iShares MSCI Israel ETF (EIS) Exchange: NYSE ARCA
Data as of May 2, 2025
$78.25 ($0.97) 1.26%
iShares MSCI Israel ETF - Daily Information
Click for more stock information on iShares MSCI Israel ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $77.41 |
Previous Close | $78.25 |
High | $78.51 |
Low | $77.41 |
Adjusted Open | $77.41 |
Previous Adjusted Close | $78.25 |
Adjusted High | $78.51 |
Adjusted Low | $77.41 |
About iShares MSCI Israel ETF (EIS)
The Fund seeks to track the investment results of the MSCI Israel Capped Investable Market Index (IMI) (the “Underlying Index”), which is a free float-adjusted market capitalization index designed to measure broad-based equity market performance in Israel. A capping methodology is applied that limits the weight of any single issuer to a maximum of 25% of the Underlying Index. Additionally, the sum of issuers that individually constitute more than 5% of the weight of the Underlying Index cannot exceed a maximum of 50% of the weight of the Underlying Index in the aggregate. The Underlying Index primarily consists of stocks traded on the Tel Aviv Stock Exchange. The Underlying Index will include large-, mid- and small-capitalization companies and may change over time. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the financials and information technology industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by MSCI Inc. (the “Index Provider” or “MSCI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares MSCI Israel ETF (EIS)
Historical Stock Data for iShares MSCI Israel ETF (EIS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-29 | $77.41 | $78.51 | $77.41 | $78.25 | $78.25 | 6,262 |
2025-04-28 | $77.55 | $77.55 | $76.64 | $77.28 | $77.28 | 6,592 |
2025-04-25 | $77.24 | $77.89 | $77.24 | $77.77 | $77.77 | 10,104 |
2025-04-24 | $76.29 | $77.78 | $76.16 | $77.66 | $77.66 | 31,882 |
2025-04-23 | $76.04 | $76.63 | $75.57 | $75.91 | $75.91 | 12,231 |
2025-04-22 | $73.80 | $74.36 | $73.80 | $74.21 | $74.21 | 5,527 |
2025-04-21 | $74.04 | $74.22 | $72.11 | $72.95 | $72.95 | 17,956 |
2025-04-17 | $75.27 | $75.84 | $74.84 | $75.27 | $75.27 | 15,284 |
2025-04-16 | $75.76 | $75.99 | $74.63 | $75.13 | $75.13 | 19,004 |
2025-04-15 | $75.56 | $76.11 | $75.55 | $75.60 | $75.60 | 5,861 |
2025-04-14 | $75.61 | $76.11 | $74.56 | $75.19 | $75.19 | 10,863 |
2025-04-11 | $73.05 | $74.05 | $72.50 | $73.83 | $73.83 | 10,611 |
2025-04-10 | $72.92 | $73.23 | $71.01 | $72.30 | $72.30 | 16,838 |
2025-04-09 | $69.89 | $74.45 | $69.03 | $73.63 | $73.63 | 24,384 |
2025-04-08 | $72.12 | $72.23 | $69.02 | $69.80 | $69.80 | 34,630 |
2025-04-07 | $69.12 | $72.57 | $67.96 | $70.00 | $70.00 | 52,082 |
2025-04-04 | $72.78 | $72.78 | $70.25 | $70.80 | $70.80 | 63,684 |
2025-04-03 | $75.14 | $75.47 | $74.05 | $74.19 | $74.19 | 36,965 |
2025-04-02 | $74.99 | $76.69 | $74.83 | $76.40 | $76.40 | 133,394 |
2025-04-01 | $74.80 | $75.48 | $74.49 | $75.48 | $75.48 | 18,856 |
2025-03-31 | $73.86 | $74.47 | $73.12 | $74.36 | $74.36 | 58,555 |
2025-03-28 | $75.93 | $75.93 | $74.46 | $74.75 | $74.75 | 51,696 |
2025-03-27 | $75.93 | $76.31 | $75.19 | $76.13 | $76.13 | 25,533 |
2025-03-26 | $76.54 | $76.57 | $75.40 | $75.72 | $75.72 | 35,741 |
2025-03-25 | $77.07 | $77.55 | $77.07 | $77.54 | $77.54 | 43,017 |
2025-03-24 | $75.93 | $76.94 | $75.82 | $76.73 | $76.73 | 108,260 |
2025-03-21 | $76.50 | $77.17 | $76.50 | $77.17 | $77.17 | 14,430 |
2025-03-20 | $76.80 | $77.81 | $76.75 | $77.22 | $77.22 | 64,843 |
2025-03-19 | $77.19 | $78.22 | $77.19 | $78.16 | $78.16 | 90,340 |
2025-03-18 | $78.39 | $78.39 | $77.30 | $77.70 | $77.70 | 165,127 |
2025-03-17 | $78.47 | $79.54 | $78.47 | $79.28 | $79.28 | 24,229 |
2025-03-14 | $77.17 | $78.25 | $77.17 | $78.13 | $78.13 | 50,299 |
2025-03-13 | $77.76 | $77.76 | $76.59 | $76.76 | $76.76 | 50,839 |
2025-03-12 | $77.96 | $78.32 | $77.22 | $77.80 | $77.80 | 92,368 |
2025-03-11 | $75.52 | $76.83 | $75.52 | $76.04 | $76.04 | 321,947 |
2025-03-10 | $77.46 | $77.46 | $75.09 | $75.74 | $75.74 | 219,383 |
2025-03-07 | $77.33 | $77.92 | $76.29 | $77.63 | $77.63 | 35,560 |
2025-03-06 | $78.37 | $78.78 | $77.13 | $77.23 | $77.23 | 65,978 |
2025-03-05 | $77.96 | $79.30 | $77.84 | $79.16 | $79.16 | 144,897 |
2025-03-04 | $78.08 | $78.71 | $76.71 | $77.95 | $77.95 | 238,590 |
2025-03-03 | $80.51 | $80.67 | $78.72 | $78.94 | $78.94 | 50,163 |
2025-02-28 | $78.69 | $79.20 | $78.06 | $79.07 | $79.07 | 40,225 |
2025-02-27 | $80.52 | $80.68 | $78.82 | $78.82 | $78.82 | 46,764 |
2025-02-26 | $80.06 | $80.67 | $79.77 | $79.87 | $79.87 | 32,449 |
2025-02-25 | $80.16 | $80.16 | $78.85 | $79.42 | $79.42 | 77,315 |
2025-02-24 | $80.92 | $80.92 | $79.21 | $79.79 | $79.79 | 53,661 |
2025-02-21 | $82.14 | $82.14 | $80.50 | $80.85 | $80.85 | 158,428 |
2025-02-20 | $83.16 | $83.16 | $81.95 | $82.16 | $82.16 | 48,293 |
2025-02-19 | $83.84 | $83.92 | $83.25 | $83.32 | $83.32 | 104,255 |
2025-02-18 | $83.91 | $84.00 | $83.49 | $83.68 | $83.68 | 38,088 |
2025-02-14 | $83.15 | $83.26 | $82.55 | $82.91 | $82.91 | 54,635 |
2025-02-13 | $82.46 | $83.17 | $81.97 | $83.17 | $83.17 | 41,219 |
2025-02-12 | $80.60 | $81.69 | $80.45 | $81.21 | $81.21 | 413,647 |
2025-02-11 | $82.20 | $82.45 | $81.94 | $82.10 | $82.10 | 34,760 |
2025-02-10 | $82.45 | $83.13 | $82.45 | $82.64 | $82.64 | 59,841 |
2025-02-07 | $82.34 | $82.55 | $81.22 | $81.28 | $81.28 | 73,817 |
2025-02-06 | $82.37 | $82.57 | $81.74 | $82.25 | $82.25 | 68,393 |
2025-02-05 | $82.02 | $82.68 | $81.82 | $82.68 | $82.68 | 61,158 |
2025-02-04 | $80.33 | $81.03 | $80.33 | $80.98 | $80.98 | 53,607 |
2025-02-03 | $79.64 | $79.96 | $78.74 | $79.72 | $79.72 | 70,207 |
2025-01-31 | $80.53 | $81.40 | $80.33 | $80.63 | $80.63 | 64,785 |
2025-01-30 | $80.53 | $80.80 | $80.08 | $80.37 | $80.37 | 24,389 |
2025-01-29 | $80.79 | $80.79 | $79.87 | $80.20 | $80.20 | 121,990 |
2025-01-28 | $79.47 | $80.75 | $79.47 | $80.53 | $80.53 | 41,105 |
2025-01-27 | $79.52 | $80.08 | $79.13 | $79.87 | $79.87 | 87,097 |
2025-01-24 | $81.39 | $81.80 | $81.35 | $81.44 | $81.44 | 16,378 |
2025-01-23 | $81.64 | $81.64 | $80.93 | $81.38 | $81.38 | 34,634 |
2025-01-22 | $82.38 | $82.69 | $82.09 | $82.36 | $82.36 | 24,799 |
2025-01-21 | $82.34 | $82.71 | $82.00 | $82.55 | $82.55 | 140,261 |
2025-01-17 | $80.81 | $81.87 | $80.81 | $81.65 | $81.65 | 43,324 |
2025-01-16 | $80.40 | $80.91 | $80.24 | $80.70 | $80.70 | 108,880 |
2025-01-15 | $80.11 | $80.48 | $79.86 | $80.38 | $80.38 | 86,278 |
2025-01-14 | $78.32 | $78.92 | $78.31 | $78.77 | $78.77 | 88,751 |
2025-01-13 | $76.77 | $77.56 | $76.66 | $77.50 | $77.50 | 34,528 |
2025-01-10 | $76.92 | $76.92 | $76.00 | $76.46 | $76.46 | 66,665 |
2025-01-08 | $77.10 | $77.59 | $76.79 | $77.45 | $77.45 | 45,533 |
2025-01-07 | $78.87 | $78.87 | $77.54 | $77.72 | $77.72 | 128,048 |
2025-01-06 | $78.31 | $78.67 | $78.08 | $78.15 | $78.15 | 53,745 |
2025-01-03 | $77.62 | $77.62 | $76.79 | $76.91 | $76.91 | 23,647 |
2025-01-02 | $77.19 | $77.62 | $76.45 | $76.61 | $76.61 | 85,436 |
2024-12-31 | $76.84 | $77.06 | $76.52 | $77.05 | $77.05 | 33,070 |
2024-12-30 | $75.83 | $76.13 | $75.23 | $76.00 | $76.00 | 22,580 |
2024-12-27 | $75.92 | $76.00 | $75.28 | $75.67 | $75.67 | 62,754 |
2024-12-26 | $76.85 | $76.85 | $76.10 | $76.62 | $76.62 | 25,279 |
2024-12-24 | $76.56 | $77.49 | $76.56 | $77.34 | $77.34 | 46,651 |
2024-12-23 | $76.36 | $76.61 | $76.01 | $76.55 | $76.55 | 31,679 |
2024-12-20 | $75.00 | $76.68 | $75.00 | $76.39 | $76.39 | 38,701 |
2024-12-19 | $75.75 | $76.04 | $75.03 | $75.49 | $75.49 | 37,427 |
2024-12-18 | $77.08 | $77.98 | $75.63 | $75.76 | $75.76 | 90,079 |
2024-12-17 | $77.21 | $77.45 | $76.89 | $77.28 | $77.28 | 24,595 |
2024-12-16 | $76.24 | $77.01 | $76.24 | $76.74 | $76.20 | 29,187 |
2024-12-13 | $77.27 | $77.27 | $76.07 | $76.18 | $76.18 | 99,529 |
2024-12-12 | $76.85 | $77.35 | $76.85 | $76.91 | $76.91 | 47,973 |
2024-12-11 | $76.57 | $77.15 | $76.57 | $76.95 | $76.95 | 9,589 |
2024-12-10 | $77.45 | $77.45 | $76.47 | $76.64 | $76.64 | 23,706 |
2024-12-09 | $77.59 | $77.99 | $77.50 | $77.75 | $77.75 | 44,967 |
2024-12-06 | $76.57 | $76.74 | $76.19 | $76.48 | $76.48 | 15,205 |
2024-12-05 | $76.57 | $76.57 | $76.01 | $76.05 | $76.05 | 59,707 |
2024-12-04 | $75.75 | $76.53 | $75.72 | $76.43 | $76.43 | 15,289 |
2024-12-03 | $74.90 | $75.77 | $74.90 | $75.69 | $75.69 | 23,252 |
2024-12-02 | $74.48 | $74.85 | $74.21 | $74.42 | $74.42 | 20,138 |
2024-11-29 | $73.50 | $74.28 | $73.50 | $74.27 | $74.27 | 13,662 |
2024-11-27 | $74.09 | $74.22 | $73.26 | $73.50 | $73.50 | 29,578 |
2024-11-26 | $74.58 | $74.68 | $74.25 | $74.64 | $74.64 | 35,029 |
2024-11-25 | $73.98 | $74.39 | $73.72 | $74.12 | $74.12 | 45,899 |
2024-11-22 | $72.51 | $72.73 | $72.32 | $72.60 | $72.60 | 12,229 |
2024-11-21 | $71.66 | $72.63 | $71.64 | $72.62 | $72.62 | 14,772 |
2024-11-20 | $71.23 | $71.71 | $70.97 | $71.33 | $71.33 | 43,444 |
2024-11-19 | $69.59 | $70.68 | $69.46 | $70.52 | $70.52 | 29,031 |
2024-11-18 | $70.12 | $70.31 | $69.89 | $70.14 | $70.14 | 15,294 |
2024-11-15 | $70.37 | $70.37 | $69.59 | $69.63 | $69.63 | 22,312 |
2024-11-14 | $70.59 | $70.76 | $70.35 | $70.70 | $70.70 | 22,319 |
2024-11-13 | $71.10 | $71.59 | $70.84 | $70.87 | $70.87 | 32,835 |
2024-11-12 | $70.88 | $71.21 | $70.45 | $70.73 | $70.73 | 23,725 |
2024-11-11 | $70.14 | $70.49 | $69.83 | $70.49 | $70.49 | 18,131 |
2024-11-08 | $70.12 | $70.31 | $69.67 | $70.11 | $70.11 | 15,427 |
2024-11-07 | $69.91 | $70.24 | $69.56 | $70.24 | $70.24 | 62,612 |
2024-11-06 | $69.42 | $69.96 | $68.99 | $69.41 | $69.41 | 52,878 |
2024-11-05 | $68.44 | $68.81 | $68.39 | $68.81 | $68.81 | 11,816 |
2024-11-04 | $68.21 | $68.38 | $68.00 | $68.15 | $68.15 | 8,354 |
2024-11-01 | $68.26 | $68.57 | $68.12 | $68.21 | $68.21 | 7,668 |
2024-10-31 | $69.05 | $69.08 | $68.15 | $68.33 | $68.33 | 14,205 |
2024-10-30 | $68.90 | $69.42 | $68.70 | $69.00 | $69.00 | 13,116 |
2024-10-29 | $68.26 | $68.73 | $67.71 | $68.52 | $68.52 | 20,494 |
2024-10-28 | $68.62 | $69.08 | $68.34 | $69.08 | $69.08 | 55,497 |
2024-10-25 | $67.44 | $67.82 | $67.10 | $67.23 | $67.23 | 5,192 |
2024-10-24 | $67.74 | $68.20 | $66.79 | $67.41 | $67.41 | 7,797 |
2024-10-23 | $67.32 | $67.49 | $66.96 | $66.96 | $66.96 | 11,439 |
2024-10-22 | $68.09 | $68.09 | $67.65 | $67.92 | $67.92 | 44,703 |
2024-10-21 | $68.28 | $68.66 | $68.00 | $68.22 | $68.22 | 17,528 |
2024-10-18 | $67.97 | $68.00 | $67.55 | $68.00 | $68.00 | 18,646 |
2024-10-17 | $67.74 | $68.07 | $67.40 | $67.71 | $67.71 | 73,523 |
2024-10-16 | $67.40 | $67.44 | $67.15 | $67.28 | $67.28 | 86,898 |
2024-10-15 | $67.40 | $67.65 | $67.15 | $67.51 | $67.51 | 4,928 |
2024-10-14 | $67.29 | $67.46 | $67.00 | $67.35 | $67.35 | 12,916 |
2024-10-11 | $66.43 | $67.03 | $66.22 | $66.69 | $66.69 | 5,995 |
2024-10-10 | $65.86 | $66.66 | $65.86 | $66.56 | $66.56 | 37,568 |
2024-10-09 | $65.96 | $66.62 | $65.57 | $66.61 | $66.61 | 3,445 |
2024-10-08 | $65.44 | $66.02 | $65.43 | $65.94 | $65.94 | 9,579 |
2024-10-07 | $65.08 | $65.66 | $64.74 | $64.79 | $64.79 | 19,647 |
2024-10-04 | $65.14 | $65.50 | $65.13 | $65.50 | $65.50 | 5,364 |
2024-10-03 | $65.15 | $65.32 | $64.84 | $65.09 | $65.09 | 7,139 |
2024-10-02 | $65.18 | $65.64 | $65.03 | $65.46 | $65.46 | 18,534 |
2024-10-01 | $66.98 | $67.07 | $65.17 | $65.40 | $65.40 | 153,079 |
2024-09-30 | $67.08 | $67.57 | $66.87 | $67.52 | $67.52 | 15,519 |
2024-09-27 | $67.07 | $67.07 | $66.40 | $66.50 | $66.50 | 13,477 |
2024-09-26 | $67.07 | $67.22 | $66.54 | $66.92 | $66.92 | 12,450 |
2024-09-25 | $65.83 | $65.83 | $65.39 | $65.53 | $65.53 | 6,728 |
2024-09-24 | $65.15 | $65.37 | $64.96 | $65.37 | $65.37 | 14,241 |
2024-09-23 | $64.11 | $64.25 | $64.03 | $64.18 | $64.18 | 15,155 |
2024-09-20 | $63.24 | $63.49 | $63.06 | $63.49 | $63.49 | 5,281 |
2024-09-19 | $63.57 | $63.94 | $63.19 | $63.77 | $63.77 | 9,840 |
2024-09-18 | $63.66 | $63.66 | $62.95 | $63.02 | $63.02 | 13,943 |
2024-09-17 | $63.21 | $63.31 | $62.73 | $63.01 | $63.01 | 18,412 |
2024-09-16 | $64.07 | $64.15 | $63.78 | $63.79 | $63.79 | 23,433 |
2024-09-13 | $65.16 | $65.58 | $65.16 | $65.31 | $65.31 | 2,794 |
2024-09-12 | $64.41 | $64.93 | $64.20 | $64.86 | $64.86 | 4,343 |
2024-09-11 | $63.46 | $63.95 | $63.08 | $63.95 | $63.95 | 20,720 |
2024-09-10 | $63.42 | $63.50 | $63.00 | $63.35 | $63.35 | 6,184 |
2024-09-09 | $63.58 | $63.58 | $63.02 | $63.34 | $63.34 | 13,559 |
2024-09-06 | $64.95 | $64.95 | $64.00 | $64.14 | $64.14 | 6,417 |
2024-09-05 | $65.35 | $65.53 | $64.76 | $64.81 | $64.81 | 17,247 |
2024-09-04 | $64.62 | $65.05 | $64.60 | $64.92 | $64.92 | 5,403 |
2024-09-03 | $66.22 | $66.22 | $64.54 | $64.90 | $64.90 | 53,342 |
2024-08-30 | $66.73 | $67.26 | $66.73 | $67.08 | $67.08 | 2,794 |
2024-08-29 | $66.31 | $67.01 | $66.31 | $66.58 | $66.58 | 11,458 |
2024-08-28 | $66.55 | $66.55 | $66.08 | $66.09 | $66.09 | 6,190 |
2024-08-27 | $66.06 | $66.17 | $65.81 | $66.11 | $66.11 | 7,321 |
2024-08-26 | $66.47 | $66.52 | $65.82 | $66.02 | $66.02 | 13,835 |
2024-08-23 | $65.34 | $65.56 | $65.34 | $65.51 | $65.51 | 1,406 |
2024-08-22 | $65.18 | $65.39 | $64.99 | $64.99 | $64.99 | 3,308 |
2024-08-21 | $65.07 | $65.16 | $64.82 | $65.07 | $65.07 | 9,193 |
2024-08-20 | $65.71 | $66.15 | $65.48 | $65.86 | $65.86 | 13,038 |
2024-08-19 | $65.17 | $65.88 | $65.06 | $65.88 | $65.88 | 8,809 |
2024-08-16 | $65.20 | $65.49 | $65.06 | $65.42 | $65.42 | 11,608 |
2024-08-15 | $64.71 | $65.26 | $64.71 | $65.18 | $65.18 | 12,381 |
2024-08-14 | $63.05 | $64.13 | $63.05 | $63.90 | $63.90 | 68,371 |
2024-08-13 | $62.32 | $62.66 | $62.32 | $62.66 | $62.66 | 19,124 |
2024-08-12 | $62.19 | $62.53 | $61.55 | $61.66 | $61.66 | 14,636 |
2024-08-09 | $62.46 | $62.74 | $62.08 | $62.71 | $62.71 | 21,323 |
2024-08-08 | $61.64 | $62.33 | $61.40 | $62.19 | $62.19 | 28,003 |
2024-08-07 | $60.52 | $61.00 | $59.78 | $59.78 | $59.78 | 11,216 |
2024-08-06 | $58.84 | $59.77 | $58.84 | $59.39 | $59.39 | 15,775 |
2024-08-05 | $57.20 | $59.19 | $57.20 | $58.66 | $58.66 | 15,147 |
2024-08-02 | $59.92 | $59.92 | $59.09 | $59.52 | $59.52 | 18,438 |
2024-08-01 | $61.49 | $61.49 | $60.17 | $60.40 | $60.40 | 48,618 |
2024-07-31 | $62.37 | $62.66 | $61.73 | $62.13 | $62.13 | 28,537 |
2024-07-30 | $62.37 | $62.38 | $61.49 | $61.99 | $61.99 | 11,767 |
2024-07-29 | $62.93 | $63.15 | $62.25 | $62.63 | $62.63 | 13,965 |
2024-07-26 | $64.71 | $64.87 | $64.33 | $64.55 | $64.55 | 4,019 |
2024-07-25 | $64.37 | $64.74 | $63.86 | $63.95 | $63.95 | 3,695 |
2024-07-24 | $64.84 | $64.89 | $64.39 | $64.54 | $64.54 | 4,327 |
2024-07-23 | $64.78 | $65.38 | $64.78 | $64.83 | $64.83 | 12,788 |
2024-07-22 | $64.00 | $64.59 | $64.00 | $64.47 | $64.47 | 6,381 |
2024-07-19 | $63.55 | $63.90 | $63.45 | $63.86 | $63.86 | 6,958 |
2024-07-18 | $64.22 | $64.22 | $63.59 | $63.71 | $63.71 | 7,194 |
2024-07-17 | $64.87 | $64.88 | $64.12 | $64.30 | $64.30 | 106,465 |
2024-07-16 | $65.19 | $65.69 | $65.11 | $65.69 | $65.69 | 13,401 |
2024-07-15 | $65.04 | $65.34 | $64.93 | $65.06 | $65.06 | 6,289 |
2024-07-12 | $64.55 | $65.36 | $64.41 | $65.06 | $65.06 | 32,122 |
2024-07-11 | $64.33 | $64.57 | $64.25 | $64.43 | $64.43 | 24,362 |
2024-07-10 | $63.25 | $63.92 | $62.97 | $63.89 | $63.89 | 32,829 |
2024-07-09 | $63.77 | $64.00 | $63.14 | $63.51 | $63.51 | 65,266 |
2024-07-08 | $63.24 | $63.50 | $63.15 | $63.36 | $63.36 | 20,266 |
2024-07-05 | $62.46 | $62.78 | $62.34 | $62.65 | $62.65 | 44,400 |
2024-07-03 | $60.69 | $61.42 | $60.69 | $61.24 | $61.24 | 7,183 |
2024-07-02 | $60.63 | $60.94 | $60.53 | $60.92 | $60.92 | 7,134 |
2024-07-01 | $60.34 | $60.86 | $60.31 | $60.57 | $60.57 | 7,559 |
2024-06-28 | $60.60 | $61.00 | $60.52 | $60.71 | $60.71 | 24,276 |
2024-06-27 | $60.06 | $60.60 | $60.06 | $60.52 | $60.52 | 6,203 |
2024-06-26 | $60.29 | $60.41 | $60.07 | $60.31 | $60.31 | 3,285 |
2024-06-25 | $59.97 | $60.22 | $59.89 | $59.97 | $59.97 | 4,456 |
2024-06-24 | $60.09 | $60.09 | $59.54 | $59.54 | $59.54 | 7,605 |
2024-06-21 | $59.90 | $59.95 | $59.63 | $59.75 | $59.75 | 18,097 |
2024-06-20 | $60.26 | $60.26 | $59.79 | $60.08 | $60.08 | 20,870 |
2024-06-18 | $60.91 | $61.00 | $60.84 | $61.00 | $61.00 | 3,281 |
2024-06-17 | $61.05 | $61.29 | $60.73 | $61.19 | $61.19 | 8,378 |
2024-06-14 | $60.86 | $60.90 | $60.68 | $60.77 | $60.77 | 9,432 |
2024-06-13 | $61.20 | $61.29 | $60.84 | $60.96 | $60.96 | 9,555 |
2024-06-12 | $61.48 | $61.93 | $61.48 | $61.49 | $61.49 | 7,235 |
2024-06-11 | $60.77 | $61.01 | $60.62 | $60.96 | $60.96 | 8,619 |
2024-06-10 | $60.40 | $61.15 | $60.40 | $61.15 | $60.64 | 11,073 |
2024-06-07 | $60.38 | $60.50 | $60.24 | $60.36 | $60.36 | 32,706 |
2024-06-06 | $60.22 | $60.62 | $60.01 | $60.50 | $60.50 | 36,516 |
2024-06-05 | $60.86 | $61.05 | $60.71 | $60.91 | $60.91 | 44,320 |
2024-06-04 | $62.00 | $62.00 | $61.08 | $61.31 | $61.31 | 14,635 |
2024-06-03 | $62.45 | $62.45 | $62.05 | $62.20 | $62.20 | 11,177 |
2024-05-31 | $61.47 | $61.81 | $60.78 | $61.80 | $61.80 | 10,765 |
2024-05-30 | $61.64 | $61.98 | $61.51 | $61.55 | $61.55 | 2,974 |
2024-05-29 | $61.71 | $61.92 | $61.46 | $61.46 | $61.46 | 22,614 |
2024-05-28 | $62.27 | $62.27 | $61.93 | $62.08 | $62.08 | 10,306 |
2024-05-24 | $61.68 | $62.14 | $61.64 | $61.86 | $61.86 | 3,769 |
2024-05-23 | $62.12 | $62.27 | $60.77 | $61.38 | $61.38 | 18,151 |
2024-05-22 | $62.04 | $62.34 | $61.75 | $61.84 | $61.84 | 5,626 |
2024-05-21 | $62.01 | $62.50 | $62.01 | $62.50 | $62.50 | 9,673 |
2024-05-20 | $61.45 | $62.67 | $61.45 | $62.33 | $62.33 | 28,014 |
2024-05-17 | $61.23 | $61.50 | $61.00 | $61.25 | $61.25 | 7,922 |
2024-05-16 | $62.02 | $62.02 | $61.33 | $61.33 | $61.33 | 16,100 |
2024-05-15 | $62.83 | $63.26 | $62.69 | $63.00 | $63.00 | 12,204 |
2024-05-14 | $62.26 | $62.28 | $62.15 | $62.23 | $62.23 | 21,112 |
2024-05-13 | $61.60 | $61.94 | $61.60 | $61.81 | $61.81 | 14,680 |
2024-05-10 | $61.30 | $61.77 | $61.06 | $61.70 | $61.70 | 18,666 |
2024-05-09 | $60.83 | $61.35 | $60.70 | $61.03 | $61.03 | 20,911 |
2024-05-08 | $60.60 | $60.95 | $60.60 | $60.83 | $60.83 | 44,736 |
2024-05-07 | $60.30 | $60.76 | $60.02 | $60.73 | $60.73 | 43,407 |
2024-05-06 | $59.33 | $60.13 | $59.22 | $60.00 | $60.00 | 72,537 |
2024-05-03 | $59.86 | $59.99 | $59.58 | $59.78 | $59.78 | 9,803 |
2024-05-02 | $59.29 | $59.76 | $59.19 | $59.54 | $59.54 | 90,089 |
2024-05-01 | $59.16 | $59.56 | $58.59 | $58.93 | $58.93 | 5,099 |
2024-04-30 | $59.41 | $59.66 | $59.03 | $59.03 | $59.03 | 6,358 |
2024-04-29 | $59.38 | $59.68 | $59.26 | $59.60 | $59.60 | 12,699 |
2024-04-26 | $58.65 | $59.27 | $58.63 | $59.08 | $59.08 | 8,374 |
2024-04-25 | $58.29 | $58.73 | $58.01 | $58.45 | $58.45 | 17,023 |
2024-04-24 | $58.89 | $59.47 | $58.89 | $59.17 | $59.17 | 4,980 |
2024-04-23 | $58.79 | $59.69 | $58.79 | $59.49 | $59.49 | 7,613 |
2024-04-22 | $58.81 | $58.94 | $58.10 | $58.68 | $58.68 | 23,202 |
2024-04-19 | $58.04 | $58.10 | $57.57 | $57.57 | $57.57 | 21,918 |
2024-04-18 | $58.40 | $58.73 | $57.86 | $57.86 | $57.86 | 12,363 |
2024-04-17 | $58.75 | $58.75 | $57.53 | $57.75 | $57.75 | 12,588 |
2024-04-16 | $58.60 | $59.00 | $58.20 | $58.55 | $58.55 | 36,074 |
2024-04-15 | $59.99 | $59.99 | $58.22 | $58.68 | $58.68 | 49,124 |
2024-04-12 | $59.33 | $59.41 | $58.33 | $58.73 | $58.73 | 163,928 |
2024-04-11 | $60.30 | $60.52 | $59.78 | $60.38 | $60.38 | 374,952 |
2024-04-10 | $61.17 | $61.17 | $60.66 | $60.88 | $60.88 | 13,029 |
2024-04-09 | $62.35 | $62.35 | $61.85 | $62.12 | $62.12 | 3,549 |
2024-04-08 | $62.67 | $62.79 | $62.30 | $62.58 | $62.58 | 28,629 |
2024-04-05 | $60.39 | $60.78 | $59.90 | $60.18 | $60.18 | 42,466 |
2024-04-04 | $61.77 | $62.28 | $59.59 | $59.97 | $59.97 | 94,054 |
2024-04-03 | $61.88 | $62.74 | $61.74 | $62.46 | $62.46 | 11,638 |
2024-04-02 | $62.72 | $62.72 | $62.16 | $62.37 | $62.37 | 21,740 |
2024-04-01 | $63.94 | $63.94 | $63.21 | $63.42 | $63.42 | 35,806 |
2024-03-28 | $63.58 | $63.84 | $63.58 | $63.77 | $63.77 | 6,639 |
2024-03-27 | $64.03 | $64.03 | $63.55 | $63.73 | $63.73 | 5,642 |
2024-03-26 | $63.96 | $64.27 | $63.79 | $63.98 | $63.98 | 13,491 |
2024-03-25 | $64.00 | $64.35 | $64.00 | $64.02 | $64.02 | 4,686 |
2024-03-22 | $64.13 | $64.21 | $63.73 | $63.94 | $63.94 | 3,432 |
2024-03-21 | $64.54 | $64.93 | $64.37 | $64.37 | $64.37 | 5,878 |
2024-03-20 | $62.60 | $63.78 | $62.60 | $63.62 | $63.62 | 14,888 |
2024-03-19 | $62.34 | $62.79 | $61.84 | $62.60 | $62.60 | 14,770 |
2024-03-18 | $62.14 | $62.27 | $61.85 | $62.12 | $62.12 | 43,740 |
2024-03-15 | $61.41 | $61.51 | $60.55 | $60.73 | $60.73 | 125,644 |
2024-03-14 | $62.20 | $62.32 | $61.32 | $61.51 | $61.51 | 32,974 |
2024-03-13 | $62.00 | $62.55 | $61.74 | $62.41 | $62.41 | 452,263 |
2024-03-12 | $61.55 | $62.35 | $61.25 | $62.11 | $62.11 | 150,427 |
2024-03-11 | $62.18 | $62.20 | $61.73 | $62.00 | $62.00 | 23,042 |
2024-03-08 | $63.30 | $63.72 | $62.79 | $62.84 | $62.84 | 4,938 |
2024-03-07 | $63.00 | $63.37 | $62.80 | $63.28 | $63.28 | 16,941 |
2024-03-06 | $63.49 | $63.66 | $63.16 | $63.22 | $63.22 | 8,226 |
2024-03-05 | $63.17 | $63.17 | $62.66 | $62.82 | $62.82 | 6,209 |
2024-03-04 | $63.92 | $64.23 | $62.00 | $63.79 | $63.79 | 16,235 |
2024-03-01 | $63.88 | $64.42 | $63.71 | $64.36 | $64.36 | 111,047 |
2024-02-29 | $63.84 | $64.08 | $63.37 | $63.73 | $63.73 | 34,117 |
2024-02-28 | $62.83 | $63.06 | $62.81 | $63.01 | $63.01 | 2,382 |
2024-02-27 | $62.60 | $63.24 | $62.54 | $63.24 | $63.24 | 5,471 |
2024-02-26 | $62.18 | $62.44 | $62.18 | $62.20 | $62.20 | 8,100 |
2024-02-23 | $61.45 | $61.63 | $61.15 | $61.52 | $61.52 | 10,234 |
2024-02-22 | $61.14 | $61.62 | $61.14 | $61.52 | $61.52 | 4,365 |
2024-02-21 | $60.39 | $60.42 | $59.69 | $60.15 | $60.15 | 38,896 |
2024-02-20 | $61.62 | $61.62 | $60.65 | $60.81 | $60.81 | 11,380 |
2024-02-16 | $61.13 | $61.61 | $60.90 | $61.31 | $61.31 | 7,603 |
2024-02-15 | $61.20 | $61.53 | $60.75 | $61.48 | $61.48 | 32,835 |
2024-02-14 | $60.13 | $60.52 | $59.91 | $60.50 | $60.50 | 4,785 |
2024-02-13 | $60.23 | $60.23 | $59.69 | $59.82 | $59.82 | 7,474 |
2024-02-12 | $59.89 | $60.45 | $59.89 | $60.19 | $60.19 | 23,895 |
2024-02-09 | $59.58 | $60.26 | $59.41 | $60.09 | $60.09 | 7,516 |
2024-02-08 | $59.39 | $59.47 | $58.80 | $59.18 | $59.18 | 14,392 |
2024-02-07 | $59.63 | $59.75 | $59.62 | $59.65 | $59.65 | 3,845 |
2024-02-06 | $59.14 | $59.50 | $59.06 | $59.46 | $59.46 | 13,019 |
2024-02-05 | $58.46 | $58.68 | $58.33 | $58.51 | $58.51 | 21,919 |
2024-02-02 | $58.52 | $59.28 | $58.50 | $58.93 | $58.93 | 49,153 |
2024-02-01 | $58.83 | $59.08 | $58.31 | $58.90 | $58.90 | 60,183 |
2024-01-31 | $59.55 | $59.55 | $58.55 | $58.66 | $58.66 | 10,840 |
2024-01-30 | $59.56 | $59.56 | $58.96 | $58.96 | $58.96 | 5,999 |
2024-01-29 | $58.69 | $59.83 | $58.69 | $59.83 | $59.83 | 22,119 |
2024-01-26 | $58.21 | $58.29 | $58.00 | $58.29 | $58.29 | 15,897 |
2024-01-25 | $58.30 | $58.40 | $57.94 | $57.98 | $57.98 | 6,272 |
2024-01-24 | $58.28 | $58.57 | $57.92 | $58.05 | $58.05 | 21,516 |
2024-01-23 | $57.37 | $57.50 | $57.18 | $57.36 | $57.36 | 5,256 |
2024-01-22 | $57.00 | $57.66 | $57.00 | $57.42 | $57.42 | 28,048 |
2024-01-19 | $57.24 | $57.70 | $56.96 | $57.65 | $57.65 | 63,229 |
2024-01-18 | $56.72 | $57.13 | $56.72 | $57.13 | $57.13 | 10,854 |
2024-01-17 | $55.92 | $56.00 | $55.50 | $56.00 | $56.00 | 24,376 |
2024-01-16 | $56.72 | $56.72 | $56.00 | $56.10 | $56.10 | 126,383 |
2024-01-12 | $57.65 | $58.15 | $57.56 | $57.67 | $57.67 | 49,983 |
2024-01-11 | $57.71 | $57.91 | $57.01 | $57.70 | $57.70 | 60,952 |
2024-01-10 | $57.26 | $57.69 | $57.25 | $57.55 | $57.55 | 117,182 |
2024-01-09 | $57.21 | $57.92 | $57.21 | $57.61 | $57.61 | 21,800 |
2024-01-08 | $57.25 | $58.44 | $57.20 | $58.20 | $58.20 | 16,125 |
2024-01-05 | $57.85 | $58.43 | $57.85 | $58.15 | $58.15 | 17,364 |
2024-01-04 | $58.14 | $58.44 | $57.99 | $57.99 | $57.99 | 3,976 |
2024-01-03 | $58.24 | $58.24 | $57.71 | $58.08 | $58.08 | 51,201 |
2024-01-02 | $58.84 | $58.91 | $58.20 | $58.57 | $58.57 | 40,711 |
2023-12-29 | $58.35 | $58.51 | $58.02 | $58.19 | $58.19 | 15,886 |
2023-12-28 | $58.53 | $58.53 | $58.13 | $58.21 | $58.21 | 30,699 |
2023-12-27 | $58.42 | $58.79 | $58.42 | $58.56 | $58.56 | 29,645 |
2023-12-26 | $58.07 | $58.25 | $57.90 | $58.12 | $58.12 | 20,005 |
2023-12-22 | $58.49 | $58.80 | $58.32 | $58.46 | $58.46 | 10,066 |
2023-12-21 | $58.21 | $58.57 | $57.86 | $58.57 | $58.57 | 18,336 |
2023-12-20 | $58.00 | $58.72 | $57.76 | $57.80 | $57.80 | 20,752 |
2023-12-19 | $57.57 | $58.00 | $57.53 | $57.95 | $57.69 | 20,811 |
2023-12-18 | $56.99 | $57.44 | $56.99 | $57.41 | $57.15 | 22,221 |
2023-12-15 | $56.48 | $56.65 | $56.17 | $56.35 | $56.35 | 44,055 |
2023-12-14 | $56.14 | $56.76 | $56.14 | $56.27 | $56.27 | 12,628 |
2023-12-13 | $54.90 | $55.78 | $54.80 | $55.75 | $55.75 | 17,819 |
2023-12-12 | $54.75 | $54.93 | $54.18 | $54.71 | $54.71 | 214,119 |
2023-12-11 | $54.74 | $54.93 | $54.67 | $54.67 | $54.67 | 20,067 |
2023-12-08 | $55.27 | $55.42 | $55.22 | $55.37 | $55.37 | 5,748 |
2023-12-07 | $55.19 | $55.22 | $54.90 | $55.14 | $55.14 | 14,437 |
2023-12-06 | $55.72 | $55.72 | $54.94 | $54.94 | $54.94 | 7,270 |
2023-12-05 | $55.22 | $55.65 | $55.17 | $55.30 | $55.30 | 10,858 |
2023-12-04 | $54.55 | $55.03 | $54.01 | $54.92 | $54.92 | 38,270 |
2023-12-01 | $54.33 | $54.75 | $54.10 | $54.68 | $54.68 | 30,787 |
2023-11-30 | $54.49 | $54.49 | $53.93 | $54.21 | $54.21 | 21,132 |
2023-11-29 | $55.52 | $55.61 | $55.27 | $55.41 | $55.41 | 26,705 |
2023-11-28 | $54.80 | $55.22 | $54.77 | $54.99 | $54.99 | 14,024 |
2023-11-27 | $54.15 | $54.54 | $53.20 | $54.38 | $54.38 | 22,706 |
2023-11-24 | $54.09 | $54.32 | $54.09 | $54.18 | $54.18 | 12,934 |
2023-11-22 | $54.17 | $54.42 | $54.02 | $54.14 | $54.14 | 15,939 |
2023-11-21 | $53.22 | $53.48 | $53.17 | $53.32 | $53.32 | 74,802 |
2023-11-20 | $52.91 | $53.40 | $52.90 | $53.18 | $53.18 | 15,029 |
2023-11-17 | $52.42 | $52.89 | $52.42 | $52.76 | $52.76 | 13,548 |
2023-11-16 | $51.56 | $52.53 | $51.56 | $52.37 | $52.37 | 54,356 |
2023-11-15 | $51.38 | $51.66 | $51.22 | $51.27 | $51.27 | 15,777 |
2023-11-14 | $50.95 | $51.95 | $50.95 | $51.91 | $51.91 | 48,446 |
2023-11-13 | $49.47 | $49.95 | $49.32 | $49.89 | $49.89 | 28,035 |
2023-11-10 | $50.02 | $50.76 | $49.88 | $50.59 | $50.59 | 45,532 |
2023-11-09 | $50.89 | $50.89 | $50.00 | $50.02 | $50.02 | 20,126 |
2023-11-08 | $50.86 | $51.00 | $50.68 | $50.89 | $50.89 | 17,197 |
2023-11-07 | $50.58 | $51.00 | $50.46 | $50.74 | $50.74 | 61,207 |
2023-11-06 | $50.33 | $50.42 | $49.73 | $49.94 | $49.94 | 43,401 |
2023-11-03 | $48.81 | $49.75 | $48.81 | $49.62 | $49.62 | 45,241 |
2023-11-02 | $48.22 | $48.67 | $48.22 | $48.55 | $48.55 | 121,617 |
2023-11-01 | $46.85 | $47.25 | $46.81 | $47.13 | $47.13 | 18,968 |
2023-10-31 | $46.45 | $46.71 | $46.20 | $46.62 | $46.62 | 15,974 |
2023-10-30 | $46.28 | $46.64 | $45.94 | $46.58 | $46.58 | 37,209 |
2023-10-27 | $45.11 | $45.20 | $44.65 | $44.72 | $44.72 | 32,897 |
2023-10-26 | $45.30 | $45.34 | $44.52 | $44.87 | $44.87 | 33,908 |
2023-10-25 | $45.98 | $46.14 | $45.57 | $45.57 | $45.57 | 22,488 |
2023-10-24 | $46.06 | $46.39 | $45.91 | $46.00 | $46.00 | 106,646 |
2023-10-23 | $46.49 | $46.49 | $45.16 | $45.69 | $45.69 | 28,423 |
2023-10-20 | $47.10 | $47.10 | $46.50 | $46.68 | $46.68 | 39,426 |
2023-10-19 | $47.86 | $47.92 | $47.10 | $47.27 | $47.27 | 21,595 |
2023-10-18 | $48.24 | $48.38 | $48.02 | $48.05 | $48.05 | 24,295 |
2023-10-17 | $48.16 | $48.61 | $48.00 | $48.38 | $48.38 | 27,509 |
2023-10-16 | $48.63 | $48.77 | $48.32 | $48.52 | $48.52 | 33,846 |
2023-10-13 | $49.36 | $49.40 | $48.63 | $48.85 | $48.85 | 30,155 |
2023-10-12 | $49.46 | $49.58 | $49.03 | $49.26 | $49.26 | 32,421 |
2023-10-11 | $50.30 | $50.31 | $49.71 | $49.96 | $49.96 | 23,294 |
2023-10-10 | $50.59 | $51.00 | $50.47 | $50.70 | $50.70 | 39,795 |
2023-10-09 | $51.13 | $51.13 | $49.72 | $50.32 | $50.32 | 354,339 |
2023-10-06 | $52.99 | $54.31 | $52.99 | $54.17 | $54.17 | 3,643 |
2023-10-05 | $53.30 | $53.39 | $53.02 | $53.25 | $53.25 | 6,645 |
2023-10-04 | $53.16 | $53.59 | $53.12 | $53.41 | $53.41 | 4,670 |
2023-10-03 | $54.22 | $54.24 | $53.46 | $53.54 | $53.54 | 6,402 |
2023-10-02 | $54.43 | $54.75 | $54.41 | $54.64 | $54.64 | 230,440 |
2023-09-29 | $54.29 | $54.49 | $54.03 | $54.03 | $54.03 | 4,391 |
2023-09-28 | $53.59 | $54.22 | $53.59 | $54.22 | $54.22 | 6,167 |
2023-09-27 | $53.44 | $53.48 | $53.23 | $53.48 | $53.48 | 1,621 |
2023-09-26 | $53.72 | $53.73 | $53.36 | $53.36 | $53.36 | 2,198 |
2023-09-25 | $53.97 | $54.22 | $53.82 | $54.18 | $54.18 | 6,745 |
2023-09-22 | $54.27 | $54.30 | $54.01 | $54.17 | $54.17 | 4,049 |
2023-09-21 | $54.50 | $54.50 | $53.28 | $54.04 | $54.04 | 19,847 |
2023-09-20 | $54.54 | $54.92 | $54.25 | $54.25 | $54.25 | 16,701 |
2023-09-19 | $54.26 | $54.35 | $53.93 | $54.09 | $54.09 | 15,300 |
2023-09-18 | $54.08 | $54.43 | $53.70 | $54.08 | $54.08 | 18,427 |
2023-09-15 | $54.32 | $54.39 | $53.92 | $54.11 | $54.11 | 2,087 |
2023-09-14 | $54.22 | $54.52 | $54.22 | $54.48 | $54.48 | 3,420 |
2023-09-13 | $54.33 | $54.33 | $54.01 | $54.01 | $54.01 | 2,299 |
2023-09-12 | $54.87 | $54.87 | $54.41 | $54.64 | $54.64 | 3,790 |
2023-09-11 | $54.68 | $54.99 | $54.68 | $54.91 | $54.91 | 16,617 |
2023-09-08 | $53.68 | $54.10 | $53.65 | $53.67 | $53.67 | 5,365 |
2023-09-07 | $53.95 | $53.95 | $53.56 | $53.71 | $53.71 | 20,366 |
2023-09-06 | $54.64 | $54.80 | $54.19 | $54.33 | $54.33 | 12,467 |
2023-09-05 | $55.08 | $55.08 | $54.62 | $54.62 | $54.62 | 4,390 |
2023-09-01 | $55.11 | $55.20 | $54.96 | $55.05 | $55.05 | 7,641 |
2023-08-31 | $55.03 | $55.21 | $55.00 | $55.10 | $55.10 | 12,991 |
2023-08-30 | $55.10 | $55.22 | $54.93 | $55.05 | $55.05 | 23,506 |
2023-08-29 | $54.06 | $55.02 | $53.95 | $54.87 | $54.87 | 73,851 |
2023-08-28 | $54.81 | $54.84 | $54.58 | $54.65 | $54.65 | 24,271 |
2023-08-25 | $54.44 | $54.61 | $53.92 | $54.40 | $54.40 | 10,885 |
2023-08-24 | $55.06 | $55.06 | $54.13 | $54.29 | $54.29 | 84,688 |
2023-08-23 | $54.80 | $55.39 | $54.80 | $55.31 | $55.31 | 54,331 |
2023-08-22 | $54.74 | $54.97 | $54.52 | $54.63 | $54.63 | 341,349 |
2023-08-21 | $54.18 | $54.69 | $54.04 | $54.54 | $54.54 | 99,139 |
2023-08-18 | $53.95 | $54.10 | $53.41 | $53.85 | $53.85 | 137,576 |
2023-08-17 | $54.75 | $54.75 | $54.06 | $54.26 | $54.26 | 55,617 |
2023-08-16 | $55.35 | $55.42 | $54.90 | $54.90 | $54.90 | 63,197 |
2023-08-15 | $55.86 | $55.86 | $55.45 | $55.50 | $55.50 | 76,078 |
2023-08-14 | $55.62 | $56.01 | $55.40 | $55.75 | $55.75 | 105,132 |
2023-08-11 | $56.39 | $56.63 | $56.10 | $56.16 | $56.16 | 35,504 |
2023-08-10 | $56.84 | $56.84 | $56.50 | $56.63 | $56.63 | 11,147 |
2023-08-09 | $56.95 | $57.00 | $56.24 | $56.52 | $56.52 | 54,611 |
2023-08-08 | $56.30 | $56.34 | $55.68 | $56.34 | $56.34 | 75,578 |
2023-08-07 | $57.07 | $57.16 | $56.64 | $57.15 | $57.15 | 46,033 |
2023-08-04 | $57.18 | $57.18 | $56.31 | $56.55 | $56.55 | 45,183 |
2023-08-03 | $56.32 | $56.82 | $56.25 | $56.65 | $56.65 | 49,513 |
2023-08-02 | $56.96 | $56.98 | $56.27 | $56.37 | $56.37 | 22,399 |
2023-08-01 | $56.90 | $57.61 | $56.90 | $57.55 | $57.55 | 80,396 |
2023-07-31 | $56.73 | $57.33 | $56.71 | $57.15 | $57.15 | 43,369 |
2023-07-28 | $55.92 | $56.51 | $55.86 | $56.24 | $56.24 | 45,881 |
2023-07-27 | $56.09 | $56.32 | $55.36 | $55.51 | $55.51 | 86,673 |
2023-07-26 | $55.67 | $56.47 | $55.52 | $56.23 | $56.23 | 171,964 |
2023-07-25 | $54.46 | $55.34 | $54.02 | $55.13 | $55.13 | 333,237 |
2023-07-24 | $56.63 | $56.80 | $56.15 | $56.59 | $56.59 | 15,371 |
2023-07-21 | $57.73 | $57.92 | $57.34 | $57.34 | $57.34 | 17,775 |
2023-07-20 | $58.54 | $58.54 | $57.58 | $57.65 | $57.65 | 4,876 |
2023-07-19 | $58.70 | $59.19 | $58.65 | $58.92 | $58.92 | 6,236 |
2023-07-18 | $56.78 | $57.73 | $56.78 | $57.47 | $57.47 | 11,138 |
2023-07-17 | $55.70 | $56.15 | $55.70 | $56.07 | $56.07 | 4,064 |
2023-07-14 | $56.30 | $56.48 | $56.03 | $56.18 | $56.18 | 23,896 |
2023-07-13 | $56.11 | $56.33 | $56.03 | $56.28 | $56.28 | 4,270 |
2023-07-12 | $55.38 | $55.49 | $55.14 | $55.43 | $55.43 | 3,737 |
2023-07-11 | $53.63 | $54.25 | $53.63 | $54.25 | $54.25 | 4,756 |
2023-07-10 | $52.93 | $53.42 | $52.82 | $53.30 | $53.30 | 3,343 |
2023-07-07 | $53.19 | $54.00 | $53.19 | $53.61 | $53.61 | 5,741 |
2023-07-06 | $53.27 | $53.42 | $52.85 | $53.30 | $53.30 | 7,938 |
2023-07-05 | $53.98 | $53.98 | $53.62 | $53.71 | $53.71 | 340,297 |
2023-07-03 | $53.54 | $53.65 | $53.54 | $53.64 | $53.64 | 1,560 |
2023-06-30 | $53.57 | $53.85 | $53.50 | $53.58 | $53.58 | 7,968 |
2023-06-29 | $53.20 | $53.58 | $53.10 | $53.51 | $53.51 | 9,679 |
2023-06-28 | $53.27 | $53.63 | $53.27 | $53.52 | $53.52 | 4,314 |
2023-06-27 | $53.57 | $54.11 | $52.91 | $54.11 | $54.11 | 44,128 |
2023-06-26 | $54.17 | $54.17 | $53.79 | $53.95 | $53.95 | 3,589 |
2023-06-23 | $54.72 | $54.72 | $54.58 | $54.58 | $54.58 | 1,917 |
2023-06-22 | $54.84 | $55.05 | $54.76 | $54.99 | $54.99 | 4,486 |
2023-06-21 | $55.28 | $55.28 | $54.93 | $55.14 | $55.14 | 3,476 |
2023-06-20 | $56.05 | $56.29 | $55.64 | $55.64 | $55.64 | 5,270 |
2023-06-16 | $57.14 | $57.19 | $56.75 | $56.86 | $56.86 | 1,603 |
2023-06-15 | $56.58 | $57.28 | $56.58 | $57.05 | $57.05 | 6,269 |
2023-06-14 | $55.71 | $56.18 | $55.65 | $55.91 | $55.91 | 7,996 |
2023-06-13 | $56.12 | $56.50 | $56.05 | $56.18 | $56.18 | 465,250 |
2023-06-12 | $55.43 | $55.76 | $55.27 | $55.76 | $55.76 | 47,999 |
2023-06-09 | $54.81 | $55.00 | $54.75 | $54.75 | $54.75 | 14,815 |
2023-06-08 | $54.00 | $54.36 | $53.96 | $54.28 | $54.28 | 2,248 |
2023-06-07 | $54.00 | $54.30 | $53.54 | $53.85 | $53.85 | 4,537 |
2023-06-06 | $52.89 | $53.61 | $52.89 | $53.55 | $53.01 | 4,792 |
2023-06-05 | $52.86 | $53.06 | $52.79 | $52.93 | $52.39 | 3,218 |
2023-06-02 | $52.23 | $52.68 | $52.20 | $52.28 | $51.75 | 3,621 |
2023-06-01 | $52.10 | $52.39 | $51.86 | $52.00 | $51.48 | 4,525 |
2023-05-31 | $52.54 | $52.54 | $52.24 | $52.48 | $51.95 | 7,357 |
2023-05-30 | $53.15 | $53.19 | $52.59 | $52.71 | $52.18 | 4,609 |
2023-05-26 | $52.73 | $53.29 | $52.73 | $53.29 | $52.75 | 2,300 |
2023-05-25 | $53.14 | $53.14 | $52.78 | $52.98 | $52.45 | 2,504 |
2023-05-24 | $53.15 | $53.25 | $52.86 | $53.17 | $52.64 | 16,464 |
2023-05-23 | $53.80 | $53.83 | $53.21 | $53.41 | $52.87 | 4,936 |
2023-05-22 | $54.91 | $55.12 | $54.71 | $54.79 | $54.24 | 5,370 |
2023-05-19 | $55.61 | $55.61 | $55.28 | $55.35 | $54.79 | 3,503 |
2023-05-18 | $55.22 | $55.59 | $55.05 | $55.46 | $54.90 | 4,598 |
2023-05-17 | $55.30 | $55.60 | $54.97 | $55.39 | $54.83 | 5,818 |
2023-05-16 | $54.34 | $54.67 | $54.31 | $54.45 | $53.90 | 14,334 |
2023-05-15 | $54.53 | $54.63 | $54.40 | $54.55 | $54.00 | 5,882 |
2023-05-12 | $54.62 | $54.62 | $54.14 | $54.20 | $53.66 | 4,037 |
2023-05-11 | $54.97 | $54.97 | $54.62 | $54.81 | $54.26 | 11,312 |
2023-05-10 | $54.27 | $54.35 | $53.93 | $54.35 | $53.80 | 10,011 |
2023-05-09 | $53.88 | $53.88 | $53.32 | $53.62 | $53.08 | 3,290 |
2023-05-08 | $54.31 | $54.42 | $54.28 | $54.42 | $53.87 | 5,331 |
2023-05-05 | $54.19 | $54.38 | $54.14 | $54.38 | $54.38 | 1,591 |
2023-05-04 | $53.78 | $53.78 | $53.51 | $53.60 | $53.60 | 4,999 |
2023-05-03 | $54.00 | $54.15 | $53.90 | $53.91 | $53.91 | 4,780 |
2023-05-02 | $54.18 | $54.18 | $53.66 | $53.78 | $53.78 | 8,600 |
2023-05-01 | $54.08 | $54.16 | $54.08 | $54.15 | $54.15 | 1,864 |
2023-04-28 | $53.76 | $54.13 | $53.73 | $54.13 | $54.13 | 3,937 |
2023-04-27 | $53.38 | $53.83 | $53.25 | $53.75 | $53.75 | 3,510 |
2023-04-26 | $52.51 | $52.74 | $52.37 | $52.37 | $52.37 | 3,877 |
2023-04-25 | $53.28 | $53.28 | $52.44 | $52.53 | $52.53 | 5,158 |
2023-04-24 | $53.59 | $53.92 | $53.08 | $53.92 | $53.92 | 12,536 |
2023-04-21 | $52.81 | $53.03 | $52.64 | $52.90 | $52.90 | 7,836 |
2023-04-20 | $52.91 | $53.10 | $52.51 | $52.88 | $52.88 | 18,346 |
2023-04-19 | $53.50 | $53.50 | $53.20 | $53.37 | $53.37 | 12,662 |
2023-04-18 | $53.72 | $53.87 | $53.68 | $53.81 | $53.81 | 12,356 |
2023-04-17 | $53.61 | $53.68 | $53.28 | $53.68 | $53.68 | 14,069 |
2023-04-14 | $53.45 | $53.78 | $52.95 | $53.41 | $53.41 | 58,728 |
2023-04-13 | $53.62 | $54.06 | $53.61 | $53.77 | $53.77 | 114,997 |
2023-04-12 | $54.17 | $54.32 | $53.92 | $53.99 | $53.99 | 5,195 |
2023-04-11 | $54.00 | $54.48 | $53.80 | $54.25 | $54.25 | 6,791 |
2023-04-10 | $53.93 | $54.09 | $53.68 | $54.09 | $54.09 | 14,991 |
2023-04-06 | $54.09 | $54.45 | $53.93 | $54.10 | $54.10 | 29,669 |
2023-04-05 | $54.97 | $54.97 | $54.16 | $54.38 | $54.38 | 1,908 |
2023-04-04 | $54.86 | $55.06 | $54.71 | $54.72 | $54.72 | 5,234 |
2023-04-03 | $54.38 | $54.76 | $54.20 | $54.73 | $54.73 | 264,305 |
2023-03-31 | $53.98 | $54.88 | $53.98 | $54.72 | $54.72 | 15,757 |
2023-03-30 | $54.16 | $54.40 | $53.88 | $54.03 | $54.03 | 27,483 |
2023-03-29 | $54.14 | $54.56 | $53.89 | $54.28 | $54.28 | 13,164 |
2023-03-28 | $55.08 | $55.20 | $54.75 | $55.02 | $55.02 | 2,808 |
2023-03-27 | $55.49 | $55.80 | $55.21 | $55.51 | $55.51 | 68,470 |
2023-03-24 | $55.08 | $55.49 | $54.84 | $55.49 | $55.49 | 2,404 |
2023-03-23 | $54.13 | $56.25 | $54.13 | $55.46 | $55.46 | 9,815 |
2023-03-22 | $54.46 | $54.92 | $53.57 | $53.88 | $53.88 | 6,478 |
2023-03-21 | $54.18 | $54.62 | $54.04 | $54.22 | $54.22 | 23,979 |
2023-03-20 | $53.09 | $53.76 | $53.09 | $53.76 | $53.76 | 23,007 |
2023-03-17 | $53.29 | $53.37 | $53.01 | $53.22 | $53.22 | 1,963 |
2023-03-16 | $52.58 | $53.68 | $52.58 | $53.59 | $53.59 | 5,446 |
2023-03-15 | $53.55 | $53.59 | $53.00 | $53.43 | $53.43 | 9,758 |
2023-03-14 | $53.86 | $54.29 | $53.86 | $54.11 | $54.11 | 6,611 |
2023-03-13 | $53.05 | $53.86 | $52.93 | $53.15 | $53.15 | 10,208 |
2023-03-10 | $55.48 | $55.49 | $54.39 | $54.43 | $54.43 | 9,470 |
2023-03-09 | $56.18 | $56.36 | $55.16 | $55.24 | $55.24 | 7,997 |
2023-03-08 | $55.91 | $56.27 | $55.91 | $55.93 | $55.93 | 2,347 |
2023-03-07 | $55.87 | $55.87 | $55.04 | $55.34 | $55.34 | 12,413 |
2023-03-06 | $56.20 | $56.51 | $56.03 | $56.03 | $56.03 | 7,267 |
2023-03-03 | $54.62 | $55.03 | $54.55 | $55.03 | $55.03 | 1,885 |
2023-03-02 | $54.10 | $54.58 | $54.01 | $54.58 | $54.58 | 8,860 |
2023-03-01 | $54.64 | $54.79 | $54.40 | $54.55 | $54.55 | 8,091 |
2023-02-28 | $53.48 | $54.13 | $53.41 | $54.13 | $54.13 | 19,419 |
2023-02-27 | $53.84 | $54.00 | $53.37 | $53.37 | $53.37 | 13,013 |
2023-02-24 | $54.45 | $55.22 | $54.02 | $54.21 | $54.21 | 14,498 |
2023-02-23 | $55.46 | $55.46 | $54.41 | $55.22 | $55.22 | 13,136 |
2023-02-22 | $55.44 | $55.80 | $55.25 | $55.58 | $55.58 | 8,486 |
2023-02-21 | $55.58 | $55.58 | $54.93 | $54.99 | $54.99 | 14,727 |
2023-02-17 | $57.07 | $57.14 | $56.80 | $57.14 | $57.14 | 1,753 |
2023-02-16 | $57.37 | $57.78 | $57.36 | $57.40 | $57.40 | 8,723 |
2023-02-15 | $57.93 | $58.81 | $57.93 | $58.59 | $58.59 | 11,483 |
2023-02-14 | $57.07 | $59.37 | $57.07 | $58.16 | $58.16 | 228,798 |
2023-02-13 | $57.80 | $58.06 | $57.54 | $57.97 | $57.97 | 5,101 |
2023-02-10 | $56.72 | $56.98 | $56.50 | $56.94 | $56.94 | 14,664 |
2023-02-09 | $57.50 | $57.82 | $57.02 | $57.02 | $57.02 | 1,722 |
2023-02-08 | $58.40 | $58.43 | $57.71 | $57.88 | $57.88 | 4,094 |
2023-02-07 | $58.59 | $59.37 | $58.32 | $59.36 | $59.36 | 10,950 |
2023-02-06 | $59.19 | $59.26 | $58.78 | $58.80 | $58.80 | 18,032 |
2023-02-03 | $60.27 | $61.03 | $60.11 | $60.30 | $60.30 | 4,680 |
2023-02-02 | $60.44 | $61.30 | $60.44 | $61.13 | $61.13 | 9,501 |
2023-02-01 | $58.29 | $59.69 | $58.29 | $59.53 | $59.53 | 134,672 |
2023-01-31 | $57.64 | $58.45 | $57.60 | $58.39 | $58.39 | 9,698 |
2023-01-30 | $57.33 | $58.88 | $57.06 | $57.14 | $57.14 | 23,157 |
2023-01-27 | $58.14 | $58.76 | $58.03 | $58.29 | $58.29 | 15,051 |
2023-01-26 | $58.67 | $59.50 | $58.04 | $58.65 | $58.65 | 19,020 |
2023-01-25 | $59.41 | $59.76 | $59.13 | $59.76 | $59.76 | 2,303 |
2023-01-24 | $60.14 | $60.42 | $60.03 | $60.14 | $60.14 | 5,750 |
2023-01-23 | $59.72 | $60.22 | $59.72 | $60.13 | $60.13 | 5,268 |
2023-01-20 | $59.21 | $60.01 | $59.21 | $59.84 | $59.84 | 5,345 |
2023-01-19 | $59.11 | $59.45 | $58.88 | $59.38 | $59.38 | 16,284 |
2023-01-18 | $60.80 | $60.80 | $59.68 | $60.13 | $60.13 | 18,906 |
2023-01-17 | $59.90 | $60.28 | $59.87 | $60.16 | $60.16 | 43,433 |
2023-01-13 | $58.39 | $59.33 | $58.39 | $59.17 | $59.17 | 263,661 |
2023-01-12 | $58.74 | $59.09 | $58.68 | $59.09 | $59.09 | 1,907 |
2023-01-11 | $58.22 | $58.54 | $58.20 | $58.50 | $58.50 | 2,612 |
2023-01-10 | $57.62 | $58.04 | $57.62 | $58.04 | $58.04 | 3,400 |
2023-01-09 | $57.64 | $58.21 | $57.31 | $57.33 | $57.33 | 12,302 |
2023-01-06 | $56.12 | $57.29 | $56.07 | $56.84 | $56.84 | 10,167 |
2023-01-05 | $55.70 | $56.07 | $55.70 | $55.80 | $55.80 | 9,968 |
2023-01-04 | $56.49 | $56.55 | $55.96 | $55.99 | $55.99 | 7,637 |
2023-01-03 | $56.16 | $56.35 | $55.44 | $56.08 | $56.08 | 148,664 |
2022-12-30 | $55.93 | $56.16 | $55.65 | $55.99 | $55.99 | 45,732 |
2022-12-29 | $55.55 | $56.16 | $55.55 | $56.14 | $56.14 | 4,113 |
2022-12-28 | $55.24 | $55.49 | $55.01 | $55.10 | $55.10 | 16,294 |
2022-12-27 | $55.63 | $55.63 | $55.21 | $55.60 | $55.60 | 13,729 |
2022-12-23 | $56.06 | $56.17 | $55.32 | $56.06 | $56.06 | 10,684 |
2022-12-22 | $56.36 | $56.41 | $55.69 | $56.38 | $56.38 | 5,899 |
2022-12-21 | $56.71 | $57.37 | $56.71 | $57.23 | $57.23 | 4,861 |
2022-12-20 | $56.64 | $56.92 | $56.64 | $56.75 | $56.75 | 2,711 |
2022-12-19 | $57.62 | $57.62 | $56.76 | $56.96 | $56.96 | 5,496 |
2022-12-16 | $57.44 | $57.44 | $57.00 | $57.20 | $57.20 | 3,494 |
2022-12-15 | $58.14 | $58.36 | $57.75 | $57.97 | $57.97 | 7,645 |
2022-12-14 | $59.39 | $59.80 | $59.00 | $59.32 | $59.32 | 2,819 |
2022-12-13 | $60.66 | $60.66 | $59.53 | $59.75 | $59.75 | 16,776 |
2022-12-12 | $59.05 | $59.70 | $58.92 | $59.69 | $59.36 | 7,655 |
2022-12-09 | $59.42 | $59.85 | $58.71 | $59.02 | $58.69 | 28,465 |
2022-12-08 | $59.07 | $59.47 | $59.07 | $59.45 | $59.12 | 3,668 |
2022-12-07 | $59.04 | $59.34 | $58.55 | $58.68 | $58.36 | 5,966 |
2022-12-06 | $60.47 | $60.47 | $59.25 | $59.25 | $58.92 | 5,395 |
2022-12-05 | $61.33 | $61.33 | $60.48 | $60.79 | $60.46 | 5,454 |
2022-12-02 | $61.21 | $61.88 | $60.99 | $61.26 | $60.92 | 3,812 |
2022-12-01 | $61.79 | $61.88 | $61.51 | $61.88 | $61.54 | 6,025 |
2022-11-30 | $60.32 | $61.55 | $59.71 | $61.32 | $60.98 | 8,875 |
2022-11-29 | $60.16 | $60.52 | $59.95 | $59.95 | $59.62 | 11,917 |
2022-11-28 | $59.93 | $60.15 | $59.30 | $59.40 | $59.07 | 8,451 |
2022-11-25 | $60.97 | $61.29 | $60.97 | $61.21 | $60.87 | 1,882 |
2022-11-23 | $60.61 | $61.19 | $60.61 | $61.19 | $60.85 | 8,434 |
2022-11-22 | $60.19 | $60.77 | $60.19 | $60.74 | $60.41 | 12,285 |
2022-11-21 | $60.49 | $60.49 | $60.26 | $60.45 | $60.11 | 3,176 |
2022-11-18 | $61.02 | $61.14 | $60.50 | $60.59 | $60.26 | 1,631 |
2022-11-17 | $60.88 | $60.88 | $60.44 | $60.60 | $60.27 | 4,598 |
2022-11-16 | $62.33 | $62.47 | $61.92 | $62.07 | $61.73 | 3,806 |
2022-11-15 | $63.33 | $63.72 | $62.96 | $63.46 | $63.11 | 10,765 |
2022-11-14 | $62.81 | $62.95 | $62.06 | $62.49 | $62.14 | 8,637 |
2022-11-11 | $63.84 | $64.37 | $63.84 | $64.22 | $63.87 | 3,952 |
2022-11-10 | $61.73 | $62.92 | $61.68 | $62.92 | $62.57 | 10,582 |
2022-11-09 | $59.43 | $59.43 | $58.69 | $58.69 | $58.37 | 1,478 |
2022-11-08 | $58.75 | $59.94 | $58.75 | $59.40 | $59.07 | 10,872 |
2022-11-07 | $58.93 | $59.25 | $58.67 | $59.25 | $58.92 | 3,073 |
2022-11-04 | $59.27 | $59.27 | $58.36 | $59.18 | $58.85 | 10,952 |
2022-11-03 | $58.45 | $59.04 | $58.08 | $58.73 | $58.41 | 11,347 |
2022-11-02 | $60.67 | $60.67 | $59.27 | $59.31 | $58.98 | 5,210 |
2022-11-01 | $61.39 | $61.61 | $60.44 | $60.44 | $60.11 | 6,779 |
2022-10-31 | $60.88 | $61.06 | $60.76 | $60.83 | $60.50 | 4,640 |
2022-10-28 | $60.69 | $61.36 | $60.69 | $61.36 | $61.02 | 4,888 |
2022-10-27 | $61.20 | $61.26 | $60.75 | $60.75 | $60.42 | 4,060 |
2022-10-26 | $60.59 | $61.46 | $60.55 | $60.82 | $60.49 | 9,448 |
2022-10-25 | $59.69 | $60.62 | $59.69 | $60.59 | $60.26 | 11,437 |
2022-10-24 | $59.34 | $59.58 | $58.80 | $59.58 | $59.25 | 5,015 |
2022-10-21 | $58.29 | $59.58 | $58.29 | $59.37 | $59.04 | 4,240 |
2022-10-20 | $58.40 | $59.02 | $58.19 | $58.37 | $58.05 | 3,773 |
2022-10-19 | $58.71 | $58.96 | $58.27 | $58.47 | $58.15 | 13,780 |
2022-10-18 | $59.39 | $59.39 | $58.91 | $59.15 | $58.82 | 6,802 |
2022-10-17 | $58.31 | $59.11 | $58.31 | $58.80 | $58.48 | 4,628 |
2022-10-14 | $58.68 | $58.68 | $57.41 | $57.41 | $57.09 | 1,458 |
2022-10-13 | $56.60 | $58.52 | $56.49 | $58.49 | $58.17 | 10,326 |
2022-10-12 | $57.17 | $57.17 | $56.72 | $56.74 | $56.42 | 5,905 |
2022-10-11 | $56.76 | $57.19 | $56.57 | $56.81 | $56.50 | 8,425 |
2022-10-10 | $57.66 | $57.66 | $56.50 | $56.54 | $56.23 | 10,304 |
2022-10-07 | $58.40 | $58.40 | $57.06 | $57.54 | $57.22 | 16,875 |
2022-10-06 | $59.22 | $59.22 | $58.83 | $58.87 | $58.55 | 3,724 |
2022-10-05 | $58.75 | $59.40 | $58.48 | $59.20 | $58.87 | 7,148 |
2022-10-04 | $58.53 | $59.65 | $58.53 | $59.49 | $59.16 | 24,138 |
2022-10-03 | $57.12 | $58.10 | $57.09 | $57.98 | $57.66 | 33,243 |
2022-09-30 | $57.57 | $58.25 | $57.30 | $57.30 | $56.98 | 18,339 |
2022-09-29 | $58.19 | $58.19 | $57.33 | $57.57 | $57.25 | 5,735 |
2022-09-28 | $58.56 | $59.96 | $58.56 | $59.96 | $59.63 | 27,773 |
2022-09-27 | $59.70 | $59.74 | $58.78 | $59.06 | $58.73 | 14,699 |
2022-09-26 | $59.37 | $59.86 | $59.00 | $59.04 | $58.72 | 11,608 |
2022-09-23 | $59.92 | $59.92 | $58.87 | $59.37 | $59.37 | 47,057 |
2022-09-22 | $61.01 | $61.01 | $60.29 | $60.56 | $60.56 | 6,310 |
2022-09-21 | $61.99 | $62.11 | $61.08 | $61.40 | $61.40 | 9,351 |
2022-09-20 | $62.20 | $62.32 | $61.67 | $62.02 | $62.02 | 2,436 |
2022-09-19 | $61.93 | $62.90 | $61.93 | $62.84 | $62.84 | 5,164 |
2022-09-16 | $62.50 | $62.56 | $61.88 | $62.51 | $62.51 | 2,968 |
2022-09-15 | $63.16 | $63.16 | $62.67 | $62.93 | $62.93 | 2,172 |
2022-09-14 | $63.67 | $63.76 | $63.52 | $63.53 | $63.53 | 2,624 |
2022-09-13 | $64.75 | $64.75 | $63.72 | $63.73 | $63.73 | 8,643 |
2022-09-12 | $65.89 | $66.46 | $65.89 | $66.25 | $66.25 | 11,508 |
2022-09-09 | $64.27 | $65.35 | $64.27 | $65.35 | $65.35 | 21,803 |
2022-09-08 | $63.47 | $63.97 | $63.47 | $63.97 | $63.97 | 2,572 |
2022-09-07 | $63.09 | $63.94 | $62.85 | $63.76 | $63.76 | 6,688 |
2022-09-06 | $64.29 | $64.29 | $63.52 | $63.76 | $63.76 | 36,965 |
2022-09-02 | $65.97 | $66.06 | $64.85 | $65.16 | $65.16 | 1,996 |
2022-09-01 | $65.16 | $65.72 | $64.57 | $65.54 | $65.54 | 23,705 |
2022-08-31 | $66.84 | $66.92 | $66.32 | $66.32 | $66.32 | 10,317 |
2022-08-30 | $67.13 | $67.13 | $66.03 | $66.51 | $66.51 | 4,467 |
2022-08-29 | $67.07 | $67.35 | $66.74 | $66.74 | $66.74 | 28,990 |
2022-08-26 | $69.29 | $69.29 | $67.70 | $67.88 | $67.88 | 8,356 |
2022-08-25 | $68.98 | $69.55 | $68.98 | $69.53 | $69.53 | 3,450 |
2022-08-24 | $68.91 | $69.55 | $68.91 | $69.41 | $69.41 | 5,099 |
2022-08-23 | $68.56 | $68.69 | $68.34 | $68.54 | $68.54 | 6,587 |
2022-08-22 | $68.00 | $68.16 | $65.52 | $67.80 | $67.80 | 10,168 |
2022-08-19 | $69.68 | $69.68 | $68.89 | $69.02 | $69.02 | 16,432 |
2022-08-18 | $69.97 | $70.43 | $69.88 | $70.24 | $70.24 | 2,199 |
2022-08-17 | $69.49 | $69.49 | $68.86 | $69.25 | $69.25 | 3,367 |
2022-08-16 | $69.89 | $70.10 | $69.53 | $69.99 | $69.99 | 4,928 |
2022-08-15 | $69.30 | $70.05 | $69.30 | $69.87 | $69.87 | 2,365 |
2022-08-12 | $69.47 | $70.33 | $69.47 | $70.33 | $70.33 | 22,443 |
2022-08-11 | $69.96 | $69.97 | $69.10 | $69.10 | $69.10 | 8,153 |
2022-08-10 | $68.34 | $69.34 | $68.34 | $69.34 | $69.34 | 21,660 |
2022-08-09 | $66.92 | $66.92 | $66.31 | $66.44 | $66.44 | 4,745 |
2022-08-08 | $66.57 | $67.05 | $66.57 | $66.79 | $66.79 | 8,946 |
2022-08-05 | $64.81 | $65.40 | $64.81 | $65.27 | $65.27 | 3,511 |
2022-08-04 | $65.06 | $65.43 | $65.02 | $65.43 | $65.43 | 2,071 |
2022-08-03 | $64.37 | $64.92 | $64.28 | $64.87 | $64.87 | 6,611 |
2022-08-02 | $63.87 | $64.18 | $63.42 | $63.77 | $63.77 | 4,587 |
2022-08-01 | $63.80 | $64.37 | $63.80 | $64.12 | $64.12 | 16,985 |
2022-07-29 | $63.52 | $64.09 | $63.52 | $64.06 | $64.06 | 6,329 |
2022-07-28 | $63.03 | $63.65 | $62.69 | $63.65 | $63.65 | 7,705 |
2022-07-27 | $61.84 | $63.34 | $61.84 | $63.09 | $63.09 | 9,763 |
2022-07-26 | $61.87 | $61.87 | $60.88 | $60.98 | $60.98 | 2,566 |
2022-07-25 | $62.57 | $62.57 | $62.06 | $62.22 | $62.22 | 2,661 |
2022-07-22 | $63.50 | $63.51 | $62.55 | $62.77 | $62.77 | 5,856 |
2022-07-21 | $62.72 | $63.54 | $62.72 | $63.54 | $63.54 | 23,467 |
2022-07-20 | $61.92 | $62.72 | $61.92 | $62.72 | $62.72 | 9,049 |
2022-07-19 | $61.03 | $61.75 | $61.03 | $61.62 | $61.62 | 4,278 |
2022-07-18 | $60.93 | $61.04 | $60.46 | $60.46 | $60.46 | 9,152 |
2022-07-15 | $59.68 | $60.17 | $59.68 | $60.05 | $60.05 | 1,843 |
2022-07-14 | $59.30 | $59.44 | $58.77 | $59.25 | $59.25 | 10,540 |
2022-07-13 | $59.44 | $60.36 | $59.44 | $60.06 | $60.06 | 6,544 |
2022-07-12 | $60.39 | $60.39 | $59.74 | $59.87 | $59.87 | 5,312 |
2022-07-11 | $60.51 | $60.51 | $59.92 | $59.92 | $59.92 | 3,614 |
2022-07-08 | $60.50 | $60.86 | $60.35 | $60.45 | $60.45 | 16,312 |
2022-07-07 | $60.03 | $60.50 | $59.99 | $60.47 | $60.47 | 9,233 |
2022-07-06 | $58.56 | $59.17 | $58.56 | $58.92 | $58.92 | 3,332 |
2022-07-05 | $58.32 | $59.25 | $58.15 | $59.25 | $59.25 | 71,666 |
2022-07-01 | $58.66 | $59.18 | $57.91 | $59.13 | $59.13 | 20,096 |
2022-06-30 | $58.69 | $59.29 | $58.52 | $59.17 | $59.17 | 16,252 |
2022-06-29 | $58.90 | $60.55 | $58.90 | $60.52 | $60.52 | 2,703 |
2022-06-28 | $61.34 | $61.38 | $60.44 | $60.54 | $60.54 | 14,133 |
2022-06-27 | $61.49 | $61.49 | $61.07 | $61.33 | $61.33 | 4,187 |
2022-06-24 | $60.45 | $61.39 | $60.45 | $61.20 | $61.20 | 33,855 |
2022-06-23 | $59.74 | $59.74 | $59.03 | $59.63 | $59.63 | 1,952 |
2022-06-22 | $59.34 | $60.27 | $59.34 | $59.83 | $59.83 | 20,655 |
2022-06-21 | $59.81 | $60.85 | $59.75 | $59.90 | $59.90 | 17,600 |
2022-06-17 | $57.54 | $58.13 | $57.35 | $57.92 | $57.92 | 5,589 |
2022-06-16 | $58.11 | $58.11 | $57.19 | $57.52 | $57.52 | 10,464 |
2022-06-15 | $58.93 | $60.28 | $58.93 | $59.66 | $59.66 | 7,607 |
2022-06-14 | $58.02 | $58.21 | $57.67 | $58.11 | $58.11 | 35,807 |
2022-06-13 | $58.71 | $58.71 | $57.37 | $57.54 | $57.54 | 16,113 |
2022-06-10 | $61.49 | $61.49 | $60.88 | $61.12 | $61.12 | 14,149 |
2022-06-09 | $63.50 | $63.50 | $62.41 | $62.43 | $62.43 | 7,731 |
2022-06-08 | $65.10 | $65.23 | $64.71 | $64.87 | $64.25 | 26,309 |
2022-06-07 | $64.51 | $65.39 | $64.47 | $65.39 | $64.76 | 25,166 |
2022-06-06 | $65.79 | $65.89 | $65.32 | $65.32 | $64.70 | 8,881 |
2022-06-03 | $65.34 | $65.39 | $65.09 | $65.17 | $64.56 | 2,958 |
2022-06-02 | $64.78 | $66.04 | $64.78 | $66.04 | $65.41 | 15,618 |
2022-06-01 | $65.36 | $65.51 | $64.66 | $65.20 | $64.58 | 37,060 |
2022-05-31 | $65.01 | $65.69 | $64.76 | $65.35 | $64.73 | 84,311 |
2022-05-27 | $64.20 | $65.26 | $64.16 | $65.20 | $64.58 | 10,311 |
2022-05-26 | $62.80 | $64.24 | $62.80 | $64.16 | $63.55 | 9,574 |
2022-05-25 | $62.04 | $63.05 | $62.04 | $62.87 | $62.27 | 11,360 |
2022-05-24 | $63.28 | $63.48 | $62.67 | $63.48 | $62.88 | 15,463 |
2022-05-23 | $64.58 | $64.95 | $64.33 | $64.95 | $64.33 | 5,823 |
2022-05-20 | $64.29 | $64.29 | $62.31 | $63.49 | $62.89 | 13,054 |
2022-05-19 | $63.10 | $63.84 | $62.88 | $63.52 | $62.92 | 12,494 |
2022-05-18 | $65.13 | $65.13 | $63.28 | $63.57 | $62.97 | 21,901 |
2022-05-17 | $65.44 | $65.84 | $65.19 | $65.83 | $65.20 | 16,554 |
2022-05-16 | $63.45 | $64.03 | $63.45 | $63.57 | $62.97 | 16,713 |
2022-05-13 | $62.85 | $63.95 | $62.85 | $63.77 | $63.17 | 14,011 |
2022-05-12 | $61.15 | $62.26 | $60.69 | $61.70 | $61.11 | 38,360 |
2022-05-11 | $62.11 | $62.77 | $61.15 | $61.38 | $60.80 | 7,262 |
2022-05-10 | $61.99 | $62.38 | $61.27 | $61.92 | $61.33 | 102,908 |
2022-05-09 | $62.70 | $62.70 | $61.18 | $61.60 | $61.01 | 48,386 |
2022-05-06 | $65.07 | $65.07 | $63.84 | $64.97 | $64.35 | 12,363 |
2022-05-05 | $66.84 | $66.84 | $64.82 | $65.22 | $64.60 | 20,984 |
2022-05-04 | $66.54 | $67.90 | $65.76 | $67.74 | $67.10 | 38,743 |
2022-05-03 | $66.90 | $67.28 | $66.69 | $67.25 | $66.61 | 32,801 |
2022-05-02 | $66.67 | $67.39 | $66.33 | $67.34 | $66.70 | 49,848 |
2022-04-29 | $70.46 | $70.82 | $69.01 | $69.14 | $68.48 | 36,417 |
2022-04-28 | $70.01 | $70.99 | $69.64 | $70.78 | $70.11 | 22,015 |
2022-04-27 | $69.23 | $69.81 | $69.23 | $69.49 | $68.83 | 48,254 |
2022-04-26 | $71.06 | $71.06 | $69.99 | $69.99 | $69.33 | 10,349 |
2022-04-25 | $70.98 | $71.86 | $70.81 | $71.75 | $71.07 | 17,265 |
2022-04-22 | $72.00 | $72.19 | $71.01 | $71.14 | $70.46 | 52,056 |
2022-04-21 | $74.15 | $74.18 | $72.24 | $72.32 | $71.63 | 39,209 |
2022-04-20 | $74.63 | $74.90 | $73.85 | $74.03 | $73.33 | 29,573 |
2022-04-19 | $73.09 | $74.40 | $73.08 | $74.40 | $73.69 | 17,399 |
2022-04-18 | $73.27 | $73.35 | $72.61 | $72.77 | $72.08 | 39,017 |
2022-04-14 | $73.68 | $73.68 | $73.03 | $73.03 | $72.34 | 10,845 |
2022-04-13 | $72.98 | $73.82 | $72.83 | $73.69 | $72.99 | 225,046 |
2022-04-12 | $73.78 | $74.19 | $73.00 | $73.24 | $72.54 | 50,502 |
2022-04-11 | $73.25 | $73.69 | $72.92 | $73.12 | $72.43 | 98,401 |
2022-04-08 | $74.07 | $74.28 | $73.74 | $73.75 | $73.05 | 78,091 |
2022-04-07 | $73.49 | $74.33 | $73.49 | $74.19 | $73.49 | 66,890 |
2022-04-06 | $74.55 | $74.55 | $73.26 | $73.74 | $73.04 | 147,444 |
2022-04-05 | $76.16 | $76.34 | $74.94 | $75.16 | $74.44 | 92,142 |
2022-04-04 | $74.86 | $75.77 | $74.86 | $75.77 | $75.05 | 15,147 |
2022-04-01 | $74.50 | $74.61 | $74.01 | $74.41 | $73.70 | 165,651 |
2022-03-31 | $74.90 | $74.90 | $74.18 | $74.21 | $73.51 | 5,937 |
2022-03-30 | $75.33 | $75.69 | $75.04 | $75.27 | $74.56 | 14,846 |
2022-03-29 | $74.51 | $75.62 | $74.51 | $75.33 | $74.61 | 6,465 |
2022-03-28 | $73.85 | $74.09 | $73.49 | $73.99 | $73.29 | 6,064 |
2022-03-25 | $74.88 | $74.92 | $74.39 | $74.53 | $73.82 | 8,013 |
2022-03-24 | $74.07 | $74.48 | $73.80 | $74.45 | $73.74 | 18,670 |
2022-03-23 | $73.60 | $74.33 | $73.60 | $73.77 | $73.07 | 3,351 |
2022-03-22 | $73.34 | $74.35 | $73.34 | $74.16 | $73.45 | 33,965 |
2022-03-21 | $72.89 | $73.54 | $72.57 | $73.15 | $72.46 | 16,655 |
2022-03-18 | $71.90 | $72.80 | $71.89 | $72.80 | $72.11 | 26,081 |
2022-03-17 | $71.02 | $71.99 | $70.92 | $71.93 | $71.25 | 25,995 |
2022-03-16 | $69.98 | $71.16 | $69.92 | $71.12 | $70.44 | 5,656 |
2022-03-15 | $68.32 | $69.29 | $68.14 | $69.29 | $68.63 | 27,054 |
2022-03-14 | $68.91 | $68.91 | $67.59 | $67.79 | $67.15 | 5,279 |
2022-03-11 | $70.79 | $70.79 | $69.04 | $69.21 | $68.55 | 5,693 |
2022-03-10 | $69.99 | $70.49 | $69.64 | $70.49 | $69.82 | 7,048 |
2022-03-09 | $70.18 | $71.27 | $70.18 | $70.79 | $70.12 | 80,581 |
2022-03-08 | $68.33 | $69.78 | $68.06 | $68.70 | $68.05 | 27,322 |
2022-03-07 | $70.60 | $70.60 | $68.85 | $69.25 | $68.59 | 21,278 |
2022-03-04 | $71.46 | $71.50 | $70.45 | $70.72 | $70.05 | 45,308 |
2022-03-03 | $72.85 | $72.85 | $71.79 | $71.86 | $71.17 | 9,916 |
2022-03-02 | $72.67 | $73.78 | $72.51 | $73.56 | $72.86 | 74,256 |
2022-03-01 | $72.83 | $73.01 | $71.89 | $72.39 | $71.70 | 25,091 |
2022-02-28 | $72.60 | $74.22 | $72.60 | $74.19 | $73.49 | 26,642 |
2022-02-25 | $72.25 | $73.48 | $72.00 | $73.45 | $72.75 | 29,128 |
2022-02-24 | $68.84 | $72.28 | $68.68 | $72.21 | $71.52 | 40,788 |
2022-02-23 | $73.28 | $73.39 | $71.61 | $71.79 | $71.11 | 13,102 |
2022-02-22 | $72.38 | $72.88 | $72.12 | $72.47 | $71.78 | 26,437 |
2022-02-18 | $73.60 | $73.61 | $72.43 | $72.71 | $72.02 | 54,511 |
2022-02-17 | $74.59 | $74.61 | $73.18 | $73.43 | $72.73 | 43,031 |
2022-02-16 | $74.60 | $75.13 | $74.20 | $75.09 | $74.38 | 13,020 |
2022-02-15 | $74.00 | $74.56 | $73.77 | $74.29 | $73.58 | 28,737 |
2022-02-14 | $72.62 | $72.82 | $71.97 | $72.40 | $71.71 | 40,497 |
2022-02-11 | $74.33 | $74.52 | $72.81 | $73.09 | $72.40 | 34,440 |
2022-02-10 | $73.94 | $75.45 | $73.87 | $74.53 | $73.82 | 33,463 |
2022-02-09 | $74.45 | $75.29 | $74.45 | $75.29 | $74.57 | 35,395 |
2022-02-08 | $73.17 | $73.70 | $72.82 | $73.58 | $72.88 | 16,026 |
2022-02-07 | $73.20 | $73.89 | $73.20 | $73.44 | $72.74 | 109,251 |
2022-02-04 | $72.28 | $73.55 | $72.27 | $73.18 | $72.49 | 100,414 |
2022-02-03 | $73.33 | $73.50 | $72.50 | $72.60 | $71.91 | 58,469 |
2022-02-02 | $74.79 | $75.00 | $73.87 | $74.36 | $73.65 | 85,904 |
2022-02-01 | $73.95 | $74.39 | $73.30 | $74.34 | $73.63 | 131,505 |
2022-01-31 | $71.87 | $74.01 | $71.87 | $73.90 | $73.20 | 51,930 |
2022-01-28 | $71.06 | $72.22 | $70.51 | $72.03 | $71.35 | 56,597 |
2022-01-27 | $72.04 | $72.18 | $70.83 | $70.86 | $70.19 | 68,426 |
2022-01-26 | $72.83 | $73.47 | $71.51 | $71.86 | $71.18 | 78,730 |
2022-01-25 | $71.86 | $72.18 | $70.94 | $71.42 | $70.74 | 69,981 |
2022-01-24 | $71.96 | $72.85 | $69.65 | $72.81 | $72.12 | 131,014 |
2022-01-21 | $75.48 | $75.50 | $74.33 | $74.39 | $73.68 | 78,268 |
2022-01-20 | $76.19 | $77.18 | $75.55 | $75.55 | $74.83 | 93,597 |
2022-01-19 | $76.50 | $76.80 | $75.94 | $76.07 | $75.35 | 42,893 |
2022-01-18 | $76.69 | $76.89 | $76.16 | $76.20 | $75.48 | 57,728 |
2022-01-14 | $78.00 | $78.47 | $77.70 | $78.29 | $77.55 | 16,002 |
2022-01-13 | $79.73 | $79.90 | $78.00 | $78.09 | $77.35 | 30,755 |
2022-01-12 | $79.19 | $79.56 | $78.56 | $78.88 | $78.13 | 41,917 |
2022-01-11 | $77.36 | $78.57 | $77.16 | $78.38 | $77.64 | 77,981 |
2022-01-10 | $76.62 | $76.71 | $75.55 | $76.70 | $75.98 | 29,099 |
2022-01-07 | $77.73 | $78.05 | $77.36 | $77.62 | $76.88 | 13,235 |
2022-01-06 | $77.49 | $78.09 | $77.16 | $77.86 | $77.12 | 43,233 |
2022-01-05 | $78.83 | $79.00 | $77.18 | $77.19 | $76.46 | 33,034 |
2022-01-04 | $79.42 | $79.42 | $77.93 | $78.60 | $77.85 | 16,048 |
2022-01-03 | $78.95 | $79.37 | $78.34 | $78.90 | $78.15 | 96,489 |
2021-12-31 | $77.98 | $78.18 | $77.70 | $77.90 | $77.16 | 22,685 |
2021-12-30 | $78.18 | $78.56 | $77.75 | $78.02 | $77.28 | 19,227 |
2021-12-29 | $78.29 | $78.37 | $77.78 | $77.79 | $77.05 | 17,391 |
2021-12-28 | $78.56 | $78.68 | $78.10 | $78.28 | $77.54 | 19,344 |
2021-12-27 | $77.30 | $77.80 | $77.18 | $77.66 | $76.93 | 22,933 |
2021-12-23 | $76.07 | $76.64 | $76.04 | $76.61 | $75.88 | 24,151 |
2021-12-22 | $74.73 | $75.42 | $74.45 | $75.42 | $74.70 | 89,827 |
2021-12-21 | $73.67 | $74.81 | $73.64 | $74.69 | $73.98 | 35,944 |
2021-12-20 | $72.93 | $73.17 | $72.58 | $73.04 | $72.35 | 96,355 |
2021-12-17 | $74.52 | $75.24 | $74.07 | $74.92 | $74.21 | 41,705 |
2021-12-16 | $75.94 | $76.12 | $74.83 | $75.25 | $74.54 | 24,369 |
2021-12-15 | $74.33 | $75.51 | $73.80 | $75.51 | $74.79 | 45,430 |
2021-12-14 | $74.05 | $74.47 | $73.80 | $74.04 | $73.34 | 103,525 |
2021-12-13 | $75.53 | $75.56 | $74.75 | $75.03 | $74.32 | 33,585 |
2021-12-10 | $77.25 | $77.26 | $76.53 | $76.82 | $75.39 | 45,968 |
2021-12-09 | $77.75 | $77.80 | $76.79 | $77.07 | $75.64 | 76,402 |
2021-12-08 | $77.39 | $77.93 | $77.01 | $77.71 | $76.27 | 40,117 |
2021-12-07 | $75.94 | $77.22 | $75.94 | $76.94 | $75.51 | 50,427 |
2021-12-06 | $74.33 | $74.96 | $73.64 | $74.75 | $73.36 | 36,897 |
2021-12-03 | $75.44 | $75.44 | $73.40 | $73.94 | $72.57 | 71,454 |
2021-12-02 | $74.79 | $75.34 | $74.46 | $75.13 | $73.73 | 84,346 |
2021-12-01 | $76.56 | $77.56 | $74.83 | $74.91 | $73.52 | 230,313 |
2021-11-30 | $76.01 | $76.29 | $74.66 | $75.20 | $73.80 | 112,914 |
2021-11-29 | $75.88 | $76.45 | $75.69 | $76.32 | $74.90 | 35,796 |
2021-11-26 | $75.50 | $75.97 | $75.11 | $75.29 | $73.89 | 38,533 |
2021-11-24 | $76.16 | $76.76 | $75.80 | $76.74 | $75.32 | 14,318 |
2021-11-23 | $77.57 | $77.57 | $76.33 | $76.87 | $75.44 | 33,233 |
2021-11-22 | $79.24 | $79.24 | $77.95 | $78.11 | $76.66 | 13,503 |
2021-11-19 | $79.06 | $79.22 | $78.47 | $78.50 | $77.04 | 20,191 |
2021-11-18 | $79.24 | $79.24 | $78.67 | $78.82 | $77.36 | 12,304 |
2021-11-17 | $80.00 | $80.07 | $78.93 | $79.07 | $77.60 | 13,304 |
2021-11-16 | $79.60 | $79.97 | $79.40 | $79.60 | $78.12 | 12,938 |
2021-11-15 | $80.03 | $80.03 | $79.32 | $79.59 | $78.11 | 17,654 |
2021-11-12 | $78.95 | $79.55 | $78.89 | $79.55 | $78.07 | 25,646 |
2021-11-11 | $78.66 | $79.06 | $78.62 | $78.62 | $77.16 | 19,643 |
2021-11-10 | $78.52 | $78.89 | $77.70 | $77.70 | $76.26 | 53,669 |
2021-11-09 | $78.61 | $78.90 | $78.17 | $78.78 | $77.32 | 24,833 |
2021-11-08 | $78.36 | $78.52 | $78.16 | $78.35 | $76.89 | 22,774 |
2021-11-05 | $78.76 | $78.95 | $77.84 | $78.00 | $76.55 | 31,964 |
2021-11-04 | $77.60 | $78.73 | $77.60 | $78.46 | $77.00 | 26,296 |
2021-11-03 | $77.49 | $77.81 | $77.05 | $77.57 | $76.13 | 15,137 |
2021-11-02 | $77.68 | $77.91 | $77.39 | $77.62 | $76.18 | 13,911 |
2021-11-01 | $76.62 | $77.69 | $76.62 | $77.41 | $75.97 | 41,227 |
2021-10-29 | $75.78 | $76.15 | $75.76 | $75.84 | $74.43 | 14,325 |
2021-10-28 | $75.45 | $76.09 | $75.41 | $75.75 | $74.34 | 20,577 |
2021-10-27 | $76.02 | $76.09 | $75.11 | $75.26 | $73.86 | 13,972 |
2021-10-26 | $76.26 | $76.56 | $75.58 | $75.82 | $74.41 | 17,827 |
2021-10-25 | $75.83 | $76.33 | $75.73 | $76.01 | $74.60 | 23,305 |
2021-10-22 | $75.65 | $75.67 | $75.22 | $75.42 | $74.02 | 18,685 |
2021-10-21 | $75.01 | $75.73 | $75.01 | $75.58 | $74.18 | 19,921 |
2021-10-20 | $74.81 | $75.00 | $74.67 | $74.89 | $73.50 | 23,624 |
2021-10-19 | $74.45 | $74.85 | $74.34 | $74.66 | $73.27 | 15,335 |
2021-10-18 | $74.01 | $74.63 | $73.97 | $74.56 | $73.18 | 29,753 |
2021-10-15 | $74.53 | $74.70 | $74.34 | $74.42 | $73.04 | 15,568 |
2021-10-14 | $74.18 | $74.55 | $74.04 | $74.30 | $72.92 | 14,446 |
2021-10-13 | $72.97 | $73.78 | $72.97 | $73.78 | $72.41 | 74,463 |
2021-10-12 | $72.74 | $72.80 | $72.23 | $72.28 | $70.94 | 15,146 |
2021-10-11 | $71.60 | $72.10 | $71.58 | $71.64 | $70.31 | 14,344 |
2021-10-08 | $71.38 | $71.48 | $70.92 | $71.05 | $69.73 | 12,985 |
2021-10-07 | $71.15 | $71.66 | $71.06 | $71.34 | $70.02 | 55,889 |
2021-10-06 | $70.61 | $70.79 | $70.00 | $70.65 | $69.34 | 43,855 |
2021-10-05 | $70.49 | $71.47 | $70.44 | $71.10 | $69.78 | 170,552 |
2021-10-04 | $71.64 | $71.64 | $70.30 | $70.50 | $69.19 | 24,146 |
2021-10-01 | $71.68 | $71.92 | $71.04 | $71.82 | $70.49 | 131,688 |
2021-09-30 | $72.01 | $72.06 | $71.50 | $71.60 | $70.27 | 28,738 |
2021-09-29 | $72.34 | $72.34 | $71.94 | $71.98 | $70.64 | 25,701 |
2021-09-28 | $73.10 | $73.10 | $72.14 | $72.29 | $70.94 | 38,785 |
2021-09-27 | $73.88 | $73.89 | $73.49 | $73.63 | $72.26 | 40,713 |
2021-09-24 | $73.89 | $74.22 | $73.52 | $73.90 | $72.53 | 57,289 |
2021-09-23 | $74.00 | $74.20 | $73.52 | $74.17 | $72.79 | 25,865 |
2021-09-22 | $72.68 | $73.34 | $72.68 | $73.21 | $71.85 | 9,910 |
2021-09-21 | $72.55 | $72.72 | $72.12 | $72.18 | $70.84 | 31,060 |
2021-09-20 | $71.97 | $72.10 | $71.31 | $71.73 | $70.40 | 49,525 |
2021-09-17 | $72.76 | $72.83 | $72.47 | $72.61 | $71.26 | 23,788 |
2021-09-16 | $72.69 | $72.75 | $72.32 | $72.64 | $71.29 | 31,818 |
2021-09-15 | $72.63 | $73.00 | $72.63 | $72.82 | $71.47 | 33,088 |
2021-09-14 | $72.95 | $73.28 | $72.39 | $72.49 | $71.14 | 49,441 |
2021-09-13 | $73.21 | $73.21 | $72.45 | $72.54 | $71.19 | 5,053 |
2021-09-10 | $73.30 | $73.30 | $72.51 | $72.51 | $71.16 | 2,114 |
2021-09-09 | $72.69 | $73.48 | $72.69 | $73.02 | $71.66 | 3,945 |
2021-09-08 | $72.57 | $72.57 | $72.17 | $72.32 | $70.98 | 9,100 |
2021-09-07 | $72.80 | $73.04 | $72.64 | $72.65 | $71.30 | 13,821 |
2021-09-03 | $73.01 | $73.01 | $72.80 | $72.80 | $71.45 | 675 |
2021-09-02 | $72.42 | $72.80 | $72.42 | $72.53 | $71.18 | 6,651 |
2021-09-01 | $72.50 | $72.75 | $72.50 | $72.55 | $71.20 | 7,204 |
2021-08-31 | $72.37 | $72.58 | $72.07 | $72.16 | $70.82 | 3,674 |
2021-08-30 | $72.31 | $72.77 | $72.27 | $72.76 | $71.41 | 15,059 |
2021-08-27 | $72.26 | $72.26 | $71.99 | $72.03 | $70.69 | 4,394 |
2021-08-26 | $71.88 | $71.95 | $71.49 | $71.59 | $70.26 | 4,998 |
2021-08-25 | $71.85 | $72.29 | $71.85 | $72.16 | $70.82 | 15,723 |
2021-08-24 | $70.96 | $71.62 | $70.96 | $71.54 | $70.21 | 3,642 |
2021-08-23 | $70.06 | $70.67 | $70.06 | $70.60 | $69.29 | 12,587 |
2021-08-20 | $69.52 | $69.82 | $69.30 | $69.78 | $68.49 | 5,036 |
2021-08-19 | $69.15 | $69.51 | $69.15 | $69.34 | $68.05 | 9,837 |
2021-08-18 | $68.90 | $69.61 | $68.90 | $69.18 | $67.89 | 19,833 |
2021-08-17 | $68.50 | $68.50 | $67.92 | $68.32 | $67.05 | 5,553 |
2021-08-16 | $69.18 | $69.19 | $68.74 | $68.94 | $67.66 | 2,847 |
2021-08-13 | $69.41 | $69.52 | $69.27 | $69.36 | $68.07 | 6,968 |
2021-08-12 | $69.09 | $69.39 | $69.07 | $69.25 | $67.96 | 8,984 |
2021-08-11 | $69.35 | $69.35 | $68.40 | $68.71 | $67.43 | 6,920 |
2021-08-10 | $69.88 | $69.88 | $69.45 | $69.48 | $68.19 | 20,988 |
2021-08-09 | $69.53 | $69.73 | $69.44 | $69.57 | $68.28 | 8,649 |
2021-08-06 | $70.08 | $70.08 | $69.49 | $69.71 | $68.42 | 17,697 |
2021-08-05 | $70.73 | $70.73 | $69.96 | $70.11 | $68.81 | 4,924 |
2021-08-04 | $71.03 | $71.33 | $71.03 | $71.18 | $69.86 | 5,545 |
2021-08-03 | $71.36 | $71.36 | $70.93 | $71.29 | $69.96 | 2,536 |
2021-08-02 | $71.87 | $71.87 | $71.53 | $71.53 | $70.20 | 3,235 |
2021-07-30 | $71.00 | $71.07 | $70.74 | $70.79 | $69.47 | 6,129 |
2021-07-29 | $71.03 | $71.34 | $71.03 | $71.15 | $69.82 | 3,277 |
2021-07-28 | $69.63 | $70.99 | $69.63 | $70.61 | $69.29 | 7,848 |
2021-07-27 | $69.21 | $69.63 | $69.12 | $69.59 | $68.30 | 11,393 |
2021-07-26 | $69.98 | $70.03 | $69.73 | $69.92 | $68.62 | 8,127 |
2021-07-23 | $69.50 | $69.88 | $69.42 | $69.79 | $68.49 | 6,804 |
2021-07-22 | $69.39 | $69.49 | $69.07 | $69.33 | $68.04 | 15,752 |
2021-07-21 | $68.54 | $69.23 | $68.45 | $69.19 | $67.91 | 88,230 |
2021-07-20 | $67.28 | $68.34 | $67.12 | $68.10 | $66.84 | 37,222 |
2021-07-19 | $66.92 | $67.16 | $66.15 | $67.16 | $65.91 | 13,697 |
2021-07-16 | $68.15 | $68.15 | $67.45 | $67.72 | $66.46 | 10,411 |
2021-07-15 | $68.51 | $68.60 | $68.11 | $68.15 | $66.88 | 8,709 |
2021-07-14 | $69.73 | $69.73 | $68.92 | $69.03 | $67.75 | 14,297 |
2021-07-13 | $69.51 | $69.73 | $69.26 | $69.26 | $67.97 | 10,464 |
2021-07-12 | $69.65 | $69.99 | $69.50 | $69.68 | $68.38 | 9,135 |
2021-07-09 | $69.06 | $69.69 | $69.01 | $69.63 | $68.34 | 6,621 |
2021-07-08 | $68.60 | $69.00 | $67.99 | $68.84 | $67.56 | 34,226 |
2021-07-07 | $70.00 | $70.00 | $69.55 | $69.88 | $68.59 | 5,596 |
2021-07-06 | $69.66 | $69.75 | $69.27 | $69.75 | $68.45 | 104,703 |
2021-07-02 | $69.67 | $69.81 | $69.58 | $69.76 | $68.47 | 3,387 |
2021-07-01 | $69.73 | $69.78 | $69.43 | $69.63 | $68.34 | 15,520 |
2021-06-30 | $70.11 | $70.11 | $69.61 | $69.63 | $68.34 | 9,183 |
2021-06-29 | $70.27 | $70.46 | $69.87 | $69.97 | $68.67 | 6,615 |
2021-06-28 | $70.10 | $70.37 | $70.10 | $70.27 | $68.97 | 8,401 |
2021-06-25 | $70.59 | $70.59 | $70.23 | $70.27 | $68.97 | 2,042 |
2021-06-24 | $70.25 | $70.36 | $70.05 | $70.30 | $68.99 | 2,465 |
2021-06-23 | $69.68 | $69.92 | $69.68 | $69.78 | $68.49 | 4,637 |
2021-06-22 | $69.21 | $69.76 | $69.21 | $69.66 | $68.36 | 4,890 |
2021-06-21 | $69.24 | $69.34 | $68.51 | $69.20 | $67.92 | 51,420 |
2021-06-18 | $69.08 | $69.08 | $68.75 | $69.00 | $67.72 | 8,959 |
2021-06-17 | $68.94 | $69.53 | $68.89 | $69.50 | $68.21 | 6,166 |
2021-06-16 | $69.40 | $69.48 | $68.81 | $69.12 | $67.83 | 3,276 |
2021-06-15 | $69.89 | $69.93 | $69.23 | $69.24 | $67.96 | 5,576 |
2021-06-14 | $69.76 | $69.98 | $69.73 | $69.93 | $68.63 | 2,362 |
2021-06-11 | $69.06 | $69.35 | $69.06 | $69.30 | $68.01 | 2,794 |
2021-06-10 | $68.74 | $69.19 | $68.61 | $69.18 | $67.90 | 3,531 |
2021-06-09 | $69.11 | $69.11 | $68.62 | $68.64 | $67.25 | 173,077 |
2021-06-08 | $68.56 | $69.27 | $68.54 | $69.21 | $67.81 | 1,355 |
2021-06-07 | $68.47 | $69.10 | $68.47 | $68.91 | $67.52 | 13,079 |
2021-06-04 | $68.38 | $68.53 | $68.38 | $68.53 | $67.14 | 1,214 |
2021-06-03 | $68.04 | $68.04 | $67.56 | $67.85 | $66.48 | 3,794 |
2021-06-02 | $68.50 | $68.74 | $68.38 | $68.74 | $67.35 | 21,056 |
2021-06-01 | $68.66 | $68.66 | $67.90 | $68.46 | $67.07 | 94,616 |
2021-05-28 | $68.60 | $68.95 | $68.60 | $68.66 | $67.27 | 2,438 |
2021-05-27 | $68.70 | $68.97 | $68.47 | $68.64 | $67.25 | 9,462 |
2021-05-26 | $68.04 | $68.86 | $68.04 | $68.45 | $67.06 | 14,642 |
2021-05-25 | $68.36 | $68.45 | $68.08 | $68.16 | $66.78 | 3,117 |
2021-05-24 | $67.92 | $68.39 | $67.92 | $68.17 | $66.79 | 4,550 |
2021-05-21 | $67.68 | $67.90 | $67.52 | $67.63 | $66.26 | 5,740 |
2021-05-20 | $66.45 | $67.71 | $66.45 | $67.47 | $66.10 | 6,983 |
2021-05-19 | $65.13 | $65.96 | $65.13 | $65.96 | $64.62 | 5,733 |
2021-05-18 | $65.59 | $66.33 | $65.59 | $65.97 | $64.63 | 13,953 |
2021-05-17 | $65.25 | $65.39 | $64.84 | $65.26 | $63.94 | 13,745 |
2021-05-14 | $65.16 | $65.82 | $65.05 | $65.61 | $64.28 | 12,730 |
2021-05-13 | $64.83 | $65.31 | $64.35 | $64.57 | $63.26 | 47,310 |
2021-05-12 | $65.41 | $65.41 | $64.15 | $64.27 | $62.97 | 25,818 |
2021-05-11 | $65.36 | $66.00 | $65.04 | $65.78 | $64.45 | 20,579 |
2021-05-10 | $67.80 | $67.80 | $66.80 | $66.99 | $65.63 | 20,350 |
2021-05-07 | $67.56 | $68.34 | $67.56 | $68.05 | $66.67 | 6,773 |
2021-05-06 | $67.63 | $67.63 | $67.05 | $67.42 | $66.05 | 5,702 |
2021-05-05 | $67.53 | $67.77 | $67.23 | $67.24 | $65.88 | 3,648 |
2021-05-04 | $68.24 | $68.24 | $67.31 | $67.36 | $66.00 | 3,111 |
2021-05-03 | $69.14 | $69.26 | $68.76 | $68.76 | $67.37 | 64,785 |
2021-04-30 | $68.78 | $68.78 | $68.29 | $68.42 | $67.04 | 2,109 |
2021-04-29 | $68.84 | $68.86 | $68.41 | $68.83 | $67.44 | 4,241 |
2021-04-28 | $68.18 | $68.45 | $67.84 | $68.44 | $67.06 | 6,478 |
2021-04-27 | $68.69 | $68.69 | $68.40 | $68.53 | $67.14 | 6,234 |
2021-04-26 | $67.78 | $68.56 | $67.78 | $68.52 | $67.13 | 9,613 |
2021-04-23 | $67.58 | $67.97 | $67.57 | $67.70 | $66.33 | 10,642 |
2021-04-22 | $67.43 | $68.06 | $67.31 | $67.53 | $66.16 | 15,337 |
2021-04-21 | $66.82 | $67.56 | $66.82 | $67.54 | $66.17 | 10,101 |
2021-04-20 | $67.34 | $67.44 | $66.92 | $67.20 | $65.84 | 17,521 |
2021-04-19 | $67.73 | $67.73 | $67.15 | $67.31 | $65.95 | 4,992 |
2021-04-16 | $67.72 | $67.76 | $67.43 | $67.65 | $66.28 | 18,149 |
2021-04-15 | $67.18 | $67.58 | $67.18 | $67.58 | $66.21 | 8,708 |
2021-04-14 | $67.41 | $67.55 | $66.79 | $66.95 | $65.59 | 13,505 |
2021-04-13 | $66.61 | $67.18 | $66.61 | $67.13 | $65.77 | 19,158 |
2021-04-12 | $66.95 | $66.95 | $66.63 | $66.63 | $65.28 | 3,863 |
2021-04-09 | $66.96 | $67.18 | $66.65 | $67.18 | $65.82 | 4,838 |
2021-04-08 | $67.04 | $67.26 | $67.04 | $67.08 | $65.72 | 8,054 |
2021-04-07 | $66.65 | $67.00 | $66.40 | $66.72 | $65.37 | 16,738 |
2021-04-06 | $66.52 | $66.90 | $66.52 | $66.54 | $65.19 | 20,161 |
2021-04-05 | $66.39 | $66.48 | $66.27 | $66.35 | $65.01 | 26,345 |
2021-04-01 | $64.96 | $65.47 | $64.96 | $65.35 | $64.03 | 33,530 |
2021-03-31 | $63.91 | $64.70 | $63.91 | $64.50 | $63.19 | 3,215 |
2021-03-30 | $63.74 | $63.97 | $63.63 | $63.73 | $62.44 | 8,479 |
2021-03-29 | $64.41 | $64.41 | $63.73 | $63.93 | $62.64 | 3,679 |
2021-03-26 | $63.80 | $64.37 | $63.80 | $64.37 | $63.07 | 11,884 |
2021-03-25 | $63.76 | $63.92 | $63.06 | $63.80 | $62.50 | 26,318 |
2021-03-24 | $65.44 | $65.44 | $64.29 | $64.29 | $62.99 | 10,328 |
2021-03-23 | $66.05 | $66.09 | $65.25 | $65.25 | $63.93 | 3,526 |
2021-03-22 | $65.50 | $66.31 | $65.50 | $66.10 | $64.76 | 4,710 |
2021-03-19 | $64.96 | $65.14 | $64.42 | $64.99 | $63.67 | 15,634 |
2021-03-18 | $65.69 | $65.96 | $64.92 | $64.92 | $63.61 | 5,328 |
2021-03-17 | $65.66 | $66.57 | $65.25 | $66.27 | $64.93 | 6,218 |
2021-03-16 | $66.28 | $66.45 | $65.90 | $66.15 | $64.81 | 5,815 |
2021-03-15 | $65.67 | $66.03 | $65.30 | $65.83 | $64.50 | 18,817 |
2021-03-12 | $64.99 | $65.37 | $64.66 | $65.36 | $64.04 | 9,135 |
2021-03-11 | $65.23 | $65.92 | $65.23 | $65.78 | $64.45 | 3,851 |
2021-03-10 | $65.06 | $65.06 | $64.42 | $64.48 | $63.17 | 12,238 |
2021-03-09 | $63.88 | $64.56 | $63.88 | $64.35 | $63.05 | 21,613 |
2021-03-08 | $63.49 | $63.86 | $62.37 | $62.37 | $61.11 | 10,758 |
2021-03-05 | $63.25 | $63.55 | $61.72 | $63.39 | $62.11 | 39,573 |
2021-03-04 | $64.33 | $64.33 | $62.37 | $62.98 | $61.70 | 14,884 |
2021-03-03 | $65.37 | $65.37 | $64.11 | $64.29 | $62.99 | 12,822 |
2021-03-02 | $66.07 | $66.07 | $65.50 | $65.50 | $64.17 | 19,741 |
2021-03-01 | $65.45 | $65.83 | $65.38 | $65.66 | $64.33 | 14,347 |
2021-02-26 | $64.51 | $64.80 | $63.55 | $64.22 | $62.92 | 33,358 |
2021-02-25 | $65.54 | $66.04 | $64.27 | $64.43 | $63.13 | 66,799 |
2021-02-24 | $65.66 | $66.36 | $65.66 | $66.36 | $65.01 | 2,834 |
2021-02-23 | $65.87 | $65.87 | $64.50 | $65.62 | $64.29 | 18,314 |
2021-02-22 | $67.04 | $67.17 | $66.50 | $66.50 | $65.15 | 8,758 |
2021-02-19 | $67.07 | $67.60 | $66.69 | $67.34 | $65.98 | 17,687 |
2021-02-18 | $66.18 | $67.37 | $65.72 | $67.04 | $65.68 | 10,447 |
2021-02-17 | $66.33 | $66.95 | $66.03 | $66.95 | $65.59 | 11,366 |
2021-02-16 | $67.23 | $67.23 | $66.57 | $66.81 | $65.46 | 15,284 |
2021-02-12 | $66.33 | $66.67 | $66.23 | $66.67 | $65.32 | 9,584 |
2021-02-11 | $66.93 | $66.93 | $66.01 | $66.50 | $65.15 | 97,162 |
2021-02-10 | $67.64 | $67.64 | $66.75 | $67.10 | $65.74 | 12,443 |
2021-02-09 | $66.83 | $67.25 | $66.81 | $67.24 | $65.88 | 9,319 |
2021-02-08 | $65.95 | $66.83 | $65.85 | $66.64 | $65.29 | 17,143 |
2021-02-05 | $66.07 | $66.07 | $65.54 | $65.85 | $64.51 | 32,316 |
2021-02-04 | $65.59 | $65.88 | $65.25 | $65.80 | $64.47 | 9,134 |
2021-02-03 | $65.75 | $65.92 | $64.23 | $65.44 | $64.12 | 11,460 |
2021-02-02 | $65.59 | $66.13 | $65.59 | $66.00 | $64.66 | 13,288 |
2021-02-01 | $64.63 | $65.67 | $64.51 | $65.27 | $63.95 | 268,062 |
2021-01-29 | $64.87 | $64.87 | $63.42 | $63.88 | $62.58 | 19,686 |
2021-01-28 | $64.83 | $65.50 | $64.63 | $65.03 | $63.71 | 21,588 |
2021-01-27 | $65.33 | $65.51 | $64.65 | $64.71 | $63.40 | 33,054 |
2021-01-26 | $65.89 | $65.89 | $65.35 | $65.49 | $64.17 | 22,953 |
2021-01-25 | $65.85 | $66.22 | $65.00 | $65.85 | $64.52 | 55,642 |
2021-01-22 | $66.04 | $66.77 | $66.04 | $66.66 | $65.31 | 8,142 |
2021-01-21 | $66.67 | $66.67 | $66.24 | $66.53 | $65.18 | 12,087 |
2021-01-20 | $66.97 | $67.32 | $66.93 | $67.04 | $65.68 | 22,081 |
2021-01-19 | $66.76 | $67.10 | $66.30 | $66.85 | $65.50 | 312,545 |
2021-01-15 | $65.83 | $66.21 | $65.67 | $65.90 | $64.57 | 15,168 |
2021-01-14 | $67.08 | $67.28 | $66.82 | $66.94 | $65.58 | 20,335 |
2021-01-13 | $67.61 | $67.89 | $67.41 | $67.89 | $66.52 | 9,569 |
2021-01-12 | $67.18 | $67.64 | $66.98 | $67.62 | $66.25 | 61,230 |
2021-01-11 | $65.63 | $66.95 | $65.37 | $66.79 | $65.43 | 271,646 |
2021-01-08 | $65.12 | $65.63 | $65.12 | $65.60 | $64.28 | 7,797 |
2021-01-07 | $64.54 | $65.00 | $64.54 | $64.99 | $63.68 | 12,087 |
2021-01-06 | $63.76 | $64.40 | $63.67 | $63.84 | $62.54 | 25,015 |
2021-01-05 | $63.32 | $64.35 | $63.32 | $64.07 | $62.77 | 10,558 |
2021-01-04 | $64.11 | $64.13 | $62.68 | $63.34 | $62.06 | 31,410 |
2020-12-31 | $64.26 | $64.26 | $63.78 | $64.11 | $62.81 | 4,476 |
2020-12-30 | $63.81 | $64.50 | $63.81 | $64.06 | $62.76 | 7,386 |
2020-12-29 | $64.04 | $64.25 | $63.41 | $63.42 | $62.14 | 7,977 |
2020-12-28 | $64.64 | $64.64 | $63.54 | $63.91 | $62.62 | 9,318 |
2020-12-24 | $63.07 | $63.12 | $62.75 | $63.09 | $61.81 | 1,578 |
2020-12-23 | $62.83 | $62.83 | $62.41 | $62.41 | $61.14 | 3,258 |
2020-12-22 | $61.50 | $62.15 | $61.50 | $62.12 | $60.86 | 4,306 |
2020-12-21 | $60.65 | $61.58 | $60.65 | $61.14 | $59.90 | 8,476 |
2020-12-18 | $61.91 | $62.36 | $61.81 | $62.35 | $61.09 | 16,762 |
2020-12-17 | $61.54 | $61.88 | $61.54 | $61.69 | $60.44 | 3,914 |
2020-12-16 | $61.50 | $61.50 | $61.21 | $61.21 | $59.97 | 3,402 |
2020-12-15 | $61.16 | $61.48 | $60.79 | $61.46 | $60.22 | 5,273 |
2020-12-14 | $61.00 | $61.35 | $61.00 | $61.11 | $59.87 | 8,217 |
2020-12-11 | $60.27 | $60.56 | $60.11 | $60.54 | $59.31 | 7,474 |
2020-12-10 | $60.05 | $60.82 | $60.05 | $60.52 | $59.29 | 4,730 |
2020-12-09 | $60.89 | $60.89 | $60.07 | $60.23 | $59.01 | 4,755 |
2020-12-08 | $59.88 | $60.74 | $59.82 | $60.54 | $59.32 | 2,319 |
2020-12-07 | $60.19 | $60.20 | $59.98 | $60.01 | $58.79 | 3,323 |
2020-12-04 | $59.26 | $59.75 | $59.26 | $59.75 | $58.54 | 9,235 |
2020-12-03 | $58.97 | $59.36 | $58.97 | $59.16 | $57.96 | 5,731 |
2020-12-02 | $58.41 | $58.76 | $57.96 | $58.58 | $57.39 | 22,242 |
2020-12-01 | $59.16 | $59.29 | $58.86 | $59.15 | $57.95 | 13,228 |
2020-11-30 | $59.25 | $59.25 | $58.66 | $58.85 | $57.66 | 14,038 |
2020-11-27 | $59.70 | $60.16 | $59.53 | $60.16 | $58.94 | 4,442 |
2020-11-25 | $59.03 | $59.42 | $59.03 | $59.27 | $58.07 | 5,246 |
2020-11-24 | $58.87 | $59.35 | $58.70 | $59.30 | $58.10 | 8,245 |
2020-11-23 | $58.16 | $58.37 | $58.05 | $58.25 | $57.07 | 11,618 |
2020-11-20 | $57.40 | $57.79 | $57.40 | $57.58 | $56.41 | 4,119 |
2020-11-19 | $57.18 | $57.50 | $57.18 | $57.46 | $56.30 | 2,800 |
2020-11-18 | $57.18 | $57.49 | $56.92 | $57.00 | $55.85 | 2,335 |
2020-11-17 | $57.03 | $57.40 | $56.86 | $57.14 | $55.99 | 13,467 |
2020-11-16 | $57.00 | $57.00 | $56.65 | $56.84 | $55.69 | 6,666 |
2020-11-13 | $56.55 | $56.65 | $56.16 | $56.21 | $55.07 | 11,905 |
2020-11-12 | $56.50 | $56.58 | $55.97 | $56.14 | $55.00 | 183,186 |
2020-11-11 | $56.15 | $57.18 | $56.15 | $57.07 | $55.91 | 5,806 |
2020-11-10 | $55.84 | $56.07 | $55.58 | $55.58 | $54.45 | 5,373 |
2020-11-09 | $57.00 | $57.55 | $56.63 | $56.63 | $55.48 | 8,450 |
2020-11-06 | $55.97 | $56.28 | $55.54 | $56.28 | $55.14 | 167,020 |
2020-11-05 | $55.98 | $56.22 | $55.87 | $55.92 | $54.79 | 4,173 |
2020-11-04 | $54.42 | $55.61 | $54.42 | $55.25 | $54.13 | 2,507 |
2020-11-03 | $53.75 | $54.01 | $53.49 | $53.82 | $52.73 | 2,611 |
2020-11-02 | $53.33 | $53.90 | $53.16 | $53.27 | $52.19 | 14,013 |
2020-10-30 | $53.14 | $53.24 | $52.36 | $52.37 | $51.31 | 5,567 |
2020-10-29 | $52.88 | $53.52 | $52.79 | $53.21 | $52.13 | 3,367 |
2020-10-28 | $53.20 | $53.44 | $52.71 | $52.89 | $51.82 | 3,577 |
2020-10-27 | $54.46 | $54.46 | $54.15 | $54.15 | $53.05 | 3,600 |
2020-10-26 | $54.61 | $54.61 | $54.05 | $54.18 | $53.08 | 5,268 |
2020-10-23 | $54.91 | $55.15 | $54.59 | $54.68 | $53.57 | 3,248 |
2020-10-22 | $55.00 | $55.00 | $54.46 | $54.46 | $53.36 | 3,795 |
2020-10-21 | $55.35 | $55.53 | $55.02 | $55.02 | $53.91 | 42,717 |
2020-10-20 | $55.54 | $55.78 | $55.14 | $55.18 | $54.06 | 8,419 |
2020-10-19 | $55.84 | $56.23 | $55.03 | $55.19 | $54.07 | 25,823 |
2020-10-16 | $55.98 | $56.03 | $55.75 | $55.75 | $54.63 | 2,443 |
2020-10-15 | $55.46 | $55.97 | $55.24 | $55.90 | $54.76 | 2,767 |
2020-10-14 | $56.74 | $56.74 | $55.70 | $56.18 | $55.04 | 4,723 |
2020-10-13 | $55.90 | $56.41 | $55.64 | $56.21 | $55.07 | 197,558 |
2020-10-12 | $56.30 | $56.39 | $56.07 | $56.07 | $54.94 | 2,184 |
2020-10-09 | $55.95 | $56.49 | $55.74 | $55.93 | $54.80 | 11,095 |
2020-10-08 | $55.26 | $55.59 | $55.10 | $55.59 | $54.46 | 6,302 |
2020-10-07 | $54.45 | $55.26 | $54.33 | $55.26 | $54.14 | 165,020 |
2020-10-06 | $54.40 | $54.55 | $53.63 | $53.98 | $52.89 | 32,657 |
2020-10-05 | $53.70 | $54.58 | $53.70 | $54.54 | $53.44 | 4,628 |
2020-10-02 | $52.71 | $52.95 | $52.47 | $52.59 | $51.52 | 4,315 |
2020-10-01 | $52.70 | $53.09 | $52.67 | $52.98 | $51.91 | 58,829 |
2020-09-30 | $52.05 | $52.79 | $51.82 | $52.43 | $51.37 | 26,849 |
2020-09-29 | $51.81 | $51.82 | $51.70 | $51.82 | $50.77 | 2,216 |
2020-09-28 | $51.47 | $51.68 | $51.27 | $51.60 | $50.55 | 11,758 |
2020-09-25 | $50.32 | $50.90 | $50.14 | $50.90 | $49.87 | 8,938 |
2020-09-24 | $50.29 | $50.51 | $50.00 | $50.50 | $49.48 | 5,060 |
2020-09-23 | $51.90 | $51.90 | $50.63 | $50.63 | $49.61 | 3,239 |
2020-09-22 | $52.11 | $52.45 | $51.95 | $52.45 | $51.39 | 1,820 |
2020-09-21 | $51.68 | $51.73 | $51.25 | $51.73 | $50.69 | 1,945 |
2020-09-18 | $52.50 | $52.75 | $52.15 | $52.41 | $51.35 | 3,104 |
2020-09-17 | $51.97 | $52.48 | $51.97 | $52.33 | $51.27 | 6,795 |
2020-09-16 | $53.16 | $53.16 | $52.70 | $52.70 | $51.63 | 2,399 |
2020-09-15 | $52.90 | $53.13 | $52.77 | $53.11 | $52.03 | 19,634 |
2020-09-14 | $52.20 | $52.83 | $52.20 | $52.73 | $51.66 | 9,001 |
2020-09-11 | $51.30 | $51.50 | $50.60 | $50.95 | $49.92 | 3,645 |
2020-09-10 | $52.29 | $52.74 | $51.27 | $51.50 | $50.46 | 12,035 |
2020-09-09 | $52.56 | $53.13 | $52.55 | $52.91 | $51.84 | 19,321 |
2020-09-08 | $52.44 | $52.70 | $51.80 | $51.85 | $50.80 | 6,159 |
2020-09-04 | $53.76 | $53.76 | $51.73 | $53.13 | $52.05 | 9,848 |
2020-09-03 | $55.44 | $55.44 | $53.37 | $53.61 | $52.52 | 18,357 |
2020-09-02 | $56.19 | $56.77 | $56.19 | $56.77 | $55.62 | 2,812 |
2020-09-01 | $56.35 | $56.78 | $56.35 | $56.58 | $55.44 | 39,414 |
2020-08-31 | $56.37 | $56.79 | $56.37 | $56.43 | $55.29 | 9,843 |
2020-08-28 | $56.78 | $57.18 | $56.74 | $56.91 | $55.76 | 6,192 |
2020-08-27 | $56.88 | $56.92 | $56.24 | $56.79 | $55.64 | 11,807 |
2020-08-26 | $56.31 | $57.15 | $56.31 | $57.06 | $55.90 | 11,829 |
2020-08-25 | $55.85 | $56.36 | $55.85 | $56.18 | $55.04 | 18,431 |
2020-08-24 | $56.50 | $56.50 | $55.33 | $55.48 | $54.36 | 16,272 |
2020-08-21 | $55.70 | $55.70 | $55.41 | $55.41 | $54.29 | 1,091 |
2020-08-20 | $55.58 | $55.77 | $55.58 | $55.75 | $54.62 | 1,560 |
2020-08-19 | $56.13 | $56.22 | $55.93 | $55.93 | $54.79 | 2,219 |
2020-08-18 | $56.65 | $56.85 | $56.27 | $56.33 | $55.19 | 9,883 |
2020-08-17 | $56.69 | $56.73 | $56.53 | $56.70 | $55.55 | 6,780 |
2020-08-14 | $55.93 | $56.14 | $55.77 | $56.01 | $54.88 | 19,054 |
2020-08-13 | $55.90 | $56.44 | $55.88 | $56.01 | $54.88 | 17,571 |
2020-08-12 | $55.86 | $56.29 | $55.86 | $56.29 | $55.15 | 2,601 |
2020-08-11 | $55.45 | $55.79 | $55.06 | $55.06 | $53.95 | 2,741 |
2020-08-10 | $55.42 | $55.42 | $55.12 | $55.12 | $54.00 | 836 |
2020-08-07 | $56.11 | $56.18 | $55.63 | $55.68 | $54.55 | 2,727 |
2020-08-06 | $55.77 | $56.55 | $55.51 | $56.23 | $55.09 | 4,426 |
2020-08-05 | $55.98 | $56.41 | $55.98 | $56.41 | $55.27 | 2,117 |
2020-08-04 | $55.19 | $55.21 | $55.00 | $55.18 | $54.07 | 3,575 |
2020-08-03 | $55.12 | $55.58 | $55.12 | $55.36 | $54.24 | 6,903 |
2020-07-31 | $54.94 | $55.11 | $54.53 | $55.08 | $53.97 | 5,815 |
2020-07-30 | $54.26 | $54.79 | $54.26 | $54.75 | $53.64 | 2,042 |
2020-07-29 | $54.09 | $54.84 | $54.09 | $54.80 | $53.69 | 4,294 |
2020-07-28 | $53.91 | $54.18 | $53.80 | $53.81 | $52.72 | 7,231 |
2020-07-27 | $53.72 | $54.00 | $53.72 | $53.97 | $52.87 | 4,999 |
2020-07-24 | $53.52 | $54.07 | $53.52 | $54.07 | $52.98 | 5,003 |
2020-07-23 | $54.71 | $54.96 | $54.01 | $54.09 | $52.99 | 14,106 |
2020-07-22 | $55.19 | $55.50 | $54.72 | $54.87 | $53.75 | 13,970 |
2020-07-21 | $55.21 | $55.43 | $54.96 | $54.98 | $53.87 | 8,481 |
2020-07-20 | $55.00 | $55.46 | $55.00 | $55.46 | $54.34 | 1,638 |
2020-07-17 | $54.38 | $54.52 | $53.83 | $54.24 | $53.14 | 2,750 |
2020-07-16 | $54.19 | $54.19 | $53.83 | $53.96 | $52.87 | 1,568 |
2020-07-15 | $54.45 | $54.84 | $54.11 | $54.47 | $53.37 | 8,111 |
2020-07-14 | $53.06 | $53.86 | $53.06 | $53.66 | $52.57 | 3,413 |
2020-07-13 | $54.19 | $54.42 | $53.06 | $53.34 | $52.26 | 19,459 |
2020-07-10 | $53.30 | $53.49 | $52.97 | $53.48 | $52.40 | 5,490 |
2020-07-09 | $53.31 | $53.49 | $52.94 | $53.33 | $52.25 | 4,450 |
2020-07-08 | $52.90 | $53.20 | $52.90 | $53.12 | $52.04 | 1,213 |
2020-07-07 | $52.98 | $53.65 | $52.85 | $53.10 | $52.03 | 4,400 |
2020-07-06 | $52.89 | $53.45 | $52.89 | $53.06 | $51.99 | 5,300 |
2020-07-02 | $53.26 | $53.36 | $52.91 | $52.92 | $51.85 | 11,059 |
2020-07-01 | $52.27 | $52.55 | $52.27 | $52.42 | $51.36 | 3,800 |
2020-06-30 | $50.84 | $51.81 | $50.84 | $51.79 | $50.74 | 5,107 |
2020-06-29 | $51.34 | $51.34 | $50.70 | $50.92 | $49.89 | 5,096 |
2020-06-26 | $52.47 | $52.47 | $51.69 | $51.69 | $50.64 | 2,852 |
2020-06-25 | $51.74 | $52.52 | $51.71 | $52.43 | $51.37 | 6,186 |
2020-06-24 | $52.81 | $52.98 | $51.80 | $52.13 | $51.07 | 6,832 |
2020-06-23 | $53.55 | $53.55 | $53.02 | $53.12 | $52.04 | 4,298 |
2020-06-22 | $52.75 | $53.53 | $52.75 | $53.53 | $52.45 | 4,395 |
2020-06-19 | $54.12 | $54.17 | $53.36 | $53.80 | $52.71 | 14,744 |
2020-06-18 | $53.36 | $53.49 | $53.36 | $53.49 | $52.41 | 713 |
2020-06-17 | $53.36 | $53.58 | $53.20 | $53.44 | $52.36 | 1,262 |
2020-06-16 | $53.72 | $53.72 | $53.27 | $53.69 | $52.60 | 3,285 |
2020-06-15 | $51.38 | $52.90 | $51.28 | $52.74 | $51.67 | 8,969 |
2020-06-12 | $52.89 | $52.89 | $51.82 | $52.19 | $51.03 | 27,242 |
2020-06-11 | $53.30 | $53.34 | $51.86 | $52.19 | $51.03 | 3,060 |
2020-06-10 | $54.65 | $54.70 | $54.38 | $54.53 | $53.32 | 3,294 |
2020-06-09 | $54.49 | $54.76 | $54.11 | $54.14 | $52.94 | 5,369 |
2020-06-08 | $54.19 | $54.64 | $53.83 | $54.41 | $53.20 | 222,810 |
2020-06-05 | $53.98 | $54.15 | $53.78 | $53.82 | $52.62 | 3,075 |
2020-06-04 | $53.42 | $53.64 | $53.30 | $53.36 | $52.18 | 232,575 |
2020-06-03 | $53.44 | $53.56 | $53.04 | $53.28 | $52.10 | 10,126 |
2020-06-02 | $53.00 | $53.57 | $52.95 | $53.53 | $52.34 | 6,917 |
2020-06-01 | $52.23 | $52.79 | $52.23 | $52.73 | $51.56 | 3,784 |
2020-05-29 | $52.69 | $53.01 | $52.38 | $52.81 | $51.64 | 4,078 |
2020-05-28 | $52.78 | $53.08 | $52.52 | $52.52 | $51.35 | 6,084 |
2020-05-27 | $52.51 | $52.71 | $51.64 | $52.65 | $51.48 | 14,490 |
2020-05-26 | $52.90 | $52.90 | $52.24 | $52.24 | $51.08 | 7,539 |
2020-05-22 | $51.17 | $51.57 | $51.17 | $51.57 | $50.42 | 5,887 |
2020-05-21 | $51.68 | $51.68 | $51.16 | $51.33 | $50.19 | 6,756 |
2020-05-20 | $51.64 | $51.81 | $51.51 | $51.71 | $50.56 | 1,490 |
2020-05-19 | $51.14 | $51.17 | $50.72 | $50.72 | $49.59 | 5,229 |
2020-05-18 | $50.63 | $50.99 | $50.45 | $50.85 | $49.72 | 4,152 |
2020-05-15 | $48.69 | $49.35 | $48.69 | $49.35 | $48.25 | 8,394 |
2020-05-14 | $48.29 | $48.87 | $47.69 | $48.82 | $47.74 | 51,594 |
2020-05-13 | $50.57 | $50.57 | $49.10 | $49.28 | $48.19 | 9,966 |
2020-05-12 | $51.41 | $51.41 | $50.63 | $50.63 | $49.51 | 1,818 |
2020-05-11 | $51.04 | $51.95 | $51.04 | $51.95 | $50.80 | 5,123 |
2020-05-08 | $51.38 | $51.38 | $51.01 | $51.30 | $50.16 | 7,803 |
2020-05-07 | $50.91 | $51.36 | $50.75 | $50.99 | $49.86 | 4,931 |
2020-05-06 | $49.36 | $49.89 | $49.36 | $49.89 | $48.78 | 4,419 |
2020-05-05 | $49.35 | $49.61 | $49.28 | $49.49 | $48.39 | 3,421 |
2020-05-04 | $48.09 | $48.34 | $48.09 | $48.27 | $47.20 | 12,955 |
2020-05-01 | $49.68 | $49.68 | $48.47 | $48.70 | $47.62 | 5,697 |
2020-04-30 | $50.55 | $50.67 | $50.03 | $50.40 | $49.28 | 11,358 |
2020-04-29 | $50.77 | $51.33 | $50.55 | $50.94 | $49.81 | 2,776 |
2020-04-28 | $50.60 | $50.60 | $49.68 | $49.83 | $48.72 | 6,546 |
2020-04-27 | $49.42 | $50.48 | $49.42 | $50.20 | $49.09 | 11,546 |
2020-04-24 | $48.23 | $48.72 | $48.12 | $48.41 | $47.34 | 3,164 |
2020-04-23 | $48.00 | $48.47 | $47.84 | $48.38 | $47.31 | 6,352 |
2020-04-22 | $47.47 | $47.66 | $47.07 | $47.49 | $46.44 | 3,029 |
2020-04-21 | $47.13 | $47.20 | $46.12 | $46.18 | $45.15 | 220,129 |
2020-04-20 | $47.46 | $48.80 | $47.46 | $47.96 | $46.90 | 26,530 |
2020-04-17 | $46.88 | $47.00 | $46.31 | $47.00 | $45.96 | 3,828 |
2020-04-16 | $45.88 | $46.37 | $45.80 | $46.11 | $45.09 | 5,375 |
2020-04-15 | $46.02 | $46.27 | $45.86 | $46.03 | $45.01 | 11,880 |
2020-04-14 | $47.05 | $47.49 | $46.60 | $46.90 | $45.86 | 49,184 |
2020-04-13 | $46.61 | $46.82 | $46.30 | $46.57 | $45.54 | 10,435 |
2020-04-09 | $47.26 | $47.58 | $46.86 | $47.05 | $46.01 | 20,747 |
2020-04-08 | $45.73 | $46.84 | $45.73 | $46.49 | $45.46 | 15,504 |
2020-04-07 | $46.20 | $46.21 | $45.43 | $45.43 | $44.42 | 14,673 |
2020-04-06 | $43.66 | $45.09 | $43.57 | $44.91 | $43.91 | 232,560 |
2020-04-03 | $43.25 | $43.25 | $41.50 | $43.01 | $42.05 | 6,741 |
2020-04-02 | $42.58 | $43.33 | $42.58 | $43.20 | $42.24 | 24,451 |
2020-04-01 | $43.42 | $43.51 | $42.58 | $42.82 | $41.87 | 31,341 |
2020-03-31 | $44.68 | $45.79 | $44.68 | $44.90 | $43.90 | 22,125 |
2020-03-30 | $43.85 | $44.55 | $43.82 | $44.37 | $43.38 | 17,285 |
2020-03-27 | $43.10 | $43.82 | $42.81 | $43.67 | $42.70 | 47,947 |
2020-03-26 | $42.59 | $44.39 | $42.59 | $44.36 | $43.37 | 23,783 |
2020-03-25 | $42.04 | $43.37 | $41.71 | $42.76 | $41.81 | 10,705 |
2020-03-24 | $41.43 | $42.75 | $41.43 | $42.12 | $41.18 | 8,533 |
2020-03-23 | $39.33 | $39.33 | $38.00 | $38.52 | $37.66 | 23,041 |
2020-03-20 | $41.31 | $41.60 | $40.00 | $40.00 | $39.11 | 16,340 |
2020-03-19 | $38.71 | $41.35 | $38.71 | $40.92 | $40.01 | 48,267 |
2020-03-18 | $37.53 | $39.35 | $36.86 | $38.21 | $37.36 | 26,223 |
2020-03-17 | $38.82 | $40.53 | $38.14 | $40.18 | $39.29 | 61,081 |
2020-03-16 | $39.73 | $40.51 | $38.11 | $38.11 | $37.26 | 38,441 |
2020-03-13 | $42.46 | $43.48 | $40.86 | $43.39 | $42.43 | 36,905 |
2020-03-12 | $41.68 | $42.85 | $41.00 | $41.16 | $40.25 | 58,897 |
2020-03-11 | $46.11 | $46.55 | $44.56 | $45.06 | $44.06 | 33,463 |
2020-03-10 | $47.64 | $47.93 | $46.41 | $47.93 | $46.87 | 69,225 |
2020-03-09 | $46.61 | $47.98 | $46.11 | $46.11 | $45.09 | 26,216 |
2020-03-06 | $52.01 | $52.46 | $51.82 | $52.25 | $51.09 | 3,810 |
2020-03-05 | $53.27 | $53.81 | $53.00 | $53.14 | $51.96 | 34,035 |
2020-03-04 | $55.10 | $55.65 | $54.55 | $55.42 | $54.19 | 11,859 |
2020-03-03 | $56.53 | $56.53 | $54.51 | $55.29 | $54.06 | 23,626 |
2020-03-02 | $55.27 | $56.21 | $54.53 | $55.99 | $54.75 | 67,498 |
2020-02-28 | $54.52 | $55.30 | $53.84 | $54.97 | $53.75 | 41,409 |
2020-02-27 | $56.91 | $57.39 | $55.72 | $56.09 | $54.84 | 85,365 |
2020-02-26 | $59.04 | $59.13 | $57.80 | $58.10 | $56.81 | 6,814 |
2020-02-25 | $58.77 | $58.99 | $57.37 | $57.69 | $56.41 | 14,063 |
2020-02-24 | $57.98 | $58.78 | $57.51 | $58.04 | $56.75 | 23,297 |
2020-02-21 | $60.62 | $60.82 | $60.30 | $60.40 | $59.06 | 6,850 |
2020-02-20 | $60.69 | $61.10 | $60.34 | $60.84 | $59.49 | 8,833 |
2020-02-19 | $61.05 | $61.75 | $61.05 | $61.71 | $60.34 | 5,427 |
2020-02-18 | $60.51 | $60.87 | $60.35 | $60.85 | $59.50 | 17,385 |
2020-02-14 | $60.53 | $60.55 | $60.11 | $60.55 | $59.21 | 5,862 |
2020-02-13 | $60.81 | $60.97 | $60.29 | $60.37 | $59.03 | 2,974 |
2020-02-12 | $61.32 | $61.39 | $61.07 | $61.22 | $59.86 | 28,119 |
2020-02-11 | $61.17 | $61.37 | $60.55 | $60.70 | $59.35 | 18,263 |
2020-02-10 | $59.88 | $60.44 | $59.88 | $60.44 | $59.10 | 1,723 |
2020-02-07 | $60.68 | $60.68 | $60.50 | $60.54 | $59.20 | 996 |
2020-02-06 | $60.71 | $60.83 | $60.55 | $60.68 | $59.33 | 4,122 |
2020-02-05 | $60.41 | $60.41 | $59.97 | $60.21 | $58.87 | 14,168 |
2020-02-04 | $59.10 | $59.92 | $58.96 | $59.65 | $58.33 | 22,283 |
2020-02-03 | $57.88 | $58.56 | $57.88 | $58.41 | $57.11 | 14,741 |
2020-01-31 | $59.27 | $59.42 | $58.50 | $58.67 | $57.37 | 25,021 |
2020-01-30 | $59.02 | $59.25 | $58.76 | $59.23 | $57.91 | 7,688 |
2020-01-29 | $59.14 | $59.53 | $58.86 | $59.13 | $57.82 | 3,394 |
2020-01-28 | $58.86 | $59.06 | $58.82 | $59.04 | $57.73 | 10,194 |
2020-01-27 | $58.47 | $58.82 | $58.47 | $58.74 | $57.44 | 26,563 |
2020-01-24 | $60.27 | $60.32 | $59.56 | $59.74 | $58.41 | 3,941 |
2020-01-23 | $59.84 | $60.18 | $59.80 | $60.07 | $58.74 | 1,424 |
2020-01-22 | $59.70 | $60.18 | $59.70 | $59.93 | $58.60 | 50,773 |
2020-01-21 | $59.28 | $59.68 | $59.19 | $59.22 | $57.90 | 8,191 |
2020-01-17 | $59.65 | $59.65 | $59.25 | $59.25 | $57.93 | 4,755 |
2020-01-16 | $59.00 | $59.48 | $59.00 | $59.48 | $58.16 | 16,815 |
2020-01-15 | $58.72 | $59.00 | $58.67 | $58.79 | $57.48 | 5,720 |
2020-01-14 | $58.33 | $58.86 | $58.33 | $58.56 | $57.26 | 10,016 |
2020-01-13 | $57.93 | $58.53 | $57.93 | $58.39 | $57.09 | 3,204 |
2020-01-10 | $58.15 | $58.15 | $58.07 | $58.08 | $56.79 | 5,414 |
2020-01-09 | $57.93 | $58.11 | $57.76 | $58.11 | $56.82 | 7,910 |
2020-01-08 | $57.46 | $57.96 | $57.46 | $57.87 | $56.58 | 3,116 |
2020-01-07 | $57.52 | $57.63 | $57.37 | $57.55 | $56.27 | 20,344 |
2020-01-06 | $57.47 | $57.68 | $57.36 | $57.67 | $56.39 | 4,812 |
2020-01-03 | $57.46 | $57.67 | $57.37 | $57.63 | $56.35 | 5,845 |
2020-01-02 | $57.79 | $58.20 | $57.79 | $58.03 | $56.74 | 52,870 |
2019-12-31 | $57.32 | $57.55 | $57.25 | $57.35 | $56.08 | 7,144 |
2019-12-30 | $57.47 | $57.47 | $57.10 | $57.13 | $55.86 | 8,035 |
2019-12-27 | $57.50 | $57.57 | $57.24 | $57.39 | $56.12 | 5,264 |
2019-12-26 | $57.16 | $57.51 | $57.10 | $57.36 | $56.09 | 1,669 |
2019-12-24 | $56.91 | $57.27 | $56.91 | $57.09 | $55.82 | 4,541 |
2019-12-23 | $56.71 | $56.85 | $56.50 | $56.77 | $55.51 | 14,809 |
2019-12-20 | $57.12 | $57.13 | $56.85 | $57.00 | $55.73 | 7,595 |
2019-12-19 | $56.81 | $56.97 | $56.66 | $56.94 | $55.68 | 2,393 |
2019-12-18 | $56.68 | $56.89 | $56.47 | $56.77 | $55.51 | 5,763 |
2019-12-17 | $56.95 | $56.97 | $56.78 | $56.86 | $55.60 | 5,483 |
2019-12-16 | $57.04 | $57.14 | $56.90 | $56.90 | $55.64 | 7,662 |
2019-12-13 | $57.95 | $58.21 | $57.93 | $58.05 | $55.77 | 7,866 |
2019-12-12 | $58.10 | $58.10 | $57.84 | $57.92 | $55.64 | 2,578 |
2019-12-11 | $57.83 | $58.07 | $57.83 | $58.03 | $55.75 | 4,680 |
2019-12-10 | $57.99 | $57.99 | $57.70 | $57.73 | $55.46 | 1,629 |
2019-12-09 | $57.80 | $57.90 | $57.80 | $57.90 | $55.62 | 668 |
2019-12-06 | $57.72 | $57.98 | $57.64 | $57.77 | $55.50 | 8,324 |
2019-12-05 | $57.76 | $57.76 | $57.42 | $57.51 | $55.25 | 1,341 |
2019-12-04 | $57.87 | $57.87 | $57.60 | $57.65 | $55.38 | 4,495 |
2019-12-03 | $57.48 | $57.48 | $57.08 | $57.40 | $55.14 | 11,169 |
2019-12-02 | $58.25 | $58.25 | $57.69 | $57.89 | $55.62 | 43,409 |
2019-11-29 | $58.85 | $58.99 | $58.65 | $58.79 | $56.48 | 2,083 |
2019-11-27 | $58.59 | $58.86 | $58.34 | $58.65 | $56.35 | 5,436 |
2019-11-26 | $58.53 | $58.53 | $57.96 | $58.18 | $55.89 | 4,561 |
2019-11-25 | $58.03 | $58.31 | $58.03 | $58.23 | $55.94 | 5,801 |
2019-11-22 | $57.61 | $57.66 | $57.49 | $57.63 | $55.37 | 3,055 |
2019-11-21 | $57.64 | $57.64 | $57.49 | $57.49 | $55.23 | 5,205 |
2019-11-20 | $57.68 | $57.82 | $57.48 | $57.73 | $55.46 | 3,095 |
2019-11-19 | $58.15 | $58.15 | $58.00 | $58.10 | $55.82 | 5,864 |
2019-11-18 | $58.10 | $58.17 | $57.94 | $58.17 | $55.88 | 9,205 |
2019-11-15 | $57.67 | $58.10 | $57.67 | $58.07 | $55.79 | 16,136 |
2019-11-14 | $57.48 | $57.53 | $57.36 | $57.36 | $55.11 | 3,317 |
2019-11-13 | $57.40 | $57.53 | $57.23 | $57.40 | $55.14 | 17,518 |
2019-11-12 | $57.02 | $57.37 | $57.01 | $57.32 | $55.07 | 8,014 |
2019-11-11 | $57.04 | $57.07 | $56.82 | $57.05 | $54.81 | 1,835 |
2019-11-08 | $57.00 | $57.32 | $57.00 | $57.32 | $55.07 | 1,363 |
2019-11-07 | $57.18 | $57.18 | $56.66 | $56.85 | $54.62 | 2,563 |
2019-11-06 | $56.79 | $56.84 | $56.69 | $56.80 | $54.57 | 17,124 |
2019-11-05 | $56.88 | $56.88 | $56.66 | $56.75 | $54.52 | 6,329 |
2019-11-04 | $56.53 | $56.73 | $56.53 | $56.71 | $54.48 | 3,286 |
2019-11-01 | $56.20 | $56.47 | $56.20 | $56.36 | $54.15 | 8,172 |
2019-10-31 | $55.73 | $55.89 | $55.71 | $55.86 | $53.66 | 6,464 |
2019-10-30 | $55.95 | $56.00 | $55.79 | $55.95 | $53.75 | 5,743 |
2019-10-29 | $55.78 | $56.21 | $55.75 | $56.19 | $53.98 | 7,887 |
2019-10-28 | $55.76 | $55.88 | $55.73 | $55.76 | $53.57 | 7,569 |
2019-10-25 | $55.26 | $55.47 | $55.26 | $55.44 | $53.26 | 3,067 |
2019-10-24 | $55.27 | $55.38 | $55.03 | $55.38 | $53.20 | 1,162 |
2019-10-23 | $54.57 | $55.12 | $54.57 | $55.11 | $52.94 | 3,853 |
2019-10-22 | $55.05 | $55.14 | $55.00 | $55.00 | $52.84 | 4,916 |
2019-10-21 | $54.87 | $55.19 | $54.87 | $55.09 | $52.93 | 10,541 |
2019-10-18 | $54.82 | $54.82 | $54.66 | $54.67 | $52.52 | 3,524 |
2019-10-17 | $54.89 | $55.17 | $54.80 | $55.10 | $52.93 | 8,059 |
2019-10-16 | $54.85 | $54.96 | $54.75 | $54.83 | $52.68 | 4,876 |
2019-10-15 | $54.86 | $55.14 | $54.76 | $54.99 | $52.83 | 9,107 |
2019-10-14 | $55.04 | $55.04 | $54.66 | $54.72 | $52.57 | 8,832 |
2019-10-11 | $54.96 | $55.37 | $54.96 | $55.20 | $53.03 | 5,752 |
2019-10-10 | $54.38 | $54.51 | $54.37 | $54.46 | $52.32 | 2,343 |
2019-10-09 | $54.08 | $54.19 | $53.97 | $54.05 | $51.93 | 11,767 |
2019-10-08 | $54.24 | $54.24 | $53.86 | $53.86 | $51.74 | 50,241 |
2019-10-07 | $54.62 | $54.67 | $54.47 | $54.47 | $52.33 | 4,115 |
2019-10-04 | $54.42 | $54.91 | $54.37 | $54.91 | $52.75 | 7,189 |
2019-10-03 | $53.76 | $54.30 | $53.76 | $54.30 | $52.17 | 56,160 |
2019-10-02 | $53.80 | $53.80 | $53.41 | $53.63 | $51.52 | 7,053 |
2019-10-01 | $54.59 | $54.65 | $53.92 | $53.98 | $51.86 | 25,297 |
2019-09-30 | $54.21 | $54.62 | $54.21 | $54.60 | $52.45 | 17,039 |
2019-09-27 | $54.47 | $54.55 | $54.09 | $54.10 | $51.97 | 8,761 |
2019-09-26 | $54.36 | $54.44 | $54.13 | $54.32 | $52.19 | 5,632 |
2019-09-25 | $53.78 | $54.02 | $53.65 | $53.96 | $51.84 | 4,977 |
2019-09-24 | $54.11 | $54.24 | $53.51 | $53.64 | $51.53 | 7,518 |
2019-09-23 | $53.73 | $53.91 | $53.73 | $53.83 | $51.71 | 7,253 |
2019-09-20 | $53.98 | $54.17 | $53.64 | $53.69 | $51.58 | 7,092 |
2019-09-19 | $54.14 | $54.24 | $53.98 | $53.98 | $51.86 | 3,740 |
2019-09-18 | $53.95 | $53.95 | $53.64 | $53.85 | $51.73 | 4,574 |
2019-09-17 | $53.32 | $53.60 | $53.32 | $53.54 | $51.44 | 2,341 |
2019-09-16 | $53.40 | $53.47 | $53.30 | $53.38 | $51.28 | 8,245 |
2019-09-13 | $53.83 | $53.90 | $53.73 | $53.74 | $51.63 | 1,753 |
2019-09-12 | $53.87 | $53.90 | $53.68 | $53.78 | $51.67 | 3,360 |
2019-09-11 | $53.60 | $53.78 | $53.60 | $53.68 | $51.57 | 5,169 |
2019-09-10 | $53.32 | $53.46 | $53.22 | $53.39 | $51.29 | 2,730 |
2019-09-09 | $53.54 | $53.54 | $53.23 | $53.41 | $51.31 | 1,931 |
2019-09-06 | $53.52 | $53.60 | $53.43 | $53.43 | $51.33 | 1,961 |
2019-09-05 | $53.54 | $53.54 | $53.20 | $53.46 | $51.36 | 24,402 |
2019-09-04 | $53.20 | $53.29 | $53.20 | $53.27 | $51.18 | 6,415 |
2019-09-03 | $52.68 | $52.79 | $52.53 | $52.66 | $50.59 | 12,030 |
2019-08-30 | $53.13 | $53.15 | $53.02 | $53.15 | $51.06 | 2,589 |
2019-08-29 | $53.33 | $53.33 | $53.24 | $53.24 | $51.15 | 2,025 |
2019-08-28 | $52.54 | $52.92 | $52.53 | $52.76 | $50.69 | 13,949 |
2019-08-27 | $53.75 | $53.75 | $52.84 | $52.84 | $50.76 | 8,543 |
2019-08-26 | $53.83 | $53.84 | $53.58 | $53.67 | $51.56 | 14,042 |
2019-08-23 | $54.51 | $54.87 | $53.81 | $53.81 | $51.70 | 16,993 |
2019-08-22 | $54.94 | $54.94 | $54.43 | $54.81 | $52.66 | 18,954 |
2019-08-21 | $54.48 | $54.73 | $54.48 | $54.72 | $52.57 | 10,575 |
2019-08-20 | $53.80 | $54.21 | $53.80 | $53.92 | $51.80 | 7,809 |
2019-08-19 | $53.84 | $53.98 | $53.81 | $53.84 | $51.72 | 8,520 |
2019-08-16 | $52.96 | $53.38 | $52.95 | $53.22 | $51.13 | 3,391 |
2019-08-15 | $53.17 | $53.17 | $52.62 | $52.72 | $50.65 | 7,587 |
2019-08-14 | $54.09 | $54.09 | $53.05 | $53.07 | $50.98 | 23,651 |
2019-08-13 | $54.76 | $55.56 | $54.73 | $55.32 | $53.15 | 87,713 |
2019-08-12 | $55.25 | $55.25 | $54.84 | $54.97 | $52.81 | 22,596 |
2019-08-09 | $55.89 | $55.92 | $55.49 | $55.60 | $53.42 | 13,043 |
2019-08-08 | $55.43 | $56.14 | $55.19 | $56.14 | $53.93 | 225,470 |
2019-08-07 | $54.28 | $55.16 | $54.07 | $55.06 | $52.90 | 226,240 |
2019-08-06 | $55.20 | $55.32 | $54.77 | $54.94 | $52.78 | 9,016 |
2019-08-05 | $55.00 | $55.00 | $54.55 | $54.55 | $52.41 | 41,067 |
2019-08-02 | $55.42 | $55.42 | $54.95 | $55.25 | $53.08 | 28,711 |
2019-08-01 | $55.82 | $56.17 | $55.35 | $55.45 | $53.27 | 13,419 |
2019-07-31 | $55.54 | $56.03 | $55.20 | $55.28 | $53.11 | 37,678 |
2019-07-30 | $55.33 | $55.57 | $55.31 | $55.56 | $53.38 | 11,792 |
2019-07-29 | $55.29 | $55.38 | $54.96 | $55.26 | $53.09 | 12,153 |
2019-07-26 | $55.17 | $55.36 | $55.17 | $55.24 | $53.07 | 11,550 |
2019-07-25 | $55.29 | $55.44 | $54.91 | $54.92 | $52.76 | 9,062 |
2019-07-24 | $54.93 | $55.40 | $54.93 | $55.40 | $53.22 | 15,737 |
2019-07-23 | $54.54 | $54.76 | $54.51 | $54.63 | $52.48 | 15,514 |
2019-07-22 | $54.51 | $54.57 | $54.33 | $54.33 | $52.19 | 15,277 |
2019-07-19 | $54.52 | $54.63 | $54.33 | $54.43 | $52.29 | 23,350 |
2019-07-18 | $54.22 | $54.51 | $54.02 | $54.51 | $52.37 | 19,920 |
2019-07-17 | $54.76 | $54.76 | $54.49 | $54.54 | $52.40 | 18,644 |
2019-07-16 | $54.94 | $54.97 | $54.54 | $54.61 | $52.46 | 18,877 |
2019-07-15 | $55.28 | $55.28 | $55.03 | $55.07 | $52.91 | 18,788 |
2019-07-12 | $55.26 | $55.60 | $55.26 | $55.51 | $53.33 | 116,870 |
2019-07-11 | $55.27 | $55.43 | $55.09 | $55.24 | $53.07 | 969 |
2019-07-10 | $55.29 | $55.56 | $55.25 | $55.52 | $53.34 | 13,487 |
2019-07-09 | $55.06 | $55.27 | $54.98 | $55.27 | $53.10 | 21,232 |
2019-07-08 | $54.82 | $54.97 | $54.61 | $54.70 | $52.55 | 43,726 |
2019-07-05 | $55.17 | $55.17 | $54.89 | $54.99 | $52.83 | 2,711 |
2019-07-03 | $55.32 | $55.43 | $55.17 | $55.20 | $53.03 | 7,972 |
2019-07-02 | $54.77 | $54.88 | $54.73 | $54.87 | $52.71 | 4,405 |
2019-07-01 | $54.90 | $55.00 | $54.45 | $54.57 | $52.43 | 75,002 |
2019-06-28 | $54.20 | $54.53 | $54.20 | $54.53 | $52.39 | 4,745 |
2019-06-27 | $53.85 | $54.18 | $53.85 | $54.17 | $52.04 | 10,741 |
2019-06-26 | $53.63 | $53.76 | $53.54 | $53.57 | $51.46 | 13,162 |
2019-06-25 | $53.51 | $53.55 | $53.23 | $53.23 | $51.14 | 5,742 |
2019-06-24 | $53.41 | $53.46 | $53.33 | $53.39 | $51.29 | 5,713 |
2019-06-21 | $53.36 | $53.54 | $53.11 | $53.42 | $51.32 | 7,285 |
2019-06-20 | $54.06 | $54.12 | $53.50 | $53.65 | $51.54 | 34,241 |
2019-06-19 | $53.21 | $53.47 | $53.04 | $53.37 | $51.27 | 31,221 |
2019-06-18 | $53.08 | $53.24 | $52.98 | $53.11 | $51.02 | 6,250 |
2019-06-17 | $52.83 | $52.83 | $52.66 | $52.66 | $50.59 | 9,551 |
2019-06-14 | $53.39 | $53.69 | $52.91 | $53.00 | $50.75 | 11,352 |
2019-06-13 | $53.41 | $53.71 | $53.29 | $53.29 | $51.03 | 2,658 |
2019-06-12 | $53.35 | $53.35 | $53.12 | $53.13 | $50.88 | 10,876 |
2019-06-11 | $53.89 | $53.89 | $53.33 | $53.63 | $51.36 | 93,426 |
2019-06-10 | $53.61 | $54.09 | $53.61 | $53.76 | $51.48 | 16,923 |
2019-06-07 | $53.48 | $53.99 | $53.43 | $53.80 | $51.52 | 420,977 |
2019-06-06 | $53.17 | $53.29 | $52.84 | $53.29 | $51.03 | 15,517 |
2019-06-05 | $53.10 | $53.30 | $52.83 | $53.18 | $50.93 | 8,907 |
2019-06-04 | $52.33 | $53.01 | $52.33 | $53.01 | $50.76 | 13,305 |
2019-06-03 | $52.24 | $52.24 | $51.86 | $51.90 | $49.70 | 28,128 |
2019-05-31 | $52.13 | $52.43 | $52.04 | $52.11 | $49.90 | 11,113 |
2019-05-30 | $52.76 | $53.06 | $52.47 | $52.47 | $50.25 | 11,775 |
2019-05-29 | $52.93 | $53.05 | $52.60 | $52.97 | $50.73 | 17,170 |
2019-05-28 | $54.18 | $54.18 | $53.10 | $53.22 | $50.96 | 56,777 |
2019-05-24 | $53.79 | $54.02 | $53.61 | $53.75 | $51.47 | 10,722 |
2019-05-23 | $54.13 | $54.13 | $53.35 | $53.68 | $51.40 | 40,759 |
2019-05-22 | $54.47 | $54.67 | $54.39 | $54.39 | $52.08 | 35,755 |
2019-05-21 | $54.33 | $54.57 | $54.31 | $54.31 | $52.01 | 10,225 |
2019-05-20 | $54.45 | $54.50 | $54.27 | $54.38 | $52.08 | 3,411 |
2019-05-17 | $54.61 | $54.92 | $54.59 | $54.78 | $52.46 | 15,596 |
2019-05-16 | $54.46 | $55.06 | $54.46 | $54.87 | $52.54 | 11,960 |
2019-05-15 | $53.80 | $54.32 | $53.63 | $54.07 | $51.78 | 10,702 |
2019-05-14 | $54.11 | $54.34 | $54.11 | $54.22 | $51.92 | 2,902 |
2019-05-13 | $54.39 | $54.45 | $53.24 | $53.53 | $51.26 | 7,721 |
2019-05-10 | $55.49 | $55.96 | $55.17 | $55.72 | $53.36 | 5,111 |
2019-05-09 | $55.25 | $55.63 | $54.98 | $55.52 | $53.17 | 12,319 |
2019-05-08 | $55.32 | $55.83 | $55.20 | $55.61 | $53.25 | 18,340 |
2019-05-07 | $55.80 | $55.80 | $54.87 | $55.13 | $52.79 | 429,982 |
2019-05-06 | $55.38 | $55.95 | $55.38 | $55.95 | $53.58 | 9,557 |
2019-05-03 | $55.83 | $56.35 | $55.83 | $56.23 | $53.85 | 16,094 |
2019-05-02 | $55.44 | $55.85 | $55.44 | $55.64 | $53.28 | 7,231 |
2019-05-01 | $56.32 | $56.46 | $55.93 | $55.93 | $53.56 | 8,870 |
2019-04-30 | $56.27 | $56.44 | $56.00 | $56.38 | $53.99 | 12,342 |
2019-04-29 | $56.26 | $56.58 | $56.26 | $56.56 | $54.16 | 4,565 |
2019-04-26 | $55.86 | $56.21 | $55.85 | $56.11 | $53.73 | 22,345 |
2019-04-25 | $55.68 | $55.84 | $55.50 | $55.77 | $53.41 | 4,308 |
2019-04-24 | $55.96 | $55.98 | $55.87 | $55.87 | $53.50 | 1,905 |
2019-04-23 | $55.62 | $55.99 | $55.61 | $55.99 | $53.62 | 1,805 |
2019-04-22 | $55.44 | $55.52 | $55.24 | $55.52 | $53.17 | 2,949 |
2019-04-18 | $55.25 | $55.33 | $54.87 | $55.20 | $52.86 | 3,530 |
2019-04-17 | $56.39 | $56.39 | $55.84 | $55.97 | $53.60 | 15,011 |
2019-04-16 | $56.95 | $56.95 | $56.63 | $56.84 | $54.43 | 11,914 |
2019-04-15 | $56.52 | $56.72 | $56.39 | $56.66 | $54.26 | 12,145 |
2019-04-12 | $55.91 | $56.20 | $55.91 | $56.15 | $53.77 | 9,752 |
2019-04-11 | $55.74 | $55.74 | $55.37 | $55.53 | $53.18 | 5,957 |
2019-04-10 | $55.31 | $55.65 | $55.31 | $55.64 | $53.28 | 4,769 |
2019-04-09 | $54.92 | $55.11 | $54.77 | $54.77 | $52.45 | 4,584 |
2019-04-08 | $54.90 | $55.11 | $54.90 | $55.00 | $52.67 | 9,900 |
2019-04-05 | $54.86 | $54.92 | $54.69 | $54.78 | $52.46 | 16,165 |
2019-04-04 | $54.62 | $54.63 | $54.43 | $54.61 | $52.30 | 4,466 |
2019-04-03 | $54.99 | $55.07 | $54.74 | $54.74 | $52.42 | 104,607 |
2019-04-02 | $54.64 | $54.67 | $54.53 | $54.54 | $52.23 | 5,229 |
2019-04-01 | $54.71 | $54.83 | $54.40 | $54.64 | $52.32 | 13,356 |
2019-03-29 | $54.04 | $54.27 | $53.94 | $54.06 | $51.77 | 43,942 |
2019-03-28 | $53.89 | $53.89 | $53.64 | $53.89 | $51.61 | 3,803 |
2019-03-27 | $54.30 | $54.30 | $53.90 | $54.14 | $51.85 | 2,541 |
2019-03-26 | $54.20 | $54.46 | $54.20 | $54.21 | $51.91 | 1,610 |
2019-03-25 | $53.95 | $53.95 | $53.63 | $53.63 | $51.36 | 6,467 |
2019-03-22 | $55.04 | $55.04 | $54.50 | $54.55 | $52.24 | 14,077 |
2019-03-21 | $55.09 | $55.50 | $55.02 | $55.50 | $53.15 | 5,359 |
2019-03-20 | $54.70 | $55.19 | $54.70 | $55.19 | $52.85 | 2,541 |
2019-03-19 | $55.05 | $55.19 | $54.76 | $54.76 | $52.44 | 66,220 |
2019-03-18 | $54.65 | $54.95 | $54.64 | $54.84 | $52.52 | 7,886 |
2019-03-15 | $54.52 | $54.67 | $54.41 | $54.67 | $52.35 | 2,707 |
2019-03-14 | $54.10 | $54.45 | $54.10 | $54.32 | $52.02 | 2,385 |
2019-03-13 | $53.89 | $54.43 | $53.89 | $54.36 | $52.06 | 4,832 |
2019-03-12 | $53.56 | $53.57 | $53.32 | $53.53 | $51.26 | 8,493 |
2019-03-11 | $53.27 | $53.58 | $53.27 | $53.58 | $51.31 | 5,706 |
2019-03-08 | $53.17 | $53.38 | $53.10 | $53.26 | $51.00 | 7,052 |
2019-03-07 | $53.63 | $53.79 | $53.18 | $53.43 | $51.17 | 311,462 |
2019-03-06 | $54.11 | $54.11 | $53.83 | $53.83 | $51.55 | 2,173 |
2019-03-05 | $54.39 | $54.39 | $53.96 | $54.24 | $51.94 | 42,808 |
2019-03-04 | $54.81 | $54.81 | $54.09 | $54.25 | $51.95 | 10,970 |
2019-03-01 | $54.50 | $54.50 | $54.36 | $54.44 | $52.13 | 2,621 |
2019-02-28 | $54.73 | $54.73 | $54.14 | $54.33 | $52.03 | 28,736 |
2019-02-27 | $54.62 | $54.70 | $54.38 | $54.57 | $52.26 | 3,749 |
2019-02-26 | $54.91 | $54.91 | $54.80 | $54.80 | $52.48 | 5,771 |
2019-02-25 | $55.25 | $55.41 | $55.14 | $55.41 | $53.06 | 4,428 |
2019-02-22 | $54.57 | $54.90 | $54.52 | $54.64 | $52.32 | 8,100 |
2019-02-21 | $54.30 | $54.48 | $54.19 | $54.37 | $52.07 | 11,025 |
2019-02-20 | $54.75 | $54.87 | $54.48 | $54.48 | $52.17 | 2,040 |
2019-02-19 | $54.41 | $54.87 | $54.41 | $54.70 | $52.38 | 3,316 |
2019-02-15 | $54.31 | $54.59 | $54.14 | $54.59 | $52.28 | 6,097 |
2019-02-14 | $53.67 | $53.98 | $53.65 | $53.95 | $51.66 | 3,030 |
2019-02-13 | $53.47 | $53.75 | $53.44 | $53.46 | $51.19 | 9,110 |
2019-02-12 | $53.91 | $54.12 | $53.91 | $54.12 | $51.83 | 2,808 |
2019-02-11 | $53.29 | $53.52 | $53.19 | $53.52 | $51.25 | 38,509 |
2019-02-08 | $52.86 | $53.06 | $52.65 | $53.05 | $50.80 | 5,514 |
2019-02-07 | $53.45 | $53.52 | $52.83 | $52.95 | $50.71 | 11,914 |
2019-02-06 | $54.34 | $54.43 | $53.83 | $53.98 | $51.69 | 17,215 |
2019-02-05 | $54.53 | $54.86 | $54.40 | $54.57 | $52.26 | 148,464 |
2019-02-04 | $54.08 | $54.45 | $54.05 | $54.23 | $51.93 | 7,285 |
2019-02-01 | $54.05 | $54.08 | $53.68 | $53.84 | $51.56 | 7,933 |
2019-01-31 | $53.59 | $54.00 | $53.59 | $53.87 | $51.59 | 27,583 |
2019-01-30 | $53.31 | $53.62 | $53.25 | $53.62 | $51.35 | 4,678 |
2019-01-29 | $52.86 | $52.97 | $52.65 | $52.81 | $50.57 | 5,333 |
2019-01-28 | $52.36 | $52.72 | $52.36 | $52.72 | $50.49 | 3,429 |
2019-01-25 | $52.29 | $52.71 | $52.29 | $52.58 | $50.35 | 4,528 |
2019-01-24 | $51.89 | $52.01 | $51.78 | $52.01 | $49.81 | 2,685 |
2019-01-23 | $51.88 | $51.90 | $51.44 | $51.75 | $49.56 | 2,457 |
2019-01-22 | $51.30 | $51.53 | $51.14 | $51.25 | $49.08 | 60,867 |
2019-01-18 | $51.57 | $51.78 | $51.54 | $51.54 | $49.36 | 1,820 |
2019-01-17 | $51.26 | $51.42 | $51.19 | $51.42 | $49.24 | 21,317 |
2019-01-16 | $51.26 | $51.29 | $50.95 | $51.11 | $48.94 | 4,063 |
2019-01-15 | $50.99 | $51.16 | $50.98 | $51.12 | $48.95 | 2,105 |
2019-01-14 | $50.75 | $50.75 | $50.46 | $50.56 | $48.42 | 4,089 |
2019-01-11 | $51.03 | $51.39 | $51.03 | $51.17 | $49.00 | 13,626 |
2019-01-10 | $51.00 | $51.21 | $50.91 | $51.17 | $49.00 | 6,658 |
2019-01-09 | $51.05 | $51.25 | $51.03 | $51.25 | $49.08 | 11,066 |
2019-01-08 | $50.56 | $50.72 | $50.20 | $50.56 | $48.42 | 4,352 |
2019-01-07 | $50.14 | $50.54 | $50.13 | $50.16 | $48.03 | 6,949 |
2019-01-04 | $48.82 | $49.85 | $48.82 | $49.82 | $47.71 | 37,082 |
2019-01-03 | $48.33 | $48.70 | $48.23 | $48.50 | $46.44 | 4,427 |
2019-01-02 | $48.06 | $48.93 | $48.06 | $48.83 | $46.76 | 120,323 |
2018-12-31 | $48.42 | $48.77 | $48.24 | $48.42 | $46.37 | 44,026 |
2018-12-28 | $48.67 | $48.79 | $48.28 | $48.49 | $46.44 | 35,683 |
2018-12-27 | $47.70 | $48.35 | $47.41 | $48.35 | $46.30 | 22,656 |
2018-12-26 | $47.82 | $48.90 | $47.40 | $48.90 | $46.83 | 37,096 |
2018-12-24 | $46.78 | $46.78 | $46.47 | $46.52 | $44.55 | 7,234 |
2018-12-21 | $49.06 | $49.06 | $48.00 | $48.03 | $45.99 | 25,118 |
2018-12-20 | $49.50 | $49.72 | $48.53 | $48.87 | $46.80 | 115,290 |
2018-12-19 | $50.51 | $50.63 | $49.32 | $49.65 | $47.55 | 21,589 |
2018-12-18 | $50.47 | $50.60 | $50.11 | $50.15 | $48.02 | 5,689 |
2018-12-17 | $51.22 | $51.22 | $50.34 | $50.34 | $48.13 | 9,150 |
2018-12-14 | $51.62 | $51.88 | $51.26 | $51.32 | $49.07 | 28,228 |
2018-12-13 | $52.05 | $52.19 | $51.89 | $52.06 | $49.78 | 4,490 |
2018-12-12 | $52.30 | $52.56 | $52.00 | $52.06 | $49.78 | 13,984 |
2018-12-11 | $52.48 | $52.48 | $51.74 | $51.84 | $49.57 | 9,803 |
2018-12-10 | $52.04 | $52.21 | $51.49 | $51.92 | $49.64 | 24,381 |
2018-12-07 | $53.13 | $53.13 | $52.42 | $52.44 | $50.14 | 5,732 |
2018-12-06 | $52.98 | $53.51 | $52.45 | $53.45 | $51.11 | 26,915 |
2018-12-04 | $54.45 | $54.45 | $53.32 | $53.32 | $50.98 | 14,018 |
2018-12-03 | $55.09 | $55.23 | $54.86 | $55.17 | $52.75 | 12,289 |
2018-11-30 | $54.33 | $54.75 | $54.33 | $54.69 | $52.29 | 5,858 |
2018-11-29 | $54.63 | $54.86 | $54.52 | $54.75 | $52.35 | 8,117 |
2018-11-28 | $54.17 | $54.95 | $54.17 | $54.95 | $52.54 | 5,544 |
2018-11-27 | $54.00 | $54.00 | $53.54 | $53.91 | $51.55 | 17,376 |
2018-11-26 | $53.97 | $54.47 | $53.77 | $54.00 | $51.63 | 8,260 |
2018-11-23 | $53.44 | $53.70 | $53.24 | $53.59 | $51.24 | 1,398 |
2018-11-21 | $53.74 | $53.90 | $53.54 | $53.70 | $51.35 | 12,666 |
2018-11-20 | $53.22 | $53.70 | $53.06 | $53.46 | $51.12 | 11,099 |
2018-11-19 | $55.37 | $55.37 | $54.24 | $54.48 | $52.09 | 7,066 |
2018-11-16 | $55.20 | $55.68 | $55.13 | $55.42 | $52.99 | 14,959 |
2018-11-15 | $54.65 | $55.44 | $54.65 | $55.25 | $52.83 | 18,353 |
2018-11-14 | $55.36 | $55.62 | $54.56 | $54.79 | $52.39 | 22,070 |
2018-11-13 | $55.63 | $55.88 | $55.30 | $55.30 | $52.88 | 10,817 |
2018-11-12 | $56.17 | $56.17 | $55.38 | $55.38 | $52.95 | 84,244 |
2018-11-09 | $56.11 | $56.11 | $55.72 | $55.98 | $53.53 | 184,404 |
2018-11-08 | $56.32 | $56.40 | $56.02 | $56.02 | $53.56 | 27,654 |
2018-11-07 | $55.34 | $56.00 | $55.34 | $55.97 | $53.52 | 8,260 |
2018-11-06 | $54.49 | $54.72 | $54.46 | $54.69 | $52.29 | 52,979 |
2018-11-05 | $54.32 | $54.32 | $53.65 | $54.11 | $51.74 | 5,554 |
2018-11-02 | $54.60 | $54.60 | $53.93 | $54.02 | $51.65 | 4,800 |
2018-11-01 | $53.16 | $54.46 | $53.16 | $54.46 | $52.07 | 205,706 |
2018-10-31 | $52.16 | $52.56 | $52.02 | $52.32 | $50.03 | 2,582 |
2018-10-30 | $51.39 | $51.77 | $51.15 | $51.77 | $49.50 | 13,447 |
2018-10-29 | $52.11 | $52.27 | $50.83 | $51.26 | $49.01 | 9,944 |
2018-10-26 | $51.58 | $51.95 | $51.04 | $51.57 | $49.31 | 15,722 |
2018-10-25 | $51.83 | $52.38 | $51.79 | $52.20 | $49.91 | 22,561 |
2018-10-24 | $53.51 | $53.51 | $51.76 | $51.76 | $49.49 | 10,480 |
2018-10-23 | $53.24 | $53.61 | $52.78 | $53.57 | $51.22 | 13,841 |
2018-10-22 | $54.35 | $54.45 | $53.96 | $54.26 | $51.88 | 16,148 |
2018-10-19 | $54.02 | $54.22 | $53.86 | $53.94 | $51.57 | 4,538 |
2018-10-18 | $54.12 | $54.32 | $53.60 | $53.80 | $51.44 | 5,898 |
2018-10-17 | $54.52 | $54.52 | $54.01 | $54.19 | $51.81 | 8,389 |
2018-10-16 | $54.15 | $54.70 | $54.15 | $54.66 | $52.26 | 10,173 |
2018-10-15 | $53.91 | $54.02 | $53.65 | $53.77 | $51.41 | 4,216 |
2018-10-12 | $53.47 | $53.80 | $53.30 | $53.73 | $51.37 | 18,995 |
2018-10-11 | $53.23 | $53.38 | $52.68 | $52.79 | $50.48 | 23,447 |
2018-10-10 | $54.64 | $54.64 | $53.51 | $53.51 | $51.16 | 8,690 |
2018-10-09 | $54.64 | $54.90 | $54.56 | $54.87 | $52.46 | 19,688 |
2018-10-08 | $55.09 | $55.09 | $54.27 | $54.86 | $52.45 | 16,413 |
2018-10-05 | $55.83 | $55.83 | $55.02 | $55.54 | $53.10 | 3,402 |
2018-10-04 | $55.86 | $56.04 | $55.38 | $55.57 | $53.13 | 37,390 |
2018-10-03 | $56.44 | $56.74 | $56.08 | $56.14 | $53.68 | 26,624 |
2018-10-02 | $56.19 | $56.19 | $55.80 | $56.06 | $53.60 | 51,118 |
2018-10-01 | $56.58 | $56.58 | $56.06 | $56.21 | $53.75 | 38,389 |
2018-09-28 | $56.01 | $56.40 | $56.00 | $56.01 | $53.55 | 99,979 |
2018-09-27 | $56.52 | $56.72 | $56.24 | $56.24 | $53.77 | 7,117 |
2018-09-26 | $57.49 | $57.49 | $56.82 | $56.82 | $54.33 | 9,536 |
2018-09-25 | $57.88 | $57.97 | $57.53 | $57.53 | $55.01 | 23,308 |
2018-09-24 | $57.95 | $57.95 | $57.51 | $57.69 | $55.16 | 3,977 |
2018-09-21 | $58.26 | $58.39 | $58.01 | $58.01 | $55.47 | 4,949 |
2018-09-20 | $58.06 | $58.28 | $58.00 | $58.28 | $55.72 | 5,980 |
2018-09-19 | $57.93 | $57.93 | $57.70 | $57.70 | $55.17 | 4,288 |
2018-09-18 | $57.39 | $57.99 | $57.39 | $57.77 | $55.24 | 7,206 |
2018-09-17 | $57.57 | $58.00 | $57.32 | $57.33 | $54.82 | 14,207 |
2018-09-14 | $56.55 | $56.76 | $56.55 | $56.76 | $54.27 | 782 |
2018-09-13 | $56.49 | $56.72 | $56.49 | $56.72 | $54.23 | 2,706 |
2018-09-12 | $56.04 | $56.37 | $55.93 | $56.17 | $53.71 | 10,742 |
2018-09-11 | $55.63 | $56.13 | $55.63 | $56.13 | $53.67 | 2,894 |
2018-09-10 | $55.47 | $55.65 | $55.44 | $55.54 | $53.10 | 13,312 |
2018-09-07 | $55.31 | $55.53 | $55.31 | $55.37 | $52.94 | 10,001 |
2018-09-06 | $56.00 | $56.22 | $55.54 | $55.78 | $53.33 | 66,844 |
2018-09-05 | $56.17 | $56.17 | $55.71 | $55.72 | $53.28 | 102,892 |
2018-09-04 | $56.27 | $56.44 | $55.90 | $56.44 | $53.97 | 55,208 |
2018-08-31 | $56.41 | $56.74 | $56.27 | $56.60 | $54.12 | 87,527 |
2018-08-30 | $56.68 | $56.68 | $56.40 | $56.40 | $53.93 | 5,391 |
2018-08-29 | $56.18 | $56.66 | $56.18 | $56.65 | $54.17 | 10,349 |
2018-08-28 | $56.17 | $56.30 | $56.06 | $56.26 | $53.79 | 2,413 |
2018-08-27 | $56.07 | $56.25 | $56.07 | $56.12 | $53.66 | 9,668 |
2018-08-24 | $55.80 | $55.80 | $55.50 | $55.53 | $53.10 | 3,281 |
2018-08-23 | $55.70 | $55.78 | $55.56 | $55.58 | $53.14 | 1,891 |
2018-08-22 | $55.61 | $55.79 | $55.53 | $55.62 | $53.18 | 6,616 |
2018-08-21 | $55.99 | $56.01 | $55.47 | $55.56 | $53.12 | 45,523 |
2018-08-20 | $55.19 | $55.82 | $55.02 | $55.82 | $53.37 | 5,408 |
2018-08-17 | $54.51 | $54.88 | $54.31 | $54.80 | $52.40 | 9,793 |
2018-08-16 | $53.66 | $54.56 | $53.66 | $54.53 | $52.14 | 12,731 |
2018-08-15 | $53.50 | $53.61 | $53.08 | $53.53 | $51.18 | 3,991 |
2018-08-14 | $53.51 | $53.54 | $53.42 | $53.54 | $51.19 | 2,379 |
2018-08-13 | $53.52 | $53.69 | $53.11 | $53.11 | $50.78 | 4,092 |
2018-08-10 | $53.35 | $53.52 | $53.33 | $53.52 | $51.17 | 4,629 |
2018-08-09 | $53.99 | $54.00 | $53.82 | $53.82 | $51.46 | 4,350 |
2018-08-08 | $53.96 | $53.96 | $53.82 | $53.82 | $51.46 | 3,313 |
2018-08-07 | $53.79 | $54.21 | $53.79 | $54.03 | $51.66 | 20,225 |
2018-08-06 | $53.36 | $53.94 | $53.32 | $53.32 | $50.98 | 6,463 |
2018-08-03 | $52.89 | $53.31 | $52.79 | $53.22 | $50.89 | 9,536 |
2018-08-02 | $53.02 | $53.04 | $52.55 | $52.89 | $50.57 | 134,148 |
2018-08-01 | $53.30 | $53.61 | $53.15 | $53.50 | $51.15 | 42,993 |
2018-07-31 | $53.55 | $53.69 | $53.33 | $53.56 | $51.21 | 41,412 |
2018-07-30 | $53.50 | $53.63 | $53.41 | $53.55 | $51.20 | 1,485 |
2018-07-27 | $54.09 | $54.09 | $53.36 | $53.40 | $51.06 | 2,816 |
2018-07-26 | $54.44 | $54.59 | $54.00 | $54.18 | $51.80 | 6,190 |
2018-07-25 | $53.26 | $54.12 | $53.26 | $54.00 | $51.63 | 24,434 |
2018-07-24 | $53.14 | $53.31 | $52.93 | $53.04 | $50.71 | 28,864 |
2018-07-23 | $52.86 | $52.95 | $52.77 | $52.95 | $50.63 | 1,963 |
2018-07-20 | $52.95 | $53.09 | $52.95 | $53.04 | $50.71 | 2,536 |
2018-07-19 | $52.88 | $52.97 | $52.71 | $52.89 | $50.57 | 10,051 |
2018-07-18 | $52.96 | $53.30 | $52.96 | $53.22 | $50.89 | 29,711 |
2018-07-17 | $53.14 | $53.26 | $52.99 | $53.10 | $50.77 | 12,141 |
2018-07-16 | $52.92 | $53.10 | $52.92 | $53.02 | $50.70 | 2,713 |
2018-07-13 | $53.16 | $53.16 | $52.98 | $53.04 | $50.71 | 1,239 |
2018-07-12 | $53.03 | $53.24 | $52.99 | $53.16 | $50.83 | 13,983 |
2018-07-11 | $52.79 | $52.79 | $52.63 | $52.68 | $50.37 | 16,046 |
2018-07-10 | $52.86 | $53.17 | $52.82 | $52.93 | $50.61 | 15,665 |
2018-07-09 | $52.92 | $53.21 | $52.57 | $53.06 | $50.73 | 42,483 |
2018-07-06 | $52.36 | $52.88 | $52.36 | $52.75 | $50.44 | 15,116 |
2018-07-05 | $52.39 | $52.39 | $52.05 | $52.23 | $49.94 | 7,162 |
2018-07-03 | $52.26 | $52.46 | $52.00 | $52.09 | $49.81 | 21,097 |
2018-07-02 | $51.54 | $52.17 | $51.54 | $51.91 | $49.63 | 71,786 |
2018-06-29 | $52.30 | $52.37 | $51.90 | $51.90 | $49.62 | 12,759 |
2018-06-28 | $51.45 | $52.19 | $51.33 | $52.19 | $49.90 | 4,061 |
2018-06-27 | $51.80 | $52.08 | $51.47 | $51.47 | $49.21 | 21,250 |
2018-06-26 | $51.79 | $51.83 | $51.64 | $51.79 | $49.52 | 2,928 |
2018-06-25 | $52.29 | $52.29 | $51.62 | $51.76 | $49.49 | 9,830 |
2018-06-22 | $52.46 | $52.46 | $52.23 | $52.35 | $50.05 | 21,290 |
2018-06-21 | $52.69 | $52.69 | $52.19 | $52.19 | $49.90 | 9,629 |
2018-06-20 | $52.73 | $52.88 | $52.69 | $52.88 | $50.56 | 6,164 |
2018-06-19 | $52.39 | $52.47 | $52.15 | $52.47 | $50.17 | 1,912 |
2018-06-18 | $52.80 | $53.12 | $52.72 | $53.04 | $50.39 | 16,317 |
2018-06-15 | $53.03 | $53.21 | $52.53 | $53.05 | $50.39 | 20,600 |
2018-06-14 | $53.65 | $53.72 | $53.18 | $53.23 | $50.57 | 25,143 |
2018-06-13 | $53.75 | $53.76 | $53.51 | $53.59 | $50.91 | 12,935 |
2018-06-12 | $53.62 | $53.91 | $53.62 | $53.83 | $51.14 | 20,091 |
2018-06-11 | $53.62 | $53.77 | $53.56 | $53.56 | $50.88 | 2,568 |
2018-06-08 | $53.19 | $53.71 | $53.19 | $53.71 | $51.02 | 15,434 |
2018-06-07 | $53.19 | $53.19 | $52.72 | $52.81 | $50.17 | 2,608 |
2018-06-06 | $52.93 | $53.26 | $52.82 | $53.11 | $50.45 | 19,436 |
2018-06-05 | $52.74 | $52.88 | $52.70 | $52.72 | $50.08 | 4,535 |
2018-06-04 | $52.90 | $52.92 | $52.59 | $52.86 | $50.21 | 24,771 |
2018-06-01 | $52.29 | $52.70 | $52.29 | $52.63 | $50.00 | 106,972 |
2018-05-31 | $52.18 | $52.18 | $51.88 | $51.95 | $49.35 | 38,436 |
2018-05-30 | $51.94 | $52.10 | $51.94 | $51.96 | $49.36 | 5,826 |
2018-05-29 | $52.05 | $52.05 | $51.21 | $51.35 | $48.78 | 10,343 |
2018-05-25 | $52.14 | $52.50 | $52.14 | $52.50 | $49.87 | 12,206 |
2018-05-24 | $51.81 | $52.13 | $51.74 | $52.13 | $49.52 | 2,964 |
2018-05-23 | $51.51 | $51.84 | $51.51 | $51.75 | $49.16 | 17,985 |
2018-05-22 | $52.00 | $52.00 | $51.75 | $51.75 | $49.16 | 5,084 |
2018-05-21 | $51.95 | $52.00 | $51.77 | $51.86 | $49.26 | 7,871 |
2018-05-18 | $51.33 | $51.40 | $51.28 | $51.28 | $48.71 | 4,058 |
2018-05-17 | $51.35 | $51.45 | $51.16 | $51.28 | $48.71 | 5,214 |
2018-05-16 | $51.16 | $51.23 | $50.90 | $51.14 | $48.58 | 7,904 |
2018-05-15 | $50.67 | $50.67 | $50.36 | $50.43 | $47.91 | 4,658 |
2018-05-14 | $50.73 | $51.00 | $50.69 | $50.69 | $48.15 | 3,521 |
2018-05-11 | $50.49 | $50.79 | $50.23 | $50.33 | $47.81 | 5,517 |
2018-05-10 | $50.24 | $50.50 | $50.24 | $50.50 | $47.97 | 3,671 |
2018-05-09 | $49.95 | $50.40 | $49.93 | $50.22 | $47.71 | 4,230 |
2018-05-08 | $49.65 | $49.85 | $49.55 | $49.79 | $47.30 | 6,439 |
2018-05-07 | $49.49 | $49.92 | $49.49 | $49.71 | $47.22 | 2,369 |
2018-05-04 | $48.99 | $49.48 | $48.99 | $49.46 | $46.98 | 2,675 |
2018-05-03 | $49.52 | $49.67 | $49.10 | $49.17 | $46.71 | 3,879 |
2018-05-02 | $49.51 | $49.60 | $49.20 | $49.22 | $46.76 | 60,542 |
2018-05-01 | $48.98 | $49.56 | $48.94 | $49.47 | $46.99 | 6,353 |
2018-04-30 | $49.14 | $49.36 | $48.93 | $48.99 | $46.54 | 4,287 |
2018-04-27 | $49.45 | $49.67 | $49.35 | $49.47 | $46.99 | 1,612 |
2018-04-26 | $49.14 | $49.63 | $49.08 | $49.41 | $46.94 | 4,591 |
2018-04-25 | $49.25 | $49.25 | $48.88 | $49.12 | $46.66 | 50,749 |
2018-04-24 | $50.35 | $50.62 | $49.67 | $49.67 | $47.18 | 4,333 |
2018-04-23 | $50.52 | $50.52 | $50.27 | $50.39 | $47.87 | 8,303 |
2018-04-20 | $50.59 | $50.59 | $50.30 | $50.41 | $47.89 | 6,695 |
2018-04-19 | $51.01 | $51.01 | $50.42 | $50.57 | $48.04 | 3,130 |
2018-04-18 | $51.15 | $51.20 | $51.00 | $51.19 | $48.63 | 4,296 |
2018-04-17 | $50.91 | $51.08 | $50.91 | $50.99 | $48.44 | 5,051 |
2018-04-16 | $50.83 | $50.90 | $50.70 | $50.90 | $48.35 | 16,650 |
2018-04-13 | $50.68 | $50.68 | $50.19 | $50.20 | $47.69 | 7,204 |
2018-04-12 | $50.50 | $50.51 | $50.41 | $50.45 | $47.92 | 5,827 |
2018-04-11 | $49.58 | $50.05 | $49.58 | $49.84 | $47.35 | 25,099 |
2018-04-10 | $49.80 | $50.16 | $49.80 | $50.09 | $47.58 | 13,001 |
2018-04-09 | $48.81 | $49.20 | $48.76 | $48.90 | $46.45 | 5,764 |
2018-04-06 | $48.61 | $48.64 | $47.78 | $48.04 | $45.64 | 3,468 |
2018-04-05 | $48.69 | $48.94 | $48.53 | $48.90 | $46.45 | 10,349 |
2018-04-04 | $47.77 | $48.86 | $47.57 | $48.86 | $46.41 | 7,745 |
2018-04-03 | $49.15 | $49.15 | $48.71 | $49.02 | $46.57 | 3,375 |
2018-04-02 | $49.11 | $49.11 | $48.40 | $48.72 | $46.28 | 8,544 |
2018-03-29 | $49.25 | $49.63 | $49.17 | $49.53 | $47.05 | 3,618 |
2018-03-28 | $49.45 | $49.45 | $49.00 | $49.21 | $46.75 | 6,189 |
2018-03-27 | $50.23 | $50.33 | $49.44 | $49.50 | $47.02 | 13,826 |
2018-03-26 | $49.82 | $50.09 | $49.31 | $49.86 | $47.36 | 24,577 |
2018-03-23 | $50.95 | $51.16 | $49.90 | $50.11 | $47.60 | 5,881 |
2018-03-22 | $50.95 | $51.16 | $50.47 | $50.50 | $47.97 | 6,220 |
2018-03-21 | $51.39 | $51.83 | $51.39 | $51.78 | $49.19 | 1,257 |
2018-03-20 | $51.53 | $51.55 | $51.43 | $51.51 | $48.93 | 3,000 |
2018-03-19 | $52.03 | $52.24 | $51.26 | $51.40 | $48.83 | 20,820 |
2018-03-16 | $52.15 | $52.50 | $51.96 | $52.15 | $49.54 | 16,455 |
2018-03-15 | $52.34 | $52.70 | $52.04 | $52.24 | $49.63 | 4,277 |
2018-03-14 | $53.01 | $53.01 | $52.36 | $52.43 | $49.81 | 16,502 |
2018-03-13 | $52.81 | $53.03 | $52.53 | $52.66 | $50.02 | 46,961 |
2018-03-12 | $52.48 | $52.75 | $52.48 | $52.67 | $50.03 | 15,009 |
2018-03-09 | $52.14 | $52.51 | $52.12 | $52.38 | $49.76 | 9,856 |
2018-03-08 | $51.85 | $51.86 | $51.75 | $51.81 | $49.22 | 4,555 |
2018-03-07 | $51.50 | $51.85 | $51.44 | $51.77 | $49.18 | 6,464 |
2018-03-06 | $51.63 | $51.80 | $51.56 | $51.74 | $49.15 | 5,192 |
2018-03-05 | $51.33 | $51.85 | $51.32 | $51.81 | $49.22 | 7,238 |
2018-03-02 | $51.13 | $51.76 | $50.92 | $51.46 | $48.88 | 575,887 |
2018-03-01 | $51.37 | $51.41 | $51.02 | $51.09 | $48.53 | 5,007 |
2018-02-28 | $52.10 | $52.10 | $51.25 | $51.25 | $48.68 | 22,885 |
2018-02-27 | $52.60 | $52.60 | $51.85 | $51.97 | $49.37 | 4,214 |
2018-02-26 | $52.41 | $52.76 | $52.14 | $52.76 | $50.12 | 5,597 |
2018-02-23 | $51.83 | $52.27 | $51.57 | $52.27 | $49.65 | 10,763 |
2018-02-22 | $51.99 | $52.17 | $51.57 | $51.74 | $49.15 | 9,989 |
2018-02-21 | $51.95 | $52.42 | $51.72 | $51.72 | $49.13 | 8,242 |
2018-02-20 | $51.96 | $52.11 | $51.39 | $51.50 | $48.92 | 8,650 |
2018-02-16 | $51.64 | $51.93 | $51.56 | $51.83 | $49.24 | 8,864 |
2018-02-15 | $51.51 | $51.80 | $51.20 | $51.62 | $49.04 | 28,931 |
2018-02-14 | $49.73 | $50.98 | $49.70 | $50.98 | $48.43 | 12,374 |
2018-02-13 | $49.82 | $50.15 | $49.81 | $49.97 | $47.47 | 15,227 |
2018-02-12 | $49.87 | $50.57 | $49.87 | $50.44 | $47.92 | 22,986 |
2018-02-09 | $49.58 | $49.96 | $48.71 | $49.79 | $47.30 | 23,928 |
2018-02-08 | $50.47 | $50.93 | $49.75 | $49.75 | $47.26 | 9,692 |
2018-02-07 | $51.44 | $51.91 | $51.44 | $51.50 | $48.92 | 24,642 |
2018-02-06 | $50.41 | $51.74 | $50.41 | $51.74 | $49.15 | 11,840 |
2018-02-05 | $52.14 | $52.38 | $51.00 | $51.16 | $48.60 | 92,988 |
2018-02-02 | $53.28 | $53.41 | $52.58 | $52.58 | $49.95 | 5,722 |
2018-02-01 | $53.33 | $54.04 | $53.33 | $53.75 | $51.06 | 6,114 |
2018-01-31 | $53.79 | $54.24 | $53.65 | $53.72 | $51.03 | 6,302 |
2018-01-30 | $53.66 | $53.78 | $53.46 | $53.62 | $50.94 | 5,456 |
2018-01-29 | $54.05 | $54.42 | $54.05 | $54.26 | $51.54 | 6,990 |
2018-01-26 | $54.15 | $54.60 | $54.15 | $54.60 | $51.87 | 14,234 |
2018-01-25 | $53.91 | $54.40 | $53.91 | $54.11 | $51.40 | 10,164 |
2018-01-24 | $53.73 | $53.74 | $53.38 | $53.63 | $50.95 | 7,429 |
2018-01-23 | $53.68 | $53.97 | $53.68 | $53.93 | $51.23 | 59,378 |
2018-01-22 | $53.48 | $53.85 | $53.29 | $53.85 | $51.15 | 18,896 |
2018-01-19 | $53.78 | $53.91 | $53.50 | $53.77 | $51.08 | 16,435 |
2018-01-18 | $53.69 | $53.74 | $53.52 | $53.58 | $50.90 | 25,756 |
2018-01-17 | $53.32 | $53.74 | $53.23 | $53.74 | $51.05 | 30,705 |
2018-01-16 | $54.03 | $54.08 | $53.28 | $53.38 | $50.71 | 17,997 |
2018-01-12 | $53.87 | $54.66 | $53.87 | $54.46 | $51.73 | 28,086 |
2018-01-11 | $53.06 | $53.80 | $53.06 | $53.80 | $51.11 | 6,066 |
2018-01-10 | $52.42 | $52.86 | $52.42 | $52.86 | $50.21 | 9,756 |
2018-01-09 | $52.68 | $52.69 | $52.39 | $52.69 | $50.05 | 12,206 |
2018-01-08 | $52.41 | $52.68 | $52.33 | $52.63 | $50.00 | 5,235 |
2018-01-05 | $52.82 | $52.89 | $52.61 | $52.74 | $50.10 | 9,398 |
2018-01-04 | $52.70 | $52.88 | $52.55 | $52.74 | $50.10 | 12,213 |
2018-01-03 | $52.58 | $52.58 | $52.20 | $52.50 | $49.87 | 8,664 |
2018-01-02 | $52.18 | $52.53 | $52.18 | $52.41 | $49.79 | 20,873 |
2017-12-29 | $51.58 | $51.65 | $51.29 | $51.29 | $48.72 | 14,792 |
2017-12-28 | $51.46 | $51.62 | $51.42 | $51.51 | $48.93 | 4,424 |
2017-12-27 | $51.12 | $51.38 | $51.08 | $51.12 | $48.56 | 26,342 |
2017-12-26 | $51.05 | $51.13 | $50.83 | $51.01 | $48.46 | 33,302 |
2017-12-22 | $50.80 | $50.87 | $50.66 | $50.86 | $48.31 | 5,105 |
2017-12-21 | $50.35 | $50.84 | $50.35 | $50.84 | $48.30 | 9,557 |
2017-12-20 | $50.49 | $50.49 | $49.96 | $50.00 | $47.50 | 6,402 |
2017-12-19 | $50.39 | $50.39 | $49.95 | $50.00 | $47.50 | 10,493 |
2017-12-18 | $51.03 | $51.29 | $50.98 | $50.98 | $47.76 | 66,284 |
2017-12-15 | $50.08 | $50.85 | $50.08 | $50.83 | $47.62 | 34,324 |
2017-12-14 | $50.41 | $50.41 | $49.77 | $49.77 | $46.63 | 17,590 |
2017-12-13 | $49.59 | $49.61 | $49.35 | $49.60 | $46.47 | 6,553 |
2017-12-12 | $49.64 | $49.88 | $49.35 | $49.56 | $46.43 | 4,628 |
2017-12-11 | $49.62 | $49.95 | $49.62 | $49.79 | $46.65 | 15,883 |
2017-12-08 | $49.49 | $50.17 | $49.49 | $49.98 | $46.83 | 7,544 |
2017-12-07 | $48.94 | $49.57 | $48.85 | $49.51 | $46.38 | 8,129 |
2017-12-06 | $49.49 | $49.49 | $48.90 | $49.17 | $46.07 | 13,778 |
2017-12-05 | $49.69 | $50.05 | $49.69 | $49.84 | $46.69 | 352,704 |
2017-12-04 | $50.00 | $50.02 | $49.62 | $49.62 | $46.49 | 8,099 |
2017-12-01 | $49.82 | $50.03 | $49.77 | $49.90 | $46.75 | 11,154 |
2017-11-30 | $49.58 | $49.86 | $49.44 | $49.84 | $46.69 | 15,535 |
2017-11-29 | $49.70 | $49.75 | $49.11 | $49.27 | $46.16 | 8,900 |
2017-11-28 | $49.54 | $49.70 | $49.37 | $49.56 | $46.43 | 8,530 |
2017-11-27 | $49.00 | $49.24 | $48.98 | $49.10 | $46.00 | 5,290 |
2017-11-24 | $48.81 | $49.00 | $48.81 | $48.89 | $45.80 | 2,924 |
2017-11-22 | $48.39 | $48.46 | $48.27 | $48.37 | $45.32 | 2,993 |
2017-11-21 | $48.15 | $48.40 | $48.15 | $48.30 | $45.25 | 6,023 |
2017-11-20 | $48.12 | $48.17 | $47.91 | $47.99 | $44.96 | 16,377 |
2017-11-17 | $47.73 | $48.30 | $47.73 | $48.30 | $45.25 | 2,886 |
2017-11-16 | $47.56 | $47.91 | $47.51 | $47.82 | $44.80 | 3,542 |
2017-11-15 | $47.05 | $47.51 | $47.00 | $47.51 | $44.51 | 6,175 |
2017-11-14 | $47.11 | $47.36 | $47.11 | $47.36 | $44.37 | 5,320 |
2017-11-13 | $46.94 | $47.24 | $46.92 | $47.18 | $44.20 | 7,969 |
2017-11-10 | $47.15 | $47.15 | $46.84 | $46.99 | $44.02 | 6,443 |
2017-11-09 | $47.28 | $47.43 | $47.23 | $47.30 | $44.31 | 13,352 |
2017-11-08 | $47.82 | $48.15 | $47.82 | $48.14 | $45.10 | 11,813 |
2017-11-07 | $48.33 | $48.33 | $47.74 | $47.74 | $44.73 | 6,556 |
2017-11-06 | $48.24 | $48.54 | $48.24 | $48.49 | $45.43 | 4,713 |
2017-11-03 | $47.95 | $48.24 | $47.95 | $48.19 | $45.15 | 15,810 |
2017-11-02 | $48.13 | $48.43 | $47.93 | $48.16 | $45.12 | 23,050 |
2017-11-01 | $48.97 | $49.17 | $48.58 | $48.71 | $45.64 | 7,180 |
2017-10-31 | $49.30 | $49.58 | $49.30 | $49.46 | $46.34 | 5,823 |
2017-10-30 | $48.92 | $49.17 | $48.71 | $48.97 | $45.88 | 9,470 |
2017-10-27 | $48.85 | $48.93 | $48.69 | $48.93 | $45.84 | 1,821 |
2017-10-26 | $49.23 | $49.23 | $48.95 | $48.95 | $45.86 | 3,087 |
2017-10-25 | $49.48 | $49.48 | $49.01 | $49.15 | $46.05 | 8,198 |
2017-10-24 | $49.68 | $50.06 | $49.62 | $49.71 | $46.57 | 9,980 |
2017-10-23 | $49.98 | $50.00 | $49.73 | $49.73 | $46.59 | 2,696 |
2017-10-20 | $50.07 | $50.17 | $50.04 | $50.14 | $46.98 | 9,166 |
2017-10-19 | $49.70 | $49.95 | $49.67 | $49.95 | $46.80 | 6,784 |
2017-10-18 | $49.83 | $49.99 | $49.71 | $49.93 | $46.78 | 14,727 |
2017-10-17 | $49.65 | $49.76 | $49.44 | $49.74 | $46.60 | 4,819 |
2017-10-16 | $49.99 | $50.04 | $49.84 | $49.84 | $46.69 | 6,037 |
2017-10-13 | $49.73 | $49.85 | $49.48 | $49.85 | $46.70 | 4,755 |
2017-10-12 | $49.80 | $49.94 | $49.78 | $49.78 | $46.64 | 3,830 |
2017-10-11 | $50.06 | $50.07 | $50.00 | $50.03 | $46.87 | 1,990 |
2017-10-10 | $50.00 | $50.09 | $49.85 | $49.97 | $46.82 | 9,379 |
2017-10-09 | $49.93 | $50.05 | $49.72 | $49.72 | $46.58 | 5,135 |
2017-10-06 | $49.60 | $49.91 | $49.56 | $49.86 | $46.71 | 13,650 |
2017-10-05 | $49.90 | $49.90 | $49.71 | $49.71 | $46.57 | 3,286 |
2017-10-04 | $50.40 | $50.40 | $49.78 | $49.88 | $46.73 | 54,195 |
2017-10-03 | $50.65 | $50.88 | $50.65 | $50.87 | $47.66 | 9,674 |
2017-10-02 | $50.10 | $50.56 | $50.10 | $50.51 | $47.32 | 9,090 |
2017-09-29 | $49.76 | $50.16 | $49.76 | $49.98 | $46.83 | 9,936 |
2017-09-28 | $49.77 | $49.80 | $49.66 | $49.73 | $46.59 | 10,471 |
2017-09-27 | $49.48 | $49.81 | $49.45 | $49.73 | $46.59 | 9,534 |
2017-09-26 | $49.65 | $49.82 | $49.47 | $49.58 | $46.45 | 20,403 |
2017-09-25 | $49.92 | $49.92 | $49.59 | $49.63 | $46.50 | 10,055 |
2017-09-22 | $50.19 | $50.22 | $50.12 | $50.18 | $47.01 | 2,043 |
2017-09-21 | $49.89 | $50.02 | $49.81 | $49.90 | $46.75 | 5,473 |
2017-09-20 | $50.13 | $50.14 | $49.87 | $49.87 | $46.72 | 2,350 |
2017-09-19 | $50.04 | $50.20 | $50.04 | $50.12 | $46.96 | 6,920 |
2017-09-18 | $50.17 | $50.20 | $49.70 | $49.71 | $46.57 | 4,909 |
2017-09-15 | $49.72 | $49.74 | $49.42 | $49.61 | $46.48 | 8,330 |
2017-09-14 | $49.85 | $49.90 | $49.64 | $49.69 | $46.55 | 11,688 |
2017-09-13 | $49.76 | $49.99 | $49.76 | $49.81 | $46.67 | 21,455 |
2017-09-12 | $50.47 | $50.47 | $49.55 | $49.85 | $46.70 | 25,426 |
2017-09-11 | $49.23 | $50.05 | $49.23 | $49.87 | $46.72 | 46,696 |
2017-09-08 | $48.38 | $48.70 | $48.38 | $48.69 | $45.62 | 10,524 |
2017-09-07 | $48.43 | $48.56 | $48.34 | $48.46 | $45.40 | 7,553 |
2017-09-06 | $48.02 | $48.26 | $48.02 | $48.23 | $45.18 | 12,456 |
2017-09-05 | $48.07 | $48.28 | $47.64 | $47.76 | $44.75 | 20,119 |
2017-09-01 | $48.41 | $48.67 | $48.12 | $48.28 | $45.23 | 34,565 |
2017-08-31 | $47.95 | $48.41 | $47.85 | $48.34 | $45.29 | 32,058 |
2017-08-30 | $47.71 | $47.95 | $47.68 | $47.89 | $44.87 | 6,744 |
2017-08-29 | $47.50 | $47.86 | $47.45 | $47.84 | $44.82 | 10,109 |
2017-08-28 | $48.08 | $48.08 | $47.81 | $47.87 | $44.85 | 4,237 |
2017-08-25 | $48.13 | $48.21 | $48.00 | $48.15 | $45.11 | 5,469 |
2017-08-24 | $47.86 | $48.11 | $47.86 | $48.03 | $45.00 | 6,970 |
2017-08-23 | $47.92 | $47.93 | $47.74 | $47.85 | $44.83 | 8,438 |
2017-08-22 | $48.00 | $48.37 | $48.00 | $48.27 | $45.22 | 7,322 |
2017-08-21 | $47.89 | $47.91 | $47.69 | $47.91 | $44.89 | 9,003 |
2017-08-18 | $47.35 | $47.69 | $47.33 | $47.67 | $44.66 | 9,800 |
2017-08-17 | $47.82 | $47.92 | $47.45 | $47.45 | $44.45 | 8,775 |
2017-08-16 | $47.96 | $47.99 | $47.77 | $47.94 | $44.92 | 4,897 |
2017-08-15 | $48.04 | $48.20 | $47.83 | $48.12 | $45.08 | 19,799 |
2017-08-14 | $47.83 | $48.06 | $47.83 | $47.94 | $44.91 | 20,780 |
2017-08-11 | $46.77 | $46.99 | $46.69 | $46.99 | $44.02 | 10,471 |
2017-08-10 | $47.41 | $47.41 | $46.67 | $46.67 | $43.72 | 31,705 |
2017-08-09 | $48.20 | $48.27 | $47.80 | $47.90 | $44.88 | 15,935 |
2017-08-08 | $48.49 | $48.86 | $48.40 | $48.41 | $45.35 | 14,193 |
2017-08-07 | $48.82 | $48.93 | $48.26 | $48.29 | $45.24 | 32,310 |
2017-08-04 | $49.87 | $49.87 | $48.89 | $48.89 | $45.80 | 19,426 |
2017-08-03 | $51.09 | $51.23 | $50.15 | $50.40 | $47.22 | 26,900 |
2017-08-02 | $53.40 | $53.40 | $52.70 | $52.97 | $49.63 | 9,935 |
2017-08-01 | $53.49 | $53.51 | $53.26 | $53.47 | $50.09 | 18,170 |
2017-07-31 | $53.66 | $53.66 | $53.24 | $53.47 | $50.09 | 8,516 |
2017-07-28 | $53.79 | $53.86 | $53.54 | $53.86 | $50.46 | 9,354 |
2017-07-27 | $54.16 | $54.41 | $53.67 | $53.89 | $50.49 | 11,694 |
2017-07-26 | $53.97 | $54.38 | $53.97 | $54.24 | $50.82 | 10,073 |
2017-07-25 | $54.13 | $54.16 | $53.77 | $53.95 | $50.54 | 32,091 |
2017-07-24 | $53.85 | $54.06 | $53.54 | $53.92 | $50.51 | 10,691 |
2017-07-21 | $53.95 | $54.16 | $53.80 | $54.00 | $50.59 | 4,608 |
2017-07-20 | $54.35 | $54.35 | $53.93 | $54.18 | $50.76 | 54,628 |
2017-07-19 | $54.31 | $54.55 | $54.31 | $54.55 | $51.11 | 3,440 |
2017-07-18 | $54.30 | $54.55 | $54.13 | $54.51 | $51.07 | 13,243 |
2017-07-17 | $54.52 | $54.52 | $54.18 | $54.30 | $50.87 | 7,180 |
2017-07-14 | $55.01 | $55.13 | $54.51 | $54.64 | $51.19 | 9,297 |
2017-07-13 | $55.00 | $55.29 | $54.88 | $55.23 | $51.74 | 6,479 |
2017-07-12 | $54.13 | $54.62 | $54.13 | $54.57 | $51.13 | 3,761 |
2017-07-11 | $53.65 | $53.72 | $53.62 | $53.63 | $50.24 | 13,626 |
2017-07-10 | $53.70 | $53.92 | $53.70 | $53.89 | $50.49 | 3,355 |
2017-07-07 | $53.76 | $53.76 | $53.57 | $53.71 | $50.32 | 12,373 |
2017-07-06 | $54.17 | $54.17 | $53.77 | $53.77 | $50.38 | 8,397 |
2017-07-05 | $54.22 | $54.42 | $54.00 | $54.42 | $50.99 | 12,846 |
2017-07-03 | $54.65 | $54.65 | $54.31 | $54.34 | $50.91 | 42,406 |
2017-06-30 | $54.12 | $54.47 | $54.12 | $54.34 | $50.91 | 10,256 |
2017-06-29 | $54.52 | $54.52 | $53.95 | $54.03 | $50.62 | 6,896 |
2017-06-28 | $54.23 | $54.55 | $54.23 | $54.31 | $50.88 | 4,714 |
2017-06-27 | $54.26 | $54.30 | $53.89 | $53.89 | $50.49 | 17,826 |
2017-06-26 | $54.45 | $54.45 | $54.26 | $54.26 | $50.84 | 4,411 |
2017-06-23 | $54.13 | $54.43 | $54.13 | $54.38 | $50.95 | 6,562 |
2017-06-22 | $53.52 | $54.16 | $53.52 | $54.03 | $50.62 | 10,299 |
2017-06-21 | $53.76 | $53.81 | $53.54 | $53.54 | $50.16 | 12,254 |
2017-06-20 | $54.03 | $54.03 | $53.56 | $53.76 | $50.37 | 27,768 |
2017-06-19 | $54.09 | $54.52 | $54.09 | $54.45 | $50.69 | 4,474 |
2017-06-16 | $53.58 | $53.65 | $53.36 | $53.65 | $49.94 | 2,420 |
2017-06-15 | $53.77 | $53.83 | $53.36 | $53.45 | $49.76 | 7,822 |
2017-06-14 | $53.95 | $53.95 | $53.92 | $53.95 | $50.23 | 1,146 |
2017-06-13 | $53.64 | $53.94 | $53.61 | $53.78 | $50.07 | 5,768 |
2017-06-12 | $53.30 | $53.35 | $53.13 | $53.25 | $49.58 | 5,545 |
2017-06-09 | $53.76 | $53.80 | $53.58 | $53.59 | $49.90 | 4,719 |
2017-06-08 | $53.28 | $53.67 | $53.22 | $53.67 | $49.96 | 14,147 |
2017-06-07 | $53.42 | $53.50 | $53.28 | $53.31 | $49.63 | 4,123 |
2017-06-06 | $53.38 | $53.38 | $53.02 | $53.23 | $49.56 | 4,773 |
2017-06-05 | $53.28 | $53.46 | $53.12 | $53.33 | $49.65 | 14,696 |
2017-06-02 | $53.24 | $53.37 | $53.18 | $53.28 | $49.60 | 27,762 |
2017-06-01 | $52.81 | $53.06 | $52.81 | $52.93 | $49.28 | 12,415 |
2017-05-31 | $52.61 | $52.65 | $52.30 | $52.65 | $49.02 | 22,443 |
2017-05-30 | $52.71 | $52.71 | $52.41 | $52.42 | $48.80 | 7,851 |
2017-05-26 | $52.56 | $52.67 | $52.39 | $52.53 | $48.90 | 17,895 |
2017-05-25 | $52.68 | $52.79 | $52.44 | $52.59 | $48.96 | 33,075 |
2017-05-24 | $52.12 | $52.56 | $52.12 | $52.56 | $48.93 | 9,074 |
2017-05-23 | $52.59 | $52.59 | $52.13 | $52.28 | $48.67 | 4,597 |
2017-05-22 | $53.00 | $53.00 | $52.54 | $52.54 | $48.92 | 8,041 |
2017-05-19 | $52.41 | $52.61 | $52.34 | $52.42 | $48.80 | 11,265 |
2017-05-18 | $52.23 | $52.25 | $51.99 | $52.20 | $48.60 | 8,503 |
2017-05-17 | $52.96 | $52.96 | $51.97 | $51.97 | $48.38 | 17,337 |
2017-05-16 | $53.61 | $53.61 | $53.25 | $53.35 | $49.67 | 4,185 |
2017-05-15 | $53.33 | $53.48 | $53.29 | $53.42 | $49.73 | 17,717 |
2017-05-12 | $53.09 | $53.18 | $52.91 | $53.09 | $49.43 | 28,486 |
2017-05-11 | $52.68 | $53.04 | $52.38 | $52.98 | $49.32 | 43,141 |
2017-05-10 | $52.82 | $53.06 | $52.43 | $53.02 | $49.36 | 12,412 |
2017-05-09 | $52.86 | $52.91 | $52.64 | $52.65 | $49.02 | 19,372 |
2017-05-08 | $52.68 | $52.81 | $52.59 | $52.68 | $49.05 | 5,867 |
2017-05-05 | $52.27 | $52.44 | $52.16 | $52.39 | $48.78 | 19,574 |
2017-05-04 | $51.98 | $52.22 | $51.93 | $52.21 | $48.61 | 18,509 |
2017-05-03 | $51.83 | $52.07 | $51.63 | $51.63 | $48.07 | 10,610 |
2017-05-02 | $51.82 | $52.06 | $51.73 | $51.94 | $48.36 | 13,949 |
2017-05-01 | $51.89 | $51.92 | $51.59 | $51.79 | $48.22 | 35,716 |
2017-04-28 | $51.94 | $51.94 | $51.74 | $51.75 | $48.18 | 3,189 |
2017-04-27 | $51.66 | $51.97 | $51.65 | $51.92 | $48.34 | 13,129 |
2017-04-26 | $51.65 | $51.93 | $51.65 | $51.70 | $48.13 | 29,823 |
2017-04-25 | $51.66 | $51.76 | $51.41 | $51.59 | $48.03 | 8,833 |
2017-04-24 | $51.32 | $51.69 | $51.18 | $51.60 | $48.04 | 12,487 |
2017-04-21 | $50.60 | $51.07 | $50.60 | $50.90 | $47.39 | 88,037 |
2017-04-20 | $50.81 | $50.97 | $50.74 | $50.97 | $47.45 | 2,307 |
2017-04-19 | $50.73 | $50.94 | $50.65 | $50.65 | $47.16 | 8,307 |
2017-04-18 | $50.90 | $50.96 | $50.42 | $50.42 | $46.94 | 22,966 |
2017-04-17 | $50.75 | $51.03 | $50.74 | $51.03 | $47.51 | 5,423 |
2017-04-13 | $50.99 | $50.99 | $50.83 | $50.85 | $47.34 | 19,690 |
2017-04-12 | $51.22 | $51.25 | $51.10 | $51.22 | $47.69 | 160,281 |
2017-04-11 | $51.26 | $51.43 | $51.02 | $51.19 | $47.66 | 15,240 |
2017-04-10 | $51.19 | $51.41 | $51.14 | $51.20 | $47.67 | 4,428 |
2017-04-07 | $51.41 | $51.52 | $51.36 | $51.47 | $47.92 | 3,295 |
2017-04-06 | $51.45 | $51.50 | $51.13 | $51.38 | $47.84 | 40,666 |
2017-04-05 | $51.22 | $51.59 | $51.17 | $51.28 | $47.74 | 105,323 |
2017-04-04 | $52.00 | $52.00 | $51.26 | $51.38 | $47.84 | 22,720 |
2017-04-03 | $51.52 | $51.53 | $51.26 | $51.45 | $47.90 | 17,057 |
2017-03-31 | $51.29 | $51.32 | $51.13 | $51.25 | $47.71 | 6,355 |
2017-03-30 | $51.48 | $51.59 | $51.31 | $51.37 | $47.83 | 74,241 |
2017-03-29 | $51.60 | $51.68 | $51.48 | $51.58 | $48.02 | 9,299 |
2017-03-28 | $51.73 | $51.77 | $51.68 | $51.75 | $48.18 | 8,402 |
2017-03-27 | $51.45 | $51.77 | $51.24 | $51.76 | $48.19 | 11,364 |
2017-03-24 | $51.54 | $51.69 | $51.54 | $51.69 | $48.12 | 4,683 |
2017-03-23 | $51.31 | $51.67 | $51.31 | $51.55 | $47.99 | 29,493 |
2017-03-22 | $51.19 | $51.48 | $50.92 | $51.48 | $47.93 | 26,460 |
2017-03-21 | $52.29 | $52.29 | $51.21 | $51.21 | $47.68 | 3,969 |
2017-03-20 | $51.98 | $52.07 | $51.85 | $51.95 | $48.37 | 2,312 |
2017-03-17 | $52.00 | $52.07 | $51.97 | $52.07 | $48.48 | 15,234 |
2017-03-16 | $52.19 | $52.19 | $51.80 | $51.97 | $48.38 | 19,088 |
2017-03-15 | $51.83 | $52.39 | $51.80 | $52.38 | $48.77 | 7,044 |
2017-03-14 | $51.68 | $51.83 | $51.50 | $51.83 | $48.25 | 7,794 |
2017-03-13 | $51.55 | $51.83 | $51.55 | $51.70 | $48.13 | 19,688 |
2017-03-10 | $50.49 | $50.72 | $50.47 | $50.72 | $47.22 | 1,555 |
2017-03-09 | $50.19 | $50.31 | $50.18 | $50.31 | $46.84 | 2,916 |
2017-03-08 | $50.37 | $50.37 | $50.11 | $50.22 | $46.76 | 16,823 |
2017-03-07 | $50.11 | $50.28 | $50.00 | $50.22 | $46.76 | 14,465 |
2017-03-06 | $50.13 | $50.21 | $49.99 | $50.11 | $46.65 | 69,135 |
2017-03-03 | $50.33 | $50.54 | $50.33 | $50.53 | $47.04 | 2,329 |
2017-03-02 | $50.41 | $50.68 | $50.37 | $50.47 | $46.99 | 11,994 |
2017-03-01 | $50.70 | $51.00 | $50.68 | $50.75 | $47.25 | 17,548 |
2017-02-28 | $50.27 | $50.47 | $50.27 | $50.36 | $46.89 | 6,556 |
2017-02-27 | $50.17 | $50.48 | $50.11 | $50.47 | $46.99 | 6,914 |
2017-02-24 | $50.28 | $50.28 | $50.06 | $50.24 | $46.77 | 4,938 |
2017-02-23 | $50.52 | $50.57 | $50.25 | $50.51 | $47.03 | 7,573 |
2017-02-22 | $50.69 | $50.69 | $50.38 | $50.55 | $47.06 | 17,650 |
2017-02-21 | $50.71 | $51.03 | $50.58 | $50.61 | $47.12 | 15,097 |
2017-02-17 | $50.22 | $50.30 | $50.16 | $50.16 | $46.70 | 6,324 |
2017-02-16 | $50.26 | $50.30 | $49.99 | $50.20 | $46.73 | 17,094 |
2017-02-15 | $49.49 | $50.33 | $49.49 | $50.33 | $46.86 | 10,432 |
2017-02-14 | $49.33 | $49.68 | $49.32 | $49.68 | $46.25 | 6,680 |
2017-02-13 | $48.85 | $49.44 | $48.85 | $49.40 | $45.99 | 7,034 |
2017-02-10 | $48.10 | $48.31 | $48.10 | $48.28 | $44.95 | 31,907 |
2017-02-09 | $48.10 | $48.39 | $48.06 | $48.31 | $44.98 | 4,421 |
2017-02-08 | $47.90 | $48.08 | $47.90 | $47.95 | $44.64 | 6,876 |
2017-02-07 | $48.29 | $48.29 | $47.91 | $47.95 | $44.64 | 92,686 |
2017-02-06 | $48.43 | $48.43 | $48.18 | $48.41 | $45.07 | 9,887 |
2017-02-03 | $48.46 | $48.50 | $48.33 | $48.42 | $45.08 | 5,478 |
2017-02-02 | $48.37 | $48.37 | $47.98 | $48.20 | $44.87 | 16,898 |
2017-02-01 | $48.18 | $48.38 | $47.96 | $48.32 | $44.99 | 14,813 |
2017-01-31 | $47.82 | $48.25 | $47.44 | $48.17 | $44.85 | 23,223 |
2017-01-30 | $48.44 | $48.44 | $48.12 | $48.18 | $44.86 | 6,956 |
2017-01-27 | $48.50 | $48.79 | $48.42 | $48.77 | $45.41 | 8,638 |
2017-01-26 | $48.11 | $48.39 | $48.11 | $48.35 | $45.01 | 9,981 |
2017-01-25 | $48.00 | $48.30 | $48.00 | $48.28 | $44.95 | 11,763 |
2017-01-24 | $47.50 | $47.74 | $47.41 | $47.67 | $44.38 | 11,069 |
2017-01-23 | $47.36 | $47.46 | $47.01 | $47.38 | $44.11 | 23,919 |
2017-01-20 | $47.41 | $47.47 | $47.38 | $47.41 | $44.14 | 25,631 |
2017-01-19 | $47.49 | $47.61 | $47.26 | $47.35 | $44.08 | 159,320 |
2017-01-18 | $47.43 | $47.44 | $47.36 | $47.44 | $44.17 | 3,455 |
2017-01-17 | $47.55 | $47.60 | $47.40 | $47.46 | $44.19 | 8,685 |
2017-01-13 | $47.44 | $47.79 | $47.44 | $47.61 | $44.33 | 14,951 |
2017-01-12 | $47.24 | $47.43 | $47.05 | $47.37 | $44.10 | 27,734 |
2017-01-11 | $47.06 | $47.23 | $46.84 | $47.08 | $43.83 | 5,285 |
2017-01-10 | $47.00 | $47.22 | $46.95 | $47.21 | $43.95 | 33,604 |
2017-01-09 | $47.01 | $47.25 | $46.82 | $47.05 | $43.80 | 21,040 |
2017-01-06 | $47.68 | $47.68 | $47.04 | $47.04 | $43.79 | 77,685 |
2017-01-05 | $47.77 | $47.84 | $47.64 | $47.68 | $44.39 | 1,883 |
2017-01-04 | $47.43 | $47.64 | $47.40 | $47.61 | $44.33 | 15,483 |
2017-01-03 | $46.94 | $47.22 | $46.78 | $47.22 | $43.96 | 44,272 |
2016-12-30 | $46.50 | $46.52 | $46.35 | $46.40 | $43.20 | 8,801 |
2016-12-29 | $46.20 | $46.46 | $46.20 | $46.43 | $43.22 | 3,917 |
2016-12-28 | $46.44 | $46.44 | $46.09 | $46.13 | $42.95 | 6,502 |
2016-12-27 | $46.11 | $46.38 | $46.11 | $46.28 | $43.09 | 34,290 |
2016-12-23 | $46.20 | $46.40 | $46.16 | $46.38 | $43.18 | 8,410 |
2016-12-22 | $46.21 | $46.51 | $46.21 | $46.30 | $43.11 | 18,045 |
2016-12-21 | $46.27 | $46.27 | $46.12 | $46.19 | $43.00 | 14,101 |
2016-12-20 | $46.53 | $46.62 | $46.50 | $46.56 | $42.91 | 14,819 |
2016-12-19 | $46.22 | $46.42 | $46.15 | $46.15 | $42.53 | 3,600 |
2016-12-16 | $46.19 | $46.19 | $46.01 | $46.02 | $42.41 | 20,729 |
2016-12-15 | $46.37 | $46.46 | $46.34 | $46.36 | $42.72 | 3,532 |
2016-12-14 | $47.15 | $47.15 | $46.57 | $46.57 | $42.92 | 39,316 |
2016-12-13 | $47.25 | $47.47 | $47.25 | $47.32 | $43.61 | 6,662 |
2016-12-12 | $47.00 | $47.16 | $46.85 | $47.13 | $43.43 | 15,608 |
2016-12-09 | $46.89 | $47.23 | $46.89 | $46.96 | $43.28 | 8,113 |
2016-12-08 | $46.88 | $47.12 | $46.75 | $46.85 | $43.18 | 59,859 |
2016-12-07 | $46.52 | $46.91 | $46.43 | $46.88 | $43.20 | 113,129 |
2016-12-06 | $46.71 | $46.88 | $46.40 | $46.68 | $43.02 | 36,011 |
2016-12-05 | $46.78 | $47.09 | $46.70 | $47.04 | $43.35 | 19,759 |
2016-12-02 | $46.05 | $46.34 | $46.05 | $46.14 | $42.52 | 25,015 |
2016-12-01 | $46.54 | $46.69 | $46.00 | $46.04 | $42.43 | 22,257 |
2016-11-30 | $46.71 | $46.99 | $46.55 | $46.77 | $43.10 | 85,974 |
2016-11-29 | $46.90 | $46.99 | $46.83 | $46.85 | $43.18 | 19,582 |
2016-11-28 | $46.68 | $47.02 | $46.68 | $46.88 | $43.20 | 131,011 |
2016-11-25 | $46.67 | $46.88 | $46.58 | $46.72 | $43.06 | 2,862 |
2016-11-23 | $46.45 | $46.83 | $46.45 | $46.83 | $43.16 | 6,720 |
2016-11-22 | $46.87 | $46.92 | $46.65 | $46.87 | $43.19 | 4,137 |
2016-11-21 | $46.53 | $46.79 | $46.53 | $46.79 | $43.12 | 20,905 |
2016-11-18 | $46.68 | $46.68 | $46.39 | $46.45 | $42.80 | 3,624 |
2016-11-17 | $46.12 | $46.61 | $46.12 | $46.53 | $42.88 | 4,104 |
2016-11-16 | $46.39 | $46.43 | $46.17 | $46.34 | $42.71 | 14,537 |
2016-11-15 | $46.50 | $46.80 | $46.00 | $46.37 | $42.73 | 133,532 |
2016-11-14 | $46.53 | $46.84 | $46.38 | $46.63 | $42.97 | 108,262 |
2016-11-11 | $46.50 | $46.52 | $46.26 | $46.52 | $42.87 | 4,982 |
2016-11-10 | $46.62 | $46.62 | $46.20 | $46.31 | $42.68 | 25,383 |
2016-11-09 | $46.49 | $46.84 | $46.47 | $46.64 | $42.98 | 8,307 |
2016-11-08 | $46.46 | $46.46 | $46.01 | $46.28 | $42.65 | 56,110 |
2016-11-07 | $46.49 | $46.92 | $45.90 | $46.48 | $42.83 | 22,198 |
2016-11-04 | $45.55 | $45.92 | $45.42 | $45.64 | $42.06 | 12,723 |
2016-11-03 | $46.51 | $46.51 | $45.01 | $45.12 | $41.58 | 44,136 |
2016-11-02 | $46.27 | $46.49 | $45.97 | $46.08 | $42.47 | 11,918 |
2016-11-01 | $46.42 | $46.72 | $46.21 | $46.56 | $42.91 | 12,912 |
2016-10-31 | $46.17 | $46.52 | $46.17 | $46.46 | $42.82 | 22,615 |
2016-10-28 | $46.53 | $46.56 | $46.32 | $46.41 | $42.77 | 9,576 |
2016-10-27 | $46.92 | $46.93 | $46.51 | $46.52 | $42.87 | 35,794 |
2016-10-26 | $47.17 | $47.17 | $46.65 | $46.73 | $43.06 | 12,233 |
2016-10-25 | $46.82 | $46.99 | $46.78 | $46.85 | $43.18 | 26,778 |
2016-10-24 | $46.95 | $47.00 | $46.80 | $46.90 | $43.22 | 4,531 |
2016-10-21 | $46.88 | $46.92 | $46.64 | $46.86 | $43.18 | 104,078 |
2016-10-20 | $46.77 | $46.97 | $46.75 | $46.95 | $43.27 | 31,012 |
2016-10-19 | $47.05 | $47.05 | $46.71 | $46.82 | $43.15 | 13,919 |
2016-10-18 | $46.59 | $46.92 | $46.51 | $46.92 | $43.24 | 23,651 |
2016-10-17 | $46.57 | $46.70 | $46.01 | $46.02 | $42.41 | 23,367 |
2016-10-14 | $46.62 | $46.62 | $46.39 | $46.39 | $42.75 | 2,903 |
2016-10-13 | $46.84 | $47.16 | $46.51 | $46.83 | $43.16 | 33,578 |
2016-10-12 | $47.15 | $47.18 | $46.89 | $47.04 | $43.35 | 14,560 |
2016-10-11 | $47.69 | $47.69 | $47.18 | $47.36 | $43.65 | 10,453 |
2016-10-10 | $47.96 | $48.12 | $47.90 | $48.07 | $44.30 | 55,336 |
2016-10-07 | $47.41 | $47.49 | $47.17 | $47.36 | $43.65 | 4,499 |
2016-10-06 | $47.44 | $47.56 | $47.39 | $47.54 | $43.81 | 2,580 |
2016-10-05 | $47.71 | $47.89 | $47.60 | $47.79 | $44.04 | 9,680 |
2016-10-04 | $47.46 | $47.55 | $47.26 | $47.41 | $43.69 | 3,406 |
2016-10-03 | $47.77 | $47.83 | $47.46 | $47.83 | $44.08 | 10,891 |
2016-09-30 | $47.92 | $48.03 | $47.88 | $48.03 | $44.26 | 3,092 |
2016-09-29 | $48.34 | $48.34 | $47.78 | $47.78 | $44.03 | 87,401 |
2016-09-28 | $48.54 | $48.66 | $48.46 | $48.66 | $44.84 | 4,498 |
2016-09-27 | $48.75 | $48.75 | $48.47 | $48.58 | $44.77 | 1,963 |
2016-09-26 | $48.87 | $48.90 | $48.59 | $48.72 | $44.89 | 2,700 |
2016-09-23 | $49.30 | $49.35 | $49.11 | $49.12 | $45.27 | 4,049 |
2016-09-22 | $49.16 | $49.26 | $49.15 | $49.15 | $45.30 | 3,830 |
2016-09-21 | $48.44 | $48.69 | $48.26 | $48.66 | $44.84 | 9,623 |
2016-09-20 | $48.70 | $48.88 | $48.29 | $48.44 | $44.64 | 8,874 |
2016-09-19 | $48.75 | $48.89 | $48.54 | $48.54 | $44.73 | 2,374 |
2016-09-16 | $48.59 | $48.60 | $48.40 | $48.40 | $44.60 | 26,524 |
2016-09-15 | $48.42 | $48.83 | $48.42 | $48.79 | $44.96 | 2,762 |
2016-09-14 | $48.61 | $48.70 | $48.30 | $48.39 | $44.59 | 1,114 |
2016-09-13 | $48.75 | $48.75 | $48.20 | $48.36 | $44.57 | 4,674 |
2016-09-12 | $48.72 | $49.18 | $48.43 | $49.15 | $45.29 | 6,332 |
2016-09-09 | $49.67 | $49.67 | $49.40 | $49.40 | $45.53 | 1,749 |
2016-09-08 | $50.13 | $50.14 | $49.90 | $49.90 | $45.99 | 7,351 |
2016-09-07 | $50.09 | $50.25 | $50.03 | $50.04 | $46.12 | 7,834 |
2016-09-06 | $49.97 | $50.00 | $49.72 | $49.88 | $45.97 | 22,549 |
2016-09-02 | $49.44 | $49.59 | $49.44 | $49.50 | $45.62 | 819 |
2016-09-01 | $49.01 | $49.36 | $48.99 | $49.28 | $45.41 | 7,377 |
2016-08-31 | $49.26 | $49.35 | $49.10 | $49.26 | $45.40 | 3,431 |
2016-08-30 | $49.26 | $49.34 | $49.26 | $49.29 | $45.42 | 510 |
2016-08-29 | $49.44 | $49.44 | $49.31 | $49.42 | $45.54 | 3,802 |
2016-08-26 | $49.84 | $50.14 | $49.73 | $49.82 | $45.91 | 3,811 |
2016-08-25 | $49.93 | $50.09 | $49.75 | $49.76 | $45.86 | 4,458 |
2016-08-24 | $50.53 | $50.53 | $49.75 | $49.81 | $45.90 | 7,402 |
2016-08-23 | $50.16 | $50.73 | $50.16 | $50.46 | $46.50 | 7,852 |
2016-08-22 | $49.73 | $50.01 | $49.73 | $49.85 | $45.94 | 3,924 |
2016-08-19 | $49.81 | $49.97 | $49.81 | $49.82 | $45.91 | 3,057 |
2016-08-18 | $49.58 | $49.85 | $49.51 | $49.85 | $45.94 | 4,442 |
2016-08-17 | $49.60 | $49.60 | $49.26 | $49.44 | $45.56 | 3,738 |
2016-08-16 | $50.01 | $50.34 | $49.71 | $49.80 | $45.89 | 15,613 |
2016-08-15 | $49.57 | $49.96 | $49.57 | $49.91 | $46.00 | 5,767 |
2016-08-12 | $49.71 | $49.71 | $49.60 | $49.68 | $45.79 | 956 |
2016-08-11 | $49.71 | $49.71 | $49.38 | $49.53 | $45.65 | 5,073 |
2016-08-10 | $49.57 | $49.57 | $49.19 | $49.22 | $45.36 | 1,948 |
2016-08-09 | $49.60 | $49.60 | $49.25 | $49.27 | $45.41 | 2,868 |
2016-08-08 | $49.32 | $49.37 | $49.15 | $49.19 | $45.33 | 16,557 |
2016-08-05 | $49.06 | $49.06 | $48.87 | $48.94 | $45.10 | 5,400 |
2016-08-04 | $48.77 | $49.26 | $48.77 | $49.26 | $45.40 | 1,950 |
2016-08-03 | $48.45 | $48.85 | $48.45 | $48.83 | $45.00 | 10,965 |
2016-08-02 | $48.81 | $48.86 | $48.65 | $48.74 | $44.92 | 1,574 |
2016-08-01 | $49.33 | $49.52 | $49.11 | $49.21 | $45.35 | 31,724 |
2016-07-29 | $49.14 | $49.30 | $49.08 | $49.26 | $45.40 | 10,538 |
2016-07-28 | $49.32 | $49.44 | $49.11 | $49.29 | $45.42 | 3,085 |
2016-07-27 | $49.03 | $49.46 | $49.03 | $49.46 | $45.58 | 6,475 |
2016-07-26 | $49.20 | $49.20 | $48.83 | $49.07 | $45.22 | 7,385 |
2016-07-25 | $49.33 | $49.54 | $49.33 | $49.46 | $45.58 | 11,858 |
2016-07-22 | $49.34 | $49.44 | $49.34 | $49.44 | $45.56 | 877 |
2016-07-21 | $49.51 | $49.51 | $49.07 | $49.23 | $45.37 | 4,034 |
2016-07-20 | $49.01 | $49.45 | $49.01 | $49.23 | $45.37 | 32,107 |
2016-07-19 | $48.80 | $48.84 | $48.62 | $48.68 | $44.86 | 5,988 |
2016-07-18 | $49.10 | $49.19 | $48.97 | $49.04 | $45.19 | 24,260 |
2016-07-15 | $49.17 | $49.17 | $48.67 | $48.82 | $44.99 | 1,996 |
2016-07-14 | $48.71 | $49.02 | $48.69 | $48.87 | $45.04 | 8,119 |
2016-07-13 | $48.87 | $48.87 | $48.42 | $48.45 | $44.65 | 13,901 |
2016-07-12 | $47.91 | $48.20 | $47.72 | $48.09 | $44.32 | 7,750 |
2016-07-11 | $47.40 | $47.82 | $47.40 | $47.55 | $43.82 | 6,931 |
2016-07-08 | $46.99 | $47.15 | $46.90 | $47.15 | $43.45 | 3,759 |
2016-07-07 | $46.58 | $46.58 | $46.50 | $46.51 | $42.86 | 973 |
2016-07-06 | $46.44 | $46.67 | $46.20 | $46.67 | $43.01 | 24,364 |
2016-07-05 | $46.63 | $46.67 | $46.33 | $46.56 | $42.91 | 16,913 |
2016-07-01 | $46.75 | $46.99 | $46.71 | $46.93 | $43.25 | 14,672 |
2016-06-30 | $46.40 | $46.88 | $46.40 | $46.85 | $43.18 | 25,630 |
2016-06-29 | $45.94 | $46.30 | $45.88 | $46.21 | $42.59 | 5,678 |
2016-06-28 | $45.48 | $45.68 | $45.14 | $45.54 | $41.97 | 16,664 |
2016-06-27 | $45.08 | $45.08 | $44.45 | $44.82 | $41.30 | 30,356 |
2016-06-24 | $46.32 | $46.46 | $45.80 | $45.80 | $42.21 | 10,260 |
2016-06-23 | $47.28 | $47.69 | $47.19 | $47.69 | $43.95 | 6,412 |
2016-06-22 | $46.90 | $47.17 | $46.78 | $46.92 | $43.24 | 9,277 |
2016-06-21 | $47.15 | $47.23 | $47.06 | $47.23 | $43.20 | 2,156 |
2016-06-20 | $47.22 | $47.39 | $47.04 | $47.17 | $43.15 | 15,054 |
2016-06-17 | $46.57 | $46.82 | $46.47 | $46.82 | $42.83 | 10,838 |
2016-06-16 | $46.41 | $46.65 | $46.10 | $46.56 | $42.59 | 76,457 |
2016-06-15 | $46.87 | $46.96 | $46.48 | $46.59 | $42.62 | 390,626 |
2016-06-14 | $46.71 | $46.90 | $46.51 | $46.68 | $42.70 | 20,272 |
2016-06-13 | $46.67 | $47.13 | $46.67 | $46.72 | $42.73 | 4,525 |
2016-06-10 | $47.16 | $47.58 | $47.06 | $47.06 | $43.05 | 8,316 |
2016-06-09 | $47.97 | $47.97 | $47.83 | $47.83 | $43.75 | 3,307 |
2016-06-08 | $48.30 | $48.50 | $48.20 | $48.35 | $44.23 | 13,729 |
2016-06-07 | $48.51 | $48.51 | $48.32 | $48.50 | $44.36 | 3,565 |
2016-06-06 | $48.45 | $48.83 | $48.40 | $48.81 | $44.65 | 12,434 |
2016-06-03 | $48.79 | $48.79 | $48.01 | $48.32 | $44.20 | 30,325 |
2016-06-02 | $47.90 | $48.53 | $47.80 | $48.52 | $44.38 | 11,085 |
2016-06-01 | $47.60 | $48.02 | $47.60 | $47.87 | $43.79 | 24,181 |
2016-05-31 | $47.53 | $47.87 | $47.52 | $47.80 | $43.72 | 44,144 |
2016-05-27 | $47.44 | $47.58 | $47.40 | $47.49 | $43.44 | 5,477 |
2016-05-26 | $47.20 | $47.56 | $47.20 | $47.55 | $43.49 | 11,384 |
2016-05-25 | $47.24 | $47.62 | $47.24 | $47.57 | $43.51 | 4,502 |
2016-05-24 | $46.78 | $47.39 | $46.78 | $47.35 | $43.31 | 16,707 |
2016-05-23 | $46.71 | $46.71 | $46.38 | $46.47 | $42.51 | 13,738 |
2016-05-20 | $46.06 | $46.59 | $46.06 | $46.52 | $42.55 | 14,800 |
2016-05-19 | $46.45 | $46.50 | $46.00 | $46.28 | $42.33 | 11,779 |
2016-05-18 | $46.37 | $46.97 | $46.36 | $46.66 | $42.68 | 27,034 |
2016-05-17 | $46.74 | $47.13 | $45.45 | $46.85 | $42.85 | 10,640 |
2016-05-16 | $46.79 | $47.26 | $46.79 | $47.09 | $43.07 | 35,910 |
2016-05-13 | $47.04 | $47.30 | $47.04 | $47.18 | $43.16 | 11,100 |
2016-05-12 | $47.61 | $47.61 | $47.15 | $47.39 | $43.35 | 10,172 |
2016-05-11 | $47.96 | $48.19 | $47.51 | $47.67 | $43.60 | 10,459 |
2016-05-10 | $47.70 | $47.91 | $47.59 | $47.87 | $43.79 | 450,897 |
2016-05-09 | $46.88 | $47.59 | $46.88 | $47.54 | $43.48 | 7,661 |
2016-05-06 | $47.18 | $47.35 | $46.78 | $47.00 | $42.99 | 18,605 |
2016-05-05 | $48.05 | $48.05 | $47.39 | $47.51 | $43.46 | 8,039 |
2016-05-04 | $47.51 | $47.51 | $47.31 | $47.47 | $43.42 | 24,250 |
2016-05-03 | $48.07 | $48.07 | $47.74 | $47.88 | $43.80 | 7,079 |
2016-05-02 | $48.46 | $48.51 | $48.14 | $48.46 | $44.33 | 17,571 |
2016-04-29 | $48.79 | $48.79 | $48.15 | $48.29 | $44.17 | 17,386 |
2016-04-28 | $48.45 | $48.84 | $48.33 | $48.40 | $44.27 | 18,680 |
2016-04-27 | $48.70 | $48.94 | $48.52 | $48.87 | $44.70 | 20,360 |
2016-04-26 | $49.40 | $49.40 | $48.99 | $49.25 | $45.05 | 13,340 |
2016-04-25 | $48.70 | $49.35 | $48.70 | $49.12 | $44.93 | 89,422 |
2016-04-22 | $49.25 | $49.52 | $49.03 | $49.17 | $44.98 | 35,606 |
2016-04-21 | $49.64 | $49.79 | $49.19 | $49.28 | $45.08 | 44,617 |
2016-04-20 | $49.30 | $49.42 | $49.20 | $49.29 | $45.09 | 37,431 |
2016-04-19 | $49.03 | $49.55 | $49.03 | $49.47 | $45.25 | 15,618 |
2016-04-18 | $48.75 | $49.19 | $48.71 | $48.98 | $44.80 | 11,068 |
2016-04-15 | $48.41 | $48.78 | $48.32 | $48.53 | $44.39 | 14,811 |
2016-04-14 | $48.56 | $48.66 | $48.15 | $48.47 | $44.34 | 60,468 |
2016-04-13 | $48.13 | $48.56 | $48.13 | $48.56 | $44.42 | 150,953 |
2016-04-12 | $47.96 | $48.16 | $47.75 | $48.04 | $43.94 | 17,300 |
2016-04-11 | $47.95 | $48.07 | $47.82 | $47.82 | $43.74 | 13,840 |
2016-04-08 | $47.55 | $47.74 | $47.35 | $47.53 | $43.48 | 18,857 |
2016-04-07 | $47.67 | $47.68 | $47.24 | $47.33 | $43.29 | 35,521 |
2016-04-06 | $47.12 | $47.89 | $47.12 | $47.89 | $43.81 | 18,309 |
2016-04-05 | $47.22 | $47.30 | $46.93 | $47.04 | $43.03 | 54,042 |
2016-04-04 | $47.78 | $47.79 | $47.56 | $47.65 | $43.59 | 7,572 |
2016-04-01 | $47.56 | $47.77 | $47.18 | $47.70 | $43.63 | 31,850 |
2016-03-31 | $47.67 | $48.13 | $47.67 | $47.80 | $43.72 | 234,789 |
2016-03-30 | $47.78 | $48.00 | $47.67 | $47.93 | $43.84 | 276,484 |
2016-03-29 | $46.94 | $47.54 | $46.85 | $47.44 | $43.39 | 7,515 |
2016-03-28 | $47.11 | $47.11 | $46.58 | $46.94 | $42.94 | 3,342 |
2016-03-24 | $47.50 | $47.50 | $46.81 | $46.95 | $42.95 | 7,706 |
2016-03-23 | $47.08 | $47.11 | $46.94 | $47.00 | $42.99 | 2,984 |
2016-03-22 | $47.00 | $47.27 | $46.98 | $47.27 | $43.24 | 4,889 |
2016-03-21 | $47.20 | $47.20 | $47.00 | $47.06 | $43.05 | 6,578 |
2016-03-18 | $47.00 | $47.39 | $47.00 | $47.33 | $43.29 | 39,248 |
2016-03-17 | $46.76 | $47.23 | $46.75 | $47.08 | $43.06 | 17,506 |
2016-03-16 | $46.66 | $46.86 | $46.46 | $46.72 | $42.73 | 31,583 |
2016-03-15 | $46.51 | $46.67 | $46.40 | $46.57 | $42.60 | 24,123 |
2016-03-14 | $46.86 | $46.99 | $46.80 | $46.99 | $42.98 | 106,583 |
2016-03-11 | $46.59 | $47.08 | $46.59 | $47.02 | $43.01 | 5,680 |
2016-03-10 | $46.72 | $46.84 | $46.23 | $46.52 | $42.55 | 25,238 |
2016-03-09 | $46.33 | $46.60 | $46.22 | $46.42 | $42.46 | 8,324 |
2016-03-08 | $46.21 | $46.21 | $45.86 | $46.01 | $42.09 | 5,085 |
2016-03-07 | $46.16 | $46.41 | $45.86 | $46.26 | $42.31 | 20,466 |
2016-03-04 | $46.37 | $46.41 | $46.10 | $46.27 | $42.32 | 5,244 |
2016-03-03 | $46.34 | $46.38 | $46.20 | $46.33 | $42.38 | 125,717 |
2016-03-02 | $46.54 | $46.55 | $46.23 | $46.55 | $42.58 | 201,218 |
2016-03-01 | $46.21 | $46.67 | $46.18 | $46.51 | $42.54 | 37,034 |
2016-02-29 | $46.13 | $46.13 | $45.73 | $45.77 | $41.87 | 14,853 |
2016-02-26 | $46.40 | $46.40 | $45.78 | $45.97 | $42.05 | 3,852 |
2016-02-25 | $45.43 | $46.07 | $45.43 | $46.07 | $42.14 | 8,562 |
2016-02-24 | $45.28 | $47.39 | $45.12 | $45.49 | $41.61 | 26,895 |
2016-02-23 | $45.56 | $45.85 | $45.56 | $45.60 | $41.71 | 2,789 |
2016-02-22 | $45.60 | $45.85 | $45.60 | $45.78 | $41.88 | 39,420 |
2016-02-19 | $44.94 | $45.16 | $44.86 | $45.10 | $41.25 | 83,831 |
2016-02-18 | $45.02 | $45.16 | $44.89 | $44.97 | $41.13 | 4,287 |
2016-02-17 | $44.80 | $45.51 | $44.67 | $45.39 | $41.52 | 28,971 |
2016-02-16 | $44.45 | $44.79 | $44.22 | $44.73 | $40.91 | 19,732 |
2016-02-12 | $43.72 | $44.11 | $43.65 | $44.01 | $40.26 | 7,866 |
2016-02-11 | $43.60 | $43.68 | $43.17 | $43.61 | $39.89 | 30,575 |
2016-02-10 | $44.62 | $44.88 | $44.38 | $44.45 | $40.66 | 9,228 |
2016-02-09 | $44.26 | $44.86 | $44.26 | $44.72 | $40.91 | 206,487 |
2016-02-08 | $44.96 | $44.96 | $44.24 | $44.57 | $40.77 | 9,286 |
2016-02-05 | $45.64 | $45.70 | $45.32 | $45.35 | $41.48 | 14,372 |
2016-02-04 | $45.86 | $46.02 | $45.43 | $45.93 | $42.01 | 14,641 |
2016-02-03 | $45.94 | $45.94 | $45.13 | $45.72 | $41.82 | 16,336 |
2016-02-02 | $46.07 | $46.07 | $45.48 | $45.69 | $41.79 | 135,218 |
2016-02-01 | $46.13 | $46.50 | $46.00 | $46.48 | $42.52 | 11,408 |
2016-01-29 | $45.84 | $46.08 | $45.80 | $46.07 | $42.14 | 23,789 |
2016-01-28 | $45.42 | $45.57 | $45.27 | $45.45 | $41.57 | 15,035 |
2016-01-27 | $45.59 | $45.93 | $45.07 | $45.23 | $41.37 | 9,576 |
2016-01-26 | $45.80 | $45.89 | $45.53 | $45.77 | $41.87 | 4,393 |
2016-01-25 | $45.89 | $45.91 | $45.51 | $45.59 | $41.70 | 10,569 |
2016-01-22 | $45.67 | $45.87 | $45.51 | $45.75 | $41.85 | 39,489 |
2016-01-21 | $45.49 | $45.49 | $45.09 | $45.11 | $41.26 | 27,279 |
2016-01-20 | $45.48 | $45.83 | $44.49 | $45.42 | $41.55 | 155,896 |
2016-01-19 | $46.50 | $46.50 | $45.63 | $45.95 | $42.03 | 26,420 |
2016-01-15 | $46.13 | $46.19 | $45.57 | $45.89 | $41.98 | 42,067 |
2016-01-14 | $47.03 | $47.72 | $46.10 | $46.71 | $42.73 | 230,860 |
2016-01-13 | $48.09 | $48.17 | $47.25 | $47.25 | $43.22 | 330,494 |
2016-01-12 | $48.20 | $48.32 | $47.73 | $48.08 | $43.98 | 54,139 |
2016-01-11 | $48.24 | $48.73 | $47.44 | $47.65 | $43.59 | 46,469 |
2016-01-08 | $48.30 | $48.35 | $47.60 | $47.60 | $43.54 | 27,328 |
2016-01-07 | $47.92 | $48.26 | $47.82 | $47.99 | $43.90 | 15,224 |
2016-01-06 | $48.39 | $48.79 | $48.26 | $48.43 | $44.30 | 253,619 |
2016-01-05 | $49.06 | $49.06 | $48.73 | $48.88 | $44.71 | 31,067 |
2016-01-04 | $48.89 | $49.17 | $48.20 | $48.72 | $44.56 | 25,578 |
2015-12-31 | $49.52 | $49.94 | $49.18 | $49.19 | $44.99 | 10,639 |
2015-12-30 | $49.44 | $49.93 | $49.14 | $49.32 | $45.11 | 45,270 |
2015-12-29 | $49.73 | $49.92 | $49.49 | $49.63 | $45.40 | 9,463 |
2015-12-28 | $49.56 | $49.57 | $49.32 | $49.39 | $45.18 | 44,324 |
2015-12-24 | $49.04 | $49.30 | $48.97 | $49.15 | $44.96 | 10,161 |
2015-12-23 | $48.33 | $49.00 | $48.17 | $48.50 | $44.36 | 33,437 |
2015-12-22 | $48.59 | $48.81 | $48.36 | $48.46 | $44.33 | 15,300 |
2015-12-21 | $50.49 | $50.58 | $48.50 | $48.77 | $44.61 | 33,384 |
2015-12-18 | $49.31 | $49.41 | $49.16 | $49.23 | $44.45 | 23,117 |
2015-12-17 | $50.11 | $50.11 | $49.46 | $49.47 | $44.66 | 25,397 |
2015-12-16 | $49.85 | $49.91 | $49.44 | $49.86 | $45.02 | 21,860 |
2015-12-15 | $49.83 | $50.08 | $49.83 | $50.05 | $45.19 | 14,745 |
2015-12-14 | $49.39 | $49.44 | $48.93 | $49.33 | $44.54 | 37,003 |
2015-12-11 | $50.05 | $50.15 | $49.58 | $49.74 | $44.91 | 107,173 |
2015-12-10 | $50.38 | $50.42 | $50.15 | $50.17 | $45.30 | 30,971 |
2015-12-09 | $50.55 | $50.74 | $50.05 | $50.30 | $45.41 | 300,719 |
2015-12-08 | $50.42 | $50.62 | $50.02 | $50.57 | $45.66 | 32,820 |
2015-12-07 | $50.96 | $51.09 | $50.64 | $50.82 | $45.88 | 39,444 |
2015-12-04 | $50.71 | $51.64 | $50.71 | $51.55 | $46.54 | 30,416 |
2015-12-03 | $50.95 | $50.97 | $50.28 | $50.42 | $45.52 | 28,789 |
2015-12-02 | $51.10 | $51.10 | $50.46 | $50.56 | $45.65 | 31,460 |
2015-12-01 | $50.98 | $51.31 | $50.72 | $51.16 | $46.19 | 23,641 |
2015-11-30 | $50.45 | $50.62 | $50.12 | $50.57 | $45.66 | 22,281 |
2015-11-27 | $50.34 | $50.58 | $50.34 | $50.36 | $45.47 | 16,074 |
2015-11-25 | $50.80 | $50.80 | $50.50 | $50.56 | $45.65 | 18,589 |
2015-11-24 | $50.69 | $50.90 | $50.64 | $50.85 | $45.91 | 16,215 |
2015-11-23 | $50.82 | $50.94 | $50.51 | $50.69 | $45.76 | 34,799 |
2015-11-20 | $51.24 | $51.24 | $50.86 | $50.99 | $46.04 | 958,333 |
2015-11-19 | $50.95 | $51.07 | $50.74 | $51.06 | $46.10 | 367,638 |
2015-11-18 | $50.56 | $51.16 | $50.51 | $51.07 | $46.11 | 36,736 |
2015-11-17 | $50.33 | $50.91 | $50.00 | $50.29 | $45.40 | 565,874 |
2015-11-16 | $49.62 | $50.12 | $49.62 | $50.08 | $45.22 | 26,125 |
2015-11-13 | $49.55 | $49.85 | $49.50 | $49.55 | $44.74 | 36,664 |
2015-11-12 | $50.03 | $50.16 | $49.80 | $49.86 | $45.02 | 37,436 |
2015-11-11 | $50.34 | $50.38 | $49.14 | $50.11 | $45.24 | 180,309 |
2015-11-10 | $49.37 | $50.02 | $48.75 | $50.02 | $45.16 | 272,471 |
2015-11-09 | $50.00 | $50.18 | $49.47 | $49.81 | $44.97 | 123,085 |
2015-11-06 | $50.14 | $50.61 | $50.14 | $50.41 | $45.51 | 227,645 |
2015-11-05 | $51.97 | $51.97 | $50.59 | $50.69 | $45.77 | 51,179 |
2015-11-04 | $51.29 | $51.29 | $50.60 | $50.92 | $45.97 | 44,518 |
2015-11-03 | $50.81 | $51.48 | $50.81 | $51.47 | $46.47 | 10,306 |
2015-11-02 | $50.60 | $51.00 | $50.60 | $50.95 | $46.00 | 15,501 |
2015-10-30 | $50.78 | $50.88 | $50.37 | $50.38 | $45.49 | 22,484 |
2015-10-29 | $50.87 | $51.03 | $50.58 | $50.60 | $45.68 | 16,526 |
2015-10-28 | $49.51 | $51.79 | $49.51 | $50.84 | $45.90 | 9,168 |
2015-10-27 | $50.93 | $50.98 | $50.62 | $50.86 | $45.92 | 13,777 |
2015-10-26 | $51.01 | $51.19 | $50.88 | $50.97 | $46.02 | 229,891 |
2015-10-23 | $50.15 | $50.65 | $50.15 | $50.61 | $45.69 | 16,924 |
2015-10-22 | $50.26 | $50.26 | $49.66 | $49.81 | $44.97 | 28,171 |
2015-10-21 | $49.91 | $50.15 | $49.67 | $50.12 | $45.25 | 26,532 |
2015-10-20 | $50.11 | $50.11 | $49.70 | $49.75 | $44.92 | 22,467 |
2015-10-19 | $50.22 | $50.22 | $49.79 | $50.12 | $45.25 | 281,759 |
2015-10-16 | $50.37 | $50.55 | $50.37 | $50.38 | $45.49 | 15,541 |
2015-10-15 | $49.93 | $50.52 | $49.93 | $50.48 | $45.58 | 6,520 |
2015-10-14 | $49.12 | $49.46 | $48.99 | $49.38 | $44.58 | 39,818 |
2015-10-13 | $48.81 | $49.18 | $48.49 | $48.67 | $43.94 | 28,374 |
2015-10-12 | $50.38 | $50.38 | $49.75 | $50.02 | $45.16 | 28,876 |
2015-10-09 | $50.33 | $51.89 | $48.42 | $50.28 | $45.40 | 90,579 |
2015-10-08 | $50.11 | $50.42 | $49.85 | $50.32 | $45.43 | 45,212 |
2015-10-07 | $50.16 | $50.47 | $49.95 | $50.34 | $45.45 | 26,203 |
2015-10-06 | $49.27 | $49.75 | $49.04 | $49.41 | $44.61 | 36,320 |
2015-10-05 | $48.90 | $49.05 | $48.65 | $48.90 | $44.15 | 41,134 |
2015-10-02 | $46.89 | $48.67 | $46.80 | $48.60 | $43.88 | 42,847 |
2015-10-01 | $47.84 | $48.07 | $47.54 | $48.07 | $43.40 | 63,852 |
2015-09-30 | $47.64 | $48.03 | $47.59 | $48.03 | $43.36 | 49,634 |
2015-09-29 | $47.54 | $47.70 | $47.15 | $47.35 | $42.75 | 27,897 |
2015-09-28 | $48.80 | $48.80 | $47.78 | $47.94 | $43.28 | 14,253 |
2015-09-25 | $49.19 | $49.37 | $48.46 | $48.66 | $43.93 | 36,934 |
2015-09-24 | $49.43 | $49.46 | $48.70 | $49.04 | $44.28 | 23,183 |
2015-09-23 | $49.82 | $49.82 | $49.43 | $49.43 | $44.63 | 22,021 |
2015-09-22 | $49.67 | $50.26 | $49.53 | $49.89 | $45.04 | 30,265 |
2015-09-21 | $50.71 | $50.71 | $49.78 | $50.16 | $45.29 | 58,437 |
2015-09-18 | $50.88 | $51.05 | $50.70 | $50.71 | $45.78 | 9,877 |
2015-09-17 | $51.41 | $51.89 | $51.36 | $51.48 | $46.48 | 16,098 |
2015-09-16 | $52.10 | $52.22 | $51.85 | $52.07 | $47.01 | 23,588 |
2015-09-15 | $51.46 | $52.24 | $51.46 | $52.17 | $47.10 | 41,367 |
2015-09-14 | $51.39 | $51.54 | $51.37 | $51.46 | $46.46 | 16,720 |
2015-09-11 | $51.55 | $51.82 | $51.29 | $51.75 | $46.72 | 56,280 |
2015-09-10 | $50.35 | $51.44 | $50.35 | $51.20 | $46.23 | 508,862 |
2015-09-09 | $48.83 | $51.71 | $48.83 | $51.09 | $46.13 | 22,079 |
2015-09-08 | $51.58 | $51.92 | $51.24 | $51.52 | $46.52 | 38,311 |
2015-09-04 | $50.06 | $50.43 | $49.33 | $50.38 | $45.49 | 371,206 |
2015-09-03 | $50.67 | $51.43 | $50.44 | $50.55 | $45.64 | 32,573 |
2015-09-02 | $50.53 | $50.99 | $50.38 | $50.98 | $46.03 | 109,010 |
2015-09-01 | $49.18 | $49.88 | $46.02 | $49.61 | $44.79 | 223,078 |
iShares MSCI Israel ETF (EIS) News Headlines
Recent iShares MSCI Israel ETF (EIS) News
Similar Companies to iShares MSCI Israel ETF (EIS) 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 | -- | -- | -- |