | $59.99 | $58.84 | 1,010 |
2021-06-08 | $60.60 | $60.70 | $60.53 | $60.53 | $59.37 | 6,664 |
2021-06-07 | $60.21 | $60.36 | $60.21 | $60.28 | $59.12 | 4,227 |
2021-06-04 | $60.17 | $60.31 | $60.10 | $60.31 | $59.15 | 1,317 |
2021-06-03 | $60.16 | $60.16 | $60.15 | $60.15 | $58.99 | 5,028 |
2021-06-02 | $60.06 | $60.41 | $60.06 | $60.37 | $59.21 | 9,258 |
2021-06-01 | $60.41 | $60.80 | $60.09 | $60.34 | $59.18 | 23,546 |
2021-05-28 | $60.43 | $60.53 | $60.02 | $60.03 | $58.88 | 5,143 |
2021-05-27 | $60.44 | $60.85 | $60.39 | $60.85 | $59.68 | 5,470 |
2021-05-26 | $59.79 | $60.03 | $59.79 | $59.94 | $58.79 | 6,426 |
2021-05-25 | $60.12 | $60.36 | $59.73 | $59.73 | $58.58 | 3,199 |
2021-05-24 | $59.68 | $59.70 | $59.38 | $59.70 | $58.55 | 3,336 |
2021-05-21 | $59.30 | $59.69 | $59.08 | $59.25 | $58.11 | 3,229 |
2021-05-20 | $58.22 | $58.85 | $58.22 | $58.85 | $57.72 | 1,470 |
2021-05-19 | $57.90 | $58.00 | $57.44 | $57.98 | $56.87 | 4,855 |
2021-05-18 | $58.72 | $58.72 | $58.31 | $58.31 | $57.19 | 3,980 |
2021-05-17 | $58.84 | $58.84 | $58.36 | $58.66 | $57.53 | 7,947 |
2021-05-14 | $58.55 | $58.96 | $58.55 | $58.96 | $57.83 | 7,848 |
2021-05-13 | $57.89 | $57.89 | $57.67 | $57.87 | $56.76 | 2,371 |
2021-05-12 | $58.36 | $58.49 | $57.78 | $57.81 | $56.70 | 4,457 |
2021-05-11 | $59.10 | $59.23 | $58.88 | $58.88 | $57.75 | 1,826 |
2021-05-10 | $60.03 | $60.39 | $59.60 | $59.60 | $58.46 | 6,732 |
2021-05-07 | $59.51 | $60.03 | $59.51 | $60.02 | $58.87 | 4,022 |
2021-05-06 | $59.18 | $59.52 | $59.09 | $59.43 | $58.29 | 1,830 |
2021-05-05 | $58.34 | $58.82 | $58.34 | $58.78 | $57.65 | 1,000 |
2021-05-04 | $57.13 | $57.91 | $57.10 | $57.57 | $56.47 | 4,563 |
2021-05-03 | $58.47 | $58.74 | $58.18 | $58.41 | $57.29 | 6,835 |
2021-04-30 | $58.24 | $58.35 | $57.73 | $57.79 | $56.68 | 27,147 |
2021-04-29 | $58.89 | $58.90 | $58.50 | $58.87 | $57.73 | 1,927 |
2021-04-28 | $58.43 | $59.19 | $58.43 | $58.92 | $57.79 | 19,906 |
2021-04-27 | $57.94 | $58.28 | $57.94 | $58.11 | $57.00 | 6,097 |
2021-04-26 | $57.89 | $58.17 | $57.89 | $58.09 | $56.98 | 6,265 |
2021-04-23 | $57.39 | $57.55 | $57.39 | $57.55 | $56.44 | 2,006 |
2021-04-22 | $56.76 | $56.79 | $56.62 | $56.62 | $55.54 | 3,588 |
2021-04-21 | $56.68 | $57.01 | $56.63 | $57.01 | $55.92 | 16,510 |
2021-04-20 | $56.88 | $56.88 | $56.30 | $56.44 | $55.35 | 1,931 |
2021-04-19 | $57.40 | $57.40 | $57.07 | $57.12 | $56.02 | 7,284 |
2021-04-16 | $57.09 | $57.39 | $57.09 | $57.39 | $56.29 | 4,774 |
2021-04-15 | $56.29 | $56.53 | $56.29 | $56.53 | $55.44 | 1,962 |
2021-04-14 | $56.33 | $56.35 | $56.33 | $56.35 | $55.26 | 652 |
2021-04-13 | $56.12 | $56.36 | $56.09 | $56.35 | $55.27 | 3,376 |
2021-04-12 | $56.23 | $56.27 | $55.89 | $56.08 | $55.01 | 5,064 |
2021-04-09 | $56.36 | $56.53 | $56.36 | $56.50 | $55.41 | 1,390 |
2021-04-08 | $56.53 | $56.66 | $56.48 | $56.66 | $55.57 | 3,332 |
2021-04-07 | $55.97 | $56.33 | $55.97 | $56.17 | $55.09 | 1,087 |
2021-04-06 | $55.73 | $56.20 | $55.73 | $56.09 | $55.01 | 16,142 |
2021-04-05 | $56.03 | $57.00 | $56.03 | $56.72 | $55.63 | 2,501 |
2021-04-01 | $55.23 | $55.78 | $55.23 | $55.78 | $54.71 | 7,243 |
2021-03-31 | $55.23 | $55.43 | $54.67 | $55.02 | $53.96 | 19,183 |
2021-03-30 | $55.11 | $55.49 | $55.05 | $55.49 | $54.42 | 4,608 |
2021-03-29 | $55.38 | $55.40 | $55.18 | $55.37 | $54.30 | 2,282 |
2021-03-26 | $55.26 | $55.80 | $55.23 | $55.80 | $54.73 | 2,379 |
2021-03-25 | $54.40 | $54.86 | $54.40 | $54.86 | $53.81 | 2,863 |
2021-03-24 | $54.78 | $54.90 | $54.47 | $54.47 | $53.42 | 2,947 |
2021-03-23 | $55.12 | $55.26 | $54.54 | $54.54 | $53.49 | 3,298 |
2021-03-22 | $55.45 | $55.45 | $55.20 | $55.20 | $54.14 | 3,220 |
2021-03-19 | $55.44 | $55.44 | $55.24 | $55.24 | $54.18 | 4,860 |
2021-03-18 | $55.61 | $55.71 | $55.23 | $55.23 | $54.17 | 13,235 |
2021-03-17 | $54.72 | $55.48 | $54.72 | $55.48 | $54.41 | 1,084 |
2021-03-16 | $55.28 | $55.55 | $55.00 | $55.10 | $54.04 | 2,358 |
2021-03-15 | $55.28 | $55.99 | $55.28 | $55.76 | $54.69 | 3,971 |
2021-03-12 | $54.91 | $55.19 | $54.72 | $55.19 | $54.13 | 3,055 |
2021-03-11 | $54.65 | $55.14 | $54.65 | $55.06 | $54.00 | 3,507 |
2021-03-10 | $54.03 | $54.35 | $54.01 | $54.11 | $53.07 | 14,744 |
2021-03-09 | $53.64 | $53.95 | $53.62 | $53.85 | $52.82 | 4,781 |
2021-03-08 | $52.69 | $53.21 | $52.69 | $53.10 | $52.08 | 7,506 |
2021-03-05 | $52.74 | $52.99 | $51.90 | $52.93 | $51.91 | 10,139 |
2021-03-04 | $53.22 | $53.67 | $52.50 | $52.83 | $51.82 | 2,289 |
2021-03-03 | $52.67 | $53.33 | $52.67 | $53.17 | $52.15 | 2,958 |
2021-03-02 | $52.04 | $52.29 | $52.01 | $52.21 | $51.21 | 7,844 |
2021-03-01 | $51.23 | $52.10 | $51.23 | $51.91 | $50.91 | 6,029 |
2021-02-26 | $51.31 | $51.32 | $50.94 | $51.08 | $50.09 | 7,288 |
2021-02-25 | $52.81 | $52.85 | $51.70 | $51.75 | $50.76 | 3,931 |
2021-02-24 | $52.21 | $52.66 | $52.09 | $52.60 | $51.59 | 4,949 |
2021-02-23 | $51.39 | $51.94 | $51.39 | $51.94 | $50.94 | 988 |
2021-02-22 | $51.59 | $51.92 | $51.57 | $51.92 | $50.92 | 1,632 |
2021-02-19 | $51.26 | $51.26 | $51.12 | $51.12 | $50.14 | 1,804 |
2021-02-18 | $50.59 | $50.73 | $50.31 | $50.68 | $49.71 | 2,195 |
2021-02-17 | $50.63 | $51.00 | $50.63 | $50.92 | $49.94 | 3,981 |
2021-02-16 | $51.25 | $51.54 | $51.17 | $51.29 | $50.31 | 13,848 |
2021-02-12 | $50.52 | $50.99 | $50.52 | $50.74 | $49.77 | 48,768 |
2021-02-11 | $50.32 | $50.32 | $50.02 | $50.29 | $49.32 | 12,892 |
2021-02-10 | $50.48 | $50.75 | $50.14 | $50.24 | $49.28 | 5,236 |
2021-02-09 | $50.73 | $50.95 | $50.64 | $50.87 | $49.89 | 3,869 |
2021-02-08 | $50.43 | $50.43 | $50.16 | $50.36 | $49.39 | 15,565 |
2021-02-05 | $50.00 | $50.19 | $50.00 | $50.19 | $49.23 | 4,543 |
2021-02-04 | $49.83 | $49.92 | $49.83 | $49.92 | $48.96 | 1,752 |
2021-02-03 | $50.00 | $50.00 | $49.97 | $49.97 | $49.01 | 384 |
2021-02-02 | $49.51 | $49.87 | $49.43 | $49.87 | $48.91 | 8,271 |
2021-02-01 | $49.73 | $49.73 | $48.83 | $49.09 | $48.14 | 6,365 |
2021-01-29 | $48.74 | $48.74 | $48.15 | $48.22 | $47.29 | 9,654 |
2021-01-28 | $48.99 | $49.56 | $48.91 | $49.14 | $48.20 | 1,602 |
2021-01-27 | $48.36 | $48.43 | $46.52 | $48.02 | $47.10 | 4,383 |
2021-01-26 | $50.09 | $50.09 | $49.69 | $49.80 | $48.84 | 6,120 |
2021-01-25 | $49.99 | $49.99 | $49.37 | $49.90 | $48.94 | 5,271 |
2021-01-22 | $50.65 | $51.00 | $50.04 | $50.77 | $49.79 | 5,556 |
2021-01-21 | $51.61 | $51.97 | $51.45 | $51.57 | $50.58 | 5,348 |
2021-01-20 | $51.18 | $51.44 | $51.18 | $51.44 | $50.45 | 5,186 |
2021-01-19 | $51.36 | $51.36 | $51.08 | $51.29 | $50.31 | 1,795 |
2021-01-15 | $51.11 | $51.29 | $51.06 | $51.18 | $50.20 | 3,597 |
2021-01-14 | $51.68 | $52.06 | $51.02 | $51.96 | $50.96 | 3,068 |
2021-01-13 | $52.28 | $52.28 | $52.04 | $52.09 | $51.09 | 3,610 |
2021-01-12 | $52.52 | $53.00 | $52.44 | $52.92 | $51.90 | 8,458 |
2021-01-11 | $52.39 | $52.50 | $52.25 | $52.46 | $51.46 | 5,126 |
2021-01-08 | $53.81 | $53.81 | $53.18 | $53.56 | $52.53 | 4,210 |
2021-01-07 | $53.80 | $54.41 | $53.74 | $54.02 | $52.98 | 6,883 |
2021-01-06 | $52.95 | $53.67 | $52.95 | $53.53 | $52.50 | 10,861 |
2021-01-05 | $51.10 | $51.68 | $51.10 | $51.68 | $50.69 | 4,605 |
2021-01-04 | $52.15 | $52.73 | $51.16 | $51.21 | $50.22 | 13,247 |
2020-12-31 | $50.82 | $50.92 | $50.08 | $50.50 | $49.53 | 16,939 |
2020-12-30 | $52.00 | $52.00 | $51.54 | $51.55 | $50.56 | 6,500 |
2020-12-29 | $51.61 | $51.61 | $51.21 | $51.27 | $50.29 | 31,180 |
2020-12-28 | $51.81 | $51.81 | $51.17 | $51.39 | $50.40 | 8,114 |
2020-12-24 | $51.04 | $51.04 | $50.96 | $51.03 | $50.05 | 1,126 |
2020-12-23 | $50.56 | $51.09 | $50.37 | $51.04 | $50.06 | 8,649 |
2020-12-22 | $50.04 | $50.08 | $49.72 | $49.91 | $48.95 | 9,556 |
2020-12-21 | $49.21 | $50.23 | $49.21 | $50.21 | $49.25 | 5,482 |
2020-12-18 | $51.07 | $51.07 | $50.73 | $50.77 | $49.79 | 4,562 |
2020-12-17 | $51.08 | $51.29 | $50.95 | $51.04 | $50.06 | 6,047 |
2020-12-16 | $50.67 | $50.84 | $50.42 | $50.60 | $49.63 | 19,471 |
2020-12-15 | $49.98 | $50.53 | $49.89 | $50.46 | $49.49 | 48,025 |
2020-12-14 | $50.16 | $50.74 | $49.61 | $49.62 | $48.67 | 2,555 |
2020-12-11 | $48.65 | $49.47 | $48.65 | $48.83 | $47.88 | 2,269 |
2020-12-10 | $48.97 | $49.49 | $48.97 | $49.38 | $48.42 | 3,590 |
2020-12-09 | $49.77 | $49.77 | $49.47 | $49.58 | $48.62 | 2,187 |
2020-12-08 | $49.83 | $50.30 | $49.77 | $49.91 | $48.94 | 4,476 |
2020-12-07 | $50.43 | $50.68 | $49.88 | $49.98 | $49.01 | 19,101 |
2020-12-04 | $50.47 | $50.69 | $50.47 | $50.48 | $49.50 | 4,497 |
2020-12-03 | $49.80 | $49.97 | $49.51 | $49.51 | $48.55 | 3,397 |
2020-12-02 | $48.02 | $48.50 | $48.02 | $48.49 | $47.55 | 5,525 |
2020-12-01 | $48.17 | $48.40 | $47.43 | $48.38 | $47.44 | 39,861 |
2020-11-30 | $47.92 | $47.92 | $47.30 | $47.37 | $46.45 | 13,627 |
2020-11-27 | $47.95 | $47.96 | $47.85 | $47.92 | $46.99 | 8,604 |
2020-11-25 | $47.62 | $47.95 | $47.62 | $47.87 | $46.94 | 2,356 |
2020-11-24 | $47.21 | $47.62 | $47.21 | $47.62 | $46.69 | 1,359 |
2020-11-23 | $46.67 | $46.67 | $46.29 | $46.50 | $45.60 | 34,376 |
2020-11-20 | $46.31 | $46.58 | $46.22 | $46.43 | $45.53 | 9,675 |
2020-11-19 | $46.08 | $46.70 | $46.08 | $46.64 | $45.73 | 4,317 |
2020-11-18 | $46.98 | $46.98 | $46.73 | $46.73 | $45.82 | 1,361 |
2020-11-17 | $46.53 | $46.83 | $46.53 | $46.71 | $45.80 | 2,188 |
2020-11-16 | $46.93 | $47.32 | $46.93 | $47.08 | $46.16 | 2,484 |
2020-11-13 | $46.41 | $46.82 | $46.41 | $46.77 | $45.86 | 4,326 |
2020-11-12 | $46.30 | $46.36 | $45.95 | $46.00 | $45.10 | 4,930 |
2020-11-11 | $46.33 | $46.40 | $45.78 | $46.40 | $45.49 | 1,715 |
2020-11-10 | $45.62 | $45.89 | $45.58 | $45.80 | $44.91 | 4,014 |
2020-11-09 | $45.82 | $45.90 | $45.12 | $45.12 | $44.24 | 2,340 |
2020-11-06 | $44.31 | $44.32 | $44.00 | $44.08 | $43.22 | 2,654 |
2020-11-05 | $43.84 | $43.98 | $43.81 | $43.90 | $43.04 | 1,064 |
2020-11-04 | $43.34 | $43.69 | $42.90 | $42.97 | $42.13 | 24,959 |
2020-11-03 | $42.42 | $42.87 | $42.42 | $42.86 | $42.03 | 1,957 |
2020-11-02 | $41.52 | $41.60 | $41.37 | $41.44 | $40.63 | 6,911 |
2020-10-30 | $41.23 | $41.23 | $40.79 | $40.99 | $40.19 | 3,690 |
2020-10-29 | $40.93 | $41.14 | $40.78 | $41.08 | $40.28 | 1,947 |
2020-10-28 | $39.98 | $39.98 | $39.38 | $39.68 | $38.91 | 6,840 |
2020-10-27 | $40.91 | $40.94 | $40.68 | $40.71 | $39.92 | 2,353 |
2020-10-26 | $41.92 | $41.92 | $41.38 | $41.43 | $40.62 | 3,371 |
2020-10-23 | $42.31 | $42.67 | $42.22 | $42.59 | $41.76 | 3,107 |
2020-10-22 | $42.04 | $42.40 | $41.98 | $42.08 | $41.26 | 5,365 |
2020-10-21 | $42.20 | $42.49 | $42.03 | $42.07 | $41.25 | 7,742 |
2020-10-20 | $42.22 | $42.76 | $42.14 | $42.15 | $41.33 | 14,769 |
2020-10-19 | $42.34 | $42.41 | $41.90 | $41.95 | $41.13 | 9,616 |
2020-10-16 | $42.62 | $42.62 | $42.32 | $42.32 | $41.50 | 8,311 |
2020-10-15 | $42.16 | $42.32 | $41.81 | $42.32 | $41.50 | 1,763 |
2020-10-14 | $42.75 | $42.75 | $42.47 | $42.55 | $41.72 | 4,187 |
2020-10-13 | $42.57 | $42.61 | $42.43 | $42.61 | $41.78 | 1,996 |
2020-10-12 | $43.24 | $43.30 | $43.12 | $43.24 | $42.39 | 3,063 |
2020-10-09 | $42.82 | $43.32 | $42.82 | $43.18 | $42.34 | 2,260 |
2020-10-08 | $42.47 | $42.65 | $42.46 | $42.61 | $41.78 | 1,662 |
2020-10-07 | $41.76 | $42.30 | $41.76 | $42.30 | $41.48 | 2,451 |
2020-10-06 | $41.60 | $41.99 | $41.39 | $41.44 | $40.63 | 2,696 |
2020-10-05 | $41.17 | $41.44 | $41.09 | $41.34 | $40.54 | 1,595 |
2020-10-02 | $40.66 | $40.90 | $40.43 | $40.57 | $39.78 | 4,018 |
2020-10-01 | $40.82 | $40.85 | $40.71 | $40.85 | $40.06 | 6,043 |
2020-09-30 | $40.53 | $40.77 | $40.06 | $40.06 | $39.28 | 29,874 |
2020-09-29 | $40.47 | $40.76 | $40.42 | $40.61 | $39.82 | 4,002 |
2020-09-28 | $40.65 | $40.70 | $40.55 | $40.66 | $39.87 | 2,475 |
2020-09-25 | $39.29 | $40.20 | $39.29 | $40.11 | $39.33 | 10,960 |
2020-09-24 | $39.02 | $39.41 | $38.99 | $39.31 | $38.55 | 3,508 |
2020-09-23 | $39.54 | $39.60 | $39.12 | $39.22 | $38.46 | 6,423 |
2020-09-22 | $39.22 | $39.68 | $39.08 | $39.63 | $38.86 | 3,616 |
2020-09-21 | $39.89 | $39.89 | $39.19 | $39.58 | $38.81 | 5,274 |
2020-09-18 | $41.70 | $41.70 | $41.28 | $41.31 | $40.50 | 5,471 |
2020-09-17 | $41.92 | $42.16 | $41.92 | $42.07 | $41.25 | 4,931 |
2020-09-16 | $42.48 | $42.51 | $42.29 | $42.29 | $41.47 | 1,193 |
2020-09-15 | $42.14 | $42.29 | $42.14 | $42.20 | $41.38 | 1,461 |
2020-09-14 | $41.50 | $41.51 | $41.46 | $41.48 | $40.67 | 4,950 |
2020-09-11 | $40.96 | $41.22 | $40.94 | $41.00 | $40.20 | 1,744 |
2020-09-10 | $40.97 | $41.30 | $40.66 | $40.69 | $39.90 | 3,089 |
2020-09-09 | $41.06 | $41.12 | $41.04 | $41.05 | $40.25 | 1,713 |
2020-09-08 | $40.68 | $40.79 | $40.50 | $40.52 | $39.73 | 2,641 |
2020-09-04 | $41.11 | $41.64 | $40.67 | $41.62 | $40.81 | 5,401 |
2020-09-03 | $41.77 | $41.77 | $40.80 | $40.80 | $40.01 | 4,176 |
2020-09-02 | $41.62 | $41.77 | $41.47 | $41.77 | $40.96 | 1,878 |
2020-09-01 | $41.96 | $42.09 | $41.82 | $41.88 | $41.07 | 8,243 |
2020-08-31 | $42.58 | $42.58 | $42.45 | $42.45 | $41.62 | 4,298 |
2020-08-28 | $42.65 | $42.72 | $42.63 | $42.72 | $41.88 | 1,156 |
2020-08-27 | $42.77 | $42.77 | $42.39 | $42.47 | $41.64 | 5,425 |
2020-08-26 | $42.24 | $42.85 | $42.24 | $42.84 | $42.01 | 8,267 |
2020-08-25 | $42.22 | $42.22 | $41.88 | $42.19 | $41.37 | 5,205 |
2020-08-24 | $42.24 | $42.24 | $41.99 | $42.14 | $41.32 | 5,712 |
2020-08-21 | $41.61 | $41.88 | $41.61 | $41.84 | $41.02 | 641 |
2020-08-20 | $41.31 | $41.64 | $41.28 | $41.58 | $40.77 | 2,746 |
2020-08-19 | $42.27 | $42.27 | $41.85 | $41.85 | $41.04 | 8,301 |
2020-08-18 | $42.27 | $42.34 | $42.14 | $42.21 | $41.39 | 14,883 |
2020-08-17 | $41.92 | $42.16 | $41.92 | $42.04 | $41.22 | 20,753 |
2020-08-14 | $41.87 | $41.90 | $41.84 | $41.84 | $41.03 | 1,628 |
2020-08-13 | $42.36 | $42.55 | $42.15 | $42.18 | $41.36 | 10,859 |
2020-08-12 | $42.33 | $42.33 | $42.21 | $42.27 | $41.44 | 1,586 |
2020-08-11 | $41.60 | $42.03 | $41.47 | $41.69 | $40.88 | 14,740 |
2020-08-10 | $41.19 | $41.19 | $41.05 | $41.12 | $40.32 | 4,164 |
2020-08-07 | $40.96 | $41.26 | $40.87 | $41.23 | $40.43 | 5,151 |
2020-08-06 | $40.55 | $41.21 | $40.55 | $41.03 | $40.23 | 12,870 |
2020-08-05 | $41.27 | $41.42 | $41.22 | $41.35 | $40.55 | 1,721 |
2020-08-04 | $40.50 | $40.79 | $40.46 | $40.76 | $39.97 | 2,304 |
2020-08-03 | $40.55 | $40.85 | $40.08 | $40.85 | $40.06 | 34,215 |
2020-07-31 | $41.10 | $41.10 | $39.92 | $40.02 | $39.24 | 5,331 |
2020-07-30 | $40.53 | $41.16 | $40.14 | $41.10 | $40.30 | 7,494 |
2020-07-29 | $40.79 | $41.37 | $40.79 | $41.25 | $40.45 | 14,898 |
2020-07-28 | $40.72 | $41.23 | $40.65 | $40.76 | $39.97 | 2,295 |
2020-07-27 | $40.41 | $40.71 | $40.41 | $40.66 | $39.86 | 4,922 |
2020-07-24 | $40.37 | $40.38 | $40.28 | $40.38 | $39.59 | 976 |
2020-07-23 | $40.55 | $40.86 | $40.31 | $40.32 | $39.53 | 3,347 |
2020-07-22 | $40.54 | $40.73 | $40.50 | $40.67 | $39.88 | 1,680 |
2020-07-21 | $40.46 | $40.63 | $40.43 | $40.47 | $39.68 | 2,805 |
2020-07-20 | $39.76 | $40.05 | $39.75 | $39.97 | $39.19 | 11,858 |
2020-07-17 | $39.58 | $39.71 | $39.58 | $39.71 | $38.94 | 1,654 |
2020-07-16 | $39.63 | $39.72 | $39.63 | $39.67 | $38.90 | 2,265 |
2020-07-15 | $39.70 | $39.99 | $39.43 | $39.64 | $38.87 | 7,030 |
2020-07-14 | $38.49 | $38.92 | $38.49 | $38.92 | $38.16 | 2,560 |
2020-07-13 | $38.31 | $38.74 | $38.18 | $38.19 | $37.45 | 15,980 |
2020-07-10 | $38.16 | $38.38 | $38.08 | $38.37 | $37.62 | 20,201 |
2020-07-09 | $38.45 | $38.46 | $37.82 | $37.99 | $37.25 | 2,792 |
2020-07-08 | $38.53 | $38.53 | $38.27 | $38.40 | $37.65 | 22,086 |
2020-07-07 | $38.81 | $38.81 | $38.47 | $38.47 | $37.72 | 1,385 |
2020-07-06 | $38.65 | $38.90 | $38.65 | $38.74 | $37.99 | 6,230 |
2020-07-02 | $38.56 | $38.56 | $38.22 | $38.22 | $37.48 | 3,788 |
2020-07-01 | $37.93 | $37.97 | $37.69 | $37.97 | $37.23 | 10,547 |
2020-06-30 | $37.44 | $37.91 | $37.44 | $37.85 | $37.11 | 3,231 |
2020-06-29 | $37.09 | $38.01 | $37.09 | $37.93 | $37.19 | 3,020 |
2020-06-26 | $37.46 | $37.55 | $37.16 | $37.32 | $36.59 | 20,825 |
2020-06-25 | $37.49 | $37.85 | $37.44 | $37.85 | $37.11 | 2,857 |
2020-06-24 | $38.50 | $38.50 | $37.53 | $37.68 | $36.95 | 2,239 |
2020-06-23 | $39.06 | $39.10 | $38.83 | $38.83 | $38.07 | 3,495 |
2020-06-22 | $38.32 | $38.44 | $38.24 | $38.43 | $37.68 | 13,467 |
2020-06-19 | $38.84 | $38.87 | $38.20 | $38.37 | $37.62 | 27,782 |
2020-06-18 | $38.73 | $38.77 | $38.35 | $38.37 | $37.62 | 8,871 |
2020-06-17 | $38.50 | $38.92 | $38.35 | $38.40 | $37.65 | 21,708 |
2020-06-16 | $39.09 | $39.58 | $38.14 | $38.35 | $37.60 | 18,028 |
2020-06-15 | $36.84 | $38.16 | $36.63 | $37.96 | $37.22 | 20,545 |
2020-06-12 | $37.65 | $37.99 | $37.03 | $37.79 | $36.82 | 7,520 |
2020-06-11 | $37.61 | $37.61 | $36.59 | $36.65 | $35.71 | 6,160 |
2020-06-10 | $39.15 | $39.91 | $39.12 | $39.13 | $38.13 | 7,467 |
2020-06-09 | $39.21 | $39.50 | $37.12 | $39.14 | $38.14 | 12,012 |
2020-06-08 | $40.46 | $40.77 | $40.05 | $40.34 | $39.31 | 11,961 |
2020-06-05 | $40.21 | $40.55 | $40.21 | $40.30 | $39.27 | 5,790 |
2020-06-04 | $39.23 | $39.68 | $39.11 | $39.60 | $38.59 | 8,093 |
2020-06-03 | $38.52 | $39.77 | $38.52 | $39.56 | $38.55 | 37,286 |
2020-06-02 | $38.02 | $38.19 | $37.80 | $38.19 | $37.21 | 4,255 |
2020-06-01 | $37.27 | $37.78 | $37.27 | $37.54 | $36.58 | 8,181 |
2020-05-29 | $36.69 | $36.84 | $36.50 | $36.84 | $35.90 | 4,721 |
2020-05-28 | $36.72 | $37.03 | $36.49 | $36.61 | $35.67 | 11,830 |
2020-05-27 | $36.73 | $36.73 | $36.30 | $36.51 | $35.58 | 13,797 |
2020-05-26 | $35.72 | $36.29 | $35.45 | $35.97 | $35.05 | 11,784 |
2020-05-22 | $34.38 | $34.62 | $34.29 | $34.58 | $33.70 | 2,812 |
2020-05-21 | $35.03 | $35.03 | $34.46 | $34.54 | $33.66 | 5,058 |
2020-05-20 | $34.61 | $34.94 | $34.53 | $34.92 | $34.03 | 9,039 |
2020-05-19 | $34.25 | $34.46 | $34.05 | $34.05 | $33.18 | 4,107 |
2020-05-18 | $33.79 | $34.46 | $33.24 | $34.38 | $33.50 | 15,794 |
2020-05-15 | $32.50 | $32.65 | $32.14 | $32.34 | $31.51 | 15,712 |
2020-05-14 | $32.17 | $32.52 | $32.05 | $32.52 | $31.69 | 4,125 |
2020-05-13 | $33.18 | $33.18 | $32.34 | $32.68 | $31.84 | 9,713 |
2020-05-12 | $33.64 | $33.64 | $32.86 | $32.86 | $32.02 | 2,252 |
2020-05-11 | $33.55 | $33.73 | $33.35 | $33.68 | $32.82 | 3,312 |
2020-05-08 | $33.84 | $34.23 | $33.84 | $34.17 | $33.30 | 7,459 |
2020-05-07 | $33.28 | $33.35 | $33.28 | $33.34 | $32.49 | 6,572 |
2020-05-06 | $32.95 | $32.95 | $32.49 | $32.49 | $31.66 | 3,915 |
2020-05-05 | $33.61 | $33.83 | $33.02 | $33.13 | $32.28 | 15,427 |
2020-05-04 | $33.62 | $33.82 | $33.38 | $33.82 | $32.96 | 15,779 |
2020-05-01 | $34.45 | $34.50 | $33.92 | $33.97 | $33.10 | 5,935 |
2020-04-30 | $34.40 | $34.86 | $34.40 | $34.66 | $33.77 | 13,891 |
2020-04-29 | $35.09 | $35.12 | $34.90 | $35.04 | $34.14 | 4,874 |
2020-04-28 | $33.98 | $34.45 | $33.83 | $33.87 | $33.00 | 10,223 |
2020-04-27 | $33.02 | $33.33 | $33.02 | $33.32 | $32.47 | 5,882 |
2020-04-24 | $32.56 | $32.85 | $32.53 | $32.83 | $31.99 | 7,364 |
2020-04-23 | $32.31 | $32.58 | $31.86 | $32.09 | $31.27 | 9,763 |
2020-04-22 | $32.38 | $32.38 | $32.01 | $32.15 | $31.33 | 2,251 |
2020-04-21 | $31.85 | $31.89 | $31.40 | $31.49 | $30.68 | 4,858 |
2020-04-20 | $32.21 | $32.55 | $31.94 | $32.01 | $31.19 | 6,250 |
2020-04-17 | $32.75 | $33.01 | $32.44 | $32.82 | $31.98 | 25,871 |
2020-04-16 | $31.75 | $31.82 | $31.15 | $31.53 | $30.72 | 14,010 |
2020-04-15 | $31.55 | $31.55 | $30.67 | $30.78 | $29.99 | 40,958 |
2020-04-14 | $32.60 | $32.78 | $32.58 | $32.64 | $31.81 | 2,713 |
2020-04-13 | $33.46 | $33.46 | $32.00 | $32.65 | $31.81 | 9,374 |
2020-04-09 | $33.14 | $33.82 | $32.76 | $33.37 | $32.52 | 13,190 |
2020-04-08 | $31.37 | $31.76 | $31.30 | $31.69 | $30.88 | 3,967 |
2020-04-07 | $32.15 | $32.15 | $31.07 | $31.11 | $30.31 | 3,888 |
2020-04-06 | $30.15 | $31.11 | $30.14 | $30.89 | $30.10 | 12,103 |
2020-04-03 | $29.30 | $29.30 | $28.64 | $29.05 | $28.31 | 6,230 |
2020-04-02 | $30.05 | $30.71 | $29.54 | $29.85 | $29.09 | 14,259 |
2020-04-01 | $30.42 | $30.97 | $30.42 | $30.52 | $29.74 | 94,998 |
2020-03-31 | $30.89 | $31.80 | $30.89 | $31.43 | $30.63 | 15,311 |
2020-03-30 | $30.20 | $30.99 | $30.20 | $30.85 | $30.06 | 12,477 |
2020-03-27 | $30.45 | $31.25 | $30.37 | $31.18 | $30.38 | 19,477 |
2020-03-26 | $30.99 | $32.48 | $30.97 | $32.29 | $31.46 | 77,852 |
2020-03-25 | $29.03 | $30.53 | $29.01 | $30.29 | $29.52 | 5,023 |
2020-03-24 | $27.54 | $28.84 | $27.54 | $28.25 | $27.53 | 13,983 |
2020-03-23 | $26.64 | $27.11 | $26.00 | $26.35 | $25.68 | 16,232 |
2020-03-20 | $27.17 | $27.90 | $26.67 | $26.67 | $25.99 | 36,282 |
2020-03-19 | $25.90 | $26.80 | $25.53 | $26.32 | $25.65 | 11,539 |
2020-03-18 | $26.76 | $26.76 | $25.38 | $25.87 | $25.21 | 7,973 |
2020-03-17 | $29.02 | $29.80 | $28.62 | $29.19 | $28.44 | 27,200 |
2020-03-16 | $29.54 | $30.25 | $27.99 | $29.25 | $28.50 | 31,976 |
2020-03-13 | $34.65 | $34.65 | $32.15 | $33.79 | $32.93 | 13,184 |
2020-03-12 | $33.60 | $34.01 | $31.91 | $32.59 | $31.76 | 12,044 |
2020-03-11 | $37.14 | $37.43 | $35.83 | $36.10 | $35.18 | 11,168 |
2020-03-10 | $38.61 | $38.63 | $37.51 | $38.52 | $37.53 | 9,689 |
2020-03-09 | $38.57 | $38.90 | $37.44 | $37.47 | $36.51 | 26,177 |
2020-03-06 | $40.36 | $40.87 | $40.14 | $40.54 | $39.50 | 14,548 |
2020-03-05 | $41.33 | $41.33 | $41.04 | $41.27 | $40.21 | 2,400 |
2020-03-04 | $41.99 | $42.47 | $41.67 | $42.47 | $41.38 | 8,980 |
2020-03-03 | $42.09 | $42.37 | $41.46 | $41.48 | $40.42 | 19,505 |
2020-03-02 | $40.98 | $41.51 | $40.70 | $41.51 | $40.45 | 7,961 |
2020-02-28 | $40.25 | $40.84 | $40.07 | $40.62 | $39.58 | 14,300 |
2020-02-27 | $41.52 | $41.86 | $40.89 | $40.89 | $39.84 | 33,395 |
2020-02-26 | $42.84 | $42.90 | $42.37 | $42.37 | $41.29 | 8,062 |
2020-02-25 | $43.01 | $43.01 | $42.34 | $42.34 | $41.26 | 7,452 |
2020-02-24 | $43.92 | $43.92 | $43.17 | $43.17 | $42.07 | 6,246 |
2020-02-21 | $44.83 | $45.00 | $44.82 | $44.85 | $43.70 | 4,781 |
2020-02-20 | $44.84 | $44.87 | $44.58 | $44.87 | $43.72 | 5,772 |
2020-02-19 | $44.72 | $45.00 | $44.72 | $44.97 | $43.82 | 7,362 |
2020-02-18 | $44.49 | $44.54 | $44.34 | $44.41 | $43.27 | 3,600 |
2020-02-14 | $44.48 | $44.50 | $44.33 | $44.50 | $43.36 | 8,932 |
2020-02-13 | $44.17 | $44.37 | $44.17 | $44.26 | $43.13 | 6,828 |
2020-02-12 | $44.63 | $44.63 | $44.46 | $44.58 | $43.44 | 4,005 |
2020-02-11 | $44.12 | $44.25 | $44.05 | $44.23 | $43.10 | 17,263 |
2020-02-10 | $43.86 | $43.86 | $43.63 | $43.79 | $42.67 | 3,934 |
2020-02-07 | $44.52 | $44.61 | $44.36 | $44.43 | $43.29 | 4,261 |
2020-02-06 | $45.13 | $45.13 | $44.82 | $44.85 | $43.70 | 6,067 |
2020-02-05 | $45.18 | $45.20 | $44.95 | $45.15 | $43.99 | 3,379 |
2020-02-04 | $44.61 | $44.87 | $44.61 | $44.77 | $43.63 | 25,325 |
2020-02-03 | $44.43 | $44.66 | $44.40 | $44.44 | $43.30 | 215,370 |
2020-01-31 | $44.55 | $44.58 | $44.39 | $44.41 | $43.27 | 6,954 |
2020-01-30 | $44.86 | $45.22 | $44.86 | $45.22 | $44.06 | 2,558 |
2020-01-29 | $45.18 | $45.48 | $45.18 | $45.35 | $44.19 | 1,837 |
2020-01-28 | $44.89 | $44.94 | $44.64 | $44.90 | $43.75 | 5,106 |
2020-01-27 | $44.94 | $44.96 | $43.86 | $44.81 | $43.66 | 7,604 |
2020-01-24 | $45.70 | $45.73 | $45.43 | $45.57 | $44.40 | 15,500 |
2020-01-23 | $45.49 | $45.66 | $45.40 | $45.66 | $44.49 | 7,897 |
2020-01-22 | $45.79 | $45.79 | $45.60 | $45.70 | $44.53 | 5,072 |
2020-01-21 | $45.54 | $45.55 | $45.40 | $45.41 | $44.25 | 5,401 |
2020-01-17 | $45.94 | $45.94 | $45.76 | $45.79 | $44.62 | 2,225 |
2020-01-16 | $45.55 | $45.94 | $45.49 | $45.94 | $44.77 | 6,738 |
2020-01-15 | $45.77 | $45.85 | $45.74 | $45.79 | $44.62 | 4,988 |
2020-01-14 | $45.92 | $46.04 | $45.92 | $46.01 | $44.83 | 1,005 |
2020-01-13 | $45.76 | $46.35 | $45.65 | $46.08 | $44.90 | 26,930 |
2020-01-10 | $45.85 | $45.91 | $45.78 | $45.78 | $44.61 | 1,041 |
2020-01-09 | $45.88 | $45.94 | $45.83 | $45.84 | $44.67 | 2,978 |
2020-01-08 | $46.10 | $46.16 | $46.10 | $46.15 | $44.97 | 4,742 |
2020-01-07 | $45.96 | $46.22 | $45.56 | $46.05 | $44.87 | 6,544 |
2020-01-06 | $45.91 | $46.49 | $45.91 | $46.41 | $45.22 | 21,604 |
2020-01-03 | $46.12 | $46.30 | $45.92 | $46.21 | $45.03 | 13,262 |
2020-01-02 | $46.72 | $46.89 | $46.46 | $46.75 | $45.55 | 28,037 |
2019-12-31 | $45.96 | $46.49 | $45.91 | $46.37 | $45.18 | 13,617 |
2019-12-30 | $46.60 | $46.60 | $46.09 | $46.10 | $44.92 | 5,136 |
2019-12-27 | $46.48 | $46.60 | $46.39 | $46.39 | $45.20 | 3,773 |
2019-12-26 | $45.68 | $46.22 | $45.68 | $46.21 | $45.03 | 5,658 |
2019-12-24 | $45.80 | $45.90 | $45.80 | $45.84 | $44.67 | 710 |
2019-12-23 | $45.73 | $45.87 | $45.66 | $45.87 | $44.70 | 13,714 |
2019-12-20 | $45.70 | $45.87 | $45.50 | $45.64 | $44.47 | 16,873 |
2019-12-19 | $45.53 | $45.71 | $45.51 | $45.71 | $44.54 | 1,588 |
2019-12-18 | $45.49 | $45.68 | $45.47 | $45.60 | $44.43 | 2,231 |
2019-12-17 | $45.63 | $45.80 | $45.53 | $45.73 | $44.56 | 5,163 |
2019-12-16 | $46.28 | $46.33 | $46.09 | $46.11 | $44.93 | 18,609 |
2019-12-13 | $46.67 | $46.84 | $46.39 | $46.45 | $44.85 | 5,570 |
2019-12-12 | $45.82 | $45.91 | $45.46 | $45.91 | $44.33 | 6,102 |
2019-12-11 | $45.19 | $45.40 | $44.94 | $45.35 | $43.79 | 5,106 |
2019-12-10 | $45.47 | $45.58 | $45.43 | $45.56 | $43.99 | 2,787 |
2019-12-09 | $45.56 | $45.57 | $45.51 | $45.57 | $44.00 | 1,570 |
2019-12-06 | $45.61 | $45.69 | $45.51 | $45.55 | $43.98 | 4,263 |
2019-12-05 | $45.25 | $45.40 | $45.25 | $45.40 | $43.83 | 2,125 |
2019-12-04 | $45.18 | $45.27 | $45.11 | $45.21 | $43.65 | 3,406 |
2019-12-03 | $44.59 | $44.98 | $44.50 | $44.98 | $43.43 | 8,630 |
2019-12-02 | $45.17 | $45.21 | $45.01 | $45.21 | $43.65 | 26,254 |
2019-11-29 | $45.01 | $45.02 | $45.01 | $45.02 | $43.47 | 1,983 |
2019-11-27 | $45.36 | $45.57 | $45.16 | $45.48 | $43.91 | 5,976 |
2019-11-26 | $45.00 | $45.10 | $44.95 | $45.08 | $43.52 | 5,252 |
2019-11-25 | $44.30 | $44.30 | $44.29 | $44.29 | $42.76 | 795 |
2019-11-22 | $43.88 | $43.93 | $43.71 | $43.93 | $42.41 | 5,048 |
2019-11-21 | $43.65 | $43.67 | $43.48 | $43.48 | $41.98 | 3,176 |
2019-11-20 | $43.90 | $44.11 | $43.55 | $43.84 | $42.33 | 8,166 |
2019-11-19 | $44.85 | $44.85 | $44.62 | $44.62 | $43.08 | 2,394 |
2019-11-18 | $44.54 | $44.89 | $44.52 | $44.75 | $43.21 | 5,958 |
2019-11-15 | $44.37 | $44.59 | $44.33 | $44.59 | $43.05 | 3,498 |
2019-11-14 | $43.90 | $44.15 | $43.90 | $44.15 | $42.63 | 3,494 |
2019-11-13 | $43.99 | $44.23 | $43.90 | $44.11 | $42.59 | 15,938 |
2019-11-12 | $44.01 | $44.17 | $43.99 | $44.08 | $42.56 | 2,144 |
2019-11-11 | $43.71 | $44.22 | $43.68 | $44.15 | $42.63 | 10,315 |
2019-11-08 | $43.71 | $43.83 | $43.67 | $43.83 | $42.32 | 2,833 |
2019-11-07 | $44.15 | $44.19 | $44.06 | $44.07 | $42.55 | 1,657 |
2019-11-06 | $43.67 | $43.78 | $43.66 | $43.74 | $42.23 | 8,255 |
2019-11-05 | $43.70 | $43.95 | $43.70 | $43.89 | $42.38 | 5,510 |
2019-11-04 | $43.94 | $43.97 | $43.86 | $43.93 | $42.41 | 2,568 |
2019-11-01 | $43.61 | $43.64 | $43.57 | $43.63 | $42.12 | 1,681 |
2019-10-31 | $43.34 | $43.42 | $43.02 | $43.15 | $41.66 | 36,843 |
2019-10-30 | $43.39 | $43.54 | $43.15 | $43.54 | $42.04 | 2,826 |
2019-10-29 | $43.11 | $43.29 | $43.11 | $43.27 | $41.78 | 3,184 |
2019-10-28 | $43.22 | $43.37 | $43.22 | $43.24 | $41.75 | 2,039 |
2019-10-25 | $42.96 | $43.28 | $42.92 | $43.20 | $41.71 | 8,809 |
2019-10-24 | $42.99 | $43.03 | $42.73 | $42.82 | $41.34 | 2,940 |
2019-10-23 | $42.83 | $43.05 | $42.61 | $43.05 | $41.56 | 16,865 |
2019-10-22 | $42.87 | $42.97 | $42.52 | $42.66 | $41.19 | 11,907 |
2019-10-21 | $43.27 | $43.27 | $43.10 | $43.14 | $41.65 | 2,264 |
2019-10-18 | $42.82 | $42.82 | $42.64 | $42.79 | $41.31 | 2,759 |
2019-10-17 | $43.19 | $43.23 | $42.83 | $42.86 | $41.38 | 2,602 |
2019-10-16 | $43.28 | $43.28 | $43.06 | $43.25 | $41.76 | 11,063 |
2019-10-15 | $42.13 | $43.19 | $41.88 | $42.98 | $41.50 | 65,868 |
2019-10-14 | $41.94 | $41.94 | $41.93 | $41.93 | $40.48 | 659 |
2019-10-11 | $41.86 | $42.00 | $41.85 | $41.90 | $40.45 | 5,200 |
2019-10-10 | $40.29 | $40.51 | $40.29 | $40.46 | $39.06 | 1,971 |
2019-10-09 | $40.09 | $40.22 | $40.09 | $40.20 | $38.81 | 2,494 |
2019-10-08 | $39.92 | $40.20 | $39.92 | $39.99 | $38.61 | 9,268 |
2019-10-07 | $40.55 | $40.72 | $40.55 | $40.62 | $39.22 | 1,100 |
2019-10-04 | $40.50 | $40.75 | $40.50 | $40.73 | $39.32 | 13,018 |
2019-10-03 | $40.37 | $40.45 | $40.37 | $40.44 | $39.04 | 796 |
2019-10-02 | $40.34 | $40.34 | $40.04 | $40.20 | $38.81 | 5,212 |
2019-10-01 | $41.07 | $41.07 | $40.78 | $40.78 | $39.37 | 4,862 |
2019-09-30 | $41.05 | $41.11 | $40.96 | $40.96 | $39.55 | 2,537 |
2019-09-27 | $40.78 | $40.88 | $40.68 | $40.68 | $39.28 | 3,484 |
2019-09-26 | $40.62 | $40.66 | $40.47 | $40.53 | $39.13 | 3,615 |
2019-09-25 | $40.31 | $40.43 | $40.31 | $40.32 | $38.93 | 2,408 |
2019-09-24 | $40.76 | $40.91 | $40.68 | $40.69 | $39.29 | 4,073 |
2019-09-23 | $40.36 | $40.63 | $40.35 | $40.56 | $39.16 | 2,045 |
2019-09-20 | $40.93 | $40.93 | $40.78 | $40.81 | $39.40 | 3,219 |
2019-09-19 | $40.92 | $40.92 | $40.76 | $40.76 | $39.35 | 5,101 |
2019-09-18 | $40.65 | $40.72 | $40.50 | $40.60 | $39.20 | 2,722 |
2019-09-17 | $40.56 | $40.88 | $40.55 | $40.88 | $39.47 | 3,670 |
2019-09-16 | $41.47 | $41.47 | $41.13 | $41.15 | $39.73 | 2,712 |
2019-09-13 | $41.68 | $41.86 | $41.64 | $41.74 | $40.30 | 1,533 |
2019-09-12 | $41.29 | $41.52 | $41.20 | $41.52 | $40.09 | 2,839 |
2019-09-11 | $41.41 | $41.47 | $41.33 | $41.46 | $40.03 | 1,097 |
2019-09-10 | $40.81 | $41.10 | $40.77 | $41.00 | $39.59 | 8,156 |
2019-09-09 | $40.76 | $40.76 | $40.65 | $40.71 | $39.31 | 15,775 |
2019-09-06 | $40.88 | $41.00 | $40.81 | $40.81 | $39.40 | 4,320 |
2019-09-05 | $40.79 | $40.83 | $40.62 | $40.66 | $39.26 | 2,439 |
2019-09-04 | $40.10 | $40.21 | $40.03 | $40.15 | $38.76 | 2,869 |
2019-09-03 | $39.23 | $39.50 | $39.22 | $39.42 | $38.06 | 4,253 |
2019-08-30 | $39.73 | $39.73 | $39.49 | $39.59 | $38.22 | 6,220 |
2019-08-29 | $39.35 | $39.42 | $39.26 | $39.35 | $37.99 | 3,556 |
2019-08-28 | $39.13 | $39.13 | $39.11 | $39.11 | $37.76 | 954 |
2019-08-27 | $39.38 | $39.49 | $39.36 | $39.42 | $38.06 | 3,385 |
2019-08-26 | $39.32 | $39.32 | $39.17 | $39.25 | $37.90 | 8,249 |
2019-08-23 | $39.18 | $39.51 | $39.15 | $39.15 | $37.80 | 10,166 |
2019-08-22 | $39.33 | $39.43 | $39.21 | $39.37 | $38.01 | 5,871 |
2019-08-21 | $39.45 | $39.58 | $39.23 | $39.54 | $38.18 | 7,923 |
2019-08-20 | $39.09 | $39.09 | $38.83 | $38.85 | $37.51 | 5,913 |
2019-08-19 | $39.35 | $39.52 | $39.35 | $39.37 | $38.01 | 12,545 |
2019-08-16 | $38.92 | $39.32 | $38.92 | $39.26 | $37.90 | 8,678 |
2019-08-15 | $38.87 | $38.87 | $38.68 | $38.76 | $37.42 | 5,100 |
2019-08-14 | $39.42 | $39.60 | $39.04 | $39.04 | $37.69 | 12,826 |
2019-08-13 | $39.60 | $40.00 | $39.59 | $39.91 | $38.53 | 25,698 |
2019-08-12 | $39.76 | $39.87 | $39.58 | $39.61 | $38.24 | 2,700 |
2019-08-09 | $39.88 | $40.17 | $39.82 | $40.06 | $38.68 | 12,844 |
2019-08-08 | $39.89 | $40.38 | $39.89 | $40.04 | $38.66 | 5,614 |
2019-08-07 | $39.09 | $39.32 | $39.04 | $39.32 | $37.96 | 20,368 |
2019-08-06 | $39.14 | $39.18 | $39.07 | $39.16 | $37.81 | 7,151 |
2019-08-05 | $39.30 | $39.43 | $38.85 | $39.17 | $37.82 | 17,140 |
2019-08-02 | $39.89 | $40.18 | $39.67 | $40.02 | $38.64 | 4,180 |
2019-08-01 | $40.40 | $40.48 | $40.01 | $40.03 | $38.65 | 18,190 |
2019-07-31 | $41.20 | $41.20 | $40.35 | $40.48 | $39.08 | 71,098 |
2019-07-30 | $41.21 | $41.41 | $40.98 | $41.15 | $39.73 | 42,745 |
2019-07-29 | $41.95 | $41.95 | $41.88 | $41.88 | $40.44 | 2,699 |
2019-07-26 | $42.24 | $42.36 | $42.13 | $42.21 | $40.75 | 72,916 |
2019-07-25 | $42.34 | $42.34 | $42.10 | $42.23 | $40.77 | 2,273 |
2019-07-24 | $42.09 | $42.14 | $41.99 | $42.14 | $40.69 | 6,142 |
2019-07-23 | $42.15 | $42.15 | $41.86 | $42.07 | $40.62 | 3,687 |
2019-07-22 | $41.98 | $41.98 | $41.93 | $41.93 | $40.48 | 2,694 |
2019-07-19 | $41.97 | $42.14 | $41.87 | $41.90 | $40.45 | 3,013 |
2019-07-18 | $41.60 | $42.28 | $41.12 | $42.24 | $40.78 | 7,711 |
2019-07-17 | $42.42 | $42.42 | $42.09 | $42.09 | $40.64 | 6,921 |
2019-07-16 | $42.24 | $42.48 | $42.24 | $42.48 | $41.01 | 4,128 |
2019-07-15 | $42.69 | $42.69 | $42.39 | $42.39 | $40.93 | 915 |
2019-07-12 | $42.28 | $42.52 | $42.11 | $42.43 | $40.97 | 58,388 |
2019-07-11 | $41.71 | $42.05 | $41.71 | $42.05 | $40.60 | 11,296 |
2019-07-10 | $42.15 | $42.15 | $41.84 | $41.90 | $40.45 | 3,869 |
2019-07-09 | $41.52 | $41.96 | $41.52 | $41.92 | $40.47 | 5,951 |
2019-07-08 | $41.80 | $42.02 | $41.78 | $42.02 | $40.57 | 2,117 |
2019-07-05 | $42.20 | $42.34 | $42.09 | $42.15 | $40.70 | 5,046 |
2019-07-03 | $42.21 | $42.46 | $42.21 | $42.46 | $41.00 | 7,582 |
2019-07-02 | $41.97 | $42.08 | $41.92 | $41.92 | $40.47 | 2,636 |
2019-07-01 | $42.01 | $42.07 | $41.80 | $41.88 | $40.44 | 10,666 |
2019-06-28 | $41.60 | $41.76 | $41.54 | $41.61 | $40.17 | 19,914 |
2019-06-27 | $41.65 | $41.71 | $41.57 | $41.60 | $40.16 | 12,366 |
2019-06-26 | $41.67 | $41.76 | $41.54 | $41.64 | $40.20 | 3,783 |
2019-06-25 | $41.71 | $41.80 | $41.42 | $41.48 | $40.05 | 23,342 |
2019-06-24 | $41.57 | $41.87 | $41.50 | $41.65 | $40.21 | 9,530 |
2019-06-21 | $41.80 | $41.87 | $41.64 | $41.84 | $40.40 | 16,404 |
2019-06-20 | $42.31 | $42.31 | $42.02 | $42.04 | $40.59 | 6,275 |
2019-06-19 | $41.62 | $42.10 | $41.52 | $41.93 | $40.49 | 31,275 |
2019-06-18 | $41.38 | $41.57 | $41.32 | $41.34 | $39.91 | 35,924 |
2019-06-17 | $41.20 | $41.42 | $41.14 | $41.22 | $39.80 | 6,107 |
2019-06-14 | $41.91 | $42.02 | $41.87 | $41.93 | $39.95 | 3,563 |
2019-06-13 | $42.28 | $42.33 | $42.14 | $42.27 | $40.27 | 5,279 |
2019-06-12 | $42.20 | $42.29 | $42.07 | $42.13 | $40.14 | 4,656 |
2019-06-11 | $42.75 | $42.85 | $42.52 | $42.59 | $40.58 | 28,307 |
2019-06-10 | $42.26 | $42.92 | $42.26 | $42.85 | $40.83 | 51,964 |
2019-06-07 | $42.17 | $42.48 | $42.17 | $42.40 | $40.40 | 3,476 |
2019-06-06 | $42.10 | $42.12 | $41.99 | $42.05 | $40.06 | 2,038 |
2019-06-05 | $42.09 | $42.16 | $41.97 | $42.05 | $40.06 | 13,379 |
2019-06-04 | $41.90 | $42.06 | $41.79 | $42.02 | $40.03 | 13,281 |
2019-06-03 | $41.01 | $41.70 | $41.01 | $41.41 | $39.45 | 110,049 |
2019-05-31 | $41.00 | $41.24 | $40.90 | $41.24 | $39.29 | 9,523 |
2019-05-30 | $41.21 | $41.29 | $41.10 | $41.29 | $39.34 | 10,337 |
2019-05-29 | $40.92 | $40.92 | $40.60 | $40.81 | $38.88 | 13,035 |
2019-05-28 | $41.68 | $41.69 | $41.44 | $41.44 | $39.48 | 6,233 |
2019-05-24 | $41.89 | $41.92 | $41.69 | $41.80 | $39.83 | 3,640 |
2019-05-23 | $41.56 | $41.74 | $41.36 | $41.57 | $39.61 | 16,993 |
2019-05-22 | $42.21 | $42.24 | $42.00 | $42.15 | $40.16 | 5,713 |
2019-05-21 | $42.24 | $42.25 | $42.17 | $42.18 | $40.19 | 1,276 |
2019-05-20 | $42.15 | $42.30 | $42.14 | $42.28 | $40.28 | 2,668 |
2019-05-17 | $42.23 | $42.47 | $42.23 | $42.36 | $40.36 | 1,383 |
2019-05-16 | $42.56 | $42.83 | $42.56 | $42.69 | $40.67 | 2,274 |
2019-05-15 | $42.39 | $42.51 | $42.37 | $42.51 | $40.50 | 1,610 |
2019-05-14 | $42.34 | $42.34 | $42.27 | $42.28 | $40.28 | 1,704 |
2019-05-13 | $41.97 | $42.07 | $41.97 | $41.98 | $40.00 | 736 |
2019-05-10 | $42.66 | $42.95 | $42.48 | $42.95 | $40.92 | 1,635 |
2019-05-09 | $42.65 | $42.83 | $42.42 | $42.76 | $40.74 | 5,588 |
2019-05-08 | $42.86 | $43.02 | $42.86 | $42.88 | $40.85 | 2,747 |
2019-05-07 | $42.99 | $43.09 | $42.77 | $42.82 | $40.80 | 4,686 |
2019-05-06 | $43.31 | $43.49 | $43.22 | $43.39 | $41.34 | 1,767 |
2019-05-03 | $43.40 | $43.69 | $43.37 | $43.59 | $41.53 | 6,424 |
2019-05-02 | $43.48 | $43.49 | $43.13 | $43.40 | $41.35 | 18,906 |
2019-05-01 | $43.73 | $43.81 | $42.96 | $43.22 | $41.18 | 41,521 |
2019-04-30 | $43.26 | $43.30 | $43.03 | $43.23 | $41.19 | 31,306 |
2019-04-29 | $42.78 | $43.05 | $42.76 | $43.05 | $41.02 | 7,340 |
2019-04-26 | $42.56 | $42.66 | $42.49 | $42.59 | $40.57 | 15,516 |
2019-04-25 | $42.62 | $42.63 | $42.30 | $42.47 | $40.46 | 19,811 |
2019-04-24 | $43.32 | $43.33 | $42.91 | $42.99 | $40.96 | 29,022 |
2019-04-23 | $43.41 | $43.59 | $43.34 | $43.52 | $41.46 | 40,560 |
2019-04-22 | $43.72 | $43.85 | $43.52 | $43.73 | $41.66 | 47,841 |
2019-04-18 | $43.55 | $43.69 | $43.51 | $43.62 | $41.56 | 4,639 |
2019-04-17 | $43.61 | $43.63 | $43.53 | $43.59 | $41.53 | 2,779 |
2019-04-16 | $43.53 | $43.53 | $43.43 | $43.46 | $41.41 | 3,733 |
2019-04-15 | $43.28 | $43.33 | $43.08 | $43.28 | $41.24 | 17,678 |
2019-04-12 | $43.08 | $43.08 | $43.01 | $43.01 | $40.98 | 2,715 |
2019-04-11 | $42.66 | $42.68 | $42.40 | $42.51 | $40.50 | 3,948 |
2019-04-10 | $42.12 | $42.29 | $42.06 | $42.24 | $40.24 | 41,128 |
2019-04-09 | $42.12 | $42.45 | $42.12 | $42.32 | $40.32 | 2,187 |
2019-04-08 | $42.80 | $42.80 | $42.64 | $42.64 | $40.63 | 7,596 |
2019-04-05 | $42.90 | $42.99 | $42.90 | $42.92 | $40.89 | 1,425 |
2019-04-04 | $42.38 | $42.63 | $42.37 | $42.61 | $40.60 | 5,947 |
2019-04-03 | $42.70 | $42.73 | $42.62 | $42.73 | $40.71 | 944 |
2019-04-02 | $41.79 | $42.08 | $41.79 | $42.08 | $40.09 | 1,362 |
2019-04-01 | $41.85 | $42.15 | $41.85 | $42.00 | $40.02 | 30,625 |
2019-03-29 | $41.53 | $41.69 | $41.48 | $41.63 | $39.66 | 4,236 |
2019-03-28 | $41.06 | $41.24 | $41.05 | $41.16 | $39.22 | 1,366 |
2019-03-27 | $41.18 | $41.26 | $40.99 | $41.20 | $39.25 | 5,826 |
2019-03-26 | $41.08 | $41.17 | $40.96 | $41.01 | $39.07 | 3,240 |
2019-03-25 | $41.20 | $41.20 | $40.87 | $40.95 | $39.02 | 15,405 |
2019-03-22 | $41.46 | $41.51 | $40.98 | $40.98 | $39.04 | 4,533 |
2019-03-21 | $42.01 | $42.12 | $41.90 | $42.12 | $40.13 | 10,289 |
2019-03-20 | $42.34 | $42.75 | $41.69 | $42.60 | $40.59 | 9,441 |
2019-03-19 | $42.58 | $42.60 | $42.44 | $42.44 | $40.43 | 2,354 |
2019-03-18 | $42.59 | $42.60 | $42.39 | $42.45 | $40.44 | 23,550 |
2019-03-15 | $42.20 | $42.33 | $42.20 | $42.32 | $40.32 | 4,565 |
2019-03-14 | $41.98 | $42.00 | $41.84 | $41.90 | $39.92 | 39,675 |
2019-03-13 | $41.55 | $41.96 | $41.52 | $41.82 | $39.84 | 18,203 |
2019-03-12 | $41.29 | $41.40 | $41.29 | $41.38 | $39.42 | 2,169 |
2019-03-11 | $40.60 | $41.12 | $40.14 | $41.12 | $39.18 | 4,834 |
2019-03-08 | $40.49 | $40.79 | $40.49 | $40.74 | $38.82 | 5,286 |
2019-03-07 | $41.13 | $41.13 | $40.66 | $40.72 | $38.80 | 41,448 |
2019-03-06 | $42.02 | $42.02 | $41.74 | $41.74 | $39.77 | 5,421 |
2019-03-05 | $41.99 | $42.04 | $41.84 | $41.92 | $39.94 | 4,945 |
2019-03-04 | $41.91 | $41.99 | $41.73 | $41.82 | $39.84 | 10,595 |
2019-03-01 | $41.90 | $41.96 | $41.76 | $41.89 | $39.91 | 3,080 |
2019-02-28 | $41.45 | $41.87 | $41.41 | $41.49 | $39.53 | 13,918 |
2019-02-27 | $41.05 | $41.19 | $40.96 | $41.15 | $39.21 | 35,192 |
2019-02-26 | $41.06 | $41.40 | $41.03 | $41.20 | $39.25 | 17,191 |
2019-02-25 | $40.88 | $40.91 | $40.74 | $40.76 | $38.83 | 2,838 |
2019-02-22 | $41.02 | $41.02 | $40.88 | $40.88 | $38.95 | 2,741 |
2019-02-21 | $40.93 | $41.00 | $40.88 | $40.88 | $38.95 | 9,819 |
2019-02-20 | $40.97 | $41.14 | $40.88 | $40.88 | $38.95 | 7,675 |
2019-02-19 | $40.50 | $40.77 | $40.49 | $40.64 | $38.72 | 2,690 |
2019-02-15 | $40.21 | $40.22 | $40.17 | $40.22 | $38.32 | 1,472 |
2019-02-14 | $40.15 | $40.22 | $40.07 | $40.19 | $38.29 | 1,764 |
2019-02-13 | $40.47 | $40.54 | $40.30 | $40.30 | $38.40 | 15,959 |
2019-02-12 | $40.07 | $40.18 | $39.93 | $40.11 | $38.21 | 19,449 |
2019-02-11 | $39.87 | $39.95 | $39.53 | $39.80 | $37.92 | 11,512 |
2019-02-08 | $39.70 | $39.77 | $39.70 | $39.77 | $37.89 | 1,375 |
2019-02-07 | $40.18 | $40.18 | $39.75 | $39.90 | $38.01 | 2,926 |
2019-02-06 | $40.72 | $40.82 | $40.52 | $40.55 | $38.63 | 4,561 |
2019-02-05 | $40.47 | $40.59 | $40.16 | $40.59 | $38.67 | 156,128 |
2019-02-04 | $40.02 | $40.25 | $40.01 | $40.23 | $38.33 | 1,183 |
2019-02-01 | $40.23 | $40.67 | $40.06 | $40.42 | $38.51 | 8,678 |
2019-01-31 | $40.06 | $40.09 | $39.86 | $39.94 | $38.05 | 36,683 |
2019-01-30 | $40.09 | $40.68 | $40.05 | $40.68 | $38.76 | 3,938 |
2019-01-29 | $40.35 | $40.42 | $40.19 | $40.30 | $38.40 | 7,251 |
2019-01-28 | $40.22 | $40.33 | $40.05 | $40.11 | $38.21 | 12,833 |
2019-01-25 | $40.06 | $40.11 | $39.97 | $40.07 | $38.18 | 5,324 |
2019-01-24 | $39.61 | $39.61 | $39.31 | $39.46 | $37.60 | 8,290 |
2019-01-23 | $40.06 | $40.10 | $39.77 | $39.77 | $37.89 | 2,386 |
2019-01-22 | $39.59 | $39.68 | $39.28 | $39.38 | $37.52 | 15,501 |
2019-01-18 | $39.79 | $39.79 | $39.61 | $39.75 | $37.87 | 4,104 |
2019-01-17 | $39.13 | $39.36 | $39.09 | $39.17 | $37.32 | 10,702 |
2019-01-16 | $39.06 | $39.20 | $39.05 | $39.18 | $37.33 | 6,208 |
2019-01-15 | $38.77 | $38.78 | $38.68 | $38.73 | $36.90 | 3,400 |
2019-01-14 | $39.20 | $39.20 | $39.09 | $39.09 | $37.24 | 4,244 |
2019-01-11 | $39.39 | $39.39 | $39.08 | $39.26 | $37.41 | 7,836 |
2019-01-10 | $39.36 | $39.51 | $39.35 | $39.51 | $37.64 | 1,941 |
2019-01-09 | $39.39 | $39.61 | $39.39 | $39.60 | $37.73 | 4,314 |
2019-01-08 | $39.01 | $39.01 | $38.76 | $38.94 | $37.10 | 3,283 |
2019-01-07 | $38.67 | $38.77 | $38.60 | $38.77 | $36.94 | 12,855 |
2019-01-04 | $38.06 | $38.55 | $38.02 | $38.48 | $36.66 | 5,767 |
2019-01-03 | $37.34 | $37.36 | $37.06 | $37.18 | $35.42 | 3,738 |
2019-01-02 | $37.16 | $37.34 | $37.09 | $37.09 | $35.34 | 7,381 |
2018-12-31 | $37.04 | $37.69 | $36.80 | $37.01 | $35.26 | 22,347 |
2018-12-28 | $37.03 | $37.20 | $37.03 | $37.10 | $35.35 | 10,254 |
2018-12-27 | $36.46 | $36.93 | $36.23 | $36.80 | $35.06 | 58,894 |
2018-12-26 | $36.06 | $37.68 | $36.06 | $37.37 | $35.60 | 29,192 |
2018-12-24 | $36.54 | $37.11 | $36.06 | $36.16 | $34.45 | 14,590 |
2018-12-21 | $36.72 | $36.75 | $36.20 | $36.22 | $34.51 | 14,214 |
2018-12-20 | $36.82 | $37.00 | $36.60 | $36.62 | $34.89 | 32,166 |
2018-12-19 | $37.19 | $37.36 | $36.62 | $36.83 | $35.09 | 7,480 |
2018-12-18 | $37.16 | $37.16 | $36.86 | $36.99 | $35.24 | 9,302 |
2018-12-17 | $37.40 | $37.40 | $36.95 | $37.07 | $35.20 | 10,018 |
2018-12-14 | $37.43 | $37.50 | $37.16 | $37.25 | $35.37 | 9,463 |
2018-12-13 | $38.07 | $38.11 | $37.78 | $37.91 | $36.00 | 8,820 |
2018-12-12 | $37.87 | $38.05 | $37.79 | $37.91 | $36.00 | 15,395 |
2018-12-11 | $37.68 | $37.68 | $37.35 | $37.54 | $35.65 | 3,502 |
2018-12-10 | $37.80 | $37.80 | $37.15 | $37.59 | $35.70 | 10,058 |
2018-12-07 | $38.39 | $38.48 | $37.94 | $38.04 | $36.12 | 15,014 |
2018-12-06 | $37.90 | $38.66 | $37.76 | $38.47 | $36.53 | 23,298 |
2018-12-04 | $39.42 | $39.42 | $38.33 | $38.38 | $36.45 | 8,111 |
2018-12-03 | $40.10 | $40.31 | $40.05 | $40.07 | $38.05 | 27,632 |
2018-11-30 | $39.50 | $39.63 | $39.47 | $39.55 | $37.56 | 2,982 |
2018-11-29 | $39.94 | $40.10 | $39.72 | $39.91 | $37.90 | 7,441 |
2018-11-28 | $39.40 | $40.14 | $39.31 | $40.14 | $38.12 | 9,560 |
2018-11-27 | $39.38 | $39.59 | $39.32 | $39.57 | $37.58 | 9,311 |
2018-11-26 | $39.94 | $39.99 | $39.57 | $39.99 | $37.97 | 13,087 |
2018-11-23 | $39.38 | $39.75 | $39.38 | $39.70 | $37.70 | 4,302 |
2018-11-21 | $39.71 | $39.84 | $39.68 | $39.69 | $37.69 | 2,761 |
2018-11-20 | $39.29 | $39.42 | $39.10 | $39.20 | $37.22 | 6,537 |
2018-11-19 | $40.42 | $40.42 | $39.84 | $39.97 | $37.96 | 5,107 |
2018-11-16 | $40.20 | $40.55 | $40.14 | $40.55 | $38.51 | 6,203 |
2018-11-15 | $40.31 | $40.36 | $40.10 | $40.36 | $38.33 | 4,778 |
2018-11-14 | $41.40 | $41.61 | $41.30 | $41.51 | $39.42 | 5,845 |
2018-11-13 | $40.77 | $41.11 | $40.77 | $40.91 | $38.85 | 2,412 |
2018-11-12 | $41.00 | $41.00 | $40.63 | $40.70 | $38.65 | 7,035 |
2018-11-09 | $41.49 | $41.65 | $40.96 | $41.58 | $39.48 | 16,449 |
2018-11-08 | $42.28 | $42.44 | $41.65 | $41.72 | $39.62 | 5,823 |
2018-11-07 | $42.36 | $42.71 | $42.23 | $42.64 | $40.49 | 7,320 |
2018-11-06 | $41.40 | $41.89 | $41.40 | $41.76 | $39.66 | 10,124 |
2018-11-05 | $41.91 | $41.99 | $41.75 | $41.92 | $39.81 | 7,966 |
2018-11-02 | $42.05 | $42.16 | $41.75 | $42.02 | $39.90 | 5,432 |
2018-11-01 | $41.74 | $42.14 | $41.57 | $42.01 | $39.89 | 39,778 |
2018-10-31 | $41.14 | $41.29 | $41.06 | $41.21 | $39.13 | 8,392 |
2018-10-30 | $40.92 | $41.23 | $40.92 | $41.12 | $39.05 | 3,403 |
2018-10-29 | $40.68 | $41.07 | $40.56 | $40.56 | $38.52 | 7,328 |
2018-10-26 | $40.21 | $40.42 | $39.93 | $40.25 | $38.22 | 10,365 |
2018-10-25 | $40.11 | $40.35 | $40.11 | $40.29 | $38.26 | 10,711 |
2018-10-24 | $40.50 | $40.58 | $39.59 | $39.62 | $37.62 | 10,336 |
2018-10-23 | $40.39 | $40.83 | $40.37 | $40.63 | $38.58 | 5,520 |
2018-10-22 | $41.28 | $41.28 | $40.96 | $40.96 | $38.90 | 23,321 |
2018-10-19 | $41.13 | $41.30 | $41.05 | $41.09 | $39.02 | 6,535 |
2018-10-18 | $41.82 | $41.88 | $41.35 | $41.37 | $39.28 | 1,864 |
2018-10-17 | $42.63 | $42.63 | $42.38 | $42.40 | $40.26 | 2,328 |
2018-10-16 | $42.75 | $43.66 | $42.75 | $43.15 | $40.98 | 3,707 |
2018-10-15 | $42.30 | $42.31 | $42.02 | $42.10 | $39.98 | 2,902 |
2018-10-12 | $42.05 | $42.39 | $41.98 | $42.21 | $40.08 | 4,453 |
2018-10-11 | $41.89 | $41.96 | $41.40 | $41.42 | $39.33 | 7,466 |
2018-10-10 | $42.78 | $42.78 | $42.00 | $42.00 | $39.88 | 7,282 |
2018-10-09 | $43.18 | $43.37 | $42.92 | $43.36 | $41.17 | 10,719 |
2018-10-08 | $43.61 | $43.85 | $43.53 | $43.81 | $41.60 | 3,354 |
2018-10-05 | $44.09 | $44.18 | $44.00 | $44.18 | $41.95 | 3,906 |
2018-10-04 | $44.57 | $44.57 | $44.03 | $44.17 | $41.94 | 2,993 |
2018-10-03 | $44.75 | $44.87 | $44.63 | $44.69 | $42.44 | 7,156 |
2018-10-02 | $44.61 | $45.38 | $44.42 | $44.42 | $42.18 | 26,618 |
2018-10-01 | $44.89 | $44.89 | $44.70 | $44.70 | $42.45 | 5,120 |
2018-09-28 | $45.07 | $45.23 | $44.87 | $45.07 | $42.80 | 14,694 |
2018-09-27 | $45.46 | $45.81 | $45.38 | $45.38 | $43.09 | 6,094 |
2018-09-26 | $45.48 | $46.18 | $45.48 | $45.76 | $43.45 | 3,948 |
2018-09-25 | $45.64 | $45.64 | $45.48 | $45.48 | $43.19 | 8,848 |
2018-09-24 | $45.66 | $45.76 | $45.64 | $45.72 | $43.42 | 2,668 |
2018-09-21 | $46.13 | $46.15 | $45.97 | $46.15 | $43.82 | 5,090 |
2018-09-20 | $46.30 | $46.58 | $46.28 | $46.58 | $44.23 | 4,707 |
2018-09-19 | $45.98 | $46.13 | $45.97 | $46.09 | $43.77 | 3,414 |
2018-09-18 | $45.92 | $45.92 | $45.77 | $45.91 | $43.60 | 4,880 |
2018-09-17 | $45.80 | $45.80 | $45.56 | $45.64 | $43.34 | 4,444 |
2018-09-14 | $45.45 | $45.45 | $45.23 | $45.41 | $43.12 | 6,562 |
2018-09-13 | $45.64 | $45.66 | $45.54 | $45.66 | $43.36 | 4,240 |
2018-09-12 | $45.25 | $45.41 | $45.08 | $45.29 | $43.01 | 5,893 |
2018-09-11 | $45.09 | $45.34 | $45.09 | $45.28 | $43.00 | 4,840 |
2018-09-10 | $45.56 | $45.56 | $45.21 | $45.27 | $42.99 | 10,831 |
2018-09-07 | $45.45 | $45.54 | $45.20 | $45.21 | $42.93 | 7,200 |
2018-09-06 | $45.80 | $46.10 | $45.73 | $45.90 | $43.59 | 12,156 |
2018-09-05 | $46.06 | $46.06 | $45.67 | $45.79 | $43.48 | 38,241 |
2018-09-04 | $45.99 | $46.00 | $45.83 | $46.00 | $43.68 | 22,908 |
2018-08-31 | $46.30 | $46.45 | $46.04 | $46.17 | $43.84 | 24,162 |
2018-08-30 | $46.64 | $47.05 | $46.60 | $46.96 | $44.59 | 6,548 |
2018-08-29 | $46.85 | $47.00 | $46.80 | $46.95 | $44.58 | 1,686 |
2018-08-28 | $46.78 | $46.78 | $46.65 | $46.70 | $44.35 | 2,484 |
2018-08-27 | $46.74 | $46.74 | $46.61 | $46.72 | $44.37 | 4,710 |
2018-08-24 | $46.36 | $46.45 | $46.30 | $46.44 | $44.10 | 15,679 |
2018-08-23 | $46.16 | $46.16 | $45.72 | $45.83 | $43.52 | 5,215 |
2018-08-22 | $46.00 | $46.41 | $46.00 | $46.11 | $43.79 | 3,626 |
2018-08-21 | $45.59 | $46.49 | $45.59 | $46.49 | $44.15 | 6,438 |
2018-08-20 | $45.59 | $45.93 | $45.43 | $45.60 | $43.30 | 3,739 |
2018-08-17 | $45.01 | $45.94 | $44.95 | $45.66 | $43.36 | 5,702 |
2018-08-16 | $44.74 | $45.41 | $44.74 | $45.30 | $43.02 | 4,130 |
2018-08-15 | $44.77 | $44.80 | $44.27 | $44.78 | $42.52 | 11,372 |
2018-08-14 | $45.16 | $45.37 | $44.95 | $45.23 | $42.95 | 14,929 |
2018-08-13 | $45.17 | $45.52 | $44.83 | $44.88 | $42.62 | 34,003 |
2018-08-10 | $45.06 | $45.36 | $45.05 | $45.21 | $42.93 | 8,012 |
2018-08-09 | $45.95 | $46.20 | $45.88 | $46.11 | $43.79 | 5,053 |
2018-08-08 | $46.47 | $46.47 | $46.30 | $46.36 | $44.02 | 7,889 |
2018-08-07 | $46.88 | $47.02 | $46.60 | $47.02 | $44.65 | 29,627 |
2018-08-06 | $46.40 | $46.99 | $46.34 | $46.70 | $44.35 | 5,452 |
2018-08-03 | $46.93 | $46.93 | $46.68 | $46.75 | $44.39 | 12,776 |
2018-08-02 | $46.29 | $47.29 | $46.21 | $46.87 | $44.51 | 133,257 |
2018-08-01 | $46.68 | $46.82 | $46.68 | $46.78 | $44.42 | 51,452 |
2018-07-31 | $47.05 | $47.30 | $46.96 | $47.07 | $44.70 | 11,704 |
2018-07-30 | $47.12 | $47.30 | $46.94 | $46.94 | $44.57 | 8,888 |
2018-07-27 | $47.41 | $47.54 | $47.03 | $47.35 | $44.96 | 36,661 |
2018-07-26 | $47.41 | $47.74 | $47.41 | $47.74 | $45.33 | 49,438 |
2018-07-25 | $47.31 | $47.74 | $47.28 | $47.74 | $45.33 | 2,960 |
2018-07-24 | $47.37 | $47.46 | $47.04 | $47.28 | $44.90 | 3,631 |
2018-07-23 | $47.71 | $48.49 | $47.12 | $47.45 | $45.06 | 58,766 |
2018-07-20 | $48.08 | $48.18 | $47.39 | $47.39 | $45.00 | 10,405 |
2018-07-19 | $47.30 | $48.48 | $47.30 | $47.42 | $45.03 | 10,711 |
2018-07-18 | $47.94 | $48.15 | $47.85 | $48.03 | $45.61 | 4,369 |
2018-07-17 | $48.03 | $48.50 | $47.78 | $47.78 | $45.37 | 6,664 |
2018-07-16 | $48.50 | $48.50 | $48.14 | $48.30 | $45.87 | 28,423 |
2018-07-13 | $47.76 | $48.50 | $47.76 | $48.50 | $46.06 | 1,687 |
2018-07-12 | $48.09 | $48.28 | $48.02 | $48.22 | $45.79 | 2,755 |
2018-07-11 | $47.69 | $47.88 | $47.61 | $47.66 | $45.26 | 6,323 |
2018-07-10 | $47.90 | $48.40 | $47.90 | $48.40 | $45.96 | 5,408 |
2018-07-09 | $47.97 | $48.14 | $47.97 | $48.05 | $45.63 | 5,626 |
2018-07-06 | $48.22 | $48.41 | $47.78 | $47.78 | $45.37 | 2,687 |
2018-07-05 | $47.68 | $48.50 | $47.67 | $47.88 | $45.47 | 10,891 |
2018-07-03 | $48.25 | $48.48 | $46.98 | $46.98 | $44.61 | 17,566 |
2018-07-02 | $46.68 | $47.40 | $46.67 | $47.02 | $44.65 | 34,916 |
2018-06-29 | $47.18 | $47.75 | $47.15 | $47.33 | $44.94 | 49,615 |
2018-06-28 | $47.36 | $47.36 | $46.76 | $46.82 | $44.46 | 7,303 |
2018-06-27 | $47.33 | $47.52 | $47.07 | $47.07 | $44.70 | 16,559 |
2018-06-26 | $47.57 | $47.57 | $47.18 | $47.28 | $44.90 | 11,090 |
2018-06-25 | $47.72 | $47.84 | $47.47 | $47.55 | $45.15 | 9,664 |
2018-06-22 | $47.98 | $48.22 | $47.77 | $48.03 | $45.61 | 23,155 |
2018-06-21 | $48.07 | $48.12 | $47.60 | $47.92 | $45.50 | 4,371 |
2018-06-20 | $47.57 | $48.22 | $47.57 | $47.78 | $45.37 | 6,161 |
2018-06-19 | $47.76 | $47.76 | $47.21 | $47.66 | $45.26 | 3,457 |
2018-06-18 | $48.37 | $48.67 | $48.29 | $48.50 | $45.64 | 8,413 |
2018-06-15 | $49.15 | $49.99 | $48.67 | $49.08 | $46.18 | 10,409 |
2018-06-14 | $48.99 | $49.45 | $48.99 | $49.19 | $46.28 | 6,199 |
2018-06-13 | $49.19 | $49.98 | $49.04 | $49.23 | $46.32 | 13,711 |
2018-06-12 | $49.39 | $49.40 | $49.09 | $49.40 | $46.48 | 47,264 |
2018-06-11 | $49.30 | $49.30 | $48.98 | $49.18 | $46.27 | 3,606 |
2018-06-08 | $49.13 | $49.14 | $48.91 | $48.91 | $46.02 | 1,643 |
2018-06-07 | $49.14 | $49.39 | $48.99 | $48.99 | $46.10 | 5,888 |
2018-06-06 | $48.78 | $49.53 | $48.78 | $49.24 | $46.33 | 12,736 |
2018-06-05 | $48.50 | $48.77 | $48.36 | $48.77 | $45.89 | 5,574 |
2018-06-04 | $48.40 | $49.23 | $48.40 | $48.49 | $45.63 | 8,477 |
2018-06-01 | $48.63 | $48.67 | $48.27 | $48.41 | $45.55 | 4,999 |
2018-05-31 | $48.26 | $48.47 | $48.08 | $48.46 | $45.60 | 10,328 |
2018-05-30 | $47.70 | $48.12 | $47.62 | $48.10 | $45.26 | 4,625 |
2018-05-29 | $47.71 | $47.98 | $47.10 | $47.11 | $44.33 | 7,849 |
2018-05-25 | $48.47 | $48.47 | $48.13 | $48.44 | $45.58 | 13,731 |
2018-05-24 | $48.37 | $48.55 | $48.37 | $48.50 | $45.63 | 4,788 |
2018-05-23 | $48.22 | $48.49 | $47.94 | $48.18 | $45.33 | 6,238 |
2018-05-22 | $48.89 | $48.89 | $48.40 | $48.47 | $45.61 | 2,371 |
2018-05-21 | $48.58 | $48.68 | $48.52 | $48.68 | $45.80 | 3,769 |
2018-05-18 | $48.09 | $48.38 | $48.09 | $48.32 | $45.47 | 1,692 |
2018-05-17 | $48.04 | $48.23 | $48.04 | $48.18 | $45.33 | 2,669 |
2018-05-16 | $47.86 | $47.91 | $47.76 | $47.86 | $45.03 | 2,415 |
2018-05-15 | $47.88 | $47.91 | $47.70 | $47.73 | $44.91 | 12,707 |
2018-05-14 | $47.96 | $48.46 | $47.96 | $48.31 | $45.46 | 1,866 |
2018-05-11 | $47.93 | $48.22 | $47.93 | $48.10 | $45.26 | 3,297 |
2018-05-10 | $47.93 | $48.19 | $47.82 | $48.14 | $45.30 | 75,781 |
2018-05-09 | $47.65 | $47.92 | $47.65 | $47.87 | $45.04 | 2,252 |
2018-05-08 | $47.22 | $47.62 | $47.22 | $47.53 | $44.72 | 2,960 |
2018-05-07 | $47.32 | $47.34 | $47.16 | $47.20 | $44.41 | 6,589 |
2018-05-04 | $46.80 | $47.39 | $46.80 | $47.34 | $44.54 | 5,389 |
2018-05-03 | $46.80 | $47.09 | $46.64 | $47.00 | $44.22 | 2,337 |
2018-05-02 | $47.11 | $47.27 | $46.96 | $46.96 | $44.19 | 4,663 |
2018-05-01 | $47.03 | $47.03 | $46.60 | $46.85 | $44.08 | 8,229 |
2018-04-30 | $47.22 | $47.26 | $47.03 | $47.03 | $44.25 | 12,534 |
2018-04-27 | $47.31 | $47.39 | $47.13 | $47.35 | $44.55 | 2,480 |
2018-04-26 | $47.58 | $47.58 | $47.34 | $47.50 | $44.69 | 3,603 |
2018-04-25 | $47.29 | $47.53 | $47.27 | $47.42 | $44.62 | 92,474 |
2018-04-24 | $47.62 | $47.67 | $47.16 | $47.20 | $44.41 | 11,344 |
2018-04-23 | $47.89 | $48.07 | $47.60 | $47.87 | $45.04 | 5,695 |
2018-04-20 | $48.21 | $48.21 | $48.05 | $48.15 | $45.31 | 2,439 |
2018-04-19 | $48.27 | $48.38 | $48.02 | $48.02 | $45.18 | 2,954 |
2018-04-18 | $47.77 | $48.08 | $47.77 | $48.07 | $45.23 | 5,090 |
2018-04-17 | $47.45 | $47.56 | $47.33 | $47.44 | $44.64 | 4,735 |
2018-04-16 | $47.49 | $47.65 | $47.49 | $47.52 | $44.71 | 10,831 |
2018-04-13 | $47.17 | $47.17 | $46.80 | $46.87 | $44.10 | 2,933 |
2018-04-12 | $46.75 | $47.02 | $46.75 | $46.95 | $44.18 | 3,367 |
2018-04-11 | $46.63 | $46.67 | $46.22 | $46.34 | $43.60 | 2,970 |
2018-04-10 | $46.71 | $46.84 | $46.67 | $46.75 | $43.99 | 3,863 |
2018-04-09 | $46.63 | $47.08 | $46.63 | $46.73 | $43.97 | 7,931 |
2018-04-06 | $46.91 | $46.91 | $46.15 | $46.23 | $43.50 | 10,948 |
2018-04-05 | $46.67 | $47.07 | $46.55 | $46.73 | $43.97 | 4,264 |
2018-04-04 | $46.26 | $46.39 | $45.91 | $46.39 | $43.65 | 11,289 |
2018-04-03 | $46.10 | $46.57 | $46.00 | $46.37 | $43.63 | 6,955 |
2018-04-02 | $46.82 | $46.82 | $45.68 | $46.11 | $43.39 | 38,613 |
2018-03-29 | $46.79 | $47.02 | $46.52 | $46.72 | $43.96 | 6,866 |
2018-03-28 | $46.64 | $48.00 | $46.13 | $46.55 | $43.80 | 12,775 |
2018-03-27 | $46.46 | $46.82 | $46.07 | $46.07 | $43.35 | 4,330 |
2018-03-26 | $46.25 | $46.43 | $45.94 | $46.37 | $43.63 | 6,198 |
2018-03-23 | $46.05 | $46.28 | $45.94 | $46.16 | $43.43 | 9,978 |
2018-03-22 | $46.44 | $46.44 | $45.77 | $45.77 | $43.07 | 4,221 |
2018-03-21 | $46.64 | $46.72 | $46.51 | $46.72 | $43.96 | 2,873 |
2018-03-20 | $46.75 | $46.75 | $46.51 | $46.70 | $43.94 | 7,005 |
2018-03-19 | $46.82 | $47.08 | $46.55 | $47.04 | $44.26 | 12,813 |
2018-03-16 | $47.19 | $47.22 | $46.78 | $46.83 | $44.06 | 4,059 |
2018-03-15 | $47.17 | $47.41 | $46.90 | $47.05 | $44.27 | 31,142 |
2018-03-14 | $47.50 | $47.50 | $47.33 | $47.33 | $44.53 | 2,272 |
2018-03-13 | $47.63 | $47.63 | $47.11 | $47.11 | $44.33 | 3,676 |
2018-03-12 | $47.72 | $47.72 | $47.56 | $47.62 | $44.81 | 3,744 |
2018-03-09 | $47.69 | $47.99 | $47.61 | $47.78 | $44.96 | 1,594 |
2018-03-08 | $47.57 | $47.77 | $47.57 | $47.71 | $44.89 | 5,831 |
2018-03-07 | $47.12 | $47.54 | $47.12 | $47.54 | $44.73 | 22,830 |
2018-03-06 | $47.46 | $47.46 | $47.18 | $47.24 | $44.45 | 65,848 |
2018-03-05 | $46.04 | $46.94 | $46.04 | $46.65 | $43.89 | 17,358 |
2018-03-02 | $45.77 | $46.10 | $45.69 | $45.90 | $43.19 | 10,181 |
2018-03-01 | $46.15 | $46.20 | $45.90 | $46.03 | $43.31 | 4,547 |
2018-02-28 | $46.77 | $46.77 | $45.94 | $46.09 | $43.37 | 125,498 |
2018-02-27 | $46.90 | $47.34 | $46.90 | $46.90 | $44.13 | 3,374 |
2018-02-26 | $47.08 | $47.53 | $46.94 | $47.47 | $44.67 | 2,804 |
2018-02-23 | $47.16 | $47.22 | $46.96 | $47.22 | $44.43 | 1,398 |
2018-02-22 | $46.90 | $47.38 | $46.90 | $47.27 | $44.48 | 3,265 |
2018-02-21 | $47.55 | $47.55 | $46.69 | $46.77 | $44.01 | 25,790 |
2018-02-20 | $47.80 | $47.94 | $47.66 | $47.66 | $44.84 | 1,996 |
2018-02-16 | $48.18 | $48.54 | $48.02 | $48.03 | $45.19 | 3,376 |
2018-02-15 | $47.97 | $48.37 | $47.97 | $48.37 | $45.51 | 3,265 |
2018-02-14 | $46.59 | $47.49 | $46.36 | $47.43 | $44.63 | 6,130 |
2018-02-13 | $46.98 | $47.17 | $46.93 | $47.12 | $44.34 | 1,550 |
2018-02-12 | $46.66 | $46.81 | $46.47 | $46.81 | $44.04 | 4,105 |
2018-02-09 | $46.12 | $46.29 | $45.42 | $46.29 | $43.56 | 14,651 |
2018-02-08 | $47.17 | $47.17 | $45.97 | $46.02 | $43.30 | 6,648 |
2018-02-07 | $46.78 | $47.15 | $46.70 | $46.70 | $43.94 | 8,450 |
2018-02-06 | $45.68 | $47.50 | $44.88 | $47.50 | $44.69 | 12,659 |
2018-02-05 | $47.57 | $47.66 | $45.61 | $45.69 | $42.99 | 12,842 |
2018-02-02 | $48.64 | $48.64 | $48.21 | $48.27 | $45.42 | 16,557 |
2018-02-01 | $48.93 | $49.43 | $48.93 | $49.43 | $46.51 | 18,685 |
2018-01-31 | $49.45 | $49.45 | $49.06 | $49.06 | $46.16 | 3,128 |
2018-01-30 | $49.11 | $49.42 | $49.08 | $49.17 | $46.27 | 4,391 |
2018-01-29 | $49.57 | $49.69 | $49.01 | $49.60 | $46.67 | 10,704 |
2018-01-26 | $50.01 | $50.10 | $49.95 | $50.00 | $47.05 | 3,085 |
2018-01-25 | $49.99 | $49.99 | $49.54 | $49.54 | $46.61 | 3,186 |
2018-01-24 | $50.09 | $50.12 | $49.85 | $50.05 | $47.09 | 7,040 |
2018-01-23 | $49.77 | $50.03 | $49.77 | $50.03 | $47.07 | 1,345 |
2018-01-22 | $49.22 | $49.42 | $48.94 | $49.34 | $46.43 | 4,135 |
2018-01-19 | $49.14 | $49.56 | $49.06 | $49.48 | $46.56 | 10,754 |
2018-01-18 | $48.68 | $49.18 | $48.33 | $49.08 | $46.18 | 137,198 |
2018-01-17 | $48.71 | $48.71 | $48.51 | $48.56 | $45.69 | 76,408 |
2018-01-16 | $48.80 | $48.89 | $48.45 | $48.45 | $45.59 | 19,347 |
2018-01-12 | $48.54 | $48.85 | $48.48 | $48.85 | $45.96 | 10,285 |
2018-01-11 | $47.98 | $48.09 | $47.89 | $48.06 | $45.22 | 3,822 |
2018-01-10 | $48.25 | $48.25 | $47.86 | $48.07 | $45.23 | 2,609 |
2018-01-09 | $48.65 | $48.85 | $48.46 | $48.76 | $45.88 | 9,694 |
2018-01-08 | $48.80 | $49.00 | $48.77 | $48.88 | $45.99 | 8,079 |
2018-01-05 | $48.86 | $49.44 | $48.85 | $49.19 | $46.28 | 4,453 |
2018-01-04 | $48.46 | $49.01 | $48.45 | $48.83 | $45.95 | 18,511 |
2018-01-03 | $48.21 | $48.39 | $48.10 | $48.24 | $45.39 | 4,225 |
2018-01-02 | $48.18 | $48.44 | $48.04 | $48.42 | $45.56 | 20,996 |
2017-12-29 | $48.19 | $48.37 | $47.79 | $47.99 | $45.16 | 5,809 |
2017-12-28 | $47.92 | $48.18 | $47.84 | $48.16 | $45.32 | 10,931 |
2017-12-27 | $47.48 | $47.82 | $47.41 | $47.74 | $44.92 | 14,616 |
2017-12-26 | $47.72 | $47.74 | $47.36 | $47.62 | $44.81 | 14,073 |
2017-12-22 | $47.26 | $47.60 | $47.26 | $47.57 | $44.76 | 12,455 |
2017-12-21 | $47.31 | $47.45 | $47.21 | $47.22 | $44.43 | 10,190 |
2017-12-20 | $47.35 | $47.55 | $47.17 | $47.34 | $44.54 | 6,736 |
2017-12-19 | $47.35 | $47.76 | $47.05 | $47.32 | $44.52 | 13,623 |
2017-12-18 | $47.68 | $47.71 | $47.44 | $47.51 | $44.38 | 15,173 |
2017-12-15 | $47.16 | $47.49 | $46.93 | $47.33 | $44.21 | 13,325 |
2017-12-14 | $47.16 | $47.18 | $46.94 | $47.12 | $44.02 | 104,430 |
2017-12-13 | $46.99 | $47.18 | $46.98 | $47.12 | $44.02 | 31,498 |
2017-12-12 | $46.87 | $46.89 | $46.80 | $46.86 | $43.78 | 2,527 |
2017-12-11 | $47.28 | $47.28 | $46.93 | $47.16 | $44.06 | 27,782 |
2017-12-08 | $46.97 | $47.29 | $46.90 | $47.25 | $44.14 | 20,211 |
2017-12-07 | $46.82 | $46.96 | $46.75 | $46.87 | $43.79 | 7,244 |
2017-12-06 | $46.60 | $47.02 | $46.12 | $46.69 | $43.62 | 13,385 |
2017-12-05 | $46.62 | $46.79 | $46.55 | $46.63 | $43.56 | 36,600 |
2017-12-04 | $46.94 | $46.94 | $46.52 | $46.67 | $43.60 | 7,745 |
2017-12-01 | $46.52 | $46.77 | $46.36 | $46.48 | $43.42 | 16,699 |
2017-11-30 | $46.58 | $46.61 | $46.33 | $46.33 | $43.28 | 8,198 |
2017-11-29 | $46.69 | $46.69 | $46.32 | $46.52 | $43.46 | 5,794 |
2017-11-28 | $46.41 | $46.64 | $46.10 | $46.57 | $43.50 | 50,263 |
2017-11-27 | $46.96 | $46.96 | $46.58 | $46.63 | $43.56 | 9,847 |
2017-11-24 | $46.73 | $46.81 | $46.68 | $46.69 | $43.62 | 2,661 |
2017-11-22 | $46.49 | $46.49 | $46.20 | $46.34 | $43.29 | 10,795 |
2017-11-21 | $46.26 | $46.34 | $46.23 | $46.27 | $43.22 | 4,364 |
2017-11-20 | $46.37 | $46.59 | $46.26 | $46.44 | $43.38 | 20,084 |
2017-11-17 | $46.16 | $46.36 | $46.07 | $46.25 | $43.21 | 24,207 |
2017-11-16 | $45.81 | $46.27 | $45.80 | $46.17 | $43.13 | 22,352 |
2017-11-15 | $45.35 | $45.46 | $45.20 | $45.33 | $42.35 | 3,155 |
2017-11-14 | $45.50 | $45.64 | $45.40 | $45.64 | $42.63 | 6,682 |
2017-11-13 | $45.36 | $45.53 | $44.78 | $45.46 | $42.47 | 15,504 |
2017-11-10 | $46.10 | $46.11 | $45.90 | $46.06 | $43.03 | 21,215 |
2017-11-09 | $46.22 | $46.22 | $45.79 | $46.10 | $43.07 | 66,136 |
2017-11-08 | $46.31 | $46.49 | $46.31 | $46.43 | $43.37 | 8,589 |
2017-11-07 | $46.41 | $46.41 | $46.03 | $46.13 | $43.09 | 11,249 |
2017-11-06 | $46.50 | $46.63 | $46.45 | $46.63 | $43.56 | 8,846 |
2017-11-03 | $46.50 | $46.65 | $46.38 | $46.55 | $43.49 | 9,463 |
2017-11-02 | $46.30 | $46.56 | $46.30 | $46.50 | $43.44 | 8,314 |
2017-11-01 | $46.76 | $46.85 | $46.58 | $46.58 | $43.51 | 7,114 |
2017-10-31 | $46.42 | $46.60 | $46.42 | $46.52 | $43.46 | 36,272 |
2017-10-30 | $46.21 | $46.28 | $45.96 | $46.26 | $43.22 | 12,441 |
2017-10-27 | $45.63 | $46.14 | $45.63 | $46.14 | $43.10 | 4,720 |
2017-10-26 | $45.92 | $46.12 | $45.92 | $46.00 | $42.97 | 3,194 |
2017-10-25 | $45.79 | $45.82 | $45.55 | $45.76 | $42.75 | 12,894 |
2017-10-24 | $45.68 | $45.88 | $45.67 | $45.81 | $42.79 | 20,614 |
2017-10-23 | $46.01 | $46.14 | $45.83 | $45.83 | $42.81 | 20,580 |
2017-10-20 | $46.00 | $46.16 | $45.98 | $46.00 | $42.97 | 7,991 |
2017-10-19 | $45.68 | $45.95 | $45.68 | $45.90 | $42.88 | 5,084 |
2017-10-18 | $45.69 | $45.79 | $45.60 | $45.79 | $42.78 | 4,620 |
2017-10-17 | $45.79 | $45.84 | $45.70 | $45.79 | $42.78 | 6,160 |
2017-10-16 | $46.12 | $46.41 | $46.01 | $46.02 | $42.99 | 14,862 |
2017-10-13 | $46.27 | $46.55 | $46.23 | $46.26 | $43.22 | 29,234 |
2017-10-12 | $46.05 | $46.11 | $45.98 | $46.10 | $43.07 | 3,874 |
2017-10-11 | $45.96 | $46.11 | $45.96 | $45.99 | $42.96 | 6,122 |
2017-10-10 | $45.79 | $45.97 | $45.63 | $45.97 | $42.94 | 19,970 |
2017-10-09 | $45.89 | $45.99 | $45.71 | $45.75 | $42.74 | 20,229 |
2017-10-06 | $45.95 | $46.15 | $45.85 | $46.00 | $42.97 | 29,384 |
2017-10-05 | $46.40 | $46.56 | $46.15 | $46.23 | $43.19 | 57,465 |
2017-10-04 | $46.40 | $46.78 | $46.40 | $46.60 | $43.53 | 28,955 |
2017-10-03 | $46.18 | $46.31 | $46.15 | $46.20 | $43.16 | 7,160 |
2017-10-02 | $45.85 | $46.05 | $45.85 | $46.02 | $42.99 | 23,252 |
2017-09-29 | $45.95 | $46.38 | $45.95 | $46.28 | $43.23 | 40,684 |
2017-09-28 | $45.68 | $45.82 | $45.66 | $45.74 | $42.73 | 8,898 |
2017-09-27 | $45.34 | $45.55 | $45.34 | $45.36 | $42.37 | 2,577 |
2017-09-26 | $45.08 | $45.08 | $44.85 | $45.03 | $42.07 | 10,638 |
2017-09-25 | $45.32 | $45.33 | $44.95 | $45.14 | $42.17 | 11,091 |
2017-09-22 | $45.49 | $45.49 | $45.40 | $45.41 | $42.42 | 892 |
2017-09-21 | $45.28 | $45.64 | $45.28 | $45.61 | $42.61 | 16,844 |
2017-09-20 | $45.39 | $45.50 | $44.97 | $45.18 | $42.21 | 9,648 |
2017-09-19 | $45.44 | $45.50 | $45.24 | $45.45 | $42.46 | 7,914 |
2017-09-18 | $45.21 | $45.40 | $45.10 | $45.27 | $42.29 | 12,321 |
2017-09-15 | $44.99 | $45.28 | $44.99 | $45.18 | $42.21 | 3,726 |
2017-09-14 | $44.82 | $44.98 | $44.77 | $44.91 | $41.95 | 7,970 |
2017-09-13 | $45.02 | $45.02 | $44.78 | $44.78 | $41.83 | 1,421 |
2017-09-12 | $44.92 | $45.17 | $44.92 | $45.17 | $42.19 | 1,948 |
2017-09-11 | $45.11 | $45.11 | $44.96 | $45.08 | $42.11 | 5,656 |
2017-09-08 | $44.79 | $45.07 | $44.79 | $45.01 | $42.05 | 7,437 |
2017-09-07 | $44.77 | $44.84 | $44.65 | $44.73 | $41.79 | 3,644 |
2017-09-06 | $44.14 | $44.42 | $44.14 | $44.42 | $41.50 | 8,548 |
2017-09-05 | $44.26 | $44.42 | $44.03 | $44.16 | $41.25 | 6,328 |
2017-09-01 | $44.25 | $44.27 | $44.16 | $44.20 | $41.29 | 7,876 |
2017-08-31 | $43.64 | $43.89 | $43.64 | $43.80 | $40.92 | 7,395 |
2017-08-30 | $43.43 | $43.50 | $43.35 | $43.46 | $40.60 | 7,051 |
2017-08-29 | $43.32 | $43.49 | $43.31 | $43.49 | $40.63 | 6,137 |
2017-08-28 | $43.81 | $43.90 | $43.75 | $43.78 | $40.90 | 9,569 |
2017-08-25 | $43.84 | $43.86 | $43.63 | $43.75 | $40.87 | 17,360 |
2017-08-24 | $43.85 | $43.94 | $43.80 | $43.82 | $40.94 | 6,505 |
2017-08-23 | $43.60 | $43.62 | $43.48 | $43.54 | $40.67 | 4,818 |
2017-08-22 | $43.68 | $43.79 | $43.68 | $43.71 | $40.83 | 11,131 |
2017-08-21 | $43.34 | $43.59 | $43.34 | $43.49 | $40.63 | 8,753 |
2017-08-18 | $43.39 | $43.43 | $43.17 | $43.42 | $40.56 | 6,921 |
2017-08-17 | $43.74 | $43.80 | $43.57 | $43.57 | $40.70 | 2,456 |
2017-08-16 | $43.86 | $43.97 | $43.50 | $43.97 | $41.08 | 3,398 |
2017-08-15 | $43.61 | $43.61 | $43.46 | $43.60 | $40.73 | 3,525 |
2017-08-14 | $43.28 | $43.37 | $43.26 | $43.34 | $40.49 | 5,943 |
2017-08-11 | $43.08 | $43.15 | $42.95 | $42.95 | $40.12 | 4,072 |
2017-08-10 | $43.07 | $43.19 | $42.91 | $42.91 | $40.09 | 11,664 |
2017-08-09 | $43.03 | $43.23 | $43.03 | $43.12 | $40.28 | 3,569 |
2017-08-08 | $43.46 | $43.55 | $43.14 | $43.25 | $40.40 | 7,409 |
2017-08-07 | $43.62 | $43.76 | $43.62 | $43.69 | $40.81 | 10,218 |
2017-08-04 | $43.68 | $43.82 | $43.68 | $43.82 | $40.94 | 3,567 |
2017-08-03 | $43.98 | $43.98 | $43.72 | $43.79 | $40.91 | 15,797 |
2017-08-02 | $43.83 | $43.94 | $43.72 | $43.83 | $40.95 | 28,163 |
2017-08-01 | $44.00 | $44.16 | $43.94 | $44.02 | $41.12 | 15,896 |
2017-07-31 | $43.64 | $43.94 | $43.56 | $43.93 | $41.04 | 7,688 |
2017-07-28 | $43.65 | $43.67 | $43.64 | $43.67 | $40.80 | 2,341 |
2017-07-27 | $43.75 | $43.99 | $43.74 | $43.94 | $41.05 | 4,924 |
2017-07-26 | $43.48 | $43.68 | $43.34 | $43.68 | $40.81 | 4,311 |
2017-07-25 | $43.57 | $43.71 | $43.46 | $43.59 | $40.72 | 8,102 |
2017-07-24 | $43.25 | $43.33 | $43.08 | $43.20 | $40.36 | 8,312 |
2017-07-21 | $43.49 | $43.75 | $43.35 | $43.75 | $40.87 | 18,982 |
2017-07-20 | $43.77 | $43.93 | $43.77 | $43.91 | $41.02 | 1,995 |
2017-07-19 | $43.78 | $43.93 | $43.67 | $43.93 | $41.04 | 4,753 |
2017-07-18 | $43.76 | $43.94 | $43.76 | $43.87 | $40.98 | 5,686 |
2017-07-17 | $43.99 | $43.99 | $43.75 | $43.80 | $40.92 | 11,759 |
2017-07-14 | $43.77 | $44.00 | $43.71 | $43.90 | $41.01 | 6,087 |
2017-07-13 | $43.49 | $43.68 | $43.46 | $43.52 | $40.66 | 8,524 |
2017-07-12 | $43.39 | $43.56 | $43.33 | $43.56 | $40.69 | 7,685 |
2017-07-11 | $43.42 | $43.48 | $43.17 | $43.38 | $40.52 | 8,442 |
2017-07-10 | $43.12 | $43.49 | $43.12 | $43.49 | $40.63 | 5,428 |
2017-07-07 | $42.95 | $43.27 | $42.90 | $43.25 | $40.40 | 5,515 |
2017-07-06 | $43.21 | $43.35 | $43.03 | $43.23 | $40.38 | 37,968 |
2017-07-05 | $43.26 | $43.62 | $43.21 | $43.49 | $40.63 | 7,564 |
2017-07-03 | $43.29 | $43.33 | $43.09 | $43.09 | $40.25 | 3,215 |
2017-06-30 | $43.55 | $43.69 | $43.27 | $43.54 | $40.67 | 5,733 |
2017-06-29 | $43.11 | $43.32 | $43.11 | $43.30 | $40.45 | 4,541 |
2017-06-28 | $43.38 | $43.41 | $43.24 | $43.41 | $40.55 | 12,299 |
2017-06-27 | $43.19 | $43.26 | $43.05 | $43.21 | $40.37 | 5,139 |
2017-06-26 | $43.46 | $43.55 | $43.36 | $43.36 | $40.51 | 2,801 |
2017-06-23 | $43.42 | $43.54 | $43.10 | $43.51 | $40.65 | 3,175 |
2017-06-22 | $43.64 | $43.87 | $43.64 | $43.72 | $40.84 | 2,886 |
2017-06-21 | $43.74 | $43.84 | $43.69 | $43.69 | $40.81 | 7,069 |
2017-06-20 | $43.95 | $43.99 | $43.82 | $43.88 | $40.99 | 6,802 |
2017-06-19 | $43.95 | $44.44 | $43.95 | $44.24 | $41.00 | 52,712 |
2017-06-16 | $43.68 | $44.05 | $43.48 | $44.05 | $40.83 | 2,936 |
2017-06-15 | $43.29 | $43.50 | $43.10 | $43.42 | $40.24 | 4,824 |
2017-06-14 | $44.15 | $44.40 | $43.89 | $43.89 | $40.68 | 3,808 |
2017-06-13 | $43.80 | $43.91 | $43.74 | $43.82 | $40.61 | 1,795 |
2017-06-12 | $43.53 | $43.53 | $43.30 | $43.34 | $40.17 | 7,532 |
2017-06-09 | $43.87 | $43.87 | $43.64 | $43.64 | $40.45 | 4,785 |
2017-06-08 | $43.95 | $44.02 | $43.93 | $44.01 | $40.79 | 5,019 |
2017-06-07 | $43.93 | $44.05 | $43.87 | $44.05 | $40.83 | 13,656 |
2017-06-06 | $44.01 | $44.10 | $44.01 | $44.09 | $40.86 | 8,354 |
2017-06-05 | $44.12 | $44.33 | $44.12 | $44.33 | $41.09 | 2,372 |
2017-06-02 | $44.40 | $44.57 | $44.40 | $44.57 | $41.31 | 4,903 |
2017-06-01 | $44.05 | $44.34 | $44.05 | $44.30 | $41.06 | 4,742 |
2017-05-31 | $43.75 | $43.75 | $43.59 | $43.65 | $40.46 | 11,971 |
2017-05-30 | $43.46 | $43.70 | $43.35 | $43.54 | $40.35 | 6,872 |
2017-05-26 | $43.54 | $43.57 | $43.41 | $43.53 | $40.35 | 9,323 |
2017-05-25 | $43.84 | $43.85 | $43.68 | $43.79 | $40.59 | 7,110 |
2017-05-24 | $43.64 | $43.64 | $43.54 | $43.54 | $40.36 | 6,446 |
2017-05-23 | $43.69 | $43.78 | $43.54 | $43.58 | $40.39 | 6,195 |
2017-05-22 | $43.73 | $43.73 | $43.51 | $43.58 | $40.39 | 3,036 |
2017-05-19 | $43.05 | $43.46 | $43.04 | $43.36 | $40.19 | 3,800 |
2017-05-18 | $42.68 | $42.83 | $42.68 | $42.83 | $39.70 | 986 |
2017-05-17 | $43.25 | $43.25 | $42.67 | $42.67 | $39.55 | 20,239 |
2017-05-16 | $43.50 | $43.65 | $43.43 | $43.47 | $40.29 | 16,353 |
2017-05-15 | $43.13 | $43.38 | $43.13 | $43.38 | $40.20 | 20,557 |
2017-05-12 | $43.16 | $43.21 | $43.08 | $43.13 | $39.97 | 12,274 |
2017-05-11 | $43.38 | $43.38 | $43.03 | $43.26 | $40.09 | 9,543 |
2017-05-10 | $43.35 | $43.48 | $43.27 | $43.47 | $40.29 | 6,565 |
2017-05-09 | $43.42 | $43.49 | $43.32 | $43.32 | $40.15 | 36,887 |
2017-05-08 | $43.33 | $43.38 | $43.22 | $43.37 | $40.19 | 18,522 |
2017-05-05 | $43.44 | $43.84 | $43.44 | $43.81 | $40.60 | 3,393 |
2017-05-04 | $42.99 | $43.31 | $42.98 | $43.28 | $40.11 | 12,672 |
2017-05-03 | $42.73 | $42.76 | $42.66 | $42.71 | $39.58 | 7,629 |
2017-05-02 | $42.58 | $42.87 | $42.54 | $42.84 | $39.71 | 21,950 |
2017-05-01 | $42.40 | $42.41 | $42.21 | $42.23 | $39.14 | 11,837 |
2017-04-28 | $42.15 | $42.20 | $42.11 | $42.15 | $39.07 | 7,962 |
2017-04-27 | $42.07 | $42.23 | $42.04 | $42.19 | $39.10 | 12,775 |
2017-04-26 | $42.25 | $42.30 | $42.12 | $42.12 | $39.04 | 10,339 |
2017-04-25 | $42.31 | $42.45 | $42.26 | $42.41 | $39.31 | 7,242 |
2017-04-24 | $41.98 | $42.33 | $41.98 | $42.32 | $39.22 | 13,406 |
2017-04-21 | $40.89 | $40.89 | $40.70 | $40.81 | $37.82 | 11,166 |
2017-04-20 | $40.79 | $40.93 | $40.79 | $40.83 | $37.84 | 10,231 |
2017-04-19 | $40.60 | $40.64 | $40.46 | $40.47 | $37.51 | 14,905 |
2017-04-18 | $40.41 | $40.48 | $40.22 | $40.37 | $37.42 | 12,601 |
2017-04-17 | $40.50 | $40.54 | $40.31 | $40.36 | $37.41 | 9,863 |
2017-04-13 | $40.26 | $40.26 | $40.07 | $40.16 | $37.22 | 8,489 |
2017-04-12 | $40.37 | $40.37 | $40.15 | $40.15 | $37.21 | 3,016 |
2017-04-11 | $40.04 | $40.14 | $39.88 | $40.14 | $37.20 | 4,540 |
2017-04-10 | $39.94 | $40.06 | $39.93 | $40.04 | $37.11 | 7,527 |
2017-04-07 | $39.98 | $40.00 | $39.96 | $39.96 | $37.04 | 3,009 |
2017-04-06 | $39.90 | $40.11 | $39.90 | $39.98 | $37.05 | 3,799 |
2017-04-05 | $40.03 | $40.04 | $39.83 | $39.84 | $36.92 | 20,629 |
2017-04-04 | $39.76 | $39.90 | $39.76 | $39.90 | $36.98 | 6,251 |
2017-04-03 | $39.86 | $39.87 | $39.70 | $39.86 | $36.94 | 8,789 |
2017-03-31 | $39.94 | $40.16 | $39.93 | $40.06 | $37.13 | 9,723 |
2017-03-30 | $40.20 | $40.20 | $39.87 | $39.91 | $36.99 | 4,790 |
2017-03-29 | $39.92 | $40.10 | $39.91 | $40.04 | $37.11 | 36,869 |
2017-03-28 | $40.23 | $40.31 | $40.16 | $40.27 | $37.32 | 2,559 |
2017-03-27 | $40.10 | $40.24 | $40.10 | $40.17 | $37.23 | 1,008 |
2017-03-24 | $40.08 | $40.21 | $40.01 | $40.21 | $37.27 | 8,404 |
2017-03-23 | $40.15 | $40.41 | $40.15 | $40.29 | $37.34 | 2,904 |
2017-03-22 | $39.93 | $40.13 | $39.92 | $40.08 | $37.15 | 4,043 |
2017-03-21 | $40.80 | $40.80 | $40.20 | $40.25 | $37.30 | 8,632 |
2017-03-20 | $40.60 | $40.65 | $40.44 | $40.51 | $37.55 | 7,214 |
2017-03-17 | $40.30 | $40.57 | $40.30 | $40.48 | $37.52 | 3,710 |
2017-03-16 | $40.25 | $40.47 | $40.25 | $40.44 | $37.48 | 10,299 |
2017-03-15 | $39.84 | $40.35 | $39.84 | $40.35 | $37.40 | 3,672 |
2017-03-14 | $39.75 | $39.79 | $39.56 | $39.64 | $36.74 | 5,265 |
2017-03-13 | $40.11 | $40.11 | $39.99 | $40.02 | $37.09 | 4,618 |
2017-03-10 | $39.99 | $40.10 | $39.98 | $40.08 | $37.15 | 4,957 |
2017-03-09 | $39.54 | $39.74 | $39.52 | $39.74 | $36.83 | 6,073 |
2017-03-08 | $39.34 | $39.46 | $39.29 | $39.29 | $36.42 | 7,453 |
2017-03-07 | $39.38 | $39.38 | $39.30 | $39.37 | $36.49 | 6,603 |
2017-03-06 | $39.56 | $39.70 | $39.46 | $39.62 | $36.72 | 48,988 |
2017-03-03 | $39.44 | $39.83 | $39.44 | $39.71 | $36.80 | 3,264 |
2017-03-02 | $39.55 | $39.71 | $39.40 | $39.41 | $36.53 | 52,397 |
2017-03-01 | $39.61 | $39.98 | $39.61 | $39.80 | $36.89 | 18,199 |
2017-02-28 | $39.31 | $39.31 | $39.09 | $39.20 | $36.33 | 7,560 |
2017-02-27 | $38.82 | $39.30 | $38.82 | $39.22 | $36.35 | 7,174 |
2017-02-24 | $38.87 | $39.11 | $38.64 | $38.99 | $36.14 | 10,383 |
2017-02-23 | $39.56 | $39.61 | $39.24 | $39.26 | $36.39 | 20,503 |
2017-02-22 | $39.23 | $39.61 | $39.22 | $39.61 | $36.71 | 12,421 |
2017-02-21 | $39.56 | $39.58 | $39.48 | $39.52 | $36.63 | 2,648 |
2017-02-17 | $39.38 | $39.38 | $39.30 | $39.36 | $36.48 | 7,460 |
2017-02-16 | $39.36 | $39.50 | $39.33 | $39.50 | $36.61 | 10,611 |
2017-02-15 | $38.90 | $39.17 | $38.82 | $39.12 | $36.26 | 16,251 |
2017-02-14 | $38.87 | $38.99 | $38.77 | $38.96 | $36.11 | 31,935 |
2017-02-13 | $38.96 | $39.11 | $38.92 | $39.08 | $36.22 | 42,152 |
2017-02-10 | $38.79 | $38.95 | $38.71 | $38.87 | $36.02 | 10,318 |
2017-02-09 | $38.58 | $38.74 | $38.58 | $38.71 | $35.87 | 5,848 |
2017-02-08 | $38.73 | $38.73 | $38.37 | $38.61 | $35.78 | 3,400 |
2017-02-07 | $38.35 | $38.49 | $38.35 | $38.44 | $35.63 | 11,716 |
2017-02-06 | $38.65 | $38.75 | $38.56 | $38.56 | $35.74 | 6,874 |
2017-02-03 | $38.95 | $38.96 | $38.75 | $38.88 | $36.04 | 3,508 |
2017-02-02 | $38.91 | $38.91 | $38.66 | $38.77 | $35.93 | 6,154 |
2017-02-01 | $38.78 | $38.88 | $38.54 | $38.81 | $35.97 | 54,031 |
2017-01-31 | $38.39 | $38.61 | $38.35 | $38.55 | $35.73 | 25,415 |
2017-01-30 | $38.26 | $38.37 | $38.14 | $38.36 | $35.55 | 9,628 |
2017-01-27 | $38.52 | $38.65 | $38.42 | $38.65 | $35.82 | 10,179 |
2017-01-26 | $38.67 | $38.67 | $38.46 | $38.53 | $35.71 | 8,189 |
2017-01-25 | $38.83 | $38.92 | $38.80 | $38.92 | $36.07 | 9,659 |
2017-01-24 | $38.33 | $38.61 | $38.25 | $38.55 | $35.73 | 15,765 |
2017-01-23 | $38.48 | $38.56 | $38.34 | $38.53 | $35.71 | 56,130 |
2017-01-20 | $38.35 | $38.58 | $38.35 | $38.58 | $35.76 | 51,358 |
2017-01-19 | $38.03 | $38.24 | $37.98 | $38.23 | $35.43 | 7,616 |
2017-01-18 | $38.25 | $38.30 | $38.06 | $38.21 | $35.41 | 37,256 |
2017-01-17 | $38.39 | $38.45 | $38.33 | $38.36 | $35.55 | 7,587 |
2017-01-13 | $38.49 | $38.65 | $38.49 | $38.53 | $35.71 | 18,427 |
2017-01-12 | $38.50 | $38.60 | $38.41 | $38.46 | $35.65 | 6,791 |
2017-01-11 | $38.01 | $38.19 | $37.87 | $38.19 | $35.40 | 10,114 |
2017-01-10 | $37.93 | $38.18 | $37.93 | $38.07 | $35.28 | 8,323 |
2017-01-09 | $37.98 | $38.04 | $37.91 | $37.98 | $35.20 | 3,096 |
2017-01-06 | $38.11 | $38.16 | $38.00 | $38.06 | $35.28 | 5,834 |
2017-01-05 | $38.28 | $38.40 | $38.28 | $38.34 | $35.53 | 2,410 |
2017-01-04 | $37.63 | $37.89 | $37.48 | $37.89 | $35.12 | 50,970 |
2017-01-03 | $37.39 | $37.48 | $37.22 | $37.48 | $34.74 | 40,713 |
2016-12-30 | $37.59 | $37.79 | $37.48 | $37.53 | $34.78 | 19,513 |
2016-12-29 | $37.30 | $37.47 | $37.25 | $37.29 | $34.56 | 6,026 |
2016-12-28 | $36.98 | $36.98 | $36.82 | $36.91 | $34.21 | 8,684 |
2016-12-27 | $37.11 | $37.22 | $37.11 | $37.16 | $34.44 | 47,745 |
2016-12-23 | $37.02 | $37.13 | $37.02 | $37.11 | $34.39 | 5,778 |
2016-12-22 | $37.05 | $37.08 | $37.01 | $37.01 | $34.30 | 3,808 |
2016-12-21 | $36.78 | $36.94 | $36.78 | $36.92 | $34.22 | 23,240 |
2016-12-20 | $36.69 | $37.03 | $36.69 | $36.97 | $34.08 | 59,124 |
2016-12-19 | $36.96 | $37.11 | $36.93 | $36.95 | $34.06 | 58,649 |
2016-12-16 | $36.97 | $37.18 | $36.95 | $36.98 | $34.09 | 18,814 |
2016-12-15 | $36.85 | $36.94 | $36.73 | $36.87 | $33.99 | 76,463 |
2016-12-14 | $37.38 | $37.44 | $36.58 | $36.65 | $33.78 | 634,634 |
2016-12-13 | $37.44 | $37.58 | $37.44 | $37.52 | $34.59 | 45,874 |
2016-12-12 | $37.41 | $37.53 | $37.39 | $37.44 | $34.51 | 30,825 |
2016-12-09 | $37.36 | $37.55 | $37.28 | $37.55 | $34.61 | 178,782 |
2016-12-08 | $37.31 | $37.46 | $37.25 | $37.41 | $34.48 | 17,956 |
2016-12-07 | $37.19 | $37.74 | $37.19 | $37.72 | $34.77 | 14,641 |
2016-12-06 | $36.88 | $37.19 | $36.88 | $37.15 | $34.25 | 7,886 |
2016-12-05 | $36.70 | $36.86 | $36.68 | $36.80 | $33.92 | 13,224 |
2016-12-02 | $36.30 | $36.48 | $36.27 | $36.34 | $33.50 | 21,305 |
2016-12-01 | $36.33 | $36.48 | $36.19 | $36.23 | $33.40 | 27,971 |
2016-11-30 | $36.44 | $36.45 | $36.29 | $36.40 | $33.55 | 13,765 |
2016-11-29 | $36.18 | $36.59 | $36.18 | $36.46 | $33.61 | 28,309 |
2016-11-28 | $36.43 | $36.43 | $36.30 | $36.30 | $33.46 | 243,277 |
2016-11-25 | $36.87 | $36.99 | $36.84 | $36.99 | $34.10 | 2,657 |
2016-11-23 | $36.80 | $36.82 | $36.47 | $36.66 | $33.79 | 13,119 |
2016-11-22 | $37.06 | $37.27 | $36.83 | $36.88 | $34.00 | 119,523 |
2016-11-21 | $36.82 | $36.95 | $36.72 | $36.88 | $34.00 | 20,528 |
2016-11-18 | $36.84 | $36.94 | $36.78 | $36.91 | $34.03 | 14,384 |
2016-11-17 | $36.49 | $36.82 | $36.49 | $36.72 | $33.85 | 37,167 |
2016-11-16 | $36.76 | $36.76 | $36.42 | $36.53 | $33.67 | 67,662 |
2016-11-15 | $37.15 | $37.15 | $36.92 | $37.09 | $34.19 | 13,250 |
2016-11-14 | $37.12 | $37.31 | $37.00 | $37.31 | $34.39 | 21,438 |
2016-11-11 | $37.69 | $37.69 | $37.16 | $37.36 | $34.44 | 9,091 |
2016-11-10 | $37.99 | $37.99 | $37.46 | $37.61 | $34.67 | 24,770 |
2016-11-09 | $37.47 | $37.92 | $37.47 | $37.82 | $34.86 | 20,080 |
2016-11-08 | $37.02 | $37.40 | $37.02 | $37.23 | $34.32 | 7,611 |
2016-11-07 | $37.02 | $37.30 | $36.91 | $37.00 | $34.11 | 22,203 |
2016-11-04 | $36.73 | $36.86 | $36.60 | $36.64 | $33.78 | 29,478 |
2016-11-03 | $36.75 | $36.75 | $36.54 | $36.66 | $33.79 | 28,372 |
2016-11-02 | $36.38 | $36.61 | $36.34 | $36.44 | $33.59 | 27,496 |
2016-11-01 | $36.13 | $36.48 | $35.97 | $35.99 | $33.18 | 7,781 |
2016-10-31 | $36.17 | $36.31 | $36.17 | $36.22 | $33.39 | 23,911 |
2016-10-28 | $35.96 | $36.31 | $35.96 | $36.21 | $33.38 | 28,057 |
2016-10-27 | $36.50 | $36.50 | $36.10 | $36.13 | $33.31 | 30,630 |
2016-10-26 | $36.47 | $36.59 | $36.25 | $36.34 | $33.50 | 11,623 |
2016-10-25 | $36.74 | $36.74 | $36.41 | $36.50 | $33.65 | 13,891 |
2016-10-24 | $36.92 | $36.92 | $36.73 | $36.79 | $33.91 | 11,778 |
2016-10-21 | $36.84 | $36.97 | $36.84 | $36.97 | $34.08 | 16,893 |
2016-10-20 | $37.06 | $37.25 | $36.96 | $37.20 | $34.29 | 68,063 |
2016-10-19 | $36.74 | $37.00 | $36.74 | $37.00 | $34.11 | 34,020 |
2016-10-18 | $36.94 | $37.09 | $36.86 | $36.96 | $34.07 | 14,600 |
2016-10-17 | $36.44 | $36.61 | $36.44 | $36.61 | $33.75 | 18,267 |
2016-10-14 | $36.67 | $36.80 | $36.54 | $36.54 | $33.68 | 26,239 |
2016-10-13 | $36.11 | $36.57 | $36.11 | $36.44 | $33.59 | 14,088 |
2016-10-12 | $36.33 | $36.51 | $36.25 | $36.31 | $33.47 | 19,510 |
2016-10-11 | $36.94 | $37.00 | $36.51 | $36.58 | $33.72 | 33,344 |
2016-10-10 | $36.98 | $37.16 | $36.98 | $37.03 | $34.13 | 17,345 |
2016-10-07 | $37.34 | $37.34 | $36.80 | $37.05 | $34.15 | 22,447 |
2016-10-06 | $37.85 | $37.98 | $37.81 | $37.82 | $34.86 | 10,828 |
2016-10-05 | $38.27 | $38.30 | $38.09 | $38.13 | $35.15 | 26,252 |
2016-10-04 | $38.40 | $38.40 | $38.02 | $38.04 | $35.07 | 20,267 |
2016-10-03 | $38.05 | $38.09 | $38.00 | $38.09 | $35.11 | 9,460 |
2016-09-30 | $37.81 | $38.13 | $37.66 | $38.01 | $35.04 | 22,790 |
2016-09-29 | $37.98 | $37.98 | $37.30 | $37.49 | $34.56 | 20,972 |
2016-09-28 | $38.08 | $38.20 | $37.85 | $38.16 | $35.18 | 25,697 |
2016-09-27 | $37.48 | $37.76 | $37.22 | $37.76 | $34.81 | 45,397 |
2016-09-26 | $38.08 | $38.08 | $37.81 | $37.83 | $34.87 | 9,691 |
2016-09-23 | $38.35 | $38.35 | $38.23 | $38.28 | $35.29 | 5,890 |
2016-09-22 | $38.82 | $39.01 | $38.50 | $38.51 | $35.50 | 6,778 |
2016-09-21 | $37.96 | $38.25 | $37.83 | $38.22 | $35.23 | 20,199 |
2016-09-20 | $38.10 | $38.11 | $37.87 | $37.91 | $34.95 | 19,996 |
2016-09-19 | $38.07 | $38.08 | $37.73 | $37.79 | $34.84 | 51,436 |
2016-09-16 | $38.15 | $38.15 | $37.74 | $37.82 | $34.87 | 40,627 |
2016-09-15 | $38.34 | $38.59 | $38.28 | $38.48 | $35.47 | 10,907 |
2016-09-14 | $38.35 | $38.49 | $38.03 | $38.11 | $35.13 | 20,894 |
2016-09-13 | $38.36 | $38.60 | $38.17 | $38.31 | $35.31 | 28,979 |
2016-09-12 | $38.37 | $38.94 | $38.29 | $38.90 | $35.86 | 32,339 |
2016-09-09 | $39.04 | $39.04 | $38.32 | $38.42 | $35.42 | 70,293 |
2016-09-08 | $39.53 | $39.66 | $39.40 | $39.49 | $36.40 | 28,481 |
2016-09-07 | $39.49 | $39.56 | $39.37 | $39.41 | $36.33 | 25,550 |
2016-09-06 | $39.47 | $39.58 | $39.32 | $39.47 | $36.38 | 17,885 |
2016-09-02 | $39.34 | $39.55 | $39.24 | $39.49 | $36.40 | 6,120 |
2016-09-01 | $39.00 | $39.33 | $39.00 | $39.33 | $36.25 | 29,434 |
2016-08-31 | $39.00 | $39.00 | $38.82 | $38.91 | $35.87 | 24,961 |
2016-08-30 | $39.18 | $39.25 | $39.06 | $39.11 | $36.05 | 17,678 |
2016-08-29 | $39.19 | $39.42 | $39.04 | $39.34 | $36.26 | 125,927 |
2016-08-26 | $39.38 | $39.57 | $38.80 | $38.94 | $35.90 | 20,553 |
2016-08-25 | $39.22 | $39.27 | $39.03 | $39.06 | $36.01 | 30,013 |
2016-08-24 | $38.94 | $39.22 | $38.88 | $38.99 | $35.94 | 19,088 |
2016-08-23 | $39.12 | $39.28 | $39.12 | $39.12 | $36.06 | 31,114 |
2016-08-22 | $38.63 | $38.93 | $38.63 | $38.89 | $35.85 | 10,062 |
2016-08-19 | $38.52 | $38.76 | $38.52 | $38.76 | $35.73 | 19,073 |
2016-08-18 | $38.55 | $38.91 | $38.55 | $38.91 | $35.87 | 101,634 |
2016-08-17 | $38.50 | $38.75 | $38.40 | $38.65 | $35.63 | 60,003 |
2016-08-16 | $38.24 | $38.38 | $38.21 | $38.21 | $35.22 | 17,331 |
2016-08-15 | $38.22 | $38.26 | $38.12 | $38.13 | $35.15 | 13,078 |
2016-08-12 | $38.01 | $38.24 | $37.93 | $38.03 | $35.06 | 17,041 |
2016-08-11 | $37.60 | $37.77 | $37.60 | $37.67 | $34.72 | 25,623 |
2016-08-10 | $37.55 | $37.55 | $37.40 | $37.45 | $34.52 | 21,948 |
2016-08-09 | $37.37 | $37.48 | $37.27 | $37.36 | $34.44 | 49,845 |
2016-08-08 | $36.99 | $37.06 | $36.98 | $37.03 | $34.13 | 27,698 |
2016-08-05 | $36.93 | $36.93 | $36.73 | $36.84 | $33.96 | 25,850 |
2016-08-04 | $36.33 | $36.67 | $36.33 | $36.53 | $33.67 | 46,434 |
2016-08-03 | $36.65 | $36.65 | $36.45 | $36.59 | $33.73 | 34,850 |
2016-08-02 | $36.96 | $36.96 | $36.65 | $36.72 | $33.85 | 40,646 |
2016-08-01 | $37.06 | $37.26 | $36.79 | $36.85 | $33.97 | 17,182 |
2016-07-29 | $37.07 | $37.33 | $36.93 | $37.30 | $34.38 | 37,043 |
2016-07-28 | $36.89 | $37.00 | $36.71 | $36.85 | $33.97 | 34,757 |
2016-07-27 | $36.65 | $36.90 | $36.48 | $36.76 | $33.89 | 18,094 |
2016-07-26 | $36.35 | $36.37 | $36.22 | $36.32 | $33.48 | 43,751 |
2016-07-25 | $36.43 | $36.51 | $36.35 | $36.43 | $33.58 | 53,763 |
2016-07-22 | $36.70 | $37.00 | $36.54 | $36.55 | $33.69 | 51,309 |
2016-07-21 | $36.74 | $36.97 | $36.60 | $36.70 | $33.83 | 368,787 |
2016-07-20 | $36.98 | $37.09 | $36.72 | $37.04 | $34.14 | 35,237 |
2016-07-19 | $36.43 | $36.74 | $36.38 | $36.72 | $33.85 | 61,420 |
2016-07-18 | $36.74 | $36.88 | $36.46 | $36.85 | $33.97 | 67,242 |
2016-07-15 | $36.72 | $36.78 | $36.39 | $36.71 | $33.84 | 244,103 |
2016-07-14 | $36.62 | $36.96 | $36.61 | $36.87 | $33.99 | 90,137 |
2016-07-13 | $36.48 | $36.84 | $36.40 | $36.41 | $33.56 | 52,205 |
2016-07-12 | $36.23 | $36.33 | $35.97 | $36.28 | $33.44 | 206,408 |
2016-07-11 | $35.76 | $35.96 | $35.73 | $35.85 | $33.05 | 48,719 |
2016-07-08 | $34.95 | $35.26 | $34.95 | $35.24 | $32.48 | 68,376 |
2016-07-07 | $34.94 | $35.02 | $34.33 | $34.52 | $31.82 | 58,680 |
2016-07-06 | $34.08 | $34.53 | $33.93 | $34.53 | $31.83 | 71,206 |
2016-07-05 | $35.20 | $35.20 | $34.51 | $34.52 | $31.82 | 52,819 |
2016-07-01 | $36.09 | $36.27 | $35.99 | $36.09 | $33.27 | 67,602 |
2016-06-30 | $35.27 | $35.98 | $35.17 | $35.94 | $33.13 | 46,736 |
2016-06-29 | $35.07 | $35.48 | $34.93 | $35.32 | $32.56 | 124,325 |
2016-06-28 | $34.36 | $34.77 | $34.36 | $34.75 | $32.03 | 84,499 |
2016-06-27 | $34.30 | $34.30 | $33.37 | $33.63 | $31.00 | 148,770 |
2016-06-24 | $35.87 | $36.76 | $35.68 | $36.14 | $33.31 | 225,809 |
2016-06-23 | $40.42 | $40.96 | $40.19 | $40.79 | $37.60 | 53,744 |
2016-06-22 | $39.31 | $39.80 | $39.31 | $39.54 | $36.45 | 77,831 |
2016-06-21 | $39.30 | $39.95 | $39.30 | $39.70 | $36.32 | 121,214 |
2016-06-20 | $39.60 | $40.11 | $39.58 | $39.59 | $36.22 | 19,822 |
2016-06-17 | $37.86 | $38.52 | $37.86 | $38.36 | $35.09 | 27,851 |
2016-06-16 | $37.52 | $37.82 | $37.05 | $37.79 | $34.57 | 55,332 |
2016-06-15 | $38.00 | $38.39 | $37.98 | $38.12 | $34.87 | 18,833 |
2016-06-14 | $38.25 | $38.36 | $37.72 | $38.01 | $34.77 | 89,656 |
2016-06-13 | $38.98 | $39.08 | $38.49 | $38.78 | $35.48 | 23,503 |
2016-06-10 | $39.83 | $40.02 | $39.46 | $39.52 | $36.15 | 34,765 |
2016-06-09 | $40.84 | $40.84 | $40.54 | $40.75 | $37.28 | 19,113 |
2016-06-08 | $41.63 | $41.63 | $41.28 | $41.40 | $37.87 | 7,541 |
2016-06-07 | $41.33 | $41.42 | $41.21 | $41.24 | $37.73 | 53,111 |
2016-06-06 | $41.10 | $41.16 | $40.82 | $41.06 | $37.56 | 77,847 |
2016-06-03 | $40.75 | $41.26 | $40.68 | $40.82 | $37.34 | 10,256 |
2016-06-02 | $40.74 | $40.74 | $40.46 | $40.58 | $37.12 | 17,115 |
2016-06-01 | $40.18 | $40.86 | $39.98 | $40.86 | $37.38 | 25,822 |
2016-05-31 | $41.32 | $41.32 | $40.58 | $40.69 | $37.22 | 206,680 |
2016-05-27 | $40.56 | $40.95 | $40.56 | $40.95 | $37.46 | 17,706 |
2016-05-26 | $40.92 | $40.92 | $40.64 | $40.74 | $37.27 | 15,711 |
2016-05-25 | $40.39 | $40.88 | $40.39 | $40.86 | $37.38 | 22,268 |
2016-05-24 | $40.08 | $40.29 | $40.00 | $40.20 | $36.77 | 32,658 |
2016-05-23 | $39.53 | $39.69 | $39.48 | $39.54 | $36.17 | 33,536 |
2016-05-20 | $39.41 | $39.58 | $39.40 | $39.47 | $36.11 | 8,691 |
2016-05-19 | $38.76 | $39.08 | $38.76 | $38.93 | $35.61 | 11,915 |
2016-05-18 | $38.88 | $39.28 | $38.81 | $38.94 | $35.62 | 29,566 |
2016-05-17 | $39.10 | $39.38 | $38.99 | $39.02 | $35.70 | 27,200 |
2016-05-16 | $39.14 | $39.39 | $38.97 | $39.32 | $35.97 | 22,964 |
2016-05-13 | $39.25 | $39.25 | $38.75 | $38.90 | $35.59 | 22,399 |
2016-05-12 | $39.52 | $39.61 | $39.31 | $39.40 | $36.04 | 8,148 |
2016-05-11 | $39.61 | $39.77 | $39.39 | $39.44 | $36.08 | 24,882 |
2016-05-10 | $39.48 | $39.72 | $39.48 | $39.72 | $36.34 | 8,763 |
2016-05-09 | $39.55 | $39.64 | $39.44 | $39.50 | $36.13 | 24,749 |
2016-05-06 | $38.99 | $39.32 | $38.99 | $39.31 | $35.96 | 20,871 |
2016-05-05 | $39.16 | $39.16 | $38.99 | $39.07 | $35.74 | 33,049 |
2016-05-04 | $39.09 | $39.40 | $39.09 | $39.29 | $35.94 | 27,937 |
2016-05-03 | $39.73 | $39.95 | $39.54 | $39.54 | $36.17 | 35,078 |
2016-05-02 | $40.44 | $40.44 | $39.93 | $40.24 | $36.81 | 135,972 |
2016-04-29 | $39.74 | $40.11 | $39.74 | $39.99 | $36.58 | 36,316 |
2016-04-28 | $40.05 | $40.09 | $39.45 | $39.77 | $36.38 | 13,207 |
2016-04-27 | $40.11 | $40.57 | $40.11 | $40.47 | $37.02 | 13,176 |
2016-04-26 | $40.10 | $40.21 | $39.96 | $39.99 | $36.58 | 34,053 |
2016-04-25 | $39.50 | $39.79 | $39.47 | $39.70 | $36.32 | 22,776 |
2016-04-22 | $39.73 | $40.08 | $39.20 | $39.36 | $36.01 | 27,893 |
2016-04-21 | $39.76 | $39.81 | $39.44 | $39.47 | $36.11 | 28,361 |
2016-04-20 | $40.00 | $40.16 | $39.87 | $39.87 | $36.47 | 13,078 |
2016-04-19 | $40.31 | $40.77 | $40.19 | $40.38 | $36.94 | 139,050 |
2016-04-18 | $39.95 | $40.23 | $39.94 | $40.04 | $36.63 | 92,416 |
2016-04-15 | $40.00 | $40.19 | $39.88 | $40.08 | $36.67 | 20,580 |
2016-04-14 | $40.42 | $40.47 | $40.09 | $40.35 | $36.91 | 24,530 |
2016-04-13 | $40.50 | $40.67 | $40.35 | $40.66 | $37.20 | 12,108 |
2016-04-12 | $40.46 | $40.53 | $40.07 | $40.43 | $36.99 | 19,174 |
2016-04-11 | $40.69 | $40.73 | $40.40 | $40.57 | $37.11 | 53,947 |
2016-04-08 | $40.28 | $40.38 | $40.17 | $40.22 | $36.79 | 13,890 |
2016-04-07 | $40.28 | $40.28 | $39.66 | $39.77 | $36.38 | 63,015 |
2016-04-06 | $40.13 | $40.56 | $40.13 | $40.54 | $37.09 | 19,859 |
2016-04-05 | $39.99 | $40.29 | $39.95 | $40.12 | $36.70 | 99,504 |
2016-04-04 | $40.59 | $40.78 | $40.45 | $40.52 | $37.07 | 74,044 |
2016-04-01 | $39.83 | $40.59 | $39.83 | $40.54 | $37.09 | 274,088 |
2016-03-31 | $40.54 | $40.54 | $40.15 | $40.20 | $36.77 | 17,154 |
2016-03-30 | $40.42 | $40.63 | $40.25 | $40.29 | $36.86 | 38,226 |
2016-03-29 | $39.59 | $40.25 | $39.55 | $40.11 | $36.69 | 19,112 |
2016-03-28 | $39.40 | $39.53 | $39.30 | $39.37 | $36.02 | 35,248 |
2016-03-24 | $39.11 | $39.35 | $39.11 | $39.29 | $35.94 | 14,566 |
2016-03-23 | $39.37 | $39.37 | $39.01 | $39.01 | $35.69 | 24,233 |
2016-03-22 | $39.25 | $39.40 | $39.13 | $39.24 | $35.90 | 8,976 |
2016-03-21 | $39.52 | $39.54 | $39.06 | $39.16 | $35.82 | 31,766 |
2016-03-18 | $39.43 | $39.72 | $39.34 | $39.51 | $36.14 | 52,553 |
2016-03-17 | $38.91 | $39.82 | $38.91 | $39.43 | $36.07 | 13,025 |
2016-03-16 | $38.37 | $38.97 | $38.17 | $38.79 | $35.48 | 42,822 |
2016-03-15 | $38.65 | $38.92 | $38.40 | $38.61 | $35.32 | 42,364 |
2016-03-14 | $39.29 | $39.34 | $39.05 | $39.06 | $35.73 | 45,478 |
2016-03-11 | $38.89 | $39.30 | $38.80 | $39.21 | $35.87 | 61,112 |
2016-03-10 | $38.20 | $38.59 | $37.99 | $38.23 | $34.97 | 90,409 |
2016-03-09 | $38.36 | $38.36 | $37.98 | $38.01 | $34.77 | 41,444 |
2016-03-08 | $38.21 | $38.35 | $37.93 | $37.94 | $34.71 | 16,926 |
2016-03-07 | $38.18 | $38.39 | $37.98 | $38.07 | $34.83 | 23,581 |
2016-03-04 | $38.25 | $38.65 | $38.25 | $38.38 | $35.11 | 81,289 |
2016-03-03 | $38.25 | $38.51 | $37.72 | $38.39 | $35.12 | 19,590 |
2016-03-02 | $37.82 | $38.10 | $37.80 | $38.07 | $34.83 | 44,483 |
2016-03-01 | $37.76 | $38.07 | $37.68 | $37.99 | $34.75 | 126,543 |
2016-02-29 | $37.40 | $37.77 | $37.31 | $37.35 | $34.17 | 37,041 |
2016-02-26 | $37.38 | $37.76 | $37.30 | $37.34 | $34.16 | 8,789 |
2016-02-25 | $37.14 | $37.46 | $37.09 | $37.46 | $34.27 | 15,730 |
2016-02-24 | $36.48 | $37.39 | $36.48 | $37.36 | $34.18 | 11,867 |
2016-02-23 | $37.10 | $37.86 | $36.85 | $37.03 | $33.87 | 11,601 |
2016-02-22 | $37.42 | $37.51 | $37.20 | $37.33 | $34.15 | 8,829 |
2016-02-19 | $36.78 | $37.53 | $36.65 | $37.53 | $34.33 | 54,814 |
2016-02-18 | $37.18 | $37.45 | $37.07 | $37.25 | $34.08 | 92,529 |
2016-02-17 | $36.95 | $37.55 | $36.95 | $37.35 | $34.17 | 30,856 |
2016-02-16 | $36.66 | $36.70 | $36.37 | $36.62 | $33.50 | 17,946 |
2016-02-12 | $36.11 | $36.32 | $35.82 | $36.26 | $33.17 | 16,879 |
2016-02-11 | $35.87 | $36.33 | $35.80 | $35.95 | $32.89 | 48,141 |
2016-02-10 | $36.29 | $36.70 | $36.04 | $36.49 | $33.38 | 96,812 |
2016-02-09 | $35.37 | $36.09 | $35.08 | $35.58 | $32.55 | 380,130 |
2016-02-08 | $36.92 | $36.92 | $35.82 | $36.33 | $33.23 | 127,217 |
2016-02-05 | $38.69 | $38.69 | $37.60 | $37.77 | $34.55 | 35,997 |
2016-02-04 | $38.37 | $38.76 | $38.14 | $38.49 | $35.21 | 100,336 |
2016-02-03 | $38.91 | $38.91 | $38.02 | $38.72 | $35.42 | 22,208 |
2016-02-02 | $39.09 | $39.09 | $38.11 | $38.36 | $35.09 | 60,977 |
2016-02-01 | $38.79 | $39.26 | $38.59 | $39.13 | $35.80 | 119,364 |
2016-01-29 | $37.97 | $38.91 | $37.85 | $38.78 | $35.48 | 30,635 |
2016-01-28 | $38.58 | $38.58 | $38.08 | $38.27 | $35.01 | 15,468 |
2016-01-27 | $38.30 | $38.94 | $38.27 | $38.38 | $35.11 | 34,292 |
2016-01-26 | $38.31 | $38.83 | $38.28 | $38.74 | $35.44 | 90,802 |
2016-01-25 | $38.14 | $38.61 | $38.11 | $38.26 | $35.00 | 34,965 |
2016-01-22 | $37.75 | $38.50 | $37.75 | $38.37 | $35.10 | 27,215 |
2016-01-21 | $37.31 | $37.88 | $36.84 | $37.72 | $34.51 | 170,216 |
2016-01-20 | $37.57 | $37.72 | $36.71 | $37.28 | $34.10 | 90,582 |
2016-01-19 | $38.56 | $38.58 | $37.88 | $38.07 | $34.83 | 95,402 |
2016-01-15 | $38.59 | $38.71 | $38.08 | $38.26 | $35.00 | 150,842 |
2016-01-14 | $39.35 | $39.69 | $39.09 | $39.46 | $36.10 | 76,101 |
2016-01-13 | $40.15 | $40.22 | $39.31 | $39.50 | $36.13 | 64,319 |
2016-01-12 | $40.08 | $40.36 | $39.80 | $40.29 | $36.86 | 34,014 |
2016-01-11 | $40.25 | $40.25 | $39.55 | $39.95 | $36.55 | 29,337 |
2016-01-08 | $40.33 | $40.40 | $39.73 | $39.85 | $36.45 | 103,061 |
2016-01-07 | $39.80 | $40.17 | $39.00 | $39.84 | $36.45 | 20,895 |
2016-01-06 | $40.13 | $40.20 | $39.65 | $40.13 | $36.71 | 105,552 |
2016-01-05 | $40.91 | $40.95 | $40.44 | $40.86 | $37.38 | 86,173 |
2016-01-04 | $41.04 | $41.33 | $40.50 | $41.33 | $37.81 | 139,170 |
2015-12-31 | $41.73 | $41.96 | $41.52 | $41.56 | $38.02 | 73,330 |
2015-12-30 | $42.01 | $42.10 | $41.88 | $41.95 | $38.38 | 38,459 |
2015-12-29 | $41.53 | $42.10 | $41.53 | $42.08 | $38.49 | 48,114 |
2015-12-28 | $41.56 | $41.61 | $41.14 | $41.52 | $37.98 | 39,054 |
2015-12-24 | $41.50 | $41.82 | $41.31 | $41.76 | $38.20 | 33,130 |
2015-12-23 | $41.37 | $41.59 | $41.16 | $41.58 | $38.04 | 17,674 |
2015-12-22 | $41.22 | $41.47 | $40.53 | $41.20 | $37.69 | 44,673 |
2015-12-21 | $41.39 | $41.56 | $40.88 | $41.05 | $37.55 | 156,444 |
2015-12-18 | $41.01 | $41.36 | $40.90 | $41.21 | $37.47 | 548,270 |
2015-12-17 | $41.13 | $41.26 | $40.73 | $40.73 | $37.03 | 10,339 |
2015-12-16 | $41.02 | $41.31 | $40.61 | $41.10 | $37.37 | 16,659 |
2015-12-15 | $40.80 | $40.90 | $40.48 | $40.57 | $36.89 | 29,383 |
2015-12-14 | $40.93 | $41.03 | $40.51 | $40.95 | $37.23 | 44,724 |
2015-12-11 | $40.47 | $40.85 | $40.46 | $40.52 | $36.84 | 13,201 |
2015-12-10 | $40.93 | $41.00 | $40.63 | $40.63 | $36.94 | 35,326 |
2015-12-09 | $40.95 | $41.30 | $40.68 | $40.93 | $37.21 | 28,518 |
2015-12-08 | $41.09 | $41.09 | $40.72 | $40.91 | $37.19 | 37,462 |
2015-12-07 | $41.42 | $41.44 | $41.18 | $41.28 | $37.53 | 20,278 |
2015-12-04 | $40.81 | $41.45 | $40.81 | $41.37 | $37.61 | 41,762 |
2015-12-03 | $40.82 | $41.06 | $40.58 | $40.81 | $37.10 | 19,512 |
2015-12-02 | $40.66 | $40.82 | $40.53 | $40.60 | $36.91 | 44,054 |
2015-12-01 | $40.82 | $40.82 | $40.52 | $40.73 | $37.03 | 7,933 |
2015-11-30 | $40.72 | $40.72 | $40.35 | $40.35 | $36.69 | 38,887 |
2015-11-27 | $40.40 | $40.48 | $40.17 | $40.46 | $36.79 | 3,790 |
2015-11-25 | $40.19 | $40.49 | $39.95 | $39.99 | $36.36 | 12,053 |
2015-11-24 | $39.74 | $39.97 | $39.39 | $39.95 | $36.32 | 29,022 |
2015-11-23 | $39.90 | $40.09 | $39.67 | $39.78 | $36.17 | 20,838 |
2015-11-20 | $39.84 | $40.03 | $39.81 | $39.92 | $36.29 | 18,016 |
2015-11-19 | $39.83 | $40.15 | $39.71 | $39.71 | $36.10 | 189,816 |
2015-11-18 | $39.14 | $39.14 | $38.77 | $39.12 | $35.57 | 28,905 |
2015-11-17 | $39.31 | $39.39 | $38.89 | $38.98 | $35.44 | 169,681 |
2015-11-16 | $38.85 | $39.13 | $38.73 | $39.02 | $35.48 | 12,392 |
2015-11-13 | $38.80 | $38.98 | $38.61 | $38.80 | $35.28 | 46,619 |
2015-11-12 | $38.92 | $39.25 | $38.81 | $38.81 | $35.29 | 10,498 |
2015-11-11 | $39.26 | $39.50 | $39.10 | $39.10 | $35.55 | 25,448 |
2015-11-10 | $38.80 | $39.16 | $38.26 | $39.04 | $35.49 | 10,677 |
2015-11-09 | $39.34 | $39.57 | $39.06 | $39.28 | $35.71 | 72,161 |
2015-11-06 | $39.40 | $39.64 | $39.05 | $39.44 | $35.86 | 37,549 |
2015-11-05 | $39.36 | $39.47 | $39.13 | $39.13 | $35.58 | 29,602 |
2015-11-04 | $39.42 | $39.51 | $39.29 | $39.38 | $35.80 | 22,529 |
2015-11-03 | $39.69 | $39.79 | $39.53 | $39.64 | $36.04 | 29,841 |
2015-11-02 | $39.71 | $40.11 | $39.71 | $39.94 | $36.31 | 101,471 |
2015-10-30 | $39.28 | $39.70 | $39.28 | $39.44 | $35.86 | 47,868 |
2015-10-29 | $39.23 | $39.57 | $39.07 | $39.28 | $35.71 | 152,283 |
2015-10-28 | $39.22 | $39.95 | $39.22 | $39.54 | $35.95 | 55,210 |
2015-10-27 | $39.67 | $39.74 | $39.18 | $39.31 | $35.74 | 101,993 |
2015-10-26 | $39.64 | $39.94 | $39.64 | $39.93 | $36.30 | 11,518 |
2015-10-23 | $40.14 | $40.14 | $39.76 | $40.03 | $36.39 | 26,158 |
2015-10-22 | $39.91 | $40.00 | $39.66 | $39.73 | $36.12 | 20,342 |
2015-10-21 | $40.31 | $40.49 | $40.11 | $40.20 | $36.55 | 35,113 |
2015-10-20 | $40.00 | $40.24 | $39.89 | $39.89 | $36.27 | 10,685 |
2015-10-19 | $40.05 | $40.05 | $39.72 | $39.93 | $36.30 | 31,495 |
2015-10-16 | $40.09 | $40.10 | $39.76 | $40.00 | $36.37 | 27,134 |
2015-10-15 | $39.45 | $40.10 | $39.45 | $40.09 | $36.45 | 6,817 |
2015-10-14 | $39.08 | $39.44 | $39.08 | $39.44 | $35.86 | 18,602 |
2015-10-13 | $39.21 | $39.43 | $39.00 | $39.09 | $35.54 | 13,212 |
2015-10-12 | $39.25 | $39.40 | $39.04 | $39.12 | $35.57 | 86,126 |
2015-10-09 | $39.26 | $39.56 | $39.10 | $39.13 | $35.58 | 39,539 |
2015-10-08 | $38.94 | $39.58 | $38.94 | $39.49 | $35.90 | 71,969 |
2015-10-07 | $39.19 | $39.47 | $39.17 | $39.40 | $35.82 | 18,922 |
2015-10-06 | $39.99 | $39.99 | $39.26 | $39.31 | $35.74 | 47,448 |
2015-10-05 | $39.28 | $39.65 | $39.16 | $39.56 | $35.97 | 38,481 |
2015-10-02 | $38.84 | $39.10 | $38.54 | $39.10 | $35.55 | 51,073 |
2015-10-01 | $38.70 | $38.92 | $38.53 | $38.82 | $35.29 | 138,688 |
2015-09-30 | $38.71 | $38.93 | $38.53 | $38.93 | $35.39 | 39,602 |
2015-09-29 | $38.36 | $38.58 | $38.17 | $38.39 | $34.90 | 115,071 |
2015-09-28 | $38.88 | $39.07 | $38.59 | $38.61 | $35.10 | 94,047 |
2015-09-25 | $39.56 | $39.56 | $39.05 | $39.24 | $35.68 | 13,072 |
2015-09-24 | $39.29 | $39.43 | $39.06 | $39.29 | $35.72 | 37,477 |
2015-09-23 | $39.92 | $39.92 | $39.44 | $39.73 | $36.12 | 136,492 |
2015-09-22 | $40.21 | $40.21 | $39.64 | $40.00 | $36.37 | 138,326 |
2015-09-21 | $41.10 | $41.10 | $40.50 | $40.76 | $37.06 | 38,073 |
2015-09-18 | $41.31 | $41.73 | $40.90 | $40.98 | $37.26 | 76,377 |
2015-09-17 | $41.08 | $41.79 | $40.91 | $41.68 | $37.89 | 58,471 |
2015-09-16 | $40.60 | $40.97 | $40.49 | $40.95 | $37.23 | 149,556 |
2015-09-15 | $40.53 | $40.61 | $40.19 | $40.50 | $36.82 | 38,673 |
2015-09-14 | $40.50 | $40.52 | $39.95 | $40.17 | $36.52 | 11,675 |
2015-09-11 | $40.36 | $40.56 | $39.96 | $40.45 | $36.78 | 17,744 |
2015-09-10 | $39.99 | $40.54 | $39.99 | $40.35 | $36.69 | 719,414 |
2015-09-09 | $40.56 | $40.56 | $39.84 | $39.85 | $36.23 | 25,747 |
2015-09-08 | $40.33 | $40.33 | $39.82 | $40.11 | $36.47 | 15,110 |
iShares MSCI Ireland ETF (EIRL) News Headlines
Recent iShares MSCI Ireland ETF (EIRL) News
Similar Companies to iShares MSCI Ireland ETF (EIRL) 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 | -- | -- | -- |