BTC iShares MSCI Emerging Markets Multifactor ETF (EMGF) Exchange: BATS
Data as of May 9, 2025
$45.16 ($0.47) 1.05%
BTC iShares MSCI Emerging Markets Multifactor ETF - Daily Information
Click for more stock information on BTC iShares MSCI Emerging Markets Multifactor ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $45.12 |
Previous Close | $45.16 |
High | $45.35 |
Low | $44.94 |
Adjusted Open | $45.12 |
Previous Adjusted Close | $45.16 |
Adjusted High | $45.35 |
Adjusted Low | $44.94 |
About BTC iShares MSCI Emerging Markets Multifactor ETF (EMGF)
The Fund seeks to track the investment results of the MSCI Emerging Markets Diversified Multiple-Factor Index (the “Underlying Index”), which has been developed by MSCI Inc. (the “Index Provider” or “MSCI”). The Underlying Index is designed to select equity securities from the MSCI Emerging Markets Index (the “Parent Index”) that have high exposure to four investment style factors: value, quality, momentum and low size, while maintaining a level of risk similar to that of the Parent Index. The Underlying Index is also constrained in its construction to limit turnover and extreme exposures to particular sectors, countries, component weights or other investment style factors.MSCI, in selecting equity securities from the Parent Index, assigns a composite score for a security through a proprietary model based on four equally weighted investment style factors. The value score is calculated from a company's valuation ratios (e.g., forward and trailing earnings to share price, cash earnings to share price, book value to share price and enterprise value to earnings before interest & taxes (EBIT)); the quality score is calculated from a company's underlying metrics (e.g., profitability metrics (asset turnover, gross profitability, gross margin and return-on-assets), investment quality metrics (total assets growth rate, issuance growth and capital expenditure growth), leverage ratios (market leverage, book leverage and debt-to-assets) and earnings variability (measured by volatility of earnings, cash flow, sales, and forward share price to earnings estimates)); the momentum score aims to measure a security's sustained relative performance against the global market over a two-year period and against other securities based in the same country over the previous 12 months (with a one month lag); and the low size score seeks to measure the market capitalization of a company as compared to other companies based in the same country.As of August 31, 2019, the Underlying Index consisted of approximately 214 companies from the following 21 countries: Argentina, Brazil, Chile, China, Czech Republic, India, Indonesia, Malaysia, Mexico, Peru, the Philippines, Poland, Qatar, Russia, Saudi Arabia, South Africa, South Korea, Taiwan, Thailand, Turkey and the United Arab Emirates. The Underlying Index will include large- and mid-capitalization companies and may change over time. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the consumer discretionary, financials and information technology industries or sectors. The components of the Underlying Index are likely to change over time.In seeking to track the investment results of the Indian securities included in the Underlying Index, the Fund may invest a portion of its assets in the Underlying Funds.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 applicable 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 may invest all of its assets that are invested in India through a wholly-owned subsidiary located in the Republic of Mauritius or indirectly through a wholly-owned Mauritius subsidiary of an Underlying Fund (each, a “Subsidiary”). BFA serves as investment adviser to both the Fund, the Underlying Funds, and each Subsidiary. Unless otherwise indicated, the term “Fund,” as used in this Prospectus, means the Fund, the Underlying Fund and/or each Subsidiary, as applicable. The term “the Subsidiary” as used in this Prospectus, unless otherwise indicated, includes the Subsidiary of each Underlying Fund, as applicable. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by MSCI, 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 BTC iShares MSCI Emerging Markets Multifactor ETF (EMGF)
Historical Stock Data for BTC iShares MSCI Emerging Markets Multifactor ETF (EMGF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-14 | $45.12 | $45.35 | $44.94 | $45.16 | $45.16 | 63,396 |
2025-04-11 | $44.06 | $44.78 | $44.02 | $44.69 | $44.69 | 114,977 |
2025-04-10 | $44.10 | $44.10 | $42.95 | $43.54 | $43.54 | 357,081 |
2025-04-09 | $41.70 | $44.36 | $41.43 | $44.14 | $44.14 | 269,549 |
2025-04-08 | $43.01 | $43.27 | $41.01 | $41.37 | $41.37 | 472,367 |
2025-04-07 | $41.47 | $43.49 | $41.47 | $41.90 | $41.90 | 239,789 |
2025-04-04 | $44.61 | $44.61 | $43.35 | $43.74 | $43.74 | 114,704 |
2025-04-03 | $46.16 | $46.53 | $46.16 | $46.18 | $46.18 | 126,740 |
2025-04-02 | $46.88 | $47.24 | $46.88 | $47.09 | $47.09 | 100,163 |
2025-04-01 | $46.75 | $47.15 | $46.71 | $47.01 | $47.01 | 313,099 |
2025-03-31 | $46.50 | $46.85 | $46.26 | $46.78 | $46.78 | 526,176 |
2025-03-28 | $47.37 | $47.37 | $46.80 | $46.88 | $46.88 | 127,852 |
2025-03-27 | $47.44 | $47.82 | $47.44 | $47.67 | $47.67 | 48,520 |
2025-03-26 | $47.73 | $47.73 | $47.33 | $47.42 | $47.42 | 46,279 |
2025-03-25 | $47.82 | $47.89 | $47.66 | $47.73 | $47.73 | 44,830 |
2025-03-24 | $47.78 | $47.89 | $47.70 | $47.75 | $47.75 | 35,893 |
2025-03-21 | $47.50 | $47.69 | $47.50 | $47.60 | $47.60 | 32,877 |
2025-03-20 | $47.54 | $47.83 | $47.54 | $47.71 | $47.71 | 32,107 |
2025-03-19 | $48.12 | $48.28 | $47.88 | $48.03 | $48.03 | 45,202 |
2025-03-18 | $48.11 | $48.11 | $47.89 | $47.99 | $47.99 | 69,045 |
2025-03-17 | $47.73 | $48.36 | $47.73 | $48.23 | $48.23 | 832,895 |
2025-03-14 | $47.30 | $47.55 | $47.30 | $47.54 | $47.54 | 38,280 |
2025-03-13 | $46.53 | $46.90 | $46.53 | $46.73 | $46.73 | 40,084 |
2025-03-12 | $46.92 | $47.01 | $46.69 | $46.90 | $46.90 | 35,515 |
2025-03-11 | $46.62 | $46.84 | $46.37 | $46.60 | $46.60 | 38,697 |
2025-03-10 | $46.68 | $46.76 | $46.00 | $46.34 | $46.34 | 48,737 |
2025-03-07 | $47.17 | $47.43 | $46.92 | $47.26 | $47.26 | 62,392 |
2025-03-06 | $47.30 | $47.45 | $47.03 | $47.06 | $47.06 | 37,310 |
2025-03-05 | $46.76 | $47.37 | $46.69 | $47.35 | $47.35 | 39,585 |
2025-03-04 | $45.78 | $46.36 | $45.61 | $46.02 | $46.02 | 55,743 |
2025-03-03 | $46.26 | $46.34 | $45.47 | $45.55 | $45.55 | 39,147 |
2025-02-28 | $45.88 | $46.00 | $45.60 | $45.87 | $45.87 | 71,796 |
2025-02-27 | $47.06 | $47.06 | $46.58 | $46.58 | $46.58 | 464,730 |
2025-02-26 | $47.43 | $47.69 | $47.28 | $47.34 | $47.34 | 26,487 |
2025-02-25 | $46.99 | $47.05 | $46.85 | $46.98 | $46.98 | 100,668 |
2025-02-24 | $47.41 | $47.41 | $46.97 | $47.00 | $47.00 | 49,117 |
2025-02-21 | $48.02 | $48.25 | $47.56 | $47.68 | $47.68 | 38,503 |
2025-02-20 | $47.80 | $48.06 | $47.68 | $47.89 | $47.89 | 71,223 |
2025-02-19 | $47.42 | $47.49 | $47.29 | $47.37 | $47.37 | 24,381 |
2025-02-18 | $47.66 | $47.66 | $47.46 | $47.57 | $47.57 | 41,641 |
2025-02-14 | $47.22 | $47.33 | $47.15 | $47.22 | $47.22 | 34,790 |
2025-02-13 | $46.44 | $47.07 | $46.44 | $47.01 | $47.01 | 45,306 |
2025-02-12 | $46.46 | $46.89 | $46.39 | $46.74 | $46.74 | 44,649 |
2025-02-11 | $46.34 | $46.66 | $46.34 | $46.54 | $46.54 | 27,872 |
2025-02-10 | $46.50 | $46.72 | $46.50 | $46.68 | $46.68 | 47,367 |
2025-02-07 | $46.63 | $46.70 | $46.14 | $46.21 | $46.21 | 64,117 |
2025-02-06 | $46.19 | $46.27 | $46.11 | $46.25 | $46.25 | 69,044 |
2025-02-05 | $46.10 | $46.26 | $46.08 | $46.13 | $46.13 | 61,229 |
2025-02-04 | $45.98 | $46.40 | $45.98 | $46.29 | $46.29 | 40,189 |
2025-02-03 | $45.07 | $45.70 | $45.07 | $45.47 | $45.47 | 40,330 |
2025-01-31 | $46.31 | $46.49 | $45.84 | $45.85 | $45.85 | 34,988 |
2025-01-30 | $45.80 | $46.48 | $45.80 | $46.26 | $46.26 | 44,562 |
2025-01-29 | $45.71 | $45.88 | $45.56 | $45.59 | $45.59 | 38,226 |
2025-01-28 | $45.28 | $45.56 | $45.10 | $45.56 | $45.56 | 54,209 |
2025-01-27 | $45.34 | $45.44 | $45.23 | $45.26 | $45.26 | 43,809 |
2025-01-24 | $46.14 | $46.27 | $45.99 | $46.20 | $46.20 | 74,092 |
2025-01-23 | $45.77 | $46.05 | $45.70 | $46.05 | $46.05 | 46,252 |
2025-01-22 | $45.88 | $45.96 | $45.75 | $45.82 | $45.82 | 52,627 |
2025-01-21 | $45.67 | $45.92 | $45.61 | $45.83 | $45.83 | 65,294 |
2025-01-17 | $45.20 | $45.69 | $45.20 | $45.41 | $45.41 | 44,768 |
2025-01-16 | $45.15 | $45.23 | $45.08 | $45.08 | $45.08 | 49,062 |
2025-01-15 | $45.02 | $45.19 | $44.98 | $45.09 | $45.09 | 44,327 |
2025-01-14 | $44.68 | $44.73 | $44.51 | $44.66 | $44.66 | 108,792 |
2025-01-13 | $43.93 | $44.23 | $43.93 | $44.18 | $44.18 | 226,222 |
2025-01-10 | $44.64 | $44.64 | $44.38 | $44.46 | $44.46 | 89,750 |
2025-01-08 | $45.14 | $45.27 | $45.06 | $45.27 | $45.27 | 86,624 |
2025-01-07 | $45.95 | $45.95 | $45.33 | $45.36 | $45.36 | 280,988 |
2025-01-06 | $45.83 | $46.43 | $45.73 | $45.76 | $45.76 | 215,470 |
2025-01-03 | $45.36 | $45.51 | $45.31 | $45.45 | $45.45 | 54,835 |
2025-01-02 | $45.30 | $45.34 | $45.07 | $45.16 | $45.16 | 32,146 |
2024-12-31 | $45.39 | $45.43 | $45.15 | $45.23 | $45.23 | 64,313 |
2024-12-30 | $45.52 | $45.52 | $45.20 | $45.38 | $45.38 | 56,647 |
2024-12-27 | $45.65 | $45.75 | $45.57 | $45.68 | $45.68 | 33,675 |
2024-12-26 | $45.80 | $45.99 | $45.80 | $45.93 | $45.93 | 79,999 |
2024-12-24 | $45.90 | $46.10 | $45.81 | $46.10 | $46.10 | 65,599 |
2024-12-23 | $45.78 | $45.97 | $45.69 | $45.95 | $45.95 | 401,163 |
2024-12-20 | $45.52 | $45.97 | $45.44 | $45.84 | $45.84 | 121,791 |
2024-12-19 | $45.87 | $45.93 | $45.63 | $45.65 | $45.65 | 63,664 |
2024-12-18 | $46.37 | $46.43 | $45.37 | $45.43 | $45.43 | 40,581 |
2024-12-17 | $46.18 | $46.44 | $46.14 | $46.37 | $46.37 | 65,662 |
2024-12-16 | $47.63 | $47.79 | $47.63 | $47.66 | $46.50 | 35,784 |
2024-12-13 | $47.91 | $47.98 | $47.75 | $47.84 | $46.67 | 29,528 |
2024-12-12 | $47.93 | $48.07 | $47.80 | $47.87 | $46.70 | 25,721 |
2024-12-11 | $48.00 | $48.16 | $47.92 | $48.13 | $46.96 | 37,058 |
2024-12-10 | $48.15 | $48.15 | $47.88 | $47.88 | $46.71 | 58,677 |
2024-12-09 | $48.72 | $49.09 | $48.71 | $48.72 | $47.53 | 47,507 |
2024-12-06 | $48.02 | $48.13 | $47.75 | $47.76 | $46.59 | 47,819 |
2024-12-05 | $47.87 | $47.98 | $47.83 | $47.94 | $46.77 | 22,725 |
2024-12-04 | $47.55 | $47.84 | $47.55 | $47.64 | $46.48 | 25,236 |
2024-12-03 | $47.31 | $47.68 | $47.10 | $47.54 | $46.38 | 28,049 |
2024-12-02 | $47.34 | $47.56 | $47.16 | $47.42 | $46.26 | 279,126 |
2024-11-29 | $46.88 | $47.28 | $46.80 | $47.23 | $46.08 | 9,379 |
2024-11-27 | $47.41 | $47.41 | $47.04 | $47.27 | $46.12 | 47,189 |
2024-11-26 | $47.19 | $47.22 | $46.99 | $47.02 | $45.87 | 35,993 |
2024-11-25 | $47.32 | $47.40 | $47.05 | $47.25 | $46.10 | 70,084 |
2024-11-22 | $47.00 | $47.13 | $46.92 | $47.07 | $47.07 | 27,660 |
2024-11-21 | $47.02 | $47.17 | $46.93 | $47.05 | $47.05 | 35,943 |
2024-11-20 | $47.29 | $47.29 | $46.99 | $47.18 | $47.18 | 89,654 |
2024-11-19 | $46.95 | $47.39 | $46.95 | $47.32 | $47.32 | 82,386 |
2024-11-18 | $46.94 | $47.23 | $46.92 | $47.19 | $47.19 | 94,872 |
2024-11-15 | $46.86 | $46.86 | $46.56 | $46.68 | $46.68 | 66,274 |
2024-11-14 | $46.96 | $47.00 | $46.72 | $46.78 | $46.78 | 44,727 |
2024-11-13 | $47.25 | $47.25 | $46.89 | $46.93 | $46.93 | 36,028 |
2024-11-12 | $47.49 | $47.52 | $47.06 | $47.22 | $47.22 | 42,584 |
2024-11-11 | $48.25 | $48.25 | $47.99 | $48.10 | $48.10 | 67,008 |
2024-11-08 | $48.69 | $48.74 | $48.09 | $48.48 | $48.48 | 930,545 |
2024-11-07 | $49.43 | $49.78 | $49.25 | $49.66 | $49.66 | 26,298 |
2024-11-06 | $48.07 | $48.64 | $48.07 | $48.49 | $48.49 | 25,692 |
2024-11-05 | $49.01 | $49.09 | $48.85 | $48.98 | $48.98 | 42,530 |
2024-11-04 | $48.57 | $48.74 | $48.37 | $48.37 | $48.37 | 69,914 |
2024-11-01 | $48.49 | $48.54 | $48.19 | $48.21 | $48.21 | 19,970 |
2024-10-31 | $48.07 | $48.13 | $47.83 | $48.05 | $48.05 | 48,025 |
2024-10-30 | $48.32 | $48.60 | $48.32 | $48.40 | $48.40 | 44,538 |
2024-10-29 | $48.91 | $48.99 | $48.78 | $48.78 | $48.78 | 15,929 |
2024-10-28 | $48.91 | $49.12 | $48.83 | $48.95 | $48.95 | 43,638 |
2024-10-25 | $48.88 | $49.20 | $48.80 | $48.84 | $48.84 | 103,531 |
2024-10-24 | $48.93 | $48.94 | $48.69 | $48.87 | $48.87 | 92,253 |
2024-10-23 | $49.11 | $49.17 | $48.78 | $49.01 | $49.01 | 16,461 |
2024-10-22 | $49.15 | $49.41 | $49.15 | $49.26 | $49.26 | 33,812 |
2024-10-21 | $49.41 | $49.50 | $49.16 | $49.40 | $49.40 | 26,915 |
2024-10-18 | $50.06 | $50.06 | $49.76 | $49.77 | $49.77 | 9,926 |
2024-10-17 | $49.29 | $49.30 | $49.07 | $49.21 | $49.21 | 25,618 |
2024-10-16 | $49.43 | $49.61 | $49.41 | $49.41 | $49.41 | 16,615 |
2024-10-15 | $49.53 | $49.61 | $49.00 | $49.00 | $49.00 | 17,431 |
2024-10-14 | $49.80 | $50.28 | $49.80 | $50.00 | $50.00 | 11,257 |
2024-10-11 | $49.60 | $50.25 | $49.60 | $50.20 | $50.20 | 62,132 |
2024-10-10 | $49.80 | $50.01 | $49.57 | $49.95 | $49.95 | 27,320 |
2024-10-09 | $49.48 | $49.99 | $49.48 | $49.90 | $49.90 | 22,834 |
2024-10-08 | $50.26 | $50.26 | $49.77 | $50.10 | $50.10 | 51,258 |
2024-10-07 | $51.40 | $51.61 | $51.24 | $51.49 | $51.49 | 37,644 |
2024-10-04 | $50.91 | $51.05 | $50.74 | $50.97 | $50.97 | 26,351 |
2024-10-03 | $50.24 | $50.74 | $50.24 | $50.46 | $50.46 | 69,782 |
2024-10-02 | $51.14 | $51.15 | $50.77 | $51.10 | $51.10 | 52,421 |
2024-10-01 | $49.81 | $50.14 | $49.62 | $50.07 | $50.07 | 97,044 |
2024-09-30 | $50.23 | $50.24 | $49.76 | $49.79 | $49.79 | 13,796 |
2024-09-27 | $50.64 | $50.78 | $50.44 | $50.44 | $50.44 | 15,827 |
2024-09-26 | $50.57 | $50.69 | $50.24 | $50.58 | $50.58 | 13,528 |
2024-09-25 | $49.06 | $49.15 | $48.83 | $48.85 | $48.85 | 21,828 |
2024-09-24 | $48.94 | $49.52 | $48.90 | $49.48 | $49.48 | 14,984 |
2024-09-23 | $47.76 | $48.00 | $47.73 | $47.80 | $47.80 | 22,513 |
2024-09-20 | $47.62 | $47.67 | $47.41 | $47.48 | $47.48 | 18,389 |
2024-09-19 | $47.43 | $47.72 | $47.31 | $47.61 | $47.61 | 21,749 |
2024-09-18 | $46.95 | $47.29 | $46.71 | $46.71 | $46.71 | 24,909 |
2024-09-17 | $46.93 | $47.08 | $46.76 | $46.94 | $46.94 | 58,370 |
2024-09-16 | $46.81 | $46.87 | $46.64 | $46.80 | $46.80 | 34,119 |
2024-09-13 | $46.69 | $46.78 | $46.64 | $46.66 | $46.66 | 16,628 |
2024-09-12 | $46.15 | $46.51 | $46.08 | $46.40 | $46.40 | 24,694 |
2024-09-11 | $45.83 | $46.12 | $45.40 | $46.09 | $46.09 | 156,302 |
2024-09-10 | $45.71 | $45.98 | $45.41 | $45.88 | $45.88 | 473,435 |
2024-09-09 | $45.64 | $45.93 | $45.64 | $45.80 | $45.80 | 22,264 |
2024-09-06 | $46.27 | $46.36 | $45.43 | $45.49 | $45.49 | 21,371 |
2024-09-05 | $46.35 | $46.45 | $46.28 | $46.30 | $46.30 | 116,478 |
2024-09-04 | $46.25 | $46.58 | $46.24 | $46.38 | $46.38 | 24,452 |
2024-09-03 | $46.80 | $46.88 | $46.28 | $46.35 | $46.35 | 29,191 |
2024-08-30 | $47.27 | $47.33 | $47.03 | $47.18 | $47.18 | 16,721 |
2024-08-29 | $47.22 | $47.40 | $47.14 | $47.21 | $47.21 | 23,869 |
2024-08-28 | $47.30 | $47.32 | $47.01 | $47.19 | $47.19 | 24,394 |
2024-08-27 | $47.35 | $47.53 | $47.28 | $47.51 | $47.51 | 28,563 |
2024-08-26 | $47.50 | $47.54 | $47.30 | $47.41 | $47.41 | 21,479 |
2024-08-23 | $47.27 | $47.71 | $47.21 | $47.66 | $47.66 | 23,081 |
2024-08-22 | $47.26 | $47.26 | $46.80 | $46.80 | $46.80 | 21,829 |
2024-08-21 | $47.36 | $47.55 | $47.28 | $47.51 | $47.51 | 21,282 |
2024-08-20 | $47.50 | $47.50 | $47.17 | $47.29 | $47.29 | 22,820 |
2024-08-19 | $47.39 | $47.71 | $47.36 | $47.59 | $47.59 | 26,821 |
2024-08-16 | $46.81 | $47.15 | $46.81 | $47.06 | $47.06 | 26,085 |
2024-08-15 | $46.34 | $46.69 | $46.34 | $46.57 | $46.57 | 64,434 |
2024-08-14 | $46.31 | $46.32 | $45.98 | $46.10 | $46.10 | 27,624 |
2024-08-13 | $45.89 | $46.36 | $45.89 | $46.33 | $46.33 | 34,006 |
2024-08-12 | $45.77 | $46.01 | $45.77 | $45.82 | $45.82 | 33,856 |
2024-08-09 | $45.51 | $45.73 | $45.42 | $45.68 | $45.68 | 75,585 |
2024-08-08 | $45.01 | $45.50 | $45.01 | $45.45 | $45.45 | 48,219 |
2024-08-07 | $45.19 | $45.21 | $44.47 | $44.47 | $44.47 | 85,923 |
2024-08-06 | $43.90 | $44.36 | $43.82 | $44.13 | $44.13 | 268,492 |
2024-08-05 | $42.89 | $44.20 | $42.89 | $44.02 | $44.02 | 33,425 |
2024-08-02 | $45.40 | $45.43 | $45.25 | $45.40 | $45.40 | 32,061 |
2024-08-01 | $46.71 | $46.78 | $45.96 | $46.10 | $46.10 | 14,269 |
2024-07-31 | $46.91 | $47.06 | $46.84 | $46.91 | $46.91 | 15,444 |
2024-07-30 | $46.11 | $46.12 | $45.85 | $45.91 | $45.91 | 29,998 |
2024-07-29 | $46.19 | $46.25 | $45.99 | $46.10 | $46.10 | 30,639 |
2024-07-26 | $46.20 | $46.38 | $46.14 | $46.35 | $46.35 | 31,807 |
2024-07-25 | $45.92 | $46.11 | $45.49 | $45.84 | $45.84 | 37,664 |
2024-07-24 | $46.35 | $46.43 | $45.92 | $45.92 | $45.92 | 28,840 |
2024-07-23 | $46.68 | $46.76 | $46.57 | $46.57 | $46.57 | 35,651 |
2024-07-22 | $46.93 | $47.09 | $46.88 | $47.00 | $47.00 | 42,338 |
2024-07-19 | $46.83 | $46.87 | $46.64 | $46.67 | $46.67 | 9,162 |
2024-07-18 | $47.65 | $47.65 | $47.04 | $47.17 | $47.17 | 31,175 |
2024-07-17 | $47.78 | $47.87 | $47.57 | $47.57 | $47.57 | 30,581 |
2024-07-16 | $48.05 | $48.38 | $48.05 | $48.31 | $48.31 | 27,922 |
2024-07-15 | $48.25 | $48.36 | $48.02 | $48.07 | $48.07 | 40,484 |
2024-07-12 | $48.44 | $48.73 | $48.44 | $48.58 | $48.58 | 16,557 |
2024-07-11 | $48.54 | $48.61 | $48.30 | $48.35 | $48.35 | 15,355 |
2024-07-10 | $47.93 | $48.13 | $47.93 | $48.07 | $48.07 | 13,747 |
2024-07-09 | $47.74 | $47.93 | $47.74 | $47.83 | $47.83 | 21,367 |
2024-07-08 | $47.87 | $47.90 | $47.70 | $47.70 | $47.70 | 89,325 |
2024-07-05 | $47.70 | $47.80 | $47.54 | $47.74 | $47.74 | 15,333 |
2024-07-03 | $47.22 | $47.60 | $47.22 | $47.53 | $47.53 | 13,573 |
2024-07-02 | $46.73 | $46.98 | $46.73 | $46.97 | $46.97 | 52,107 |
2024-07-01 | $47.00 | $47.08 | $46.77 | $46.80 | $46.80 | 15,718 |
2024-06-28 | $46.89 | $46.94 | $46.67 | $46.67 | $46.67 | 24,287 |
2024-06-27 | $46.69 | $46.69 | $46.48 | $46.52 | $46.52 | 17,909 |
2024-06-26 | $46.34 | $46.51 | $46.33 | $46.39 | $46.39 | 25,313 |
2024-06-25 | $46.61 | $46.61 | $46.37 | $46.49 | $46.49 | 29,712 |
2024-06-24 | $46.73 | $46.93 | $46.59 | $46.59 | $46.59 | 20,959 |
2024-06-21 | $46.57 | $46.81 | $46.57 | $46.57 | $46.57 | 17,157 |
2024-06-20 | $47.05 | $47.05 | $46.70 | $46.88 | $46.88 | 33,563 |
2024-06-18 | $46.66 | $46.96 | $46.59 | $46.91 | $46.91 | 26,770 |
2024-06-17 | $46.37 | $46.58 | $46.21 | $46.55 | $46.55 | 36,751 |
2024-06-14 | $46.10 | $46.23 | $46.03 | $46.21 | $46.21 | 24,138 |
2024-06-13 | $46.32 | $46.32 | $46.01 | $46.06 | $46.06 | 17,119 |
2024-06-12 | $46.32 | $46.51 | $46.18 | $46.18 | $46.18 | 22,198 |
2024-06-11 | $45.73 | $45.80 | $45.54 | $45.78 | $45.78 | 167,207 |
2024-06-10 | $46.25 | $46.39 | $46.16 | $46.28 | $45.89 | 67,923 |
2024-06-07 | $46.48 | $46.48 | $46.09 | $46.09 | $45.70 | 40,532 |
2024-06-06 | $46.60 | $46.66 | $46.42 | $46.66 | $46.27 | 235,605 |
2024-06-05 | $46.06 | $46.29 | $46.06 | $46.26 | $45.87 | 33,612 |
2024-06-04 | $45.60 | $45.69 | $45.38 | $45.59 | $45.21 | 35,088 |
2024-06-03 | $46.68 | $46.68 | $46.27 | $46.49 | $46.11 | 29,620 |
2024-05-31 | $46.00 | $46.01 | $45.59 | $46.01 | $46.01 | 47,212 |
2024-05-30 | $46.27 | $46.48 | $46.11 | $46.39 | $46.39 | 114,670 |
2024-05-29 | $46.37 | $46.50 | $46.37 | $46.41 | $46.41 | 60,288 |
2024-05-28 | $47.25 | $47.32 | $46.94 | $47.05 | $47.05 | 32,728 |
2024-05-24 | $47.03 | $47.31 | $47.03 | $47.19 | $47.19 | 39,135 |
2024-05-23 | $47.54 | $47.55 | $46.92 | $46.98 | $46.98 | 49,402 |
2024-05-22 | $47.54 | $47.54 | $47.21 | $47.27 | $47.27 | 26,910 |
2024-05-21 | $47.54 | $47.59 | $47.33 | $47.43 | $47.43 | 25,361 |
2024-05-20 | $47.59 | $47.75 | $47.59 | $47.71 | $47.71 | 23,265 |
2024-05-17 | $47.62 | $47.89 | $47.59 | $47.74 | $47.74 | 45,036 |
2024-05-16 | $47.58 | $47.74 | $47.48 | $47.60 | $47.60 | 111,090 |
2024-05-15 | $47.30 | $47.53 | $47.21 | $47.51 | $47.51 | 19,502 |
2024-05-14 | $46.77 | $46.99 | $46.77 | $46.92 | $46.92 | 25,059 |
2024-05-13 | $46.60 | $46.80 | $46.60 | $46.71 | $46.71 | 28,633 |
2024-05-10 | $46.56 | $46.56 | $46.26 | $46.33 | $46.33 | 30,503 |
2024-05-09 | $46.06 | $46.27 | $45.99 | $46.27 | $46.27 | 27,688 |
2024-05-08 | $45.96 | $46.16 | $45.88 | $46.08 | $46.08 | 38,272 |
2024-05-07 | $46.16 | $46.21 | $46.00 | $46.09 | $46.09 | 40,969 |
2024-05-06 | $46.25 | $46.30 | $46.15 | $46.30 | $46.30 | 154,371 |
2024-05-03 | $46.14 | $46.25 | $45.93 | $46.25 | $46.25 | 50,009 |
2024-05-02 | $45.30 | $45.97 | $45.23 | $45.80 | $45.80 | 77,866 |
2024-05-01 | $44.89 | $45.25 | $44.74 | $44.81 | $44.81 | 72,515 |
2024-04-30 | $44.90 | $45.07 | $44.72 | $44.81 | $44.81 | 46,912 |
2024-04-29 | $45.08 | $45.31 | $45.05 | $45.28 | $45.28 | 78,852 |
2024-04-26 | $44.78 | $44.94 | $44.75 | $44.85 | $44.85 | 77,022 |
2024-04-25 | $44.00 | $44.47 | $43.92 | $44.35 | $44.35 | 58,652 |
2024-04-24 | $44.31 | $44.34 | $44.10 | $44.22 | $44.22 | 49,036 |
2024-04-23 | $43.78 | $44.18 | $43.77 | $44.09 | $44.09 | 102,898 |
2024-04-22 | $43.54 | $43.89 | $43.50 | $43.81 | $43.81 | 112,843 |
2024-04-19 | $43.55 | $43.55 | $43.35 | $43.51 | $43.51 | 64,269 |
2024-04-18 | $43.65 | $43.84 | $43.53 | $43.62 | $43.62 | 93,376 |
2024-04-17 | $43.69 | $43.70 | $43.35 | $43.50 | $43.50 | 108,068 |
2024-04-16 | $43.45 | $43.59 | $43.26 | $43.45 | $43.45 | 116,976 |
2024-04-15 | $44.47 | $44.47 | $43.82 | $43.96 | $43.96 | 49,682 |
2024-04-12 | $44.49 | $44.52 | $44.07 | $44.12 | $44.12 | 105,744 |
2024-04-11 | $45.14 | $45.14 | $44.81 | $45.04 | $45.04 | 97,241 |
2024-04-10 | $44.83 | $44.90 | $44.62 | $44.77 | $44.77 | 142,166 |
2024-04-09 | $45.40 | $45.47 | $45.16 | $45.31 | $45.31 | 72,374 |
2024-04-08 | $45.08 | $45.27 | $45.06 | $45.14 | $45.14 | 125,969 |
2024-04-05 | $44.82 | $44.99 | $44.72 | $44.82 | $44.82 | 177,033 |
2024-04-04 | $45.32 | $45.39 | $44.77 | $44.81 | $44.81 | 125,382 |
2024-04-03 | $44.67 | $45.03 | $44.67 | $44.95 | $44.95 | 416,703 |
2024-04-02 | $44.79 | $44.94 | $44.77 | $44.80 | $44.80 | 202,480 |
2024-04-01 | $44.69 | $44.92 | $44.54 | $44.59 | $44.59 | 60,372 |
2024-03-28 | $44.45 | $44.67 | $44.45 | $44.54 | $44.54 | 44,547 |
2024-03-27 | $44.29 | $44.50 | $44.27 | $44.38 | $44.38 | 47,497 |
2024-03-26 | $44.50 | $44.50 | $44.35 | $44.35 | $44.35 | 38,630 |
2024-03-25 | $44.31 | $44.52 | $44.31 | $44.41 | $44.41 | 45,705 |
2024-03-22 | $44.46 | $44.52 | $44.36 | $44.38 | $44.38 | 41,876 |
2024-03-21 | $44.85 | $44.89 | $44.65 | $44.65 | $44.65 | 32,225 |
2024-03-20 | $44.06 | $44.61 | $44.06 | $44.60 | $44.60 | 133,512 |
2024-03-19 | $43.88 | $44.14 | $43.83 | $44.02 | $44.02 | 43,560 |
2024-03-18 | $44.42 | $44.44 | $44.25 | $44.31 | $44.31 | 38,295 |
2024-03-15 | $44.33 | $44.35 | $44.17 | $44.18 | $44.18 | 37,288 |
2024-03-14 | $44.76 | $44.77 | $44.47 | $44.58 | $44.58 | 182,619 |
2024-03-13 | $44.54 | $44.76 | $44.54 | $44.64 | $44.64 | 47,072 |
2024-03-12 | $44.81 | $44.86 | $44.57 | $44.82 | $44.82 | 49,404 |
2024-03-11 | $44.52 | $44.63 | $44.44 | $44.46 | $44.46 | 63,479 |
2024-03-08 | $44.67 | $44.80 | $44.44 | $44.46 | $44.46 | 42,447 |
2024-03-07 | $44.33 | $44.61 | $44.33 | $44.61 | $44.61 | 45,562 |
2024-03-06 | $44.32 | $44.46 | $44.22 | $44.31 | $44.31 | 86,952 |
2024-03-05 | $43.98 | $44.00 | $43.66 | $43.78 | $43.78 | 48,747 |
2024-03-04 | $44.19 | $44.21 | $44.05 | $44.13 | $44.13 | 53,400 |
2024-03-01 | $43.90 | $44.22 | $43.82 | $44.08 | $44.08 | 40,231 |
2024-02-29 | $43.68 | $43.72 | $43.52 | $43.58 | $43.58 | 129,598 |
2024-02-28 | $43.46 | $43.48 | $43.33 | $43.35 | $43.35 | 46,062 |
2024-02-27 | $43.91 | $43.95 | $43.85 | $43.85 | $43.85 | 57,210 |
2024-02-26 | $43.70 | $43.81 | $43.70 | $43.72 | $43.72 | 79,850 |
2024-02-23 | $43.92 | $44.06 | $43.86 | $43.95 | $43.95 | 71,420 |
2024-02-22 | $43.97 | $44.00 | $43.82 | $43.94 | $43.94 | 67,230 |
2024-02-21 | $43.43 | $43.57 | $43.37 | $43.48 | $43.48 | 74,572 |
2024-02-20 | $43.53 | $43.67 | $43.39 | $43.48 | $43.48 | 119,209 |
2024-02-16 | $43.38 | $43.59 | $43.35 | $43.45 | $43.45 | 79,610 |
2024-02-15 | $43.11 | $43.28 | $43.03 | $43.18 | $43.18 | 126,837 |
2024-02-14 | $42.83 | $43.13 | $42.83 | $42.98 | $42.98 | 48,482 |
2024-02-13 | $42.69 | $42.76 | $42.20 | $42.35 | $42.35 | 67,609 |
2024-02-12 | $42.96 | $43.38 | $42.96 | $43.16 | $43.16 | 83,647 |
2024-02-09 | $42.85 | $43.04 | $42.67 | $42.96 | $42.96 | 68,515 |
2024-02-08 | $42.99 | $42.99 | $42.79 | $42.81 | $42.81 | 71,819 |
2024-02-07 | $42.89 | $43.10 | $42.89 | $43.03 | $43.03 | 97,393 |
2024-02-06 | $42.66 | $43.05 | $42.62 | $42.97 | $42.97 | 95,706 |
2024-02-05 | $41.95 | $42.28 | $41.94 | $42.13 | $42.13 | 122,153 |
2024-02-02 | $42.08 | $42.16 | $41.95 | $42.12 | $42.12 | 63,796 |
2024-02-01 | $42.01 | $42.17 | $41.88 | $42.15 | $42.15 | 51,056 |
2024-01-31 | $41.78 | $42.07 | $41.61 | $41.70 | $41.70 | 100,678 |
2024-01-30 | $41.69 | $41.91 | $41.69 | $41.88 | $41.88 | 175,028 |
2024-01-29 | $42.18 | $42.22 | $41.95 | $42.15 | $42.15 | 59,052 |
2024-01-26 | $41.90 | $42.15 | $41.90 | $42.05 | $42.05 | 54,318 |
2024-01-25 | $42.09 | $42.17 | $41.88 | $41.99 | $41.99 | 104,829 |
2024-01-24 | $42.10 | $42.19 | $41.85 | $41.88 | $41.88 | 92,207 |
2024-01-23 | $41.21 | $41.40 | $41.16 | $41.35 | $41.35 | 101,423 |
2024-01-22 | $40.89 | $41.17 | $40.89 | $41.06 | $41.06 | 84,951 |
2024-01-19 | $41.06 | $41.41 | $40.93 | $41.31 | $41.31 | 178,220 |
2024-01-18 | $40.84 | $40.98 | $40.73 | $40.96 | $40.96 | 150,744 |
2024-01-17 | $40.31 | $40.60 | $40.31 | $40.57 | $40.57 | 64,333 |
2024-01-16 | $41.35 | $41.39 | $41.08 | $41.11 | $41.11 | 82,032 |
2024-01-12 | $42.07 | $42.17 | $41.90 | $41.95 | $41.95 | 50,780 |
2024-01-11 | $41.76 | $41.80 | $41.41 | $41.74 | $41.74 | 50,733 |
2024-01-10 | $41.53 | $41.61 | $41.45 | $41.51 | $41.51 | 76,904 |
2024-01-09 | $41.70 | $41.70 | $41.56 | $41.57 | $41.57 | 79,724 |
2024-01-08 | $41.82 | $42.15 | $41.72 | $42.12 | $42.12 | 74,546 |
2024-01-05 | $42.07 | $42.28 | $41.97 | $42.01 | $42.01 | 80,503 |
2024-01-04 | $41.98 | $42.15 | $41.91 | $41.91 | $41.91 | 82,597 |
2024-01-03 | $41.86 | $42.17 | $41.86 | $42.08 | $42.08 | 83,132 |
2024-01-02 | $42.33 | $42.50 | $42.20 | $42.27 | $42.27 | 73,288 |
2023-12-29 | $42.63 | $42.94 | $42.63 | $42.86 | $42.86 | 30,662 |
2023-12-28 | $42.82 | $42.99 | $42.69 | $42.82 | $42.82 | 258,322 |
2023-12-27 | $42.46 | $42.61 | $42.40 | $42.55 | $42.55 | 115,560 |
2023-12-26 | $42.01 | $42.35 | $42.01 | $42.18 | $42.18 | 151,081 |
2023-12-22 | $41.71 | $41.93 | $41.71 | $41.87 | $41.87 | 104,612 |
2023-12-21 | $41.66 | $42.05 | $41.66 | $41.96 | $41.96 | 113,755 |
2023-12-20 | $41.44 | $41.64 | $41.10 | $41.18 | $41.18 | 121,107 |
2023-12-19 | $43.69 | $44.02 | $43.69 | $43.89 | $43.89 | 83,938 |
2023-12-18 | $43.56 | $43.62 | $43.40 | $43.56 | $43.56 | 52,399 |
2023-12-15 | $43.71 | $43.86 | $43.60 | $43.60 | $43.60 | 29,101 |
2023-12-14 | $43.48 | $43.92 | $43.48 | $43.83 | $43.83 | 71,795 |
2023-12-13 | $42.58 | $43.29 | $42.45 | $43.26 | $43.26 | 73,302 |
2023-12-12 | $42.65 | $42.85 | $42.52 | $42.81 | $42.81 | 35,250 |
2023-12-11 | $42.62 | $42.85 | $42.53 | $42.85 | $42.85 | 21,790 |
2023-12-08 | $42.38 | $42.68 | $42.38 | $42.55 | $42.55 | 40,779 |
2023-12-07 | $42.61 | $42.71 | $42.54 | $42.65 | $42.65 | 46,866 |
2023-12-06 | $42.79 | $42.79 | $42.44 | $42.45 | $42.45 | 33,136 |
2023-12-05 | $42.38 | $42.53 | $42.30 | $42.50 | $42.50 | 23,586 |
2023-12-04 | $42.73 | $42.84 | $42.55 | $42.64 | $42.64 | 40,167 |
2023-12-01 | $42.61 | $43.09 | $42.55 | $43.07 | $43.07 | 23,603 |
2023-11-30 | $42.64 | $42.84 | $42.60 | $42.78 | $42.78 | 23,125 |
2023-11-29 | $42.85 | $42.88 | $42.69 | $42.69 | $42.69 | 20,502 |
2023-11-28 | $42.84 | $43.04 | $42.79 | $42.98 | $42.98 | 303,131 |
2023-11-27 | $42.48 | $42.66 | $42.48 | $42.57 | $42.57 | 53,769 |
2023-11-24 | $42.58 | $42.74 | $42.58 | $42.66 | $42.66 | 13,856 |
2023-11-22 | $42.72 | $42.80 | $42.55 | $42.66 | $42.66 | 58,163 |
2023-11-21 | $42.87 | $42.87 | $42.63 | $42.73 | $42.73 | 29,811 |
2023-11-20 | $42.73 | $43.04 | $42.65 | $43.02 | $43.02 | 44,258 |
2023-11-17 | $42.36 | $42.57 | $42.36 | $42.41 | $42.41 | 48,154 |
2023-11-16 | $42.22 | $42.50 | $42.19 | $42.35 | $42.35 | 51,490 |
2023-11-15 | $42.72 | $42.94 | $42.49 | $42.66 | $42.66 | 46,569 |
2023-11-14 | $41.99 | $42.52 | $41.96 | $42.47 | $42.47 | 37,799 |
2023-11-13 | $41.33 | $41.56 | $41.29 | $41.42 | $41.42 | 24,177 |
2023-11-10 | $41.22 | $41.47 | $41.10 | $41.41 | $41.41 | 33,348 |
2023-11-09 | $41.38 | $41.52 | $41.04 | $41.09 | $41.09 | 57,264 |
2023-11-08 | $41.37 | $41.54 | $41.33 | $41.36 | $41.36 | 115,352 |
2023-11-07 | $41.47 | $41.68 | $41.29 | $41.62 | $41.62 | 75,591 |
2023-11-06 | $41.83 | $41.85 | $41.60 | $41.67 | $41.67 | 38,739 |
2023-11-03 | $41.19 | $41.50 | $41.16 | $41.39 | $41.39 | 35,950 |
2023-11-02 | $40.55 | $40.75 | $40.55 | $40.69 | $40.69 | 46,818 |
2023-11-01 | $39.63 | $40.07 | $39.63 | $40.03 | $40.03 | 35,659 |
2023-10-31 | $39.59 | $39.67 | $39.39 | $39.66 | $39.66 | 72,819 |
2023-10-30 | $40.06 | $40.06 | $39.75 | $39.83 | $39.83 | 48,431 |
2023-10-27 | $39.84 | $39.84 | $39.44 | $39.46 | $39.46 | 91,258 |
2023-10-26 | $39.38 | $39.59 | $39.35 | $39.49 | $39.49 | 78,129 |
2023-10-25 | $39.89 | $39.97 | $39.65 | $39.67 | $39.67 | 129,492 |
2023-10-24 | $39.81 | $40.30 | $39.81 | $40.18 | $40.18 | 32,231 |
2023-10-23 | $39.41 | $39.87 | $39.37 | $39.70 | $39.70 | 112,719 |
2023-10-20 | $39.87 | $40.03 | $39.74 | $39.74 | $39.74 | 154,085 |
2023-10-19 | $40.32 | $40.52 | $40.16 | $40.25 | $40.25 | 486,249 |
2023-10-18 | $40.74 | $40.74 | $40.38 | $40.42 | $40.42 | 284,660 |
2023-10-17 | $40.89 | $41.27 | $40.89 | $41.03 | $41.03 | 317,451 |
2023-10-16 | $40.86 | $41.26 | $40.86 | $41.16 | $41.16 | 33,546 |
2023-10-13 | $41.07 | $41.07 | $40.73 | $40.82 | $40.82 | 34,434 |
2023-10-12 | $41.43 | $41.43 | $40.89 | $40.99 | $40.99 | 27,469 |
2023-10-11 | $41.53 | $41.54 | $41.30 | $41.40 | $41.40 | 46,955 |
2023-10-10 | $40.91 | $41.33 | $40.91 | $41.24 | $41.24 | 31,944 |
2023-10-09 | $40.48 | $40.75 | $40.32 | $40.67 | $40.67 | 54,051 |
2023-10-06 | $40.34 | $40.97 | $40.26 | $40.87 | $40.87 | 76,167 |
2023-10-05 | $40.29 | $40.35 | $40.06 | $40.27 | $40.27 | 53,964 |
2023-10-04 | $40.26 | $40.31 | $40.03 | $40.17 | $40.17 | 46,734 |
2023-10-03 | $40.48 | $40.52 | $40.18 | $40.29 | $40.29 | 44,541 |
2023-10-02 | $40.95 | $40.96 | $40.67 | $40.75 | $40.75 | 60,845 |
2023-09-29 | $41.39 | $41.39 | $40.87 | $40.90 | $40.90 | 102,889 |
2023-09-28 | $40.56 | $40.95 | $40.56 | $40.93 | $40.93 | 20,665 |
2023-09-27 | $40.92 | $40.94 | $40.59 | $40.82 | $40.82 | 41,873 |
2023-09-26 | $41.01 | $41.01 | $40.66 | $40.73 | $40.73 | 19,427 |
2023-09-25 | $41.06 | $41.35 | $41.06 | $41.29 | $41.29 | 40,311 |
2023-09-22 | $41.50 | $41.65 | $41.40 | $41.42 | $41.42 | 37,205 |
2023-09-21 | $40.95 | $41.14 | $40.95 | $40.99 | $40.99 | 27,457 |
2023-09-20 | $41.99 | $42.07 | $41.62 | $41.62 | $41.62 | 19,261 |
2023-09-19 | $41.85 | $41.92 | $41.71 | $41.75 | $41.75 | 18,238 |
2023-09-18 | $41.82 | $41.98 | $41.73 | $41.97 | $41.97 | 62,599 |
2023-09-15 | $42.18 | $42.22 | $41.79 | $42.01 | $42.01 | 44,002 |
2023-09-14 | $42.16 | $42.24 | $42.04 | $42.18 | $42.18 | 19,139 |
2023-09-13 | $41.92 | $41.92 | $41.78 | $41.80 | $41.80 | 17,634 |
2023-09-12 | $41.72 | $41.96 | $41.60 | $41.81 | $41.81 | 37,825 |
2023-09-11 | $41.93 | $42.11 | $41.88 | $42.07 | $42.07 | 20,362 |
2023-09-08 | $41.58 | $41.68 | $41.54 | $41.55 | $41.55 | 45,831 |
2023-09-07 | $41.36 | $41.49 | $41.30 | $41.41 | $41.41 | 38,034 |
2023-09-06 | $41.89 | $41.93 | $41.71 | $41.80 | $41.80 | 25,492 |
2023-09-05 | $41.99 | $42.13 | $41.94 | $41.97 | $41.97 | 27,775 |
2023-09-01 | $42.31 | $42.36 | $42.11 | $42.17 | $42.17 | 32,542 |
2023-08-31 | $41.88 | $41.88 | $41.64 | $41.64 | $41.64 | 29,825 |
2023-08-30 | $42.17 | $42.28 | $42.11 | $42.23 | $42.23 | 18,988 |
2023-08-29 | $41.87 | $42.37 | $41.87 | $42.35 | $42.35 | 97,942 |
2023-08-28 | $41.63 | $41.85 | $41.63 | $41.84 | $41.84 | 37,177 |
2023-08-25 | $41.20 | $41.44 | $41.08 | $41.38 | $41.38 | 22,232 |
2023-08-24 | $41.63 | $41.66 | $41.34 | $41.36 | $41.36 | 34,223 |
2023-08-23 | $41.18 | $41.58 | $41.09 | $41.56 | $41.56 | 151,596 |
2023-08-22 | $41.19 | $41.19 | $40.85 | $40.89 | $40.89 | 34,667 |
2023-08-21 | $40.72 | $41.01 | $40.70 | $40.92 | $40.92 | 110,527 |
2023-08-18 | $40.62 | $40.89 | $40.59 | $40.78 | $40.78 | 25,644 |
2023-08-17 | $41.53 | $41.53 | $41.02 | $41.07 | $41.07 | 61,629 |
2023-08-16 | $41.11 | $41.24 | $40.91 | $40.96 | $40.96 | 38,255 |
2023-08-15 | $41.40 | $41.45 | $41.21 | $41.30 | $41.30 | 35,589 |
2023-08-14 | $41.49 | $41.76 | $41.44 | $41.73 | $41.73 | 46,184 |
2023-08-11 | $41.99 | $42.04 | $41.77 | $41.82 | $41.82 | 66,825 |
2023-08-10 | $42.68 | $42.96 | $42.34 | $42.38 | $42.38 | 34,627 |
2023-08-09 | $42.44 | $42.51 | $42.20 | $42.31 | $42.31 | 47,366 |
2023-08-08 | $42.15 | $42.31 | $41.98 | $42.24 | $42.24 | 35,380 |
2023-08-07 | $42.89 | $42.89 | $42.63 | $42.74 | $42.74 | 130,538 |
2023-08-04 | $42.76 | $43.11 | $42.70 | $42.71 | $42.71 | 30,932 |
2023-08-03 | $42.66 | $42.83 | $42.61 | $42.68 | $42.68 | 38,990 |
2023-08-02 | $42.79 | $42.81 | $42.48 | $42.54 | $42.54 | 64,884 |
2023-08-01 | $43.63 | $43.77 | $43.51 | $43.52 | $43.52 | 17,041 |
2023-07-31 | $43.83 | $44.11 | $43.77 | $44.04 | $44.04 | 45,564 |
2023-07-28 | $43.76 | $44.04 | $43.76 | $43.96 | $43.96 | 23,870 |
2023-07-27 | $43.56 | $43.56 | $43.05 | $43.08 | $43.08 | 39,730 |
2023-07-26 | $43.15 | $43.61 | $43.15 | $43.51 | $43.51 | 70,591 |
2023-07-25 | $43.43 | $43.49 | $43.31 | $43.31 | $43.31 | 81,672 |
2023-07-24 | $42.53 | $43.12 | $42.53 | $43.01 | $43.01 | 123,315 |
2023-07-21 | $42.65 | $42.65 | $42.40 | $42.40 | $42.40 | 42,145 |
2023-07-20 | $42.60 | $42.69 | $42.38 | $42.45 | $42.45 | 269,719 |
2023-07-19 | $42.92 | $43.02 | $42.69 | $42.71 | $42.71 | 36,716 |
2023-07-18 | $42.88 | $42.96 | $42.74 | $42.80 | $42.80 | 53,154 |
2023-07-17 | $42.94 | $43.14 | $42.80 | $43.07 | $43.07 | 48,306 |
2023-07-14 | $43.20 | $43.20 | $43.03 | $43.10 | $43.10 | 58,878 |
2023-07-13 | $42.88 | $43.27 | $42.88 | $43.23 | $43.23 | 104,642 |
2023-07-12 | $42.38 | $42.75 | $42.38 | $42.65 | $42.65 | 79,153 |
2023-07-11 | $41.62 | $41.87 | $41.59 | $41.82 | $41.82 | 58,248 |
2023-07-10 | $41.11 | $41.42 | $41.11 | $41.39 | $41.39 | 2,036,355 |
2023-07-07 | $41.15 | $41.60 | $41.15 | $41.40 | $41.40 | 92,070 |
2023-07-06 | $41.22 | $41.22 | $40.80 | $40.95 | $40.95 | 57,177 |
2023-07-05 | $41.84 | $41.84 | $41.64 | $41.71 | $41.71 | 1,715,029 |
2023-07-03 | $42.09 | $42.24 | $41.95 | $41.98 | $41.98 | 41,748 |
2023-06-30 | $41.39 | $41.65 | $41.39 | $41.57 | $41.57 | 46,932 |
2023-06-29 | $41.13 | $41.23 | $41.13 | $41.19 | $41.19 | 79,846 |
2023-06-28 | $41.27 | $41.43 | $41.25 | $41.38 | $41.38 | 91,426 |
2023-06-27 | $41.60 | $41.67 | $41.48 | $41.62 | $41.62 | 55,757 |
2023-06-26 | $41.18 | $41.41 | $41.18 | $41.21 | $41.21 | 69,273 |
2023-06-23 | $40.98 | $41.12 | $40.98 | $41.04 | $41.04 | 64,241 |
2023-06-22 | $41.65 | $41.74 | $41.53 | $41.66 | $41.66 | 101,297 |
2023-06-21 | $41.82 | $41.87 | $41.65 | $41.83 | $41.83 | 77,434 |
2023-06-20 | $42.27 | $42.27 | $41.85 | $41.95 | $41.95 | 55,995 |
2023-06-16 | $42.92 | $42.92 | $42.54 | $42.61 | $42.61 | 155,577 |
2023-06-15 | $42.68 | $42.88 | $42.63 | $42.82 | $42.82 | 52,390 |
2023-06-14 | $42.25 | $42.60 | $42.22 | $42.55 | $42.55 | 72,070 |
2023-06-13 | $42.29 | $42.39 | $42.11 | $42.21 | $42.21 | 72,943 |
2023-06-12 | $41.72 | $41.89 | $41.72 | $41.84 | $41.84 | 73,634 |
2023-06-09 | $41.66 | $41.94 | $41.66 | $41.74 | $41.74 | 323,575 |
2023-06-08 | $41.35 | $41.60 | $41.35 | $41.51 | $41.51 | 61,736 |
2023-06-07 | $41.40 | $41.72 | $41.26 | $41.27 | $41.27 | 106,508 |
2023-06-06 | $41.54 | $41.98 | $41.49 | $41.92 | $41.92 | 81,185 |
2023-06-05 | $41.37 | $41.59 | $41.36 | $41.56 | $41.56 | 91,047 |
2023-06-02 | $41.47 | $41.68 | $41.47 | $41.50 | $41.50 | 449,179 |
2023-06-01 | $40.39 | $40.95 | $40.39 | $40.89 | $40.89 | 186,585 |
2023-05-31 | $40.32 | $40.35 | $40.02 | $40.29 | $40.29 | 90,107 |
2023-05-30 | $40.92 | $41.00 | $40.51 | $40.60 | $40.60 | 214,695 |
2023-05-26 | $40.73 | $41.06 | $40.66 | $40.98 | $40.98 | 96,502 |
2023-05-25 | $40.44 | $40.47 | $40.19 | $40.24 | $40.24 | 95,284 |
2023-05-24 | $40.59 | $40.59 | $40.29 | $40.31 | $40.31 | 101,565 |
2023-05-23 | $40.81 | $40.99 | $40.60 | $40.61 | $40.61 | 63,910 |
2023-05-22 | $41.15 | $41.36 | $41.15 | $41.15 | $41.15 | 257,822 |
2023-05-19 | $40.93 | $40.99 | $40.84 | $40.90 | $40.90 | 139,996 |
2023-05-18 | $40.93 | $40.93 | $40.70 | $40.86 | $40.86 | 218,495 |
2023-05-17 | $40.82 | $41.13 | $40.81 | $41.00 | $41.00 | 306,905 |
2023-05-16 | $40.96 | $41.05 | $40.85 | $40.85 | $40.85 | 45,098 |
2023-05-15 | $40.79 | $41.24 | $40.78 | $41.13 | $41.13 | 87,795 |
2023-05-12 | $40.64 | $40.69 | $40.40 | $40.46 | $40.46 | 52,224 |
2023-05-11 | $40.70 | $40.93 | $40.66 | $40.88 | $40.88 | 70,895 |
2023-05-10 | $41.03 | $41.18 | $40.84 | $41.05 | $41.05 | 68,604 |
2023-05-09 | $40.92 | $41.18 | $40.92 | $41.09 | $41.09 | 55,630 |
2023-05-08 | $41.41 | $41.42 | $41.28 | $41.34 | $41.34 | 42,902 |
2023-05-05 | $40.96 | $41.39 | $40.96 | $41.39 | $41.39 | 39,346 |
2023-05-04 | $40.84 | $40.97 | $40.78 | $40.90 | $40.90 | 59,511 |
2023-05-03 | $40.52 | $40.78 | $40.49 | $40.53 | $40.53 | 57,035 |
2023-05-02 | $40.73 | $40.73 | $40.38 | $40.53 | $40.53 | 70,563 |
2023-05-01 | $40.83 | $41.13 | $40.83 | $40.91 | $40.91 | 78,699 |
2023-04-28 | $40.78 | $41.06 | $40.78 | $41.00 | $41.00 | 66,828 |
2023-04-27 | $40.53 | $40.83 | $40.40 | $40.77 | $40.77 | 128,186 |
2023-04-26 | $40.51 | $40.51 | $40.19 | $40.25 | $40.25 | 266,205 |
2023-04-25 | $40.17 | $40.19 | $39.93 | $40.02 | $40.02 | 83,968 |
2023-04-24 | $40.80 | $40.80 | $40.59 | $40.71 | $40.71 | 83,459 |
2023-04-21 | $40.75 | $41.73 | $40.58 | $40.80 | $40.80 | 930,188 |
2023-04-20 | $41.08 | $41.36 | $41.05 | $41.14 | $41.14 | 297,670 |
2023-04-19 | $41.03 | $41.18 | $41.02 | $41.15 | $41.15 | 110,715 |
2023-04-18 | $41.60 | $41.73 | $41.43 | $41.53 | $41.53 | 183,501 |
2023-04-17 | $41.63 | $41.63 | $41.39 | $41.60 | $41.60 | 131,597 |
2023-04-14 | $41.43 | $41.57 | $41.27 | $41.47 | $41.47 | 62,102 |
2023-04-13 | $41.63 | $41.73 | $41.51 | $41.65 | $41.65 | 281,214 |
2023-04-12 | $41.75 | $41.89 | $41.06 | $41.19 | $41.19 | 2,703,775 |
2023-04-11 | $41.77 | $41.86 | $41.65 | $41.68 | $41.68 | 106,633 |
2023-04-10 | $41.23 | $41.51 | $41.23 | $41.51 | $41.51 | 62,657 |
2023-04-06 | $41.29 | $41.54 | $41.26 | $41.45 | $41.45 | 67,928 |
2023-04-05 | $41.53 | $41.60 | $41.16 | $41.34 | $41.34 | 103,955 |
2023-04-04 | $41.62 | $41.67 | $41.44 | $41.67 | $41.67 | 118,114 |
2023-04-03 | $41.42 | $41.65 | $41.42 | $41.60 | $41.60 | 68,387 |
2023-03-31 | $41.52 | $41.72 | $41.43 | $41.52 | $41.52 | 183,453 |
2023-03-30 | $41.49 | $41.63 | $41.43 | $41.58 | $41.58 | 39,606 |
2023-03-29 | $40.96 | $41.22 | $40.96 | $41.13 | $41.13 | 56,831 |
2023-03-28 | $40.73 | $41.02 | $40.73 | $41.01 | $41.01 | 85,610 |
2023-03-27 | $40.35 | $40.55 | $40.32 | $40.55 | $40.55 | 104,321 |
2023-03-24 | $40.49 | $40.73 | $40.45 | $40.73 | $40.73 | 98,587 |
2023-03-23 | $41.06 | $41.29 | $40.65 | $40.86 | $40.86 | 216,497 |
2023-03-22 | $40.44 | $40.91 | $40.29 | $40.38 | $40.38 | 115,341 |
2023-03-21 | $40.12 | $40.27 | $40.01 | $40.23 | $40.23 | 93,226 |
2023-03-20 | $39.75 | $39.98 | $39.70 | $39.87 | $39.87 | 652,250 |
2023-03-17 | $40.01 | $40.14 | $39.75 | $39.85 | $39.85 | 283,559 |
2023-03-16 | $39.35 | $40.11 | $39.35 | $40.07 | $40.07 | 112,141 |
2023-03-15 | $39.43 | $39.59 | $39.23 | $39.52 | $39.52 | 145,493 |
2023-03-14 | $40.18 | $40.26 | $40.01 | $40.21 | $40.21 | 69,331 |
2023-03-13 | $40.07 | $40.44 | $39.99 | $40.23 | $40.23 | 116,592 |
2023-03-10 | $40.40 | $40.53 | $40.09 | $40.11 | $40.11 | 122,675 |
2023-03-09 | $40.88 | $40.95 | $40.31 | $40.42 | $40.42 | 64,912 |
2023-03-08 | $41.07 | $41.27 | $41.02 | $41.16 | $41.16 | 117,078 |
2023-03-07 | $41.37 | $41.37 | $40.90 | $40.95 | $40.95 | 139,564 |
2023-03-06 | $41.66 | $41.81 | $41.57 | $41.61 | $41.61 | 49,975 |
2023-03-03 | $41.42 | $41.75 | $41.41 | $41.71 | $41.71 | 64,718 |
2023-03-02 | $41.04 | $41.46 | $40.97 | $41.42 | $41.42 | 115,393 |
2023-03-01 | $41.37 | $41.38 | $41.07 | $41.16 | $41.16 | 80,689 |
2023-02-28 | $40.58 | $40.65 | $40.37 | $40.41 | $40.41 | 256,241 |
2023-02-27 | $40.88 | $40.96 | $40.76 | $40.84 | $40.84 | 102,507 |
2023-02-24 | $40.77 | $40.83 | $40.59 | $40.75 | $40.75 | 52,295 |
2023-02-23 | $41.72 | $41.80 | $41.32 | $41.53 | $41.53 | 74,560 |
2023-02-22 | $41.40 | $41.46 | $41.21 | $41.28 | $41.28 | 73,840 |
2023-02-21 | $41.73 | $41.93 | $41.50 | $41.50 | $41.50 | 135,442 |
2023-02-17 | $41.75 | $41.98 | $41.68 | $41.96 | $41.96 | 61,987 |
2023-02-16 | $41.90 | $42.33 | $41.87 | $42.09 | $42.09 | 86,658 |
2023-02-15 | $41.85 | $42.08 | $41.79 | $42.01 | $42.01 | 103,940 |
2023-02-14 | $42.06 | $42.40 | $42.04 | $42.29 | $42.29 | 296,874 |
2023-02-13 | $42.06 | $42.39 | $41.97 | $42.25 | $42.25 | 589,229 |
2023-02-10 | $41.98 | $41.98 | $41.76 | $41.88 | $41.88 | 69,104 |
2023-02-09 | $42.51 | $42.51 | $42.03 | $42.18 | $42.18 | 69,865 |
2023-02-08 | $42.22 | $42.31 | $41.96 | $42.23 | $42.23 | 80,219 |
2023-02-07 | $42.02 | $42.21 | $41.81 | $42.10 | $42.10 | 75,100 |
2023-02-06 | $41.83 | $42.05 | $41.75 | $41.95 | $41.95 | 170,795 |
2023-02-03 | $42.94 | $42.98 | $42.44 | $42.45 | $42.45 | 331,862 |
2023-02-02 | $43.54 | $43.54 | $43.04 | $43.24 | $43.24 | 61,428 |
2023-02-01 | $43.48 | $43.65 | $43.05 | $43.65 | $43.65 | 152,580 |
2023-01-31 | $43.24 | $43.50 | $43.18 | $43.45 | $43.45 | 126,477 |
2023-01-30 | $43.73 | $43.86 | $43.58 | $43.58 | $43.58 | 111,702 |
2023-01-27 | $44.52 | $44.52 | $44.25 | $44.34 | $44.34 | 108,871 |
2023-01-26 | $44.82 | $44.98 | $44.66 | $44.88 | $44.88 | 160,002 |
2023-01-25 | $44.34 | $44.63 | $44.14 | $44.58 | $44.58 | 75,820 |
2023-01-24 | $44.46 | $44.68 | $44.35 | $44.57 | $44.57 | 85,893 |
2023-01-23 | $44.52 | $44.81 | $44.41 | $44.72 | $44.72 | 71,653 |
2023-01-20 | $44.03 | $44.41 | $44.01 | $44.40 | $44.40 | 127,914 |
2023-01-19 | $43.69 | $44.01 | $43.69 | $43.95 | $43.95 | 59,424 |
2023-01-18 | $44.00 | $44.00 | $43.50 | $43.50 | $43.50 | 74,336 |
2023-01-17 | $43.71 | $43.77 | $43.55 | $43.73 | $43.73 | 253,613 |
2023-01-13 | $43.58 | $43.80 | $43.52 | $43.73 | $43.73 | 89,577 |
2023-01-12 | $43.44 | $43.62 | $43.10 | $43.57 | $43.57 | 1,154,618 |
2023-01-11 | $43.04 | $43.35 | $42.99 | $43.33 | $43.33 | 98,818 |
2023-01-10 | $42.97 | $43.20 | $42.87 | $43.20 | $43.20 | 108,978 |
2023-01-09 | $43.16 | $43.27 | $42.95 | $42.95 | $42.95 | 64,323 |
2023-01-06 | $42.22 | $42.84 | $42.21 | $42.78 | $42.78 | 77,144 |
2023-01-05 | $41.80 | $42.05 | $41.80 | $41.89 | $41.89 | 45,350 |
2023-01-04 | $41.72 | $42.14 | $41.64 | $42.10 | $42.10 | 79,847 |
2023-01-03 | $41.58 | $41.76 | $41.37 | $41.46 | $41.46 | 102,895 |
2022-12-30 | $41.31 | $41.46 | $40.96 | $41.04 | $41.04 | 125,391 |
2022-12-29 | $41.41 | $41.65 | $41.38 | $41.51 | $41.51 | 90,819 |
2022-12-28 | $41.35 | $41.48 | $41.01 | $41.09 | $41.09 | 130,212 |
2022-12-27 | $41.18 | $41.58 | $41.16 | $41.52 | $41.52 | 70,133 |
2022-12-23 | $40.67 | $40.75 | $40.50 | $40.64 | $40.64 | 85,698 |
2022-12-22 | $40.86 | $40.96 | $40.49 | $40.76 | $40.76 | 114,280 |
2022-12-21 | $40.66 | $41.16 | $40.64 | $41.16 | $41.16 | 114,867 |
2022-12-20 | $40.59 | $40.92 | $40.59 | $40.76 | $40.76 | 137,366 |
2022-12-19 | $40.90 | $40.90 | $40.66 | $40.71 | $40.71 | 214,821 |
2022-12-16 | $40.82 | $40.90 | $40.68 | $40.68 | $40.68 | 96,404 |
2022-12-15 | $41.10 | $41.13 | $40.59 | $40.63 | $40.63 | 159,953 |
2022-12-14 | $41.23 | $41.54 | $41.17 | $41.27 | $41.27 | 119,334 |
2022-12-13 | $41.58 | $41.64 | $41.06 | $41.11 | $41.11 | 116,032 |
2022-12-12 | $42.07 | $42.19 | $41.80 | $42.03 | $40.83 | 114,855 |
2022-12-09 | $42.21 | $42.40 | $41.99 | $42.08 | $40.88 | 96,925 |
2022-12-08 | $42.25 | $42.48 | $42.21 | $42.29 | $41.08 | 93,285 |
2022-12-07 | $42.10 | $42.20 | $41.99 | $42.04 | $40.84 | 45,864 |
2022-12-06 | $42.42 | $42.55 | $42.24 | $42.32 | $41.11 | 121,268 |
2022-12-05 | $42.77 | $42.78 | $42.31 | $42.40 | $41.19 | 96,602 |
2022-12-02 | $42.52 | $43.11 | $42.52 | $42.99 | $41.77 | 77,728 |
2022-12-01 | $43.14 | $43.22 | $42.82 | $43.01 | $41.78 | 139,955 |
2022-11-30 | $42.98 | $43.31 | $42.68 | $43.31 | $42.08 | 201,222 |
2022-11-29 | $42.06 | $42.23 | $42.01 | $42.06 | $40.86 | 135,501 |
2022-11-28 | $41.45 | $41.80 | $41.44 | $41.47 | $40.29 | 34,632 |
2022-11-25 | $41.72 | $41.72 | $41.55 | $41.59 | $40.41 | 26,323 |
2022-11-23 | $41.42 | $41.80 | $41.42 | $41.78 | $40.59 | 89,307 |
2022-11-22 | $41.26 | $41.47 | $41.26 | $41.40 | $40.22 | 56,415 |
2022-11-21 | $41.08 | $41.25 | $41.02 | $41.16 | $39.99 | 119,959 |
2022-11-18 | $41.55 | $41.59 | $41.35 | $41.47 | $41.47 | 66,404 |
2022-11-17 | $41.09 | $41.85 | $41.09 | $41.85 | $41.85 | 78,260 |
2022-11-16 | $42.10 | $42.10 | $41.73 | $41.87 | $41.87 | 169,896 |
2022-11-15 | $42.84 | $42.89 | $42.33 | $42.53 | $42.53 | 52,300 |
2022-11-14 | $42.09 | $42.27 | $41.87 | $42.05 | $42.05 | 84,366 |
2022-11-11 | $41.93 | $42.22 | $41.86 | $42.10 | $42.10 | 150,289 |
2022-11-10 | $41.15 | $41.56 | $41.05 | $41.47 | $41.47 | 91,599 |
2022-11-09 | $40.59 | $40.68 | $40.19 | $40.28 | $40.28 | 83,028 |
2022-11-08 | $40.59 | $40.88 | $40.48 | $40.78 | $40.78 | 72,973 |
2022-11-07 | $40.74 | $40.74 | $40.37 | $40.43 | $40.43 | 85,291 |
2022-11-04 | $40.22 | $40.34 | $39.80 | $40.32 | $40.32 | 101,589 |
2022-11-03 | $38.37 | $38.88 | $38.32 | $38.79 | $38.79 | 96,548 |
2022-11-02 | $38.79 | $39.27 | $38.45 | $38.53 | $38.53 | 198,777 |
2022-11-01 | $38.93 | $39.05 | $38.62 | $38.86 | $38.86 | 199,862 |
2022-10-31 | $37.95 | $38.23 | $37.93 | $38.04 | $38.04 | 233,671 |
2022-10-28 | $38.26 | $38.64 | $38.21 | $38.64 | $38.64 | 53,145 |
2022-10-27 | $39.02 | $39.19 | $38.79 | $38.89 | $38.89 | 78,972 |
2022-10-26 | $38.61 | $39.28 | $38.61 | $39.09 | $39.09 | 147,753 |
2022-10-25 | $38.36 | $38.70 | $38.35 | $38.68 | $38.68 | 119,321 |
2022-10-24 | $37.99 | $38.26 | $37.83 | $38.13 | $38.13 | 124,321 |
2022-10-21 | $38.92 | $39.55 | $38.90 | $39.55 | $39.55 | 104,202 |
2022-10-20 | $39.07 | $39.56 | $39.00 | $39.10 | $39.10 | 140,010 |
2022-10-19 | $38.77 | $39.00 | $38.59 | $38.63 | $38.63 | 239,458 |
2022-10-18 | $39.44 | $39.45 | $38.92 | $39.08 | $39.08 | 144,628 |
2022-10-17 | $38.90 | $39.23 | $38.90 | $39.07 | $39.07 | 84,682 |
2022-10-14 | $38.89 | $38.95 | $38.19 | $38.25 | $38.25 | 118,625 |
2022-10-13 | $37.54 | $38.80 | $37.51 | $38.78 | $38.78 | 277,089 |
2022-10-12 | $38.43 | $38.53 | $38.32 | $38.42 | $38.42 | 120,990 |
2022-10-11 | $38.49 | $38.71 | $38.20 | $38.29 | $38.29 | 115,547 |
2022-10-10 | $39.02 | $39.02 | $38.69 | $38.72 | $38.72 | 109,627 |
2022-10-07 | $39.56 | $39.60 | $39.09 | $39.16 | $39.16 | 102,952 |
2022-10-06 | $39.96 | $40.12 | $39.89 | $39.97 | $39.97 | 77,973 |
2022-10-05 | $39.97 | $40.32 | $39.80 | $40.10 | $40.10 | 111,469 |
2022-10-04 | $39.74 | $40.23 | $39.74 | $40.12 | $40.12 | 119,418 |
2022-10-03 | $38.52 | $39.07 | $38.51 | $38.99 | $38.99 | 110,412 |
2022-09-30 | $38.46 | $38.76 | $38.38 | $38.43 | $38.43 | 58,285 |
2022-09-29 | $38.75 | $38.77 | $38.36 | $38.59 | $38.59 | 158,614 |
2022-09-28 | $38.93 | $39.56 | $38.84 | $39.44 | $39.44 | 157,237 |
2022-09-27 | $39.56 | $39.56 | $39.00 | $39.09 | $39.09 | 155,182 |
2022-09-26 | $39.33 | $39.47 | $39.00 | $39.17 | $39.17 | 153,609 |
2022-09-23 | $40.18 | $40.18 | $39.73 | $39.90 | $39.90 | 88,940 |
2022-09-22 | $41.03 | $41.14 | $40.84 | $40.87 | $40.87 | 115,524 |
2022-09-21 | $41.40 | $41.57 | $41.00 | $41.05 | $41.05 | 815,975 |
2022-09-20 | $41.71 | $41.83 | $41.49 | $41.71 | $41.71 | 58,315 |
2022-09-19 | $41.50 | $41.80 | $41.46 | $41.79 | $41.79 | 139,507 |
2022-09-16 | $41.77 | $41.89 | $41.61 | $41.83 | $41.83 | 60,931 |
2022-09-15 | $42.22 | $42.37 | $42.00 | $42.09 | $42.09 | 48,450 |
2022-09-14 | $42.68 | $42.71 | $42.45 | $42.57 | $42.57 | 61,070 |
2022-09-13 | $42.78 | $42.89 | $42.18 | $42.26 | $42.26 | 140,173 |
2022-09-12 | $43.29 | $43.58 | $43.26 | $43.47 | $43.47 | 64,597 |
2022-09-09 | $42.91 | $43.13 | $42.91 | $43.04 | $43.04 | 42,343 |
2022-09-08 | $42.51 | $42.58 | $42.16 | $42.56 | $42.56 | 82,864 |
2022-09-07 | $42.39 | $42.89 | $42.37 | $42.88 | $42.88 | 119,063 |
2022-09-06 | $42.82 | $42.82 | $42.40 | $42.52 | $42.52 | 143,282 |
2022-09-02 | $42.74 | $43.01 | $42.42 | $42.48 | $42.48 | 111,176 |
2022-09-01 | $42.86 | $42.92 | $42.55 | $42.86 | $42.86 | 123,330 |
2022-08-31 | $43.30 | $43.39 | $43.05 | $43.07 | $43.07 | 58,678 |
2022-08-30 | $43.55 | $43.55 | $42.89 | $43.05 | $43.05 | 101,771 |
2022-08-29 | $43.47 | $43.56 | $43.27 | $43.31 | $43.31 | 77,083 |
2022-08-26 | $44.30 | $44.34 | $43.44 | $43.46 | $43.46 | 108,799 |
2022-08-25 | $43.60 | $44.03 | $43.51 | $44.02 | $44.02 | 170,002 |
2022-08-24 | $43.09 | $43.46 | $43.03 | $43.30 | $43.30 | 203,980 |
2022-08-23 | $43.28 | $43.41 | $43.21 | $43.33 | $43.33 | 53,967 |
2022-08-22 | $43.22 | $43.23 | $43.07 | $43.09 | $43.09 | 61,518 |
2022-08-19 | $43.42 | $43.51 | $43.26 | $43.32 | $43.32 | 61,528 |
2022-08-18 | $43.68 | $43.83 | $43.45 | $43.59 | $43.59 | 81,205 |
2022-08-17 | $43.88 | $44.03 | $43.75 | $43.89 | $43.89 | 70,071 |
2022-08-16 | $43.83 | $44.07 | $43.83 | $43.98 | $43.98 | 69,097 |
2022-08-15 | $43.85 | $43.96 | $43.75 | $43.82 | $43.82 | 145,641 |
2022-08-12 | $43.91 | $44.19 | $43.81 | $44.14 | $44.14 | 96,491 |
2022-08-11 | $43.85 | $44.13 | $43.55 | $43.69 | $43.69 | 103,499 |
2022-08-10 | $43.37 | $43.60 | $43.23 | $43.53 | $43.53 | 38,318 |
2022-08-09 | $43.16 | $43.21 | $42.94 | $43.02 | $43.02 | 184,493 |
2022-08-08 | $43.18 | $43.42 | $43.16 | $43.26 | $43.26 | 130,074 |
2022-08-05 | $42.75 | $43.08 | $42.66 | $43.01 | $43.01 | 92,776 |
2022-08-04 | $42.93 | $43.05 | $42.83 | $43.05 | $43.05 | 60,937 |
2022-08-03 | $42.63 | $42.83 | $42.45 | $42.80 | $42.80 | 92,750 |
2022-08-02 | $42.54 | $42.95 | $42.37 | $42.58 | $42.58 | 91,581 |
2022-08-01 | $42.81 | $43.07 | $42.61 | $42.83 | $42.83 | 95,384 |
2022-07-29 | $42.87 | $43.17 | $42.74 | $43.17 | $43.17 | 82,971 |
2022-07-28 | $43.12 | $43.17 | $42.65 | $43.07 | $43.07 | 125,922 |
2022-07-27 | $42.53 | $43.15 | $42.53 | $42.94 | $42.94 | 95,198 |
2022-07-26 | $42.58 | $42.70 | $42.23 | $42.27 | $42.27 | 139,242 |
2022-07-25 | $42.78 | $42.83 | $42.63 | $42.78 | $42.78 | 124,684 |
2022-07-22 | $42.83 | $42.95 | $42.35 | $42.46 | $42.46 | 545,496 |
2022-07-21 | $42.75 | $43.16 | $42.72 | $43.06 | $43.06 | 84,597 |
2022-07-20 | $42.61 | $42.79 | $42.49 | $42.73 | $42.73 | 139,389 |
2022-07-19 | $42.62 | $42.88 | $42.62 | $42.88 | $42.88 | 66,539 |
2022-07-18 | $42.42 | $42.47 | $41.98 | $42.09 | $42.09 | 92,478 |
2022-07-15 | $41.54 | $41.85 | $41.30 | $41.78 | $41.78 | 105,877 |
2022-07-14 | $41.36 | $41.65 | $41.16 | $41.59 | $41.59 | 73,944 |
2022-07-13 | $41.41 | $41.99 | $41.36 | $41.83 | $41.83 | 113,032 |
2022-07-12 | $41.80 | $42.13 | $41.80 | $41.88 | $41.88 | 202,146 |
2022-07-11 | $41.93 | $42.15 | $41.81 | $41.95 | $41.95 | 50,474 |
2022-07-08 | $42.67 | $42.92 | $42.50 | $42.68 | $42.68 | 64,052 |
2022-07-07 | $42.57 | $42.84 | $42.57 | $42.77 | $42.77 | 150,188 |
2022-07-06 | $41.83 | $42.07 | $41.59 | $41.91 | $41.91 | 188,549 |
2022-07-05 | $41.80 | $42.15 | $41.55 | $42.11 | $42.11 | 114,847 |
2022-07-01 | $42.66 | $42.80 | $42.30 | $42.76 | $42.76 | 197,978 |
2022-06-30 | $42.49 | $43.02 | $42.35 | $42.92 | $42.92 | 94,027 |
2022-06-29 | $43.33 | $43.33 | $43.02 | $43.16 | $43.16 | 60,468 |
2022-06-28 | $43.83 | $43.98 | $43.36 | $43.36 | $43.36 | 43,028 |
2022-06-27 | $43.35 | $43.49 | $43.19 | $43.29 | $43.29 | 165,877 |
2022-06-24 | $42.58 | $43.00 | $42.58 | $43.00 | $43.00 | 120,398 |
2022-06-23 | $42.34 | $42.50 | $42.02 | $42.31 | $42.31 | 123,656 |
2022-06-22 | $42.26 | $42.62 | $42.23 | $42.36 | $42.36 | 89,656 |
2022-06-21 | $43.08 | $43.35 | $43.05 | $43.25 | $43.25 | 106,522 |
2022-06-17 | $42.83 | $43.01 | $42.50 | $42.74 | $42.74 | 115,260 |
2022-06-16 | $42.93 | $43.00 | $42.55 | $42.72 | $42.72 | 188,146 |
2022-06-15 | $43.92 | $44.38 | $43.56 | $44.09 | $44.09 | 105,873 |
2022-06-14 | $43.65 | $43.82 | $43.42 | $43.70 | $43.70 | 119,702 |
2022-06-13 | $43.82 | $43.82 | $43.07 | $43.17 | $43.17 | 346,432 |
2022-06-10 | $44.92 | $44.98 | $44.46 | $44.47 | $44.47 | 198,854 |
2022-06-09 | $45.66 | $45.76 | $45.04 | $45.04 | $45.04 | 122,553 |
2022-06-08 | $46.48 | $46.62 | $46.28 | $46.44 | $45.98 | 161,434 |
2022-06-07 | $46.18 | $46.53 | $46.12 | $46.45 | $45.99 | 85,840 |
2022-06-06 | $46.57 | $46.87 | $46.14 | $46.22 | $45.76 | 171,212 |
2022-06-03 | $46.41 | $46.47 | $45.98 | $46.13 | $45.67 | 106,747 |
2022-06-02 | $46.33 | $46.95 | $46.25 | $46.88 | $46.41 | 988,429 |
2022-06-01 | $46.78 | $46.89 | $46.10 | $46.30 | $45.84 | 47,113 |
2022-05-31 | $47.04 | $47.05 | $46.63 | $46.63 | $46.17 | 124,157 |
2022-05-27 | $45.92 | $46.04 | $45.80 | $46.03 | $45.57 | 39,815 |
2022-05-26 | $45.04 | $45.80 | $45.04 | $45.58 | $45.13 | 201,940 |
2022-05-25 | $44.65 | $45.21 | $44.65 | $45.10 | $44.65 | 67,750 |
2022-05-24 | $45.05 | $45.05 | $44.50 | $44.82 | $44.37 | 61,559 |
2022-05-23 | $45.40 | $45.68 | $45.38 | $45.60 | $45.15 | 46,746 |
2022-05-20 | $45.61 | $45.61 | $44.81 | $45.37 | $44.92 | 63,094 |
2022-05-19 | $44.83 | $45.33 | $44.83 | $45.07 | $44.62 | 91,548 |
2022-05-18 | $45.25 | $45.25 | $44.59 | $44.64 | $44.20 | 81,973 |
2022-05-17 | $45.50 | $45.54 | $45.07 | $45.41 | $44.96 | 76,455 |
2022-05-16 | $44.54 | $44.76 | $44.40 | $44.53 | $44.09 | 113,763 |
2022-05-13 | $44.12 | $44.77 | $44.12 | $44.73 | $44.29 | 171,134 |
2022-05-12 | $43.83 | $44.19 | $43.45 | $43.73 | $43.30 | 294,360 |
2022-05-11 | $44.58 | $44.80 | $43.96 | $44.05 | $43.61 | 211,328 |
2022-05-10 | $44.68 | $44.69 | $44.00 | $44.36 | $43.91 | 123,537 |
2022-05-09 | $44.52 | $44.69 | $44.04 | $44.05 | $43.61 | 180,730 |
2022-05-06 | $45.16 | $45.45 | $44.98 | $45.25 | $44.80 | 353,362 |
2022-05-05 | $46.15 | $46.19 | $45.06 | $45.60 | $45.15 | 78,263 |
2022-05-04 | $46.24 | $46.97 | $45.96 | $46.91 | $46.44 | 70,366 |
2022-05-03 | $46.45 | $46.57 | $46.25 | $46.57 | $46.11 | 101,128 |
2022-05-02 | $45.90 | $46.24 | $45.65 | $46.12 | $45.66 | 85,933 |
2022-04-29 | $46.63 | $46.85 | $46.08 | $46.13 | $45.67 | 104,196 |
2022-04-28 | $46.21 | $46.56 | $45.82 | $46.42 | $45.96 | 116,878 |
2022-04-27 | $45.49 | $45.84 | $45.40 | $45.72 | $45.27 | 184,154 |
2022-04-26 | $45.53 | $45.58 | $44.96 | $45.00 | $44.55 | 133,829 |
2022-04-25 | $45.79 | $46.05 | $45.52 | $45.91 | $45.45 | 134,401 |
2022-04-22 | $46.91 | $47.19 | $46.46 | $46.52 | $46.06 | 141,899 |
2022-04-21 | $47.60 | $47.60 | $46.63 | $46.65 | $46.19 | 71,042 |
2022-04-20 | $47.72 | $47.76 | $47.52 | $47.52 | $47.05 | 66,230 |
2022-04-19 | $47.52 | $47.80 | $47.46 | $47.80 | $47.32 | 59,867 |
2022-04-18 | $47.95 | $48.28 | $47.77 | $48.00 | $47.52 | 85,890 |
2022-04-14 | $48.42 | $48.42 | $48.07 | $48.14 | $47.66 | 47,217 |
2022-04-13 | $48.03 | $48.50 | $48.03 | $48.34 | $47.86 | 67,493 |
2022-04-12 | $48.31 | $48.31 | $47.72 | $47.85 | $47.37 | 56,260 |
2022-04-11 | $48.38 | $48.51 | $48.08 | $48.22 | $47.74 | 57,092 |
2022-04-08 | $48.65 | $48.94 | $48.63 | $48.70 | $48.22 | 49,210 |
2022-04-07 | $48.54 | $48.66 | $48.25 | $48.50 | $48.02 | 36,334 |
2022-04-06 | $49.10 | $49.15 | $48.74 | $48.96 | $48.47 | 30,784 |
2022-04-05 | $49.92 | $49.92 | $49.18 | $49.31 | $48.82 | 42,916 |
2022-04-04 | $49.67 | $50.07 | $49.63 | $49.93 | $49.43 | 56,849 |
2022-04-01 | $49.19 | $49.45 | $49.01 | $49.26 | $48.77 | 78,221 |
2022-03-31 | $48.77 | $48.83 | $48.38 | $48.39 | $47.91 | 33,245 |
2022-03-30 | $48.91 | $49.32 | $48.91 | $49.06 | $48.57 | 103,576 |
2022-03-29 | $49.17 | $49.34 | $49.02 | $49.22 | $48.73 | 78,066 |
2022-03-28 | $48.34 | $48.60 | $48.13 | $48.60 | $48.12 | 61,570 |
2022-03-25 | $48.23 | $48.43 | $48.10 | $48.43 | $47.95 | 37,217 |
2022-03-24 | $48.66 | $48.82 | $48.22 | $48.74 | $48.26 | 346,334 |
2022-03-23 | $48.03 | $48.70 | $48.03 | $48.28 | $47.80 | 47,067 |
2022-03-22 | $48.33 | $48.80 | $48.33 | $48.63 | $48.15 | 48,901 |
2022-03-21 | $47.94 | $48.08 | $47.62 | $47.92 | $47.44 | 109,266 |
2022-03-18 | $47.79 | $48.82 | $47.75 | $48.82 | $48.33 | 88,237 |
2022-03-17 | $47.75 | $48.05 | $47.43 | $48.01 | $47.53 | 107,655 |
2022-03-16 | $46.78 | $48.44 | $46.78 | $48.44 | $47.96 | 122,907 |
2022-03-15 | $44.78 | $45.38 | $44.63 | $45.35 | $44.90 | 127,208 |
2022-03-14 | $46.00 | $46.22 | $45.30 | $45.47 | $45.02 | 95,156 |
2022-03-11 | $47.41 | $47.45 | $46.20 | $46.35 | $45.89 | 65,068 |
2022-03-10 | $47.13 | $47.21 | $46.85 | $47.13 | $46.66 | 89,278 |
2022-03-09 | $47.35 | $47.92 | $47.30 | $47.83 | $47.35 | 160,003 |
2022-03-08 | $47.19 | $47.59 | $46.78 | $47.09 | $46.62 | 149,459 |
2022-03-07 | $47.82 | $48.03 | $46.87 | $47.01 | $46.54 | 85,974 |
2022-03-04 | $48.58 | $48.64 | $48.06 | $48.21 | $47.73 | 136,073 |
2022-03-03 | $49.62 | $49.62 | $48.92 | $49.08 | $48.59 | 60,656 |
2022-03-02 | $49.36 | $49.56 | $48.97 | $49.38 | $48.89 | 95,749 |
2022-03-01 | $49.56 | $49.56 | $48.88 | $49.10 | $48.61 | 52,505 |
2022-02-28 | $49.54 | $49.91 | $49.29 | $49.91 | $49.41 | 47,525 |
2022-02-25 | $49.60 | $50.26 | $49.41 | $50.21 | $49.71 | 64,008 |
2022-02-24 | $48.22 | $49.37 | $48.05 | $49.34 | $48.85 | 60,748 |
2022-02-23 | $50.80 | $50.83 | $50.05 | $50.12 | $49.62 | 69,033 |
2022-02-22 | $50.87 | $51.00 | $50.48 | $50.71 | $50.21 | 65,856 |
2022-02-18 | $51.47 | $51.47 | $51.04 | $51.21 | $50.70 | 102,025 |
2022-02-17 | $51.65 | $51.69 | $51.31 | $51.39 | $50.88 | 32,567 |
2022-02-16 | $51.48 | $52.11 | $51.46 | $51.83 | $51.31 | 37,487 |
2022-02-15 | $51.58 | $51.69 | $51.39 | $51.60 | $51.09 | 47,679 |
2022-02-14 | $51.12 | $51.12 | $50.63 | $50.99 | $50.48 | 37,316 |
2022-02-11 | $52.05 | $52.24 | $51.34 | $51.42 | $50.91 | 48,034 |
2022-02-10 | $51.74 | $52.59 | $51.74 | $52.07 | $51.55 | 47,663 |
2022-02-09 | $51.84 | $52.33 | $51.84 | $52.33 | $51.81 | 59,447 |
2022-02-08 | $51.15 | $51.43 | $51.15 | $51.32 | $50.81 | 30,446 |
2022-02-07 | $50.64 | $50.98 | $50.62 | $50.74 | $50.24 | 66,905 |
2022-02-04 | $50.48 | $50.85 | $50.32 | $50.60 | $50.10 | 53,395 |
2022-02-03 | $50.45 | $50.68 | $50.36 | $50.49 | $49.99 | 52,864 |
2022-02-02 | $51.14 | $51.14 | $50.65 | $50.96 | $50.45 | 44,652 |
2022-02-01 | $50.89 | $51.01 | $50.60 | $51.01 | $50.50 | 45,952 |
2022-01-31 | $50.18 | $50.86 | $50.18 | $50.83 | $50.32 | 56,413 |
2022-01-28 | $49.29 | $49.65 | $49.05 | $49.62 | $49.13 | 116,167 |
2022-01-27 | $49.78 | $49.81 | $49.27 | $49.29 | $48.80 | 64,671 |
2022-01-26 | $50.41 | $50.54 | $49.67 | $49.82 | $49.32 | 58,405 |
2022-01-25 | $50.19 | $50.57 | $49.99 | $50.35 | $49.85 | 67,140 |
2022-01-24 | $50.20 | $50.42 | $49.37 | $50.39 | $49.89 | 122,005 |
2022-01-21 | $51.76 | $51.76 | $51.16 | $51.21 | $50.70 | 173,800 |
2022-01-20 | $52.18 | $52.46 | $51.76 | $51.79 | $51.28 | 61,513 |
2022-01-19 | $52.02 | $52.05 | $51.79 | $51.79 | $51.28 | 45,577 |
2022-01-18 | $51.25 | $51.63 | $51.25 | $51.48 | $50.97 | 46,011 |
2022-01-14 | $52.10 | $52.41 | $52.08 | $52.29 | $51.77 | 58,467 |
2022-01-13 | $52.72 | $52.78 | $52.38 | $52.39 | $51.87 | 62,733 |
2022-01-12 | $52.57 | $52.80 | $52.49 | $52.73 | $52.21 | 56,910 |
2022-01-11 | $51.83 | $52.35 | $51.68 | $52.29 | $51.77 | 75,819 |
2022-01-10 | $51.46 | $51.46 | $51.04 | $51.34 | $50.83 | 41,721 |
2022-01-07 | $51.08 | $51.37 | $51.03 | $51.28 | $50.77 | 65,919 |
2022-01-06 | $50.86 | $51.19 | $50.79 | $50.86 | $50.35 | 137,966 |
2022-01-05 | $51.31 | $51.52 | $50.75 | $50.83 | $50.32 | 70,286 |
2022-01-04 | $51.43 | $51.48 | $51.24 | $51.32 | $50.81 | 41,135 |
2022-01-03 | $51.59 | $51.69 | $51.44 | $51.67 | $51.16 | 102,334 |
2021-12-31 | $51.23 | $51.46 | $51.05 | $51.13 | $50.62 | 39,050 |
2021-12-30 | $50.83 | $51.34 | $50.83 | $51.21 | $50.70 | 98,455 |
2021-12-29 | $51.09 | $51.09 | $50.76 | $51.00 | $50.46 | 69,739 |
2021-12-28 | $51.26 | $51.26 | $51.03 | $51.03 | $50.49 | 62,451 |
2021-12-27 | $50.93 | $51.35 | $50.93 | $51.27 | $50.73 | 57,788 |
2021-12-23 | $50.83 | $51.01 | $50.69 | $51.00 | $50.46 | 50,218 |
2021-12-22 | $50.23 | $50.55 | $50.20 | $50.51 | $49.98 | 85,099 |
2021-12-21 | $49.83 | $50.28 | $49.83 | $50.28 | $49.75 | 88,172 |
2021-12-20 | $49.46 | $49.52 | $49.21 | $49.42 | $48.90 | 164,963 |
2021-12-17 | $50.23 | $50.37 | $50.06 | $50.12 | $49.59 | 192,312 |
2021-12-16 | $50.71 | $50.77 | $50.30 | $50.45 | $49.92 | 243,708 |
2021-12-15 | $50.04 | $50.31 | $49.60 | $50.29 | $49.76 | 88,384 |
2021-12-14 | $49.97 | $50.13 | $49.84 | $50.13 | $49.60 | 79,049 |
2021-12-13 | $50.46 | $50.55 | $49.97 | $49.97 | $49.45 | 45,778 |
2021-12-10 | $51.63 | $51.66 | $51.45 | $51.57 | $50.12 | 40,663 |
2021-12-09 | $51.57 | $51.77 | $51.54 | $51.61 | $50.16 | 35,338 |
2021-12-08 | $51.47 | $51.91 | $51.47 | $51.77 | $50.31 | 39,098 |
2021-12-07 | $51.45 | $51.78 | $51.45 | $51.58 | $50.13 | 63,022 |
2021-12-06 | $50.97 | $51.17 | $50.68 | $51.07 | $49.64 | 80,521 |
2021-12-03 | $51.23 | $51.40 | $50.81 | $50.96 | $49.53 | 53,892 |
2021-12-02 | $51.05 | $51.46 | $51.03 | $51.28 | $49.84 | 65,511 |
2021-12-01 | $51.12 | $51.48 | $50.57 | $50.58 | $49.16 | 44,395 |
2021-11-30 | $50.45 | $50.70 | $50.04 | $50.47 | $49.05 | 54,425 |
2021-11-29 | $50.42 | $50.49 | $50.02 | $50.09 | $48.69 | 70,819 |
2021-11-26 | $50.25 | $50.25 | $49.60 | $49.84 | $48.44 | 83,672 |
2021-11-24 | $51.02 | $51.25 | $50.95 | $51.19 | $49.76 | 53,196 |
2021-11-23 | $51.47 | $51.47 | $51.14 | $51.25 | $49.81 | 35,742 |
2021-11-22 | $51.68 | $51.73 | $51.31 | $51.31 | $49.87 | 60,905 |
2021-11-19 | $51.84 | $51.96 | $51.65 | $51.68 | $50.23 | 78,488 |
2021-11-18 | $51.66 | $51.85 | $51.43 | $51.65 | $50.20 | 65,451 |
2021-11-17 | $52.57 | $52.57 | $52.14 | $52.31 | $50.84 | 38,647 |
2021-11-16 | $52.41 | $52.47 | $52.22 | $52.40 | $50.93 | 68,860 |
2021-11-15 | $52.57 | $52.90 | $52.36 | $52.43 | $50.96 | 107,219 |
2021-11-12 | $52.34 | $52.57 | $52.30 | $52.51 | $51.04 | 34,090 |
2021-11-11 | $52.04 | $52.40 | $52.04 | $52.31 | $50.84 | 40,335 |
2021-11-10 | $51.86 | $51.93 | $51.43 | $51.50 | $50.06 | 31,722 |
2021-11-09 | $52.08 | $52.14 | $51.81 | $51.89 | $50.44 | 57,284 |
2021-11-08 | $52.09 | $52.23 | $52.01 | $52.17 | $50.71 | 59,470 |
2021-11-05 | $51.71 | $51.75 | $51.47 | $51.63 | $50.18 | 81,935 |
2021-11-04 | $51.62 | $51.90 | $51.40 | $51.57 | $50.12 | 69,071 |
2021-11-03 | $51.36 | $51.72 | $51.24 | $51.70 | $50.25 | 56,828 |
2021-11-02 | $51.30 | $51.35 | $51.15 | $51.21 | $49.77 | 60,925 |
2021-11-01 | $51.38 | $51.83 | $51.38 | $51.83 | $50.38 | 64,194 |
2021-10-29 | $51.44 | $51.45 | $51.22 | $51.44 | $50.00 | 48,637 |
2021-10-28 | $51.70 | $51.94 | $51.63 | $51.94 | $50.48 | 28,907 |
2021-10-27 | $52.25 | $52.50 | $52.13 | $52.13 | $50.67 | 111,726 |
2021-10-26 | $52.88 | $52.88 | $52.44 | $52.49 | $51.02 | 1,997,682 |
2021-10-25 | $52.74 | $52.88 | $52.64 | $52.76 | $51.28 | 148,122 |
2021-10-22 | $52.64 | $52.96 | $52.42 | $52.57 | $51.10 | 90,178 |
2021-10-21 | $52.71 | $52.78 | $52.58 | $52.70 | $51.22 | 37,298 |
2021-10-20 | $53.13 | $53.16 | $52.99 | $53.04 | $51.55 | 25,476 |
2021-10-19 | $52.85 | $53.19 | $52.83 | $53.19 | $51.69 | 21,599 |
2021-10-18 | $52.22 | $52.59 | $52.22 | $52.52 | $51.05 | 26,444 |
2021-10-15 | $52.25 | $52.65 | $52.25 | $52.52 | $51.05 | 43,043 |
2021-10-14 | $51.92 | $52.07 | $51.84 | $52.07 | $50.61 | 142,458 |
2021-10-13 | $51.70 | $51.94 | $51.55 | $51.90 | $50.45 | 31,565 |
2021-10-12 | $51.32 | $51.46 | $51.21 | $51.21 | $49.77 | 40,126 |
2021-10-11 | $51.51 | $51.53 | $51.09 | $51.09 | $49.66 | 28,959 |
2021-10-08 | $51.62 | $51.68 | $51.50 | $51.62 | $50.17 | 30,795 |
2021-10-07 | $51.69 | $51.97 | $51.65 | $51.84 | $50.38 | 26,072 |
2021-10-06 | $50.64 | $50.97 | $50.46 | $50.92 | $49.49 | 27,979 |
2021-10-05 | $51.24 | $51.61 | $51.24 | $51.46 | $50.02 | 34,932 |
2021-10-04 | $51.13 | $51.13 | $50.66 | $50.82 | $49.40 | 77,526 |
2021-10-01 | $51.45 | $51.70 | $51.22 | $51.63 | $50.18 | 39,487 |
2021-09-30 | $51.65 | $51.91 | $51.46 | $51.60 | $50.15 | 29,669 |
2021-09-29 | $51.40 | $51.48 | $51.09 | $51.09 | $49.66 | 49,165 |
2021-09-28 | $51.78 | $51.78 | $51.34 | $51.39 | $49.95 | 32,108 |
2021-09-27 | $51.98 | $52.23 | $51.84 | $52.11 | $50.65 | 56,685 |
2021-09-24 | $52.09 | $52.28 | $52.09 | $52.14 | $50.68 | 35,694 |
2021-09-23 | $52.71 | $52.94 | $52.63 | $52.86 | $51.38 | 35,057 |
2021-09-22 | $52.33 | $52.92 | $52.33 | $52.69 | $51.21 | 46,568 |
2021-09-21 | $51.81 | $51.98 | $51.72 | $51.80 | $50.35 | 42,833 |
2021-09-20 | $51.61 | $51.67 | $50.94 | $51.36 | $49.92 | 56,220 |
2021-09-17 | $52.70 | $52.75 | $52.54 | $52.68 | $51.20 | 25,859 |
2021-09-16 | $52.70 | $52.85 | $52.55 | $52.84 | $51.36 | 41,991 |
2021-09-15 | $53.34 | $53.57 | $53.21 | $53.52 | $52.02 | 39,442 |
2021-09-14 | $53.87 | $53.87 | $53.46 | $53.50 | $52.00 | 53,395 |
2021-09-13 | $53.85 | $54.11 | $53.82 | $54.05 | $52.53 | 43,042 |
2021-09-10 | $54.26 | $54.28 | $53.82 | $53.84 | $52.33 | 41,509 |
2021-09-09 | $53.80 | $54.03 | $53.78 | $53.96 | $52.45 | 48,768 |
2021-09-08 | $54.03 | $54.03 | $53.63 | $53.73 | $52.22 | 53,328 |
2021-09-07 | $54.25 | $54.58 | $54.25 | $54.46 | $52.93 | 40,604 |
2021-09-03 | $54.00 | $54.32 | $54.00 | $54.22 | $52.70 | 41,153 |
2021-09-02 | $54.00 | $54.00 | $53.63 | $53.63 | $52.13 | 53,672 |
2021-09-01 | $53.78 | $54.13 | $53.78 | $54.01 | $52.50 | 33,627 |
2021-08-31 | $53.49 | $53.51 | $53.34 | $53.41 | $51.91 | 58,664 |
2021-08-30 | $52.59 | $52.77 | $52.52 | $52.66 | $51.18 | 51,419 |
2021-08-27 | $52.12 | $52.44 | $52.01 | $52.44 | $50.97 | 43,749 |
2021-08-26 | $52.01 | $52.04 | $51.75 | $51.75 | $50.30 | 34,380 |
2021-08-25 | $52.14 | $52.29 | $52.03 | $52.25 | $50.79 | 43,197 |
2021-08-24 | $51.85 | $52.20 | $51.85 | $52.17 | $50.71 | 36,472 |
2021-08-23 | $51.09 | $51.54 | $51.09 | $51.48 | $50.04 | 35,828 |
2021-08-20 | $50.44 | $50.63 | $50.44 | $50.52 | $49.10 | 44,709 |
2021-08-19 | $50.56 | $50.96 | $50.56 | $50.82 | $49.40 | 46,253 |
2021-08-18 | $51.95 | $52.02 | $51.60 | $51.60 | $50.15 | 39,687 |
2021-08-17 | $51.63 | $51.85 | $51.39 | $51.57 | $50.12 | 104,410 |
2021-08-16 | $52.15 | $52.32 | $52.07 | $52.27 | $50.81 | 45,305 |
2021-08-13 | $52.35 | $52.49 | $52.22 | $52.49 | $51.02 | 27,763 |
2021-08-12 | $52.67 | $52.67 | $52.45 | $52.55 | $51.08 | 37,098 |
2021-08-11 | $52.91 | $53.01 | $52.73 | $52.97 | $51.49 | 27,212 |
2021-08-10 | $52.71 | $52.71 | $52.52 | $52.59 | $51.12 | 26,382 |
2021-08-09 | $52.68 | $52.87 | $52.68 | $52.69 | $51.21 | 53,753 |
2021-08-06 | $52.68 | $52.72 | $52.50 | $52.61 | $51.14 | 16,104 |
2021-08-05 | $53.19 | $53.24 | $53.10 | $53.13 | $51.65 | 31,647 |
2021-08-04 | $53.39 | $53.43 | $53.12 | $53.21 | $51.72 | 30,036 |
2021-08-03 | $52.42 | $52.95 | $52.42 | $52.94 | $51.46 | 24,371 |
2021-08-02 | $52.52 | $52.62 | $52.36 | $52.46 | $50.99 | 94,091 |
2021-07-30 | $52.17 | $52.27 | $51.93 | $52.05 | $50.59 | 84,426 |
2021-07-29 | $52.11 | $52.35 | $52.02 | $52.18 | $50.72 | 25,800 |
2021-07-28 | $51.37 | $52.13 | $51.34 | $52.05 | $50.59 | 77,849 |
2021-07-27 | $50.59 | $50.81 | $50.23 | $50.81 | $49.39 | 49,400 |
2021-07-26 | $51.73 | $52.12 | $51.68 | $51.72 | $50.27 | 611,404 |
2021-07-23 | $52.44 | $52.46 | $52.18 | $52.33 | $50.86 | 91,221 |
2021-07-22 | $53.09 | $53.09 | $52.82 | $52.92 | $51.44 | 19,778 |
2021-07-21 | $52.26 | $52.82 | $52.26 | $52.82 | $51.34 | 138,127 |
2021-07-20 | $52.14 | $52.63 | $52.13 | $52.53 | $51.06 | 54,144 |
2021-07-19 | $52.43 | $52.43 | $52.10 | $52.24 | $50.78 | 59,995 |
2021-07-16 | $53.64 | $53.64 | $53.15 | $53.19 | $51.70 | 34,345 |
2021-07-15 | $53.76 | $53.83 | $53.51 | $53.66 | $52.16 | 35,753 |
2021-07-14 | $53.57 | $53.57 | $53.32 | $53.40 | $51.90 | 51,501 |
2021-07-13 | $53.29 | $53.54 | $53.19 | $53.20 | $51.71 | 38,857 |
2021-07-12 | $53.10 | $53.35 | $53.05 | $53.24 | $51.75 | 31,258 |
2021-07-09 | $53.06 | $53.36 | $53.00 | $53.21 | $51.72 | 30,576 |
2021-07-08 | $52.65 | $52.69 | $52.39 | $52.49 | $51.02 | 38,994 |
2021-07-07 | $53.80 | $53.80 | $53.36 | $53.52 | $52.02 | 34,997 |
2021-07-06 | $53.52 | $53.63 | $53.18 | $53.36 | $51.86 | 63,608 |
2021-07-02 | $53.79 | $54.00 | $53.77 | $53.94 | $52.43 | 24,856 |
2021-07-01 | $54.15 | $54.15 | $53.71 | $53.96 | $52.45 | 69,725 |
2021-06-30 | $54.07 | $54.25 | $54.07 | $54.19 | $52.67 | 37,132 |
2021-06-29 | $54.08 | $54.35 | $54.01 | $54.33 | $52.81 | 30,746 |
2021-06-28 | $54.52 | $54.61 | $54.42 | $54.48 | $52.95 | 30,497 |
2021-06-25 | $54.32 | $54.41 | $54.06 | $54.19 | $52.67 | 64,841 |
2021-06-24 | $53.86 | $54.10 | $53.86 | $53.97 | $52.46 | 19,886 |
2021-06-23 | $53.63 | $53.80 | $53.49 | $53.53 | $52.03 | 33,986 |
2021-06-22 | $53.20 | $53.42 | $53.05 | $53.40 | $51.90 | 26,349 |
2021-06-21 | $53.16 | $53.47 | $52.82 | $53.36 | $51.86 | 28,363 |
2021-06-18 | $53.36 | $53.39 | $53.20 | $53.20 | $51.71 | 50,706 |
2021-06-17 | $53.58 | $53.78 | $53.41 | $53.63 | $52.13 | 47,709 |
2021-06-16 | $54.00 | $54.02 | $53.22 | $53.22 | $51.73 | 40,026 |
2021-06-15 | $54.41 | $54.41 | $53.99 | $54.05 | $52.53 | 24,256 |
2021-06-14 | $54.33 | $54.52 | $54.33 | $54.40 | $52.87 | 66,720 |
2021-06-11 | $54.46 | $54.69 | $54.31 | $54.47 | $52.94 | 27,575 |
2021-06-10 | $54.36 | $54.65 | $54.22 | $54.50 | $52.97 | 34,374 |
2021-06-09 | $54.62 | $54.65 | $54.47 | $54.47 | $52.61 | 22,784 |
2021-06-08 | $54.72 | $54.72 | $54.51 | $54.64 | $52.77 | 25,714 |
2021-06-07 | $54.87 | $54.94 | $54.71 | $54.94 | $53.07 | 25,805 |
2021-06-04 | $55.01 | $55.17 | $54.96 | $55.13 | $53.25 | 28,466 |
2021-06-03 | $54.72 | $54.77 | $54.51 | $54.62 | $52.76 | 49,602 |
2021-06-02 | $54.89 | $55.15 | $54.82 | $55.08 | $53.20 | 37,827 |
2021-06-01 | $55.05 | $55.12 | $54.87 | $54.98 | $53.11 | 28,571 |
2021-05-28 | $54.07 | $54.45 | $54.07 | $54.36 | $52.51 | 27,243 |
2021-05-27 | $54.26 | $54.39 | $54.16 | $54.30 | $52.45 | 23,289 |
2021-05-26 | $53.81 | $54.01 | $53.77 | $54.01 | $52.17 | 80,783 |
2021-05-25 | $53.62 | $53.67 | $53.44 | $53.49 | $51.67 | 42,088 |
2021-05-24 | $52.92 | $53.14 | $52.92 | $52.95 | $51.15 | 31,461 |
2021-05-21 | $52.81 | $52.81 | $52.34 | $52.39 | $50.60 | 29,898 |
2021-05-20 | $52.66 | $53.05 | $52.66 | $52.92 | $51.12 | 25,240 |
2021-05-19 | $52.52 | $53.04 | $52.52 | $52.84 | $51.04 | 162,624 |
2021-05-18 | $53.03 | $53.31 | $52.96 | $53.03 | $51.22 | 46,297 |
2021-05-17 | $52.12 | $52.39 | $52.07 | $52.32 | $50.54 | 42,800 |
2021-05-14 | $52.07 | $52.54 | $52.07 | $52.43 | $50.64 | 31,849 |
2021-05-13 | $51.92 | $52.03 | $51.45 | $51.68 | $49.92 | 92,414 |
2021-05-12 | $52.05 | $52.21 | $51.49 | $51.56 | $49.80 | 96,256 |
2021-05-11 | $51.98 | $52.87 | $51.94 | $52.81 | $51.01 | 242,633 |
2021-05-10 | $53.63 | $53.63 | $53.03 | $53.03 | $51.22 | 54,239 |
2021-05-07 | $53.83 | $54.28 | $53.83 | $54.04 | $52.20 | 34,859 |
2021-05-06 | $53.23 | $53.59 | $53.23 | $53.55 | $51.73 | 35,796 |
2021-05-05 | $53.00 | $53.22 | $52.97 | $53.07 | $51.26 | 26,636 |
2021-05-04 | $53.05 | $53.08 | $52.61 | $52.86 | $51.06 | 42,881 |
2021-05-03 | $53.35 | $53.55 | $53.03 | $53.35 | $51.53 | 62,596 |
2021-04-30 | $53.44 | $53.60 | $53.23 | $53.38 | $51.56 | 32,434 |
2021-04-29 | $54.31 | $54.31 | $53.67 | $53.97 | $52.13 | 35,961 |
2021-04-28 | $54.25 | $54.47 | $54.07 | $54.25 | $52.40 | 110,213 |
2021-04-27 | $54.02 | $54.20 | $54.00 | $54.00 | $52.16 | 53,020 |
2021-04-26 | $53.96 | $54.19 | $53.96 | $54.13 | $52.29 | 66,610 |
2021-04-23 | $53.53 | $53.98 | $53.53 | $53.93 | $52.09 | 279,781 |
2021-04-22 | $53.41 | $53.41 | $52.89 | $52.99 | $51.19 | 51,025 |
2021-04-21 | $52.96 | $53.53 | $52.85 | $53.53 | $51.71 | 36,370 |
2021-04-20 | $53.37 | $53.42 | $52.98 | $53.06 | $51.25 | 46,709 |
2021-04-19 | $53.41 | $53.61 | $53.32 | $53.37 | $51.55 | 71,135 |
2021-04-16 | $53.32 | $53.55 | $53.23 | $53.35 | $51.53 | 56,161 |
2021-04-15 | $52.97 | $53.10 | $52.87 | $53.02 | $51.21 | 84,854 |
2021-04-14 | $52.31 | $52.60 | $52.28 | $52.30 | $50.52 | 69,721 |
2021-04-13 | $52.28 | $52.42 | $52.05 | $52.19 | $50.41 | 176,886 |
2021-04-12 | $52.24 | $52.37 | $52.12 | $52.37 | $50.59 | 181,648 |
2021-04-09 | $52.62 | $52.73 | $52.40 | $52.73 | $50.93 | 16,378 |
2021-04-08 | $53.39 | $53.45 | $53.23 | $53.27 | $51.46 | 27,528 |
2021-04-07 | $52.64 | $52.75 | $52.44 | $52.62 | $50.83 | 29,350 |
2021-04-06 | $52.71 | $53.26 | $52.71 | $53.05 | $51.24 | 22,118 |
2021-04-05 | $52.71 | $52.95 | $52.68 | $52.79 | $50.99 | 75,883 |
2021-04-01 | $52.47 | $52.68 | $52.46 | $52.48 | $50.69 | 41,613 |
2021-03-31 | $51.65 | $52.15 | $51.65 | $52.03 | $50.26 | 42,260 |
2021-03-30 | $51.73 | $52.07 | $51.63 | $51.90 | $50.13 | 44,288 |
2021-03-29 | $51.44 | $51.62 | $51.23 | $51.38 | $49.63 | 28,803 |
2021-03-26 | $51.00 | $51.55 | $50.59 | $51.52 | $49.77 | 54,160 |
2021-03-25 | $50.49 | $50.66 | $50.31 | $50.59 | $48.87 | 44,015 |
2021-03-24 | $50.99 | $51.08 | $50.19 | $50.20 | $48.49 | 133,995 |
2021-03-23 | $51.82 | $51.95 | $51.49 | $51.49 | $49.74 | 85,620 |
2021-03-22 | $52.36 | $52.66 | $52.19 | $52.54 | $50.75 | 31,821 |
2021-03-19 | $51.94 | $52.50 | $51.90 | $52.50 | $50.71 | 52,711 |
2021-03-18 | $52.18 | $52.33 | $51.80 | $51.84 | $50.08 | 23,426 |
2021-03-17 | $51.93 | $52.76 | $51.76 | $52.50 | $50.71 | 53,819 |
2021-03-16 | $52.21 | $52.50 | $52.11 | $52.31 | $50.53 | 95,006 |
2021-03-15 | $51.67 | $52.02 | $51.52 | $52.02 | $50.25 | 137,401 |
2021-03-12 | $51.57 | $51.73 | $51.42 | $51.67 | $49.91 | 50,050 |
2021-03-11 | $52.15 | $52.55 | $52.01 | $52.45 | $50.66 | 75,531 |
2021-03-10 | $51.28 | $51.31 | $50.87 | $51.12 | $49.38 | 59,803 |
2021-03-09 | $50.79 | $51.38 | $50.78 | $51.17 | $49.43 | 116,496 |
2021-03-08 | $50.51 | $50.69 | $50.11 | $50.11 | $48.40 | 40,766 |
2021-03-05 | $51.06 | $51.34 | $50.52 | $51.18 | $49.44 | 48,094 |
2021-03-04 | $51.38 | $51.64 | $50.27 | $50.55 | $48.83 | 64,381 |
2021-03-03 | $51.89 | $52.05 | $51.48 | $51.69 | $49.93 | 81,900 |
2021-03-02 | $52.15 | $52.15 | $51.75 | $51.83 | $50.07 | 71,634 |
2021-03-01 | $51.96 | $52.42 | $51.91 | $52.31 | $50.53 | 77,830 |
2021-02-26 | $51.31 | $51.41 | $50.87 | $51.16 | $49.42 | 117,069 |
2021-02-25 | $52.49 | $52.58 | $51.52 | $51.64 | $49.88 | 90,606 |
2021-02-24 | $51.90 | $52.51 | $51.61 | $52.48 | $50.69 | 83,506 |
2021-02-23 | $52.20 | $52.91 | $51.79 | $52.77 | $50.97 | 132,319 |
2021-02-22 | $52.92 | $53.20 | $52.75 | $52.75 | $50.95 | 71,028 |
2021-02-19 | $54.22 | $54.50 | $54.08 | $54.25 | $52.40 | 21,007 |
2021-02-18 | $53.67 | $53.78 | $53.28 | $53.74 | $51.91 | 22,338 |
2021-02-17 | $54.30 | $54.51 | $54.05 | $54.48 | $52.63 | 126,355 |
2021-02-16 | $54.55 | $54.63 | $54.23 | $54.33 | $52.48 | 50,086 |
2021-02-12 | $54.22 | $54.43 | $54.11 | $54.27 | $52.42 | 38,977 |
2021-02-11 | $54.03 | $54.39 | $54.03 | $54.32 | $52.47 | 48,848 |
2021-02-10 | $53.87 | $53.94 | $53.38 | $53.64 | $51.81 | 43,361 |
2021-02-09 | $53.20 | $53.65 | $53.05 | $53.60 | $51.78 | 54,057 |
2021-02-08 | $52.89 | $53.19 | $52.81 | $53.19 | $51.38 | 55,484 |
2021-02-05 | $52.78 | $53.06 | $52.70 | $52.99 | $51.19 | 28,708 |
2021-02-04 | $52.50 | $52.56 | $52.18 | $52.56 | $50.77 | 37,123 |
2021-02-03 | $52.75 | $52.99 | $52.68 | $52.85 | $51.05 | 49,972 |
2021-02-02 | $52.47 | $52.54 | $52.26 | $52.49 | $50.70 | 23,867 |
2021-02-01 | $51.63 | $51.90 | $51.39 | $51.90 | $50.13 | 24,612 |
2021-01-29 | $51.12 | $51.15 | $50.56 | $50.71 | $48.98 | 45,909 |
2021-01-28 | $51.79 | $52.27 | $51.75 | $52.10 | $50.33 | 74,898 |
2021-01-27 | $52.18 | $52.51 | $51.96 | $51.96 | $50.19 | 55,863 |
2021-01-26 | $52.90 | $53.08 | $52.80 | $53.05 | $51.24 | 43,939 |
2021-01-25 | $53.38 | $53.39 | $52.86 | $53.23 | $51.42 | 62,006 |
2021-01-22 | $52.61 | $52.89 | $52.56 | $52.82 | $51.02 | 43,893 |
2021-01-21 | $53.22 | $53.28 | $52.94 | $53.24 | $51.43 | 31,364 |
2021-01-20 | $52.88 | $53.09 | $52.75 | $53.04 | $51.23 | 41,414 |
2021-01-19 | $52.22 | $52.53 | $52.00 | $52.03 | $50.26 | 78,231 |
2021-01-15 | $51.15 | $51.15 | $50.80 | $50.81 | $49.08 | 147,875 |
2021-01-14 | $51.62 | $51.93 | $51.59 | $51.60 | $49.84 | 61,056 |
2021-01-13 | $51.39 | $51.59 | $51.14 | $51.42 | $49.67 | 32,868 |
2021-01-12 | $51.04 | $51.17 | $50.97 | $51.16 | $49.42 | 20,510 |
2021-01-11 | $50.61 | $50.87 | $50.40 | $50.68 | $48.95 | 22,609 |
2021-01-08 | $50.77 | $51.17 | $50.73 | $51.14 | $49.40 | 27,717 |
2021-01-07 | $49.85 | $49.98 | $49.54 | $49.92 | $48.22 | 50,190 |
2021-01-06 | $49.86 | $50.38 | $49.81 | $49.88 | $48.18 | 77,851 |
2021-01-05 | $49.59 | $50.20 | $49.59 | $50.10 | $48.39 | 40,262 |
2021-01-04 | $49.61 | $49.82 | $49.10 | $49.27 | $47.59 | 73,812 |
2020-12-31 | $49.29 | $49.32 | $48.77 | $49.13 | $47.46 | 42,579 |
2020-12-30 | $49.06 | $49.19 | $49.01 | $49.03 | $47.36 | 44,959 |
2020-12-29 | $48.42 | $48.54 | $48.36 | $48.40 | $46.75 | 69,654 |
2020-12-28 | $48.43 | $48.43 | $48.19 | $48.20 | $46.56 | 60,924 |
2020-12-24 | $47.72 | $47.84 | $47.53 | $47.84 | $46.21 | 81,055 |
2020-12-23 | $47.84 | $48.04 | $47.81 | $47.93 | $46.30 | 52,077 |
2020-12-22 | $47.50 | $47.50 | $47.21 | $47.29 | $45.68 | 32,029 |
2020-12-21 | $47.22 | $47.70 | $47.22 | $47.50 | $45.88 | 79,299 |
2020-12-18 | $48.12 | $48.12 | $47.96 | $48.04 | $46.40 | 54,726 |
2020-12-17 | $47.78 | $47.93 | $47.76 | $47.89 | $46.26 | 79,043 |
2020-12-16 | $47.55 | $47.70 | $47.47 | $47.62 | $46.00 | 38,957 |
2020-12-15 | $47.15 | $47.43 | $47.09 | $47.43 | $45.82 | 63,946 |
2020-12-14 | $47.16 | $47.19 | $47.00 | $47.01 | $45.41 | 31,550 |
2020-12-11 | $47.56 | $47.65 | $47.42 | $47.53 | $45.38 | 50,583 |
2020-12-10 | $47.39 | $48.01 | $47.39 | $48.01 | $45.84 | 52,848 |
2020-12-09 | $48.00 | $48.00 | $47.36 | $47.58 | $45.43 | 47,117 |
2020-12-08 | $48.00 | $48.11 | $47.95 | $48.10 | $45.93 | 39,588 |
2020-12-07 | $47.73 | $47.99 | $47.66 | $47.81 | $45.65 | 47,516 |
2020-12-04 | $47.91 | $47.91 | $47.70 | $47.81 | $45.65 | 90,148 |
2020-12-03 | $47.49 | $47.71 | $47.44 | $47.54 | $45.39 | 135,794 |
2020-12-02 | $46.93 | $47.17 | $46.93 | $47.05 | $44.93 | 45,837 |
2020-12-01 | $46.90 | $47.29 | $46.88 | $47.12 | $45.00 | 32,447 |
2020-11-30 | $46.66 | $46.66 | $46.31 | $46.31 | $44.22 | 48,254 |
2020-11-27 | $47.11 | $47.29 | $47.11 | $47.17 | $45.04 | 12,409 |
2020-11-25 | $46.58 | $46.78 | $46.53 | $46.78 | $44.66 | 39,031 |
2020-11-24 | $46.82 | $47.17 | $46.68 | $47.17 | $45.04 | 61,727 |
2020-11-23 | $47.06 | $47.19 | $46.67 | $46.77 | $44.66 | 39,122 |
2020-11-20 | $46.63 | $46.83 | $46.53 | $46.73 | $44.62 | 24,667 |
2020-11-19 | $46.36 | $46.67 | $46.30 | $46.64 | $44.53 | 48,857 |
2020-11-18 | $46.66 | $46.80 | $46.54 | $46.54 | $44.44 | 50,191 |
2020-11-17 | $46.48 | $46.83 | $46.48 | $46.74 | $44.63 | 81,652 |
2020-11-16 | $46.85 | $46.94 | $46.66 | $46.78 | $44.67 | 47,175 |
2020-11-13 | $46.14 | $46.24 | $45.92 | $46.22 | $44.13 | 25,133 |
2020-11-12 | $46.07 | $46.28 | $45.65 | $45.71 | $43.65 | 71,546 |
2020-11-11 | $46.02 | $46.34 | $46.02 | $46.26 | $44.17 | 32,991 |
2020-11-10 | $45.99 | $46.17 | $45.73 | $45.91 | $43.84 | 56,883 |
2020-11-09 | $47.65 | $47.65 | $46.32 | $46.32 | $44.23 | 87,208 |
2020-11-06 | $45.97 | $46.44 | $45.97 | $46.31 | $44.22 | 28,805 |
2020-11-05 | $45.92 | $46.18 | $45.73 | $46.06 | $43.98 | 104,396 |
2020-11-04 | $44.85 | $45.54 | $44.84 | $45.40 | $43.35 | 110,294 |
2020-11-03 | $44.21 | $44.43 | $44.14 | $44.23 | $42.23 | 61,878 |
2020-11-02 | $44.23 | $44.23 | $43.88 | $44.15 | $42.16 | 63,150 |
2020-10-30 | $43.87 | $43.92 | $43.51 | $43.76 | $41.78 | 50,557 |
2020-10-29 | $44.07 | $44.47 | $44.07 | $44.32 | $42.31 | 55,377 |
2020-10-28 | $44.31 | $44.39 | $43.99 | $44.03 | $42.04 | 54,582 |
2020-10-27 | $45.05 | $45.29 | $45.02 | $45.19 | $43.15 | 65,487 |
2020-10-26 | $44.98 | $45.23 | $44.69 | $45.03 | $43.00 | 85,098 |
2020-10-23 | $45.43 | $45.43 | $45.15 | $45.38 | $43.33 | 69,115 |
2020-10-22 | $45.49 | $45.49 | $45.12 | $45.37 | $43.32 | 38,008 |
2020-10-21 | $45.58 | $45.77 | $45.46 | $45.49 | $43.44 | 41,662 |
2020-10-20 | $45.46 | $45.75 | $45.40 | $45.54 | $43.48 | 66,732 |
2020-10-19 | $45.35 | $45.48 | $44.98 | $45.06 | $43.03 | 102,760 |
2020-10-16 | $45.33 | $45.42 | $45.19 | $45.30 | $43.25 | 88,145 |
2020-10-15 | $44.91 | $45.19 | $44.83 | $45.17 | $43.13 | 28,353 |
2020-10-14 | $45.71 | $45.80 | $45.44 | $45.45 | $43.40 | 56,492 |
2020-10-13 | $45.69 | $45.88 | $45.59 | $45.82 | $43.75 | 86,137 |
2020-10-12 | $45.76 | $46.04 | $45.76 | $45.99 | $43.91 | 43,707 |
2020-10-09 | $45.26 | $45.71 | $45.26 | $45.64 | $43.58 | 223,454 |
2020-10-08 | $45.04 | $45.28 | $44.93 | $45.26 | $43.22 | 68,360 |
2020-10-07 | $44.70 | $44.78 | $44.54 | $44.70 | $42.68 | 64,791 |
2020-10-06 | $44.61 | $44.68 | $44.25 | $44.27 | $42.27 | 28,621 |
2020-10-05 | $44.21 | $44.37 | $44.14 | $44.32 | $42.32 | 29,098 |
2020-10-02 | $43.88 | $44.24 | $43.85 | $43.85 | $41.87 | 45,713 |
2020-10-01 | $44.22 | $44.43 | $44.08 | $44.38 | $42.38 | 30,719 |
2020-09-30 | $43.76 | $44.03 | $43.76 | $43.88 | $41.90 | 52,531 |
2020-09-29 | $43.29 | $43.51 | $43.28 | $43.35 | $41.39 | 42,258 |
2020-09-28 | $43.52 | $43.59 | $43.22 | $43.33 | $41.37 | 30,346 |
2020-09-25 | $42.75 | $42.95 | $42.50 | $42.93 | $40.99 | 35,136 |
2020-09-24 | $42.70 | $43.31 | $42.64 | $43.11 | $41.16 | 40,155 |
2020-09-23 | $43.80 | $43.80 | $43.22 | $43.29 | $41.34 | 34,997 |
2020-09-22 | $43.99 | $44.03 | $43.63 | $43.94 | $41.96 | 44,391 |
2020-09-21 | $43.88 | $44.34 | $43.55 | $44.34 | $42.34 | 33,199 |
2020-09-18 | $45.07 | $45.07 | $44.67 | $44.75 | $42.73 | 34,718 |
2020-09-17 | $44.73 | $44.97 | $44.67 | $44.86 | $42.83 | 49,878 |
2020-09-16 | $45.27 | $45.34 | $44.99 | $44.99 | $42.96 | 23,147 |
2020-09-15 | $45.20 | $45.20 | $44.91 | $44.97 | $42.94 | 44,508 |
2020-09-14 | $44.52 | $44.76 | $44.46 | $44.68 | $42.66 | 35,440 |
2020-09-11 | $43.83 | $44.05 | $43.55 | $43.79 | $41.81 | 23,773 |
2020-09-10 | $43.99 | $44.11 | $43.44 | $43.44 | $41.48 | 39,048 |
2020-09-09 | $43.86 | $44.19 | $43.85 | $44.12 | $42.13 | 32,516 |
2020-09-08 | $43.49 | $43.84 | $43.41 | $43.57 | $41.60 | 24,012 |
2020-09-04 | $44.29 | $44.29 | $43.54 | $44.21 | $42.21 | 41,460 |
2020-09-03 | $44.57 | $44.68 | $43.88 | $44.25 | $42.25 | 26,306 |
2020-09-02 | $44.86 | $44.86 | $44.43 | $44.77 | $42.75 | 35,376 |
2020-09-01 | $44.58 | $44.81 | $44.58 | $44.81 | $42.79 | 21,737 |
2020-08-31 | $44.33 | $44.33 | $44.01 | $44.28 | $42.28 | 32,087 |
2020-08-28 | $44.92 | $45.16 | $44.92 | $45.13 | $43.09 | 28,257 |
2020-08-27 | $44.65 | $44.88 | $44.32 | $44.43 | $42.42 | 38,599 |
2020-08-26 | $44.88 | $44.96 | $44.82 | $44.87 | $42.84 | 28,814 |
2020-08-25 | $44.72 | $45.00 | $44.68 | $44.98 | $42.95 | 20,354 |
2020-08-24 | $44.72 | $44.80 | $44.50 | $44.56 | $42.55 | 33,284 |
2020-08-21 | $43.84 | $44.08 | $43.72 | $44.03 | $42.04 | 24,233 |
2020-08-20 | $43.48 | $44.07 | $43.34 | $44.02 | $42.03 | 58,482 |
2020-08-19 | $44.72 | $44.72 | $44.28 | $44.28 | $42.28 | 28,321 |
2020-08-18 | $44.93 | $45.12 | $44.80 | $45.03 | $43.00 | 31,717 |
2020-08-17 | $44.90 | $45.08 | $44.88 | $45.00 | $42.97 | 37,681 |
2020-08-14 | $44.49 | $44.59 | $44.41 | $44.45 | $42.44 | 36,122 |
2020-08-13 | $44.55 | $44.61 | $44.28 | $44.48 | $42.47 | 44,724 |
2020-08-12 | $44.31 | $44.49 | $44.21 | $44.42 | $42.41 | 37,432 |
2020-08-11 | $44.28 | $44.47 | $43.97 | $44.07 | $42.08 | 66,935 |
2020-08-10 | $44.21 | $44.26 | $43.88 | $44.24 | $42.24 | 52,880 |
2020-08-07 | $44.26 | $44.52 | $43.96 | $44.19 | $42.19 | 64,129 |
2020-08-06 | $44.82 | $45.19 | $44.65 | $45.19 | $43.15 | 53,974 |
2020-08-05 | $44.77 | $45.04 | $44.77 | $44.91 | $42.88 | 74,010 |
2020-08-04 | $43.99 | $44.23 | $43.96 | $44.23 | $42.23 | 75,094 |
2020-08-03 | $43.72 | $43.99 | $43.72 | $43.91 | $41.92 | 24,827 |
2020-07-31 | $43.75 | $43.75 | $43.24 | $43.47 | $41.51 | 38,743 |
2020-07-30 | $43.81 | $43.83 | $43.34 | $43.66 | $41.69 | 18,545 |
2020-07-29 | $44.00 | $44.08 | $43.78 | $44.00 | $42.01 | 23,130 |
2020-07-28 | $43.65 | $43.77 | $43.28 | $43.34 | $41.38 | 36,328 |
2020-07-27 | $43.26 | $43.77 | $43.26 | $43.70 | $41.73 | 28,146 |
2020-07-24 | $42.53 | $42.98 | $42.51 | $42.92 | $40.98 | 36,472 |
2020-07-23 | $43.21 | $43.44 | $42.84 | $42.99 | $41.05 | 44,370 |
2020-07-22 | $43.32 | $43.40 | $43.08 | $43.23 | $41.28 | 13,572 |
2020-07-21 | $43.62 | $43.66 | $43.30 | $43.30 | $41.34 | 35,813 |
2020-07-20 | $42.78 | $43.29 | $42.78 | $43.16 | $41.21 | 30,985 |
2020-07-17 | $42.40 | $42.54 | $42.29 | $42.42 | $40.50 | 21,978 |
2020-07-16 | $42.09 | $42.30 | $41.95 | $42.15 | $40.25 | 37,530 |
2020-07-15 | $42.81 | $42.87 | $42.48 | $42.65 | $40.72 | 44,934 |
2020-07-14 | $42.03 | $42.58 | $42.00 | $42.52 | $40.60 | 37,010 |
2020-07-13 | $42.77 | $43.18 | $42.36 | $42.37 | $40.46 | 25,828 |
2020-07-10 | $42.45 | $42.51 | $42.27 | $42.51 | $40.59 | 28,764 |
2020-07-09 | $43.05 | $43.07 | $42.44 | $42.75 | $40.82 | 31,750 |
2020-07-08 | $42.27 | $42.88 | $42.27 | $42.88 | $40.94 | 25,356 |
2020-07-07 | $41.83 | $42.15 | $41.66 | $41.75 | $39.86 | 36,751 |
2020-07-06 | $42.03 | $42.43 | $42.03 | $42.43 | $40.51 | 47,354 |
2020-07-02 | $40.71 | $40.84 | $40.56 | $40.69 | $38.85 | 35,900 |
2020-07-01 | $39.77 | $39.96 | $39.69 | $39.88 | $38.08 | 20,200 |
2020-06-30 | $39.40 | $39.53 | $39.21 | $39.39 | $37.61 | 28,760 |
2020-06-29 | $39.34 | $39.54 | $39.27 | $39.48 | $37.70 | 47,371 |
2020-06-26 | $39.74 | $39.74 | $39.31 | $39.38 | $37.60 | 37,200 |
2020-06-25 | $39.54 | $39.78 | $39.37 | $39.70 | $37.91 | 48,719 |
2020-06-24 | $39.97 | $40.10 | $39.36 | $39.54 | $37.75 | 52,192 |
2020-06-23 | $40.30 | $40.50 | $40.19 | $40.30 | $38.48 | 48,834 |
2020-06-22 | $39.64 | $40.05 | $39.64 | $39.92 | $38.12 | 53,624 |
2020-06-19 | $40.05 | $40.05 | $39.39 | $39.49 | $37.71 | 74,384 |
2020-06-18 | $39.28 | $39.55 | $39.28 | $39.32 | $37.54 | 70,398 |
2020-06-17 | $39.21 | $39.40 | $39.14 | $39.21 | $37.44 | 63,582 |
2020-06-16 | $39.38 | $39.38 | $38.65 | $38.83 | $37.08 | 74,400 |
2020-06-15 | $38.13 | $38.83 | $38.02 | $38.57 | $36.83 | 38,033 |
2020-06-12 | $39.43 | $39.47 | $38.74 | $39.24 | $37.07 | 87,004 |
2020-06-11 | $39.19 | $39.45 | $38.35 | $38.52 | $36.39 | 84,293 |
2020-06-10 | $40.33 | $40.53 | $40.09 | $40.37 | $38.14 | 98,791 |
2020-06-09 | $39.91 | $40.35 | $39.88 | $40.22 | $38.00 | 51,468 |
2020-06-08 | $40.30 | $40.43 | $39.86 | $40.43 | $38.20 | 499,679 |
2020-06-05 | $40.44 | $40.62 | $40.26 | $40.40 | $38.17 | 55,081 |
2020-06-04 | $39.58 | $39.81 | $39.45 | $39.56 | $37.38 | 81,762 |
2020-06-03 | $39.79 | $40.15 | $39.79 | $40.02 | $37.81 | 97,400 |
2020-06-02 | $39.09 | $39.55 | $39.05 | $39.53 | $37.35 | 79,144 |
2020-06-01 | $38.30 | $38.65 | $38.24 | $38.53 | $36.40 | 69,576 |
2020-05-29 | $37.70 | $38.13 | $37.54 | $38.10 | $36.00 | 48,065 |
2020-05-28 | $37.63 | $37.82 | $37.36 | $37.42 | $35.35 | 93,894 |
2020-05-27 | $37.66 | $37.66 | $37.30 | $37.64 | $35.56 | 37,336 |
2020-05-26 | $37.82 | $37.82 | $37.39 | $37.49 | $35.42 | 126,200 |
2020-05-22 | $36.84 | $36.84 | $36.56 | $36.67 | $34.65 | 68,736 |
2020-05-21 | $37.52 | $37.67 | $37.20 | $37.44 | $35.37 | 103,100 |
2020-05-20 | $37.88 | $38.01 | $37.64 | $37.82 | $35.73 | 39,745 |
2020-05-19 | $37.42 | $37.75 | $37.37 | $37.44 | $35.37 | 80,428 |
2020-05-18 | $37.14 | $37.76 | $37.14 | $37.59 | $35.52 | 124,535 |
2020-05-15 | $36.43 | $36.55 | $36.23 | $36.44 | $34.43 | 47,636 |
2020-05-14 | $36.04 | $36.87 | $35.83 | $36.80 | $34.77 | 81,198 |
2020-05-13 | $37.14 | $37.27 | $36.42 | $36.64 | $34.62 | 88,523 |
2020-05-12 | $37.26 | $37.56 | $36.84 | $36.97 | $34.93 | 84,765 |
2020-05-11 | $37.05 | $37.32 | $37.04 | $37.10 | $35.05 | 58,180 |
2020-05-08 | $37.34 | $37.70 | $37.32 | $37.51 | $35.44 | 40,129 |
2020-05-07 | $36.93 | $37.02 | $36.61 | $36.76 | $34.73 | 67,930 |
2020-05-06 | $36.89 | $36.96 | $36.56 | $36.58 | $34.56 | 58,508 |
2020-05-05 | $36.84 | $37.00 | $36.63 | $36.63 | $34.61 | 50,841 |
2020-05-04 | $36.33 | $36.60 | $36.19 | $36.50 | $34.49 | 72,132 |
2020-05-01 | $36.33 | $36.52 | $35.98 | $36.15 | $34.16 | 83,342 |
2020-04-30 | $37.91 | $38.03 | $37.07 | $37.32 | $35.26 | 128,159 |
2020-04-29 | $37.71 | $38.18 | $37.71 | $38.13 | $36.03 | 96,515 |
2020-04-28 | $37.52 | $37.55 | $36.99 | $37.14 | $35.09 | 114,662 |
2020-04-27 | $36.68 | $37.06 | $36.68 | $37.06 | $35.01 | 63,663 |
2020-04-24 | $36.39 | $36.53 | $35.83 | $36.10 | $34.11 | 119,699 |
2020-04-23 | $36.86 | $36.95 | $36.31 | $36.41 | $34.40 | 102,517 |
2020-04-22 | $36.39 | $36.56 | $36.29 | $36.47 | $34.46 | 75,067 |
2020-04-21 | $35.51 | $35.75 | $35.41 | $35.52 | $33.56 | 61,850 |
2020-04-20 | $36.52 | $36.78 | $36.27 | $36.42 | $34.41 | 253,061 |
2020-04-17 | $36.86 | $36.86 | $36.35 | $36.67 | $34.65 | 163,900 |
2020-04-16 | $36.29 | $36.39 | $35.89 | $36.13 | $34.14 | 179,189 |
2020-04-15 | $36.11 | $36.38 | $36.03 | $36.14 | $34.15 | 218,688 |
2020-04-14 | $37.04 | $37.31 | $36.80 | $36.88 | $34.84 | 174,704 |
2020-04-13 | $36.18 | $36.24 | $35.67 | $36.07 | $34.08 | 253,215 |
2020-04-09 | $36.34 | $36.71 | $36.10 | $36.12 | $34.13 | 217,814 |
2020-04-08 | $35.69 | $36.18 | $35.50 | $36.11 | $34.12 | 50,569 |
2020-04-07 | $36.45 | $36.54 | $35.56 | $35.71 | $33.74 | 84,974 |
2020-04-06 | $34.77 | $35.21 | $34.77 | $35.13 | $33.19 | 86,800 |
2020-04-03 | $33.92 | $34.05 | $33.22 | $33.50 | $31.65 | 45,389 |
2020-04-02 | $33.41 | $34.07 | $33.28 | $33.98 | $32.10 | 87,569 |
2020-04-01 | $33.32 | $33.59 | $32.87 | $32.93 | $31.11 | 110,517 |
2020-03-31 | $34.26 | $34.77 | $34.25 | $34.35 | $32.45 | 100,910 |
2020-03-30 | $33.90 | $34.45 | $33.73 | $34.29 | $32.40 | 302,773 |
2020-03-27 | $33.74 | $34.24 | $33.61 | $33.65 | $31.79 | 147,887 |
2020-03-26 | $34.57 | $35.61 | $34.54 | $35.52 | $33.56 | 274,800 |
2020-03-25 | $33.33 | $34.73 | $33.28 | $34.15 | $32.27 | 156,491 |
2020-03-24 | $32.59 | $33.08 | $32.59 | $32.77 | $30.96 | 313,140 |
2020-03-23 | $31.21 | $31.27 | $30.30 | $30.50 | $28.82 | 269,512 |
2020-03-20 | $32.51 | $32.69 | $31.21 | $31.58 | $29.84 | 384,070 |
2020-03-19 | $31.04 | $31.64 | $30.41 | $31.22 | $29.49 | 466,677 |
2020-03-18 | $30.47 | $32.12 | $30.44 | $31.26 | $29.54 | 126,967 |
2020-03-17 | $32.89 | $34.00 | $32.27 | $33.85 | $31.98 | 157,032 |
2020-03-16 | $31.83 | $33.41 | $31.40 | $32.04 | $30.27 | 285,409 |
2020-03-13 | $36.58 | $36.88 | $34.44 | $36.41 | $34.40 | 181,615 |
2020-03-12 | $34.86 | $35.57 | $33.45 | $33.96 | $32.09 | 301,978 |
2020-03-11 | $38.64 | $38.69 | $37.53 | $37.98 | $35.88 | 195,050 |
2020-03-10 | $39.03 | $39.59 | $38.53 | $39.59 | $37.41 | 136,933 |
2020-03-09 | $37.49 | $38.45 | $37.42 | $37.90 | $35.81 | 151,838 |
2020-03-06 | $40.37 | $40.64 | $40.03 | $40.50 | $38.27 | 113,982 |
2020-03-05 | $41.50 | $41.80 | $40.97 | $41.09 | $38.82 | 79,035 |
2020-03-04 | $41.86 | $42.05 | $41.60 | $41.92 | $39.61 | 67,411 |
2020-03-03 | $41.50 | $42.39 | $41.19 | $41.37 | $39.09 | 128,377 |
2020-03-02 | $40.96 | $41.70 | $40.74 | $41.60 | $39.30 | 148,999 |
2020-02-28 | $40.01 | $40.78 | $39.72 | $40.76 | $38.51 | 111,456 |
2020-02-27 | $41.70 | $41.94 | $41.15 | $41.25 | $38.97 | 105,902 |
2020-02-26 | $42.31 | $42.53 | $41.94 | $42.02 | $39.70 | 45,077 |
2020-02-25 | $42.68 | $42.68 | $41.72 | $41.80 | $39.49 | 49,581 |
2020-02-24 | $42.00 | $42.52 | $41.88 | $42.22 | $39.89 | 121,396 |
2020-02-21 | $43.81 | $43.95 | $43.68 | $43.73 | $41.32 | 61,909 |
2020-02-20 | $44.03 | $44.17 | $43.68 | $43.81 | $41.39 | 49,162 |
2020-02-19 | $44.52 | $44.57 | $44.38 | $44.45 | $41.99 | 59,347 |
2020-02-18 | $44.15 | $44.26 | $44.06 | $44.16 | $41.72 | 66,230 |
2020-02-14 | $44.68 | $44.71 | $44.39 | $44.45 | $42.00 | 42,722 |
2020-02-13 | $44.44 | $44.67 | $44.42 | $44.43 | $41.98 | 36,455 |
2020-02-12 | $44.60 | $44.89 | $44.54 | $44.88 | $42.40 | 76,077 |
2020-02-11 | $44.19 | $44.45 | $44.19 | $44.23 | $41.79 | 42,668 |
2020-02-10 | $43.57 | $43.80 | $43.57 | $43.77 | $41.35 | 50,185 |
2020-02-07 | $43.82 | $43.82 | $43.44 | $43.47 | $41.07 | 25,283 |
2020-02-06 | $44.49 | $44.50 | $44.09 | $44.18 | $41.74 | 49,782 |
2020-02-05 | $44.64 | $44.64 | $44.11 | $44.28 | $41.84 | 89,684 |
2020-02-04 | $43.94 | $44.19 | $43.93 | $43.93 | $41.51 | 49,331 |
2020-02-03 | $42.66 | $43.00 | $42.66 | $42.84 | $40.48 | 44,977 |
2020-01-31 | $42.75 | $42.78 | $42.32 | $42.54 | $40.19 | 75,635 |
2020-01-30 | $43.18 | $43.49 | $42.90 | $43.49 | $41.09 | 68,216 |
2020-01-29 | $44.19 | $44.26 | $44.08 | $44.12 | $41.69 | 38,066 |
2020-01-28 | $43.65 | $44.10 | $43.52 | $44.09 | $41.66 | 141,047 |
2020-01-27 | $43.40 | $43.84 | $43.09 | $43.70 | $41.29 | 177,647 |
2020-01-24 | $45.48 | $45.50 | $44.91 | $45.11 | $42.62 | 93,101 |
2020-01-23 | $45.19 | $45.57 | $45.03 | $45.55 | $43.04 | 93,324 |
2020-01-22 | $46.05 | $46.05 | $45.86 | $45.98 | $43.44 | 56,795 |
2020-01-21 | $45.77 | $45.84 | $45.51 | $45.51 | $43.00 | 247,601 |
2020-01-17 | $46.51 | $46.68 | $46.43 | $46.67 | $44.09 | 41,657 |
2020-01-16 | $46.26 | $46.35 | $46.13 | $46.23 | $43.68 | 123,986 |
2020-01-15 | $46.12 | $46.22 | $45.91 | $45.97 | $43.43 | 67,324 |
2020-01-14 | $46.19 | $46.28 | $46.09 | $46.28 | $43.73 | 39,070 |
2020-01-13 | $46.02 | $46.37 | $45.97 | $46.31 | $43.75 | 56,993 |
2020-01-10 | $45.82 | $45.98 | $45.76 | $45.78 | $43.25 | 17,614 |
2020-01-09 | $45.70 | $45.73 | $45.53 | $45.63 | $43.11 | 32,082 |
2020-01-08 | $45.09 | $45.60 | $45.09 | $45.34 | $42.84 | 32,909 |
2020-01-07 | $45.15 | $45.25 | $45.09 | $45.16 | $42.67 | 37,008 |
2020-01-06 | $45.07 | $45.36 | $45.07 | $45.30 | $42.80 | 37,632 |
2020-01-03 | $45.70 | $45.87 | $45.60 | $45.70 | $43.18 | 47,568 |
2020-01-02 | $46.03 | $46.30 | $46.02 | $46.26 | $43.71 | 53,900 |
2019-12-31 | $45.39 | $45.61 | $45.39 | $45.55 | $43.04 | 32,832 |
2019-12-30 | $45.74 | $45.74 | $45.37 | $45.37 | $42.87 | 35,685 |
2019-12-27 | $45.59 | $45.70 | $45.52 | $45.63 | $43.11 | 75,975 |
2019-12-26 | $45.30 | $45.49 | $45.29 | $45.49 | $42.98 | 34,080 |
2019-12-24 | $45.08 | $45.13 | $44.98 | $45.06 | $42.57 | 32,724 |
2019-12-23 | $45.02 | $45.06 | $44.94 | $45.05 | $42.56 | 32,400 |
2019-12-20 | $44.99 | $45.01 | $44.85 | $44.90 | $42.42 | 36,038 |
2019-12-19 | $44.77 | $44.97 | $44.75 | $44.93 | $42.45 | 44,700 |
2019-12-18 | $44.94 | $45.00 | $44.82 | $44.94 | $42.46 | 50,832 |
2019-12-17 | $44.62 | $44.86 | $44.50 | $44.79 | $42.32 | 44,070 |
2019-12-16 | $44.37 | $44.48 | $44.33 | $44.35 | $41.90 | 58,287 |
2019-12-13 | $44.68 | $44.99 | $44.45 | $44.65 | $41.48 | 47,737 |
2019-12-12 | $44.11 | $44.78 | $44.09 | $44.74 | $41.57 | 40,901 |
2019-12-11 | $43.84 | $44.13 | $43.84 | $44.05 | $40.93 | 31,136 |
2019-12-10 | $43.35 | $43.51 | $43.35 | $43.47 | $40.39 | 30,200 |
2019-12-09 | $43.46 | $43.56 | $43.34 | $43.37 | $40.29 | 28,751 |
2019-12-06 | $43.45 | $43.60 | $43.39 | $43.57 | $40.48 | 14,375 |
2019-12-05 | $43.14 | $43.31 | $43.09 | $43.30 | $40.23 | 39,832 |
2019-12-04 | $42.99 | $43.00 | $42.93 | $42.97 | $39.92 | 30,100 |
2019-12-03 | $42.42 | $42.69 | $42.42 | $42.69 | $39.66 | 37,100 |
2019-12-02 | $42.71 | $42.73 | $42.57 | $42.60 | $39.58 | 23,655 |
2019-11-29 | $42.61 | $42.77 | $42.58 | $42.58 | $39.56 | 9,770 |
2019-11-27 | $43.27 | $43.43 | $42.99 | $43.37 | $40.29 | 29,850 |
2019-11-26 | $43.21 | $43.45 | $43.16 | $43.45 | $40.37 | 19,515 |
2019-11-25 | $43.50 | $43.64 | $43.48 | $43.56 | $40.47 | 36,700 |
2019-11-22 | $43.26 | $43.41 | $43.18 | $43.22 | $40.16 | 43,149 |
2019-11-21 | $43.22 | $43.30 | $43.06 | $43.24 | $40.17 | 69,639 |
2019-11-20 | $43.52 | $43.68 | $43.27 | $43.41 | $40.33 | 36,481 |
2019-11-19 | $43.72 | $43.83 | $43.46 | $43.53 | $40.44 | 27,552 |
2019-11-18 | $43.45 | $43.45 | $43.23 | $43.25 | $40.18 | 26,187 |
2019-11-15 | $43.27 | $43.46 | $43.17 | $43.34 | $40.27 | 23,939 |
2019-11-14 | $43.02 | $43.13 | $42.91 | $43.10 | $40.04 | 36,257 |
2019-11-13 | $43.03 | $43.12 | $42.83 | $43.07 | $40.02 | 33,487 |
2019-11-12 | $43.53 | $43.64 | $43.29 | $43.33 | $40.26 | 45,111 |
2019-11-11 | $43.23 | $43.63 | $43.22 | $43.59 | $40.49 | 34,824 |
2019-11-08 | $43.91 | $43.94 | $43.72 | $43.85 | $40.74 | 14,592 |
2019-11-07 | $44.24 | $44.43 | $44.14 | $44.18 | $41.05 | 22,700 |
2019-11-06 | $44.00 | $44.09 | $43.78 | $43.87 | $40.76 | 35,526 |
2019-11-05 | $44.02 | $44.10 | $43.93 | $44.03 | $40.90 | 30,970 |
2019-11-04 | $43.92 | $43.99 | $43.74 | $43.76 | $40.66 | 69,502 |
2019-11-01 | $43.22 | $43.43 | $43.22 | $43.40 | $40.32 | 34,321 |
2019-10-31 | $42.90 | $42.90 | $42.57 | $42.72 | $39.69 | 21,198 |
2019-10-30 | $42.71 | $43.12 | $42.64 | $43.12 | $40.06 | 20,678 |
2019-10-29 | $42.95 | $42.99 | $42.79 | $42.79 | $39.76 | 57,860 |
2019-10-28 | $43.08 | $43.22 | $42.95 | $43.19 | $40.12 | 76,448 |
2019-10-25 | $42.76 | $42.95 | $42.76 | $42.88 | $39.84 | 371,815 |
2019-10-24 | $42.75 | $42.85 | $42.67 | $42.73 | $39.70 | 20,783 |
2019-10-23 | $42.37 | $42.61 | $42.31 | $42.60 | $39.58 | 61,096 |
2019-10-22 | $42.43 | $42.62 | $42.43 | $42.56 | $39.54 | 24,784 |
2019-10-21 | $42.30 | $42.51 | $42.27 | $42.51 | $39.49 | 18,908 |
2019-10-18 | $42.31 | $42.31 | $42.04 | $42.12 | $39.13 | 19,985 |
2019-10-17 | $42.44 | $42.44 | $42.22 | $42.28 | $39.28 | 32,511 |
2019-10-16 | $41.92 | $42.10 | $41.92 | $42.04 | $39.06 | 21,550 |
2019-10-15 | $41.70 | $41.97 | $41.70 | $41.97 | $38.99 | 57,300 |
2019-10-14 | $41.60 | $41.73 | $41.60 | $41.63 | $38.68 | 37,079 |
2019-10-11 | $41.55 | $41.96 | $41.52 | $41.62 | $38.67 | 38,584 |
2019-10-10 | $40.76 | $41.28 | $40.76 | $41.10 | $38.19 | 57,307 |
2019-10-09 | $40.75 | $40.93 | $40.70 | $40.70 | $37.81 | 38,880 |
2019-10-08 | $40.79 | $40.79 | $40.44 | $40.44 | $37.57 | 31,221 |
2019-10-07 | $40.84 | $40.97 | $40.68 | $40.75 | $37.86 | 36,331 |
2019-10-04 | $40.70 | $41.06 | $40.70 | $41.00 | $38.09 | 22,100 |
2019-10-03 | $40.48 | $40.86 | $40.36 | $40.77 | $37.88 | 66,006 |
2019-10-02 | $40.34 | $40.42 | $40.20 | $40.36 | $37.50 | 37,208 |
2019-10-01 | $40.92 | $40.92 | $40.56 | $40.60 | $37.72 | 56,820 |
2019-09-30 | $40.88 | $41.00 | $40.86 | $40.88 | $37.98 | 45,900 |
2019-09-27 | $41.04 | $41.07 | $40.46 | $40.62 | $37.74 | 26,890 |
2019-09-26 | $41.06 | $41.09 | $40.88 | $41.07 | $38.16 | 32,705 |
2019-09-25 | $40.69 | $41.10 | $40.62 | $41.08 | $38.17 | 45,569 |
2019-09-24 | $41.37 | $41.37 | $40.95 | $40.96 | $38.06 | 31,373 |
2019-09-23 | $41.15 | $41.38 | $41.15 | $41.28 | $38.35 | 19,286 |
2019-09-20 | $41.53 | $41.61 | $41.23 | $41.30 | $38.37 | 27,585 |
2019-09-19 | $41.66 | $41.66 | $41.35 | $41.35 | $38.42 | 58,419 |
2019-09-18 | $41.59 | $41.69 | $41.24 | $41.53 | $38.59 | 23,857 |
2019-09-17 | $41.39 | $41.74 | $41.29 | $41.74 | $38.78 | 36,300 |
2019-09-16 | $41.48 | $41.78 | $41.48 | $41.59 | $38.64 | 38,259 |
2019-09-13 | $42.10 | $42.13 | $41.99 | $42.03 | $39.05 | 43,878 |
2019-09-12 | $41.92 | $42.15 | $41.77 | $41.96 | $38.98 | 28,967 |
2019-09-11 | $41.34 | $41.55 | $41.17 | $41.55 | $38.60 | 65,006 |
2019-09-10 | $41.19 | $41.30 | $41.07 | $41.22 | $38.29 | 23,042 |
2019-09-09 | $41.32 | $41.36 | $41.11 | $41.24 | $38.32 | 25,216 |
2019-09-06 | $41.34 | $41.37 | $41.24 | $41.27 | $38.34 | 15,900 |
2019-09-05 | $41.03 | $41.28 | $40.96 | $41.17 | $38.25 | 43,300 |
2019-09-04 | $40.46 | $40.72 | $40.46 | $40.69 | $37.80 | 55,552 |
2019-09-03 | $39.92 | $40.19 | $39.89 | $40.03 | $37.19 | 38,872 |
2019-08-30 | $40.30 | $40.30 | $40.06 | $40.27 | $37.41 | 21,453 |
2019-08-29 | $39.80 | $40.00 | $39.70 | $39.97 | $37.14 | 28,735 |
2019-08-28 | $39.12 | $39.46 | $39.06 | $39.43 | $36.63 | 32,687 |
2019-08-27 | $39.39 | $39.57 | $39.23 | $39.32 | $36.53 | 71,593 |
2019-08-26 | $39.29 | $39.29 | $39.01 | $39.03 | $36.26 | 55,764 |
2019-08-23 | $39.51 | $39.72 | $38.81 | $39.01 | $36.24 | 59,401 |
2019-08-22 | $39.84 | $39.85 | $39.56 | $39.56 | $36.75 | 84,985 |
2019-08-21 | $40.10 | $40.27 | $40.05 | $40.10 | $37.26 | 75,468 |
2019-08-20 | $39.69 | $39.99 | $39.69 | $39.80 | $36.98 | 27,508 |
2019-08-19 | $40.07 | $40.07 | $39.55 | $39.59 | $36.78 | 55,535 |
2019-08-16 | $39.17 | $39.50 | $39.16 | $39.45 | $36.65 | 41,246 |
2019-08-15 | $38.75 | $39.03 | $38.73 | $38.97 | $36.21 | 69,669 |
2019-08-14 | $38.91 | $39.04 | $38.50 | $38.50 | $35.77 | 114,464 |
2019-08-13 | $39.13 | $40.01 | $39.13 | $39.68 | $36.87 | 61,967 |
2019-08-12 | $39.39 | $39.51 | $39.26 | $39.39 | $36.60 | 59,100 |
2019-08-09 | $40.04 | $40.05 | $39.63 | $39.81 | $36.99 | 33,983 |
2019-08-08 | $39.93 | $40.24 | $39.83 | $40.24 | $37.39 | 43,837 |
2019-08-07 | $39.10 | $39.68 | $39.08 | $39.63 | $36.82 | 20,158 |
2019-08-06 | $39.61 | $39.61 | $39.16 | $39.41 | $36.62 | 46,057 |
2019-08-05 | $39.42 | $39.42 | $38.78 | $38.88 | $36.12 | 51,856 |
2019-08-02 | $40.47 | $40.68 | $40.22 | $40.37 | $37.51 | 56,287 |
2019-08-01 | $41.55 | $41.88 | $40.69 | $40.69 | $37.80 | 38,509 |
2019-07-31 | $42.02 | $42.14 | $41.30 | $41.57 | $38.62 | 48,863 |
2019-07-30 | $42.05 | $42.09 | $41.90 | $41.99 | $39.01 | 35,308 |
2019-07-29 | $42.26 | $42.33 | $42.11 | $42.31 | $39.31 | 27,259 |
2019-07-26 | $42.45 | $42.45 | $42.28 | $42.40 | $39.39 | 71,721 |
2019-07-25 | $42.56 | $42.56 | $42.20 | $42.31 | $39.31 | 34,559 |
2019-07-24 | $42.58 | $42.71 | $42.58 | $42.64 | $39.62 | 34,687 |
2019-07-23 | $42.72 | $42.72 | $42.54 | $42.58 | $39.56 | 103,852 |
2019-07-22 | $42.72 | $42.79 | $42.60 | $42.60 | $39.58 | 56,223 |
2019-07-19 | $42.90 | $42.93 | $42.69 | $42.69 | $39.66 | 47,556 |
2019-07-18 | $42.67 | $42.92 | $42.61 | $42.90 | $39.86 | 50,941 |
2019-07-17 | $42.67 | $42.70 | $42.53 | $42.56 | $39.54 | 58,758 |
2019-07-16 | $42.75 | $42.84 | $42.55 | $42.62 | $39.60 | 25,633 |
2019-07-15 | $42.55 | $42.70 | $42.55 | $42.60 | $39.58 | 31,575 |
2019-07-12 | $42.44 | $42.44 | $42.24 | $42.32 | $39.32 | 27,494 |
2019-07-11 | $42.62 | $42.78 | $42.32 | $42.48 | $39.46 | 27,627 |
2019-07-10 | $42.55 | $42.64 | $42.43 | $42.56 | $39.54 | 40,395 |
2019-07-09 | $41.63 | $42.03 | $41.63 | $42.03 | $39.05 | 24,526 |
2019-07-08 | $41.99 | $42.13 | $41.87 | $42.05 | $39.07 | 26,408 |
2019-07-05 | $42.30 | $42.36 | $42.07 | $42.29 | $39.29 | 114,046 |
2019-07-03 | $42.38 | $42.49 | $42.26 | $42.43 | $39.42 | 42,105 |
2019-07-02 | $42.62 | $42.62 | $42.45 | $42.51 | $39.50 | 24,469 |
2019-07-01 | $42.79 | $42.90 | $42.42 | $42.51 | $39.50 | 34,066 |
2019-06-28 | $42.17 | $42.23 | $42.06 | $42.14 | $39.15 | 18,623 |
2019-06-27 | $41.93 | $42.26 | $41.93 | $42.21 | $39.22 | 39,195 |
2019-06-26 | $41.89 | $42.04 | $41.84 | $41.93 | $38.96 | 81,626 |
2019-06-25 | $41.62 | $41.70 | $41.33 | $41.33 | $38.40 | 27,344 |
2019-06-24 | $41.63 | $41.79 | $41.63 | $41.68 | $38.72 | 47,029 |
2019-06-21 | $41.76 | $41.85 | $41.64 | $41.74 | $38.78 | 68,601 |
2019-06-20 | $42.15 | $42.24 | $41.81 | $41.99 | $39.01 | 41,135 |
2019-06-19 | $41.18 | $41.54 | $41.08 | $41.51 | $38.57 | 34,325 |
2019-06-18 | $40.68 | $41.15 | $40.65 | $41.10 | $38.19 | 41,960 |
2019-06-17 | $40.22 | $40.26 | $40.11 | $40.13 | $37.28 | 40,138 |
2019-06-14 | $40.76 | $40.77 | $40.51 | $40.53 | $37.24 | 16,501 |
2019-06-13 | $40.95 | $41.12 | $40.81 | $40.85 | $37.53 | 43,149 |
2019-06-12 | $41.08 | $41.15 | $40.84 | $40.92 | $37.60 | 40,191 |
2019-06-11 | $41.38 | $41.47 | $41.26 | $41.35 | $37.99 | 29,896 |
2019-06-10 | $40.81 | $41.06 | $40.81 | $40.95 | $37.62 | 41,505 |
2019-06-07 | $40.31 | $40.71 | $40.31 | $40.52 | $37.23 | 69,699 |
2019-06-06 | $40.15 | $40.25 | $40.01 | $40.12 | $36.86 | 37,401 |
2019-06-05 | $40.36 | $40.50 | $40.08 | $40.19 | $36.93 | 48,463 |
2019-06-04 | $40.26 | $40.54 | $40.20 | $40.48 | $37.19 | 20,363 |
2019-06-03 | $40.51 | $40.58 | $40.38 | $40.50 | $37.21 | 50,376 |
2019-05-31 | $39.81 | $40.14 | $39.76 | $40.09 | $36.83 | 40,797 |
2019-05-30 | $39.82 | $39.92 | $39.73 | $39.81 | $36.58 | 29,469 |
2019-05-29 | $39.29 | $39.64 | $39.28 | $39.60 | $36.38 | 44,474 |
2019-05-28 | $39.60 | $39.60 | $39.32 | $39.41 | $36.21 | 45,186 |
2019-05-24 | $39.45 | $39.48 | $39.21 | $39.21 | $36.03 | 55,132 |
2019-05-23 | $39.24 | $39.37 | $39.05 | $39.22 | $36.04 | 30,804 |
2019-05-22 | $39.94 | $39.94 | $39.69 | $39.74 | $36.51 | 58,537 |
2019-05-21 | $39.63 | $39.93 | $39.61 | $39.83 | $36.60 | 37,523 |
2019-05-20 | $39.31 | $39.49 | $39.26 | $39.37 | $36.17 | 48,795 |
2019-05-17 | $39.59 | $39.80 | $39.50 | $39.56 | $36.34 | 57,992 |
2019-05-16 | $40.28 | $40.58 | $40.19 | $40.27 | $37.00 | 65,635 |
2019-05-15 | $40.24 | $40.60 | $40.12 | $40.47 | $37.18 | 53,105 |
2019-05-14 | $40.51 | $40.51 | $40.30 | $40.35 | $37.08 | 47,055 |
2019-05-13 | $39.94 | $40.14 | $39.71 | $39.89 | $36.65 | 51,269 |
2019-05-10 | $41.24 | $41.54 | $40.85 | $41.29 | $37.94 | 52,015 |
2019-05-09 | $41.01 | $41.38 | $40.61 | $41.22 | $37.87 | 69,673 |
2019-05-08 | $41.96 | $42.10 | $41.87 | $41.88 | $38.48 | 25,904 |
2019-05-07 | $42.26 | $42.26 | $41.67 | $41.86 | $38.46 | 43,130 |
2019-05-06 | $42.04 | $42.67 | $42.00 | $42.66 | $39.20 | 29,025 |
2019-05-03 | $43.34 | $43.50 | $43.31 | $43.37 | $39.85 | 25,209 |
2019-05-02 | $43.02 | $43.11 | $42.80 | $42.87 | $39.39 | 51,123 |
2019-05-01 | $43.33 | $43.53 | $42.85 | $42.85 | $39.37 | 27,226 |
2019-04-30 | $43.16 | $43.24 | $42.93 | $43.22 | $39.71 | 26,755 |
2019-04-29 | $43.20 | $43.22 | $43.03 | $43.13 | $39.62 | 411,693 |
2019-04-26 | $43.06 | $43.15 | $42.93 | $43.11 | $39.61 | 148,885 |
2019-04-25 | $42.66 | $42.93 | $42.65 | $42.92 | $39.43 | 21,454 |
2019-04-24 | $43.12 | $43.20 | $42.76 | $42.84 | $39.36 | 173,996 |
2019-04-23 | $43.41 | $43.55 | $43.26 | $43.55 | $40.01 | 62,157 |
2019-04-22 | $43.46 | $43.60 | $43.39 | $43.56 | $40.02 | 65,645 |
2019-04-18 | $43.69 | $43.88 | $43.54 | $43.74 | $40.19 | 85,427 |
2019-04-17 | $44.09 | $44.09 | $43.79 | $43.93 | $40.36 | 167,997 |
2019-04-16 | $43.72 | $43.85 | $43.67 | $43.73 | $40.18 | 74,135 |
2019-04-15 | $43.81 | $43.81 | $43.49 | $43.58 | $40.04 | 30,839 |
2019-04-12 | $43.91 | $43.91 | $43.71 | $43.76 | $40.20 | 27,583 |
2019-04-11 | $43.66 | $43.67 | $43.41 | $43.51 | $39.98 | 291,545 |
2019-04-10 | $43.93 | $44.06 | $43.76 | $43.96 | $40.39 | 94,144 |
2019-04-09 | $43.88 | $43.88 | $43.60 | $43.67 | $40.12 | 90,214 |
2019-04-08 | $43.66 | $43.84 | $43.57 | $43.72 | $40.17 | 43,680 |
2019-04-05 | $43.76 | $43.87 | $43.67 | $43.78 | $40.23 | 51,330 |
2019-04-04 | $43.41 | $43.66 | $43.41 | $43.56 | $40.02 | 41,425 |
2019-04-03 | $43.67 | $43.85 | $43.38 | $43.55 | $40.01 | 22,175 |
2019-04-02 | $43.33 | $43.36 | $43.15 | $43.24 | $39.73 | 41,583 |
2019-04-01 | $43.16 | $43.39 | $43.16 | $43.32 | $39.80 | 133,061 |
2019-03-29 | $42.69 | $42.83 | $42.63 | $42.75 | $39.28 | 41,707 |
2019-03-28 | $42.24 | $42.39 | $42.08 | $42.28 | $38.85 | 41,471 |
2019-03-27 | $42.34 | $42.44 | $41.99 | $42.04 | $38.63 | 41,805 |
2019-03-26 | $42.48 | $42.61 | $42.36 | $42.50 | $39.05 | 119,846 |
2019-03-25 | $42.27 | $42.56 | $42.23 | $42.42 | $38.98 | 27,026 |
2019-03-22 | $42.72 | $42.91 | $42.30 | $42.33 | $38.89 | 75,567 |
2019-03-21 | $43.25 | $43.53 | $43.24 | $43.48 | $39.95 | 30,118 |
2019-03-20 | $43.20 | $43.74 | $42.98 | $43.43 | $39.90 | 58,142 |
2019-03-19 | $43.40 | $43.55 | $43.32 | $43.37 | $39.85 | 40,007 |
2019-03-18 | $43.06 | $43.28 | $43.02 | $43.24 | $39.73 | 19,873 |
2019-03-15 | $42.71 | $42.92 | $42.63 | $42.82 | $39.35 | 62,906 |
2019-03-14 | $42.24 | $42.25 | $42.04 | $42.20 | $38.78 | 53,955 |
2019-03-13 | $42.44 | $42.50 | $42.34 | $42.45 | $39.00 | 60,946 |
2019-03-12 | $42.45 | $42.62 | $42.44 | $42.54 | $39.09 | 133,274 |
2019-03-11 | $41.91 | $42.44 | $41.91 | $42.40 | $38.96 | 97,595 |
2019-03-08 | $41.48 | $41.59 | $41.37 | $41.58 | $38.20 | 21,632 |
2019-03-07 | $42.44 | $42.44 | $41.79 | $41.88 | $38.47 | 59,215 |
2019-03-06 | $43.00 | $43.00 | $42.59 | $42.59 | $39.13 | 62,474 |
2019-03-05 | $42.82 | $43.09 | $42.79 | $43.02 | $39.53 | 35,348 |
2019-03-04 | $42.99 | $42.99 | $42.48 | $42.75 | $39.28 | 27,908 |
2019-03-01 | $42.91 | $42.94 | $42.71 | $42.76 | $39.29 | 60,116 |
2019-02-28 | $42.85 | $42.88 | $42.57 | $42.58 | $39.12 | 29,190 |
2019-02-27 | $43.26 | $43.38 | $43.08 | $43.22 | $39.71 | 37,776 |
2019-02-26 | $43.48 | $43.80 | $43.48 | $43.65 | $40.11 | 33,764 |
2019-02-25 | $43.93 | $43.98 | $43.69 | $43.77 | $40.22 | 56,161 |
2019-02-22 | $43.27 | $43.55 | $43.25 | $43.46 | $39.93 | 87,394 |
2019-02-21 | $43.08 | $43.08 | $42.82 | $42.92 | $39.43 | 20,617 |
2019-02-20 | $42.99 | $43.19 | $42.90 | $42.97 | $39.48 | 30,616 |
2019-02-19 | $42.42 | $42.92 | $42.36 | $42.68 | $39.21 | 47,972 |
2019-02-15 | $42.48 | $42.58 | $42.44 | $42.58 | $39.12 | 24,614 |
2019-02-14 | $42.39 | $42.88 | $42.36 | $42.75 | $39.28 | 60,120 |
2019-02-13 | $42.85 | $42.88 | $42.45 | $42.55 | $39.09 | 76,268 |
2019-02-12 | $42.71 | $42.80 | $42.60 | $42.66 | $39.20 | 64,091 |
2019-02-11 | $42.44 | $42.44 | $42.14 | $42.15 | $38.73 | 54,146 |
2019-02-08 | $42.48 | $42.56 | $42.16 | $42.50 | $39.05 | 30,611 |
2019-02-07 | $42.81 | $42.96 | $42.35 | $42.73 | $39.26 | 65,866 |
2019-02-06 | $43.47 | $43.47 | $43.05 | $43.14 | $39.64 | 22,194 |
2019-02-05 | $43.26 | $43.72 | $43.25 | $43.60 | $40.06 | 60,129 |
2019-02-04 | $42.82 | $43.24 | $42.82 | $43.08 | $39.58 | 121,333 |
2019-02-01 | $42.74 | $43.10 | $42.74 | $43.07 | $39.57 | 228,552 |
2019-01-31 | $42.82 | $43.20 | $42.81 | $43.16 | $39.66 | 433,831 |
2019-01-30 | $41.99 | $42.79 | $41.95 | $42.70 | $39.23 | 392,330 |
2019-01-29 | $42.03 | $42.10 | $41.79 | $41.91 | $38.51 | 32,855 |
2019-01-28 | $41.54 | $41.76 | $41.45 | $41.74 | $38.35 | 31,083 |
2019-01-25 | $41.89 | $42.13 | $41.89 | $42.03 | $38.62 | 27,148 |
2019-01-24 | $41.19 | $41.48 | $41.19 | $41.42 | $38.06 | 53,345 |
2019-01-23 | $40.81 | $41.05 | $40.69 | $41.02 | $37.69 | 42,625 |
2019-01-22 | $40.59 | $40.73 | $40.19 | $40.36 | $37.08 | 296,615 |
2019-01-18 | $41.16 | $41.32 | $41.09 | $41.19 | $37.85 | 24,108 |
2019-01-17 | $40.54 | $41.16 | $40.54 | $41.02 | $37.69 | 38,082 |
2019-01-16 | $40.72 | $41.07 | $40.72 | $40.94 | $37.62 | 37,284 |
2019-01-15 | $40.32 | $40.45 | $40.23 | $40.40 | $37.12 | 43,117 |
2019-01-14 | $39.85 | $40.10 | $39.71 | $39.98 | $36.73 | 40,633 |
2019-01-11 | $39.90 | $40.29 | $39.87 | $40.29 | $37.02 | 191,805 |
2019-01-10 | $39.88 | $40.31 | $39.86 | $40.30 | $37.03 | 21,525 |
2019-01-09 | $39.51 | $40.05 | $39.51 | $39.90 | $36.66 | 38,273 |
2019-01-08 | $39.07 | $39.33 | $38.98 | $39.30 | $36.11 | 70,482 |
2019-01-07 | $38.97 | $39.31 | $38.95 | $39.20 | $36.02 | 38,268 |
2019-01-04 | $38.38 | $39.20 | $38.38 | $39.05 | $35.88 | 44,838 |
2019-01-03 | $38.30 | $38.35 | $37.92 | $37.92 | $34.84 | 49,704 |
2019-01-02 | $38.44 | $38.94 | $38.44 | $38.92 | $35.76 | 22,319 |
2018-12-31 | $39.02 | $39.48 | $38.52 | $38.73 | $35.59 | 142,097 |
2018-12-28 | $38.73 | $39.01 | $38.64 | $38.71 | $35.57 | 145,474 |
2018-12-27 | $38.16 | $38.45 | $37.83 | $38.38 | $35.26 | 194,954 |
2018-12-26 | $38.17 | $38.64 | $37.59 | $38.41 | $35.29 | 397,100 |
2018-12-24 | $37.93 | $38.35 | $37.82 | $38.00 | $34.91 | 39,666 |
2018-12-21 | $38.44 | $38.70 | $37.97 | $38.00 | $34.91 | 63,039 |
2018-12-20 | $38.59 | $38.93 | $38.19 | $38.44 | $35.32 | 298,131 |
2018-12-19 | $39.07 | $39.41 | $38.04 | $38.38 | $35.26 | 204,746 |
2018-12-18 | $39.13 | $39.25 | $38.92 | $39.06 | $35.89 | 63,442 |
2018-12-17 | $39.79 | $40.01 | $39.39 | $39.47 | $35.60 | 35,891 |
2018-12-14 | $39.88 | $40.15 | $39.80 | $39.95 | $36.03 | 47,563 |
2018-12-13 | $40.72 | $40.72 | $40.45 | $40.54 | $36.56 | 27,806 |
2018-12-12 | $40.50 | $40.77 | $40.32 | $40.43 | $36.46 | 184,886 |
2018-12-11 | $40.08 | $40.30 | $39.61 | $39.94 | $36.02 | 58,509 |
2018-12-10 | $39.88 | $39.94 | $39.33 | $39.78 | $35.88 | 48,849 |
2018-12-07 | $40.94 | $40.94 | $40.00 | $40.02 | $36.09 | 87,988 |
2018-12-06 | $40.38 | $41.00 | $40.10 | $40.96 | $36.94 | 67,444 |
2018-12-04 | $42.36 | $42.36 | $41.36 | $41.49 | $37.42 | 87,060 |
2018-12-03 | $42.24 | $42.33 | $42.07 | $42.16 | $38.02 | 49,213 |
2018-11-30 | $41.67 | $41.67 | $41.38 | $41.53 | $37.45 | 53,371 |
2018-11-29 | $41.74 | $42.01 | $41.56 | $41.83 | $37.73 | 35,793 |
2018-11-28 | $41.39 | $42.42 | $41.19 | $42.30 | $38.15 | 546,836 |
2018-11-27 | $40.91 | $41.32 | $40.91 | $41.32 | $37.26 | 22,065 |
2018-11-26 | $41.03 | $41.16 | $40.82 | $40.95 | $36.93 | 34,716 |
2018-11-23 | $40.52 | $40.80 | $40.52 | $40.62 | $36.63 | 16,157 |
2018-11-21 | $41.06 | $41.37 | $41.04 | $41.13 | $37.09 | 57,021 |
2018-11-20 | $40.32 | $40.58 | $40.10 | $40.22 | $36.27 | 216,090 |
2018-11-19 | $41.49 | $41.49 | $40.95 | $40.99 | $36.97 | 125,466 |
2018-11-16 | $41.36 | $41.90 | $41.29 | $41.77 | $37.67 | 22,167 |
2018-11-15 | $41.05 | $42.04 | $41.02 | $41.69 | $37.60 | 82,562 |
2018-11-14 | $41.16 | $41.17 | $40.59 | $40.86 | $36.85 | 53,117 |
2018-11-13 | $40.75 | $41.21 | $40.66 | $40.75 | $36.75 | 34,902 |
2018-11-12 | $40.84 | $40.84 | $40.25 | $40.25 | $36.30 | 51,692 |
2018-11-09 | $41.04 | $41.04 | $40.57 | $40.89 | $36.88 | 76,758 |
2018-11-08 | $41.76 | $41.95 | $41.30 | $41.40 | $37.34 | 17,926 |
2018-11-07 | $41.92 | $42.45 | $41.82 | $42.42 | $38.26 | 100,814 |
2018-11-06 | $41.34 | $41.54 | $41.32 | $41.48 | $37.41 | 31,411 |
2018-11-05 | $41.35 | $41.64 | $41.24 | $41.59 | $37.51 | 35,871 |
2018-11-02 | $41.84 | $42.08 | $41.19 | $41.65 | $37.56 | 161,581 |
2018-11-01 | $40.33 | $40.96 | $40.01 | $40.84 | $36.83 | 33,218 |
2018-10-31 | $39.46 | $39.80 | $39.36 | $39.58 | $35.70 | 40,307 |
2018-10-30 | $38.58 | $39.00 | $38.50 | $39.00 | $35.17 | 139,721 |
2018-10-29 | $39.11 | $39.30 | $38.05 | $38.26 | $34.51 | 43,978 |
2018-10-26 | $38.68 | $39.34 | $38.47 | $38.95 | $35.13 | 146,356 |
2018-10-25 | $39.20 | $39.77 | $39.02 | $39.47 | $35.60 | 110,862 |
2018-10-24 | $39.89 | $39.89 | $38.93 | $38.93 | $35.11 | 187,876 |
2018-10-23 | $39.62 | $40.26 | $39.46 | $40.18 | $36.24 | 46,712 |
2018-10-22 | $40.92 | $41.07 | $40.62 | $40.66 | $36.67 | 42,533 |
2018-10-19 | $40.28 | $40.51 | $40.02 | $40.13 | $36.19 | 55,569 |
2018-10-18 | $40.26 | $40.27 | $39.57 | $39.65 | $35.76 | 48,359 |
2018-10-17 | $40.88 | $40.88 | $40.47 | $40.57 | $36.59 | 51,866 |
2018-10-16 | $40.48 | $41.01 | $40.48 | $40.98 | $36.96 | 32,499 |
2018-10-15 | $40.23 | $40.39 | $40.13 | $40.13 | $36.19 | 44,699 |
2018-10-12 | $40.52 | $40.53 | $40.10 | $40.45 | $36.48 | 65,429 |
2018-10-11 | $39.33 | $39.77 | $38.98 | $39.21 | $35.36 | 104,373 |
2018-10-10 | $40.89 | $40.89 | $39.75 | $39.76 | $35.86 | 232,047 |
2018-10-09 | $40.84 | $41.16 | $40.83 | $41.04 | $37.01 | 36,169 |
2018-10-08 | $40.84 | $41.27 | $40.82 | $41.17 | $37.13 | 19,431 |
2018-10-05 | $41.31 | $41.58 | $40.87 | $41.05 | $37.02 | 42,689 |
2018-10-04 | $41.84 | $41.84 | $41.15 | $41.24 | $37.19 | 81,040 |
2018-10-03 | $42.94 | $42.97 | $42.34 | $42.44 | $38.28 | 19,540 |
2018-10-02 | $42.84 | $42.95 | $42.55 | $42.76 | $38.56 | 25,591 |
2018-10-01 | $43.41 | $43.49 | $43.22 | $43.25 | $39.01 | 17,254 |
2018-09-28 | $43.27 | $43.53 | $43.19 | $43.23 | $38.99 | 35,523 |
2018-09-27 | $43.32 | $43.64 | $43.32 | $43.55 | $39.28 | 47,910 |
2018-09-26 | $43.29 | $43.53 | $43.06 | $43.10 | $38.87 | 47,701 |
2018-09-25 | $43.17 | $43.24 | $43.12 | $43.23 | $38.99 | 24,104 |
2018-09-24 | $43.27 | $43.38 | $42.89 | $43.14 | $38.91 | 34,229 |
2018-09-21 | $43.56 | $43.84 | $43.54 | $43.75 | $39.46 | 26,585 |
2018-09-20 | $42.99 | $43.22 | $42.99 | $43.12 | $38.89 | 21,776 |
2018-09-19 | $42.44 | $42.84 | $42.26 | $42.72 | $38.53 | 195,031 |
2018-09-18 | $41.97 | $42.12 | $41.90 | $42.06 | $37.93 | 19,595 |
2018-09-17 | $41.68 | $41.94 | $41.67 | $41.70 | $37.61 | 33,430 |
2018-09-14 | $42.28 | $42.47 | $42.06 | $42.26 | $38.11 | 91,925 |
2018-09-13 | $41.98 | $42.23 | $41.87 | $42.04 | $37.91 | 53,267 |
2018-09-12 | $41.24 | $41.73 | $41.06 | $41.61 | $37.53 | 42,204 |
2018-09-11 | $41.36 | $41.76 | $41.24 | $41.76 | $37.66 | 143,227 |
2018-09-10 | $42.43 | $42.43 | $41.82 | $41.86 | $37.75 | 105,246 |
2018-09-07 | $42.46 | $42.77 | $42.23 | $42.33 | $38.18 | 281,246 |
2018-09-06 | $42.99 | $43.02 | $42.65 | $42.82 | $38.62 | 37,983 |
2018-09-05 | $43.19 | $43.19 | $42.91 | $43.05 | $38.83 | 200,135 |
2018-09-04 | $43.97 | $43.97 | $43.64 | $43.69 | $39.40 | 50,314 |
2018-08-31 | $44.17 | $44.72 | $44.17 | $44.71 | $40.32 | 54,172 |
2018-08-30 | $44.51 | $44.52 | $44.04 | $44.16 | $39.83 | 40,296 |
2018-08-29 | $44.94 | $45.31 | $44.76 | $45.25 | $40.81 | 176,171 |
2018-08-28 | $45.21 | $45.22 | $44.86 | $44.94 | $40.53 | 76,019 |
2018-08-27 | $44.79 | $45.21 | $44.79 | $44.97 | $40.56 | 142,796 |
2018-08-24 | $44.33 | $44.54 | $44.18 | $44.29 | $39.94 | 91,587 |
2018-08-23 | $44.27 | $44.42 | $43.67 | $43.72 | $39.43 | 65,905 |
2018-08-22 | $44.26 | $44.52 | $44.18 | $44.49 | $40.12 | 98,441 |
2018-08-21 | $44.19 | $44.40 | $44.15 | $44.18 | $39.84 | 127,385 |
2018-08-20 | $43.44 | $43.64 | $43.36 | $43.53 | $39.26 | 35,131 |
2018-08-17 | $42.85 | $43.34 | $42.82 | $43.24 | $39.00 | 162,946 |
2018-08-16 | $43.03 | $43.48 | $43.03 | $43.18 | $38.94 | 72,644 |
2018-08-15 | $42.75 | $43.00 | $42.53 | $42.97 | $38.75 | 36,911 |
2018-08-14 | $44.00 | $44.16 | $43.89 | $44.07 | $39.75 | 34,589 |
2018-08-13 | $44.35 | $44.45 | $43.99 | $44.10 | $39.77 | 54,723 |
2018-08-10 | $44.88 | $44.96 | $44.52 | $44.78 | $40.39 | 62,224 |
2018-08-09 | $46.10 | $46.28 | $45.84 | $45.84 | $41.34 | 38,140 |
2018-08-08 | $45.98 | $46.10 | $45.81 | $45.95 | $41.44 | 51,036 |
2018-08-07 | $46.12 | $46.36 | $46.00 | $46.18 | $41.65 | 81,108 |
2018-08-06 | $45.52 | $45.67 | $45.40 | $45.56 | $41.09 | 67,312 |
2018-08-03 | $45.70 | $45.84 | $45.55 | $45.78 | $41.29 | 170,322 |
2018-08-02 | $45.34 | $45.70 | $45.21 | $45.69 | $41.21 | 122,060 |
2018-08-01 | $46.33 | $46.57 | $46.31 | $46.40 | $41.85 | 50,760 |
2018-07-31 | $46.38 | $46.70 | $46.34 | $46.51 | $41.95 | 31,378 |
2018-07-30 | $46.61 | $46.61 | $46.33 | $46.47 | $41.91 | 36,297 |
2018-07-27 | $46.77 | $46.93 | $46.48 | $46.76 | $42.17 | 18,640 |
2018-07-26 | $46.48 | $46.62 | $46.40 | $46.44 | $41.88 | 35,662 |
2018-07-25 | $46.47 | $46.90 | $46.47 | $46.90 | $42.30 | 41,714 |
2018-07-24 | $46.35 | $46.45 | $46.04 | $46.21 | $41.68 | 23,263 |
2018-07-23 | $45.66 | $45.72 | $45.54 | $45.67 | $41.19 | 44,862 |
2018-07-20 | $46.13 | $46.20 | $46.04 | $46.12 | $41.59 | 25,351 |
2018-07-19 | $45.63 | $45.89 | $45.49 | $45.76 | $41.27 | 40,046 |
2018-07-18 | $46.13 | $46.37 | $46.00 | $46.37 | $41.82 | 36,131 |
2018-07-17 | $45.83 | $46.43 | $45.83 | $46.33 | $41.78 | 39,988 |
2018-07-16 | $46.19 | $46.28 | $46.09 | $46.16 | $41.63 | 70,637 |
2018-07-13 | $46.45 | $46.65 | $46.40 | $46.56 | $41.99 | 242,861 |
2018-07-12 | $46.29 | $46.55 | $46.29 | $46.46 | $41.90 | 26,070 |
2018-07-11 | $45.98 | $46.18 | $45.64 | $45.77 | $41.28 | 32,139 |
2018-07-10 | $46.36 | $46.53 | $46.27 | $46.46 | $41.90 | 54,634 |
2018-07-09 | $46.43 | $46.63 | $46.36 | $46.63 | $42.05 | 58,537 |
2018-07-06 | $45.42 | $45.92 | $45.42 | $45.78 | $41.29 | 19,586 |
2018-07-05 | $45.52 | $45.52 | $45.05 | $45.24 | $40.80 | 46,231 |
2018-07-03 | $45.76 | $45.90 | $45.55 | $45.55 | $41.08 | 26,586 |
2018-07-02 | $45.45 | $45.70 | $45.35 | $45.54 | $41.07 | 154,576 |
2018-06-29 | $45.94 | $46.29 | $45.94 | $46.19 | $41.66 | 138,763 |
2018-06-28 | $44.88 | $45.24 | $44.81 | $45.24 | $40.80 | 57,973 |
2018-06-27 | $45.85 | $45.91 | $44.82 | $44.92 | $40.51 | 49,367 |
2018-06-26 | $46.51 | $46.60 | $46.21 | $46.26 | $41.72 | 67,533 |
2018-06-25 | $46.76 | $46.95 | $46.10 | $46.52 | $41.96 | 88,150 |
2018-06-22 | $47.58 | $47.58 | $47.13 | $47.22 | $42.59 | 62,119 |
2018-06-21 | $47.20 | $47.36 | $46.82 | $46.83 | $42.23 | 44,319 |
2018-06-20 | $47.85 | $48.06 | $47.65 | $47.65 | $42.97 | 46,702 |
2018-06-19 | $47.36 | $47.69 | $47.22 | $47.56 | $42.89 | 93,972 |
2018-06-18 | $48.49 | $48.69 | $48.14 | $48.39 | $43.35 | 50,928 |
2018-06-15 | $48.83 | $49.22 | $48.38 | $49.20 | $44.07 | 75,956 |
2018-06-14 | $49.81 | $49.95 | $49.49 | $49.56 | $44.40 | 43,422 |
2018-06-13 | $50.43 | $50.52 | $49.88 | $49.92 | $44.72 | 39,645 |
2018-06-12 | $50.65 | $50.65 | $50.26 | $50.42 | $45.17 | 27,639 |
2018-06-11 | $50.63 | $50.87 | $50.40 | $50.53 | $45.26 | 92,012 |
2018-06-08 | $50.31 | $50.65 | $50.17 | $50.49 | $45.23 | 55,472 |
2018-06-07 | $50.84 | $50.85 | $50.26 | $50.67 | $45.39 | 62,600 |
2018-06-06 | $50.83 | $51.17 | $50.83 | $51.17 | $45.84 | 47,953 |
2018-06-05 | $50.73 | $50.80 | $50.47 | $50.52 | $45.26 | 48,358 |
2018-06-04 | $50.74 | $50.94 | $50.63 | $50.72 | $45.43 | 82,774 |
2018-06-01 | $49.90 | $50.30 | $49.90 | $50.28 | $45.04 | 101,299 |
2018-05-31 | $49.58 | $49.90 | $49.56 | $49.68 | $44.50 | 46,479 |
2018-05-30 | $49.37 | $49.85 | $49.29 | $49.68 | $44.50 | 53,293 |
2018-05-29 | $49.81 | $49.91 | $49.21 | $49.45 | $44.30 | 55,713 |
2018-05-25 | $49.97 | $50.21 | $49.97 | $50.04 | $44.83 | 34,291 |
2018-05-24 | $49.98 | $50.05 | $49.48 | $49.94 | $44.74 | 35,469 |
2018-05-23 | $49.69 | $50.19 | $49.63 | $50.17 | $44.94 | 289,461 |
2018-05-22 | $50.26 | $50.46 | $50.23 | $50.31 | $45.07 | 45,121 |
2018-05-21 | $50.07 | $50.20 | $49.84 | $50.11 | $44.89 | 78,622 |
2018-05-18 | $49.51 | $49.67 | $49.47 | $49.59 | $44.42 | 86,522 |
2018-05-17 | $49.80 | $50.12 | $49.66 | $49.84 | $44.65 | 40,627 |
2018-05-16 | $50.31 | $50.45 | $50.15 | $50.30 | $45.06 | 35,081 |
2018-05-15 | $49.82 | $49.94 | $49.56 | $49.75 | $44.56 | 22,106 |
2018-05-14 | $50.72 | $50.89 | $50.54 | $50.57 | $45.30 | 38,195 |
2018-05-11 | $50.63 | $50.63 | $50.22 | $50.37 | $45.12 | 12,081 |
2018-05-10 | $50.13 | $50.61 | $50.12 | $50.43 | $45.17 | 28,388 |
2018-05-09 | $49.43 | $49.52 | $49.34 | $49.46 | $44.31 | 20,719 |
2018-05-08 | $49.16 | $49.41 | $47.86 | $49.37 | $44.23 | 284,330 |
2018-05-07 | $48.94 | $49.20 | $48.94 | $49.08 | $43.97 | 32,174 |
2018-05-04 | $48.43 | $49.36 | $48.43 | $49.23 | $44.10 | 9,386 |
2018-05-03 | $48.83 | $48.95 | $48.18 | $48.80 | $43.71 | 14,461 |
2018-05-02 | $49.37 | $49.37 | $48.86 | $48.86 | $43.77 | 36,219 |
2018-05-01 | $49.27 | $49.29 | $48.69 | $49.29 | $44.15 | 18,089 |
2018-04-30 | $50.02 | $50.04 | $49.50 | $49.50 | $44.34 | 23,036 |
2018-04-27 | $49.54 | $49.69 | $49.40 | $49.67 | $44.49 | 10,423 |
2018-04-26 | $49.23 | $49.56 | $49.12 | $49.47 | $44.31 | 32,704 |
2018-04-25 | $49.09 | $49.20 | $48.85 | $49.06 | $43.95 | 15,372 |
2018-04-24 | $49.74 | $49.97 | $49.11 | $49.21 | $44.08 | 24,094 |
2018-04-23 | $49.69 | $49.78 | $49.31 | $49.31 | $44.17 | 42,135 |
2018-04-20 | $50.01 | $50.10 | $49.65 | $49.70 | $44.52 | 49,483 |
2018-04-19 | $50.72 | $50.72 | $50.31 | $50.36 | $45.11 | 11,345 |
2018-04-18 | $50.34 | $50.75 | $50.34 | $50.64 | $45.36 | 109,364 |
2018-04-17 | $50.13 | $50.44 | $50.09 | $50.37 | $45.12 | 86,995 |
2018-04-16 | $50.31 | $50.53 | $50.23 | $50.52 | $45.26 | 32,173 |
2018-04-13 | $50.95 | $50.95 | $50.30 | $50.42 | $45.17 | 43,263 |
2018-04-12 | $50.93 | $51.18 | $50.79 | $51.04 | $45.72 | 186,012 |
2018-04-11 | $50.63 | $51.04 | $50.62 | $50.89 | $45.59 | 49,980 |
2018-04-10 | $50.71 | $51.10 | $50.65 | $50.97 | $45.66 | 56,253 |
2018-04-09 | $50.35 | $50.61 | $50.08 | $50.08 | $44.86 | 74,336 |
2018-04-06 | $50.34 | $50.68 | $49.64 | $49.82 | $44.62 | 80,092 |
2018-04-05 | $50.73 | $51.07 | $50.73 | $50.89 | $45.58 | 35,068 |
2018-04-04 | $49.42 | $50.76 | $49.25 | $50.69 | $45.41 | 10,029 |
2018-04-03 | $50.61 | $50.77 | $50.33 | $50.71 | $45.43 | 12,387 |
2018-04-02 | $50.94 | $50.94 | $49.81 | $50.15 | $44.92 | 30,297 |
2018-03-29 | $50.70 | $51.45 | $50.62 | $51.29 | $45.95 | 8,626 |
2018-03-28 | $50.39 | $50.46 | $49.98 | $50.35 | $45.10 | 9,112 |
2018-03-27 | $51.62 | $51.64 | $50.50 | $50.52 | $45.26 | 19,291 |
2018-03-26 | $51.29 | $51.67 | $50.77 | $51.65 | $46.27 | 40,652 |
2018-03-23 | $50.91 | $50.92 | $49.87 | $49.92 | $44.72 | 14,694 |
2018-03-22 | $51.47 | $51.67 | $51.04 | $51.04 | $45.72 | 12,945 |
2018-03-21 | $52.20 | $52.64 | $52.20 | $52.64 | $47.15 | 8,695 |
2018-03-20 | $52.42 | $52.74 | $52.39 | $52.56 | $47.08 | 12,034 |
2018-03-19 | $51.84 | $51.89 | $51.27 | $51.56 | $46.19 | 81,733 |
2018-03-16 | $51.94 | $52.20 | $51.92 | $52.07 | $46.64 | 28,616 |
2018-03-15 | $52.21 | $52.28 | $51.90 | $52.02 | $46.60 | 9,240 |
2018-03-14 | $52.15 | $52.23 | $51.72 | $51.88 | $46.47 | 8,435 |
2018-03-13 | $52.66 | $52.66 | $51.79 | $51.87 | $46.46 | 12,153 |
2018-03-12 | $52.48 | $52.59 | $52.32 | $52.51 | $47.04 | 44,242 |
2018-03-09 | $51.81 | $52.57 | $51.81 | $52.57 | $47.09 | 37,526 |
2018-03-08 | $51.45 | $51.45 | $51.11 | $51.32 | $45.97 | 13,411 |
2018-03-07 | $50.90 | $51.16 | $50.66 | $51.16 | $45.83 | 146,776 |
2018-03-06 | $51.40 | $51.44 | $51.09 | $51.25 | $45.91 | 56,855 |
2018-03-05 | $50.38 | $50.92 | $50.30 | $50.87 | $45.57 | 40,937 |
2018-03-02 | $50.23 | $50.96 | $49.97 | $50.96 | $45.65 | 409,427 |
2018-03-01 | $51.27 | $51.33 | $50.30 | $50.68 | $45.40 | 12,950 |
2018-02-28 | $51.44 | $51.47 | $51.03 | $51.03 | $45.71 | 11,983 |
2018-02-27 | $52.00 | $52.07 | $51.18 | $51.18 | $45.85 | 9,533 |
2018-02-26 | $52.47 | $52.92 | $52.24 | $52.86 | $47.35 | 209,080 |
2018-02-23 | $51.91 | $52.32 | $51.70 | $52.18 | $46.74 | 34,927 |
2018-02-22 | $51.35 | $51.57 | $51.18 | $51.18 | $45.85 | 14,614 |
2018-02-21 | $51.72 | $52.18 | $51.30 | $51.30 | $45.95 | 19,992 |
2018-02-20 | $50.68 | $51.24 | $50.68 | $51.08 | $45.76 | 16,911 |
2018-02-16 | $51.39 | $51.90 | $51.36 | $51.68 | $46.29 | 37,448 |
2018-02-15 | $51.45 | $51.67 | $51.12 | $51.66 | $46.28 | 122,134 |
2018-02-14 | $49.46 | $50.67 | $49.46 | $50.52 | $45.25 | 17,683 |
2018-02-13 | $49.14 | $49.48 | $49.14 | $49.48 | $44.32 | 15,438 |
2018-02-12 | $48.77 | $49.32 | $48.70 | $48.99 | $43.88 | 19,055 |
2018-02-09 | $48.15 | $48.39 | $46.42 | $47.72 | $42.75 | 246,576 |
2018-02-08 | $49.71 | $49.71 | $47.50 | $47.57 | $42.61 | 25,545 |
2018-02-07 | $49.66 | $50.43 | $49.15 | $49.15 | $44.03 | 40,305 |
2018-02-06 | $49.34 | $51.01 | $49.34 | $50.66 | $45.38 | 50,423 |
2018-02-05 | $51.34 | $51.58 | $49.66 | $49.85 | $44.66 | 32,089 |
2018-02-02 | $52.00 | $52.01 | $51.20 | $51.21 | $45.87 | 39,209 |
2018-02-01 | $52.38 | $52.58 | $52.25 | $52.26 | $46.81 | 20,108 |
2018-01-31 | $53.04 | $53.08 | $52.49 | $52.67 | $47.18 | 17,744 |
2018-01-30 | $52.62 | $52.62 | $52.17 | $52.51 | $47.04 | 67,919 |
2018-01-29 | $53.09 | $53.09 | $52.86 | $52.97 | $47.45 | 46,318 |
2018-01-26 | $53.46 | $53.84 | $53.46 | $53.84 | $48.23 | 17,751 |
2018-01-25 | $53.29 | $53.72 | $53.17 | $53.34 | $47.78 | 109,684 |
2018-01-24 | $53.07 | $53.39 | $52.81 | $53.25 | $47.70 | 226,316 |
2018-01-23 | $52.72 | $52.83 | $52.67 | $52.79 | $47.29 | 167,149 |
2018-01-22 | $52.57 | $52.93 | $52.54 | $52.93 | $47.41 | 24,109 |
2018-01-19 | $52.25 | $52.51 | $52.20 | $52.46 | $46.99 | 11,167 |
2018-01-18 | $51.94 | $52.09 | $51.82 | $51.99 | $46.57 | 149,113 |
2018-01-17 | $51.85 | $52.27 | $51.85 | $52.11 | $46.68 | 13,869 |
2018-01-16 | $52.02 | $52.14 | $51.45 | $51.53 | $46.16 | 69,647 |
2018-01-12 | $51.60 | $52.11 | $51.60 | $52.11 | $46.68 | 7,771 |
2018-01-11 | $51.39 | $51.57 | $51.39 | $51.57 | $46.20 | 104,405 |
2018-01-10 | $51.23 | $51.37 | $51.03 | $51.27 | $45.93 | 14,559 |
2018-01-09 | $51.48 | $51.56 | $51.31 | $51.52 | $46.15 | 14,809 |
2018-01-08 | $51.43 | $51.57 | $51.41 | $51.55 | $46.18 | 39,815 |
2018-01-05 | $51.03 | $51.35 | $51.03 | $51.35 | $46.00 | 24,743 |
2018-01-04 | $50.90 | $51.13 | $50.89 | $51.04 | $45.72 | 100,578 |
2018-01-03 | $50.74 | $51.08 | $50.74 | $51.03 | $45.71 | 83,213 |
2018-01-02 | $50.31 | $50.46 | $50.13 | $50.46 | $45.20 | 36,633 |
2017-12-29 | $49.58 | $49.70 | $49.45 | $49.48 | $44.32 | 28,829 |
2017-12-28 | $49.16 | $49.28 | $49.16 | $49.26 | $44.13 | 20,346 |
2017-12-27 | $48.55 | $48.70 | $48.50 | $48.59 | $43.49 | 12,676 |
2017-12-26 | $48.59 | $48.70 | $48.46 | $48.52 | $43.43 | 19,290 |
2017-12-22 | $48.47 | $48.63 | $48.47 | $48.63 | $43.53 | 5,453 |
2017-12-21 | $48.22 | $48.44 | $48.04 | $48.04 | $43.00 | 121,457 |
2017-12-20 | $48.05 | $48.23 | $48.03 | $48.07 | $43.02 | 31,725 |
2017-12-19 | $48.05 | $48.05 | $47.77 | $47.87 | $42.85 | 6,639 |
2017-12-18 | $48.45 | $48.89 | $48.45 | $48.73 | $43.03 | 10,113 |
2017-12-15 | $48.35 | $48.41 | $48.15 | $48.30 | $42.65 | 8,675 |
2017-12-14 | $48.41 | $48.49 | $48.27 | $48.28 | $42.63 | 51,260 |
2017-12-13 | $48.40 | $48.80 | $48.30 | $48.66 | $42.96 | 67,630 |
2017-12-12 | $48.06 | $48.19 | $47.93 | $48.13 | $42.50 | 79,899 |
2017-12-11 | $48.39 | $48.61 | $48.39 | $48.61 | $42.92 | 69,687 |
2017-12-08 | $48.14 | $48.22 | $47.92 | $48.07 | $42.44 | 9,864 |
2017-12-07 | $47.20 | $47.49 | $47.20 | $47.39 | $41.84 | 16,198 |
2017-12-06 | $47.17 | $47.30 | $46.95 | $47.29 | $41.75 | 11,186 |
2017-12-05 | $48.19 | $48.30 | $48.05 | $48.05 | $42.43 | 11,356 |
2017-12-04 | $48.39 | $48.55 | $48.15 | $48.22 | $42.58 | 20,759 |
2017-12-01 | $48.28 | $48.30 | $47.50 | $47.94 | $42.33 | 4,760 |
2017-11-30 | $48.41 | $48.60 | $48.28 | $48.36 | $42.70 | 22,064 |
2017-11-29 | $49.22 | $49.27 | $48.82 | $48.88 | $43.16 | 9,170 |
2017-11-28 | $49.44 | $49.57 | $49.25 | $49.57 | $43.77 | 6,884 |
2017-11-27 | $49.12 | $49.12 | $48.89 | $48.93 | $43.20 | 30,012 |
2017-11-24 | $49.53 | $49.67 | $49.53 | $49.67 | $43.86 | 974 |
2017-11-22 | $49.79 | $49.87 | $49.65 | $49.84 | $44.01 | 4,313 |
2017-11-21 | $49.62 | $49.75 | $49.62 | $49.67 | $43.86 | 14,823 |
2017-11-20 | $49.04 | $49.13 | $48.93 | $49.09 | $43.34 | 37,502 |
2017-11-17 | $48.78 | $49.09 | $48.78 | $49.07 | $43.32 | 6,435 |
2017-11-16 | $48.51 | $49.00 | $48.51 | $48.91 | $43.19 | 22,658 |
2017-11-15 | $47.78 | $47.87 | $47.55 | $47.80 | $42.21 | 26,842 |
2017-11-14 | $48.35 | $48.35 | $48.14 | $48.18 | $42.54 | 6,623 |
2017-11-13 | $48.45 | $48.54 | $48.30 | $48.40 | $42.73 | 39,363 |
2017-11-10 | $48.47 | $48.51 | $48.42 | $48.43 | $42.76 | 1,066 |
2017-11-09 | $48.51 | $48.51 | $48.26 | $48.46 | $42.78 | 6,164 |
2017-11-08 | $48.54 | $48.54 | $48.46 | $48.49 | $42.81 | 12,543 |
2017-11-07 | $48.55 | $48.55 | $48.18 | $48.31 | $42.66 | 14,813 |
2017-11-06 | $48.14 | $48.47 | $48.14 | $48.46 | $42.79 | 24,277 |
2017-11-03 | $47.85 | $47.85 | $47.53 | $47.74 | $42.15 | 11,262 |
2017-11-02 | $47.79 | $47.91 | $47.72 | $47.91 | $42.30 | 8,175 |
2017-11-01 | $47.93 | $48.14 | $47.84 | $47.84 | $42.24 | 10,523 |
2017-10-31 | $47.54 | $47.62 | $47.47 | $47.61 | $42.04 | 31,268 |
2017-10-30 | $47.34 | $47.38 | $47.11 | $47.12 | $41.60 | 8,721 |
2017-10-27 | $47.23 | $47.67 | $47.18 | $47.67 | $42.09 | 13,003 |
2017-10-26 | $47.70 | $47.70 | $47.48 | $47.48 | $41.92 | 8,152 |
2017-10-25 | $48.05 | $48.05 | $47.57 | $47.81 | $42.21 | 13,725 |
2017-10-24 | $47.94 | $48.07 | $47.94 | $48.07 | $42.44 | 4,913 |
2017-10-23 | $48.29 | $48.29 | $47.82 | $47.82 | $42.22 | 8,767 |
2017-10-20 | $48.32 | $48.32 | $48.21 | $48.23 | $42.58 | 8,728 |
2017-10-19 | $47.87 | $47.92 | $47.71 | $47.89 | $42.28 | 8,188 |
2017-10-18 | $48.35 | $48.58 | $48.30 | $48.54 | $42.86 | 14,138 |
2017-10-17 | $48.55 | $48.55 | $48.13 | $48.33 | $42.67 | 21,514 |
2017-10-16 | $48.73 | $48.73 | $48.58 | $48.68 | $42.98 | 6,429 |
2017-10-13 | $48.71 | $48.80 | $48.64 | $48.67 | $42.97 | 17,496 |
2017-10-12 | $48.35 | $48.41 | $48.30 | $48.30 | $42.65 | 18,310 |
2017-10-11 | $48.30 | $48.32 | $48.13 | $48.22 | $42.58 | 12,432 |
2017-10-10 | $48.39 | $48.44 | $48.38 | $48.41 | $42.74 | 5,232 |
2017-10-09 | $47.98 | $48.07 | $47.92 | $48.03 | $42.41 | 24,583 |
2017-10-06 | $47.99 | $48.15 | $47.77 | $48.12 | $42.49 | 64,537 |
2017-10-05 | $48.08 | $48.37 | $48.08 | $48.24 | $42.59 | 32,917 |
2017-10-04 | $47.86 | $47.91 | $47.80 | $47.83 | $42.23 | 16,790 |
2017-10-03 | $47.29 | $47.62 | $47.29 | $47.59 | $42.02 | 23,981 |
2017-10-02 | $46.83 | $47.00 | $46.74 | $46.82 | $41.34 | 42,301 |
2017-09-29 | $46.34 | $46.76 | $46.28 | $46.74 | $41.27 | 7,711 |
2017-09-28 | $46.09 | $46.18 | $46.09 | $46.10 | $40.70 | 18,548 |
2017-09-27 | $46.36 | $46.37 | $46.10 | $46.29 | $40.87 | 21,569 |
2017-09-26 | $46.33 | $46.33 | $46.15 | $46.25 | $40.84 | 29,580 |
2017-09-25 | $46.41 | $46.44 | $45.93 | $46.07 | $40.68 | 6,657 |
2017-09-22 | $47.51 | $47.51 | $47.28 | $47.36 | $41.82 | 7,195 |
2017-09-21 | $48.13 | $48.13 | $47.80 | $47.80 | $42.21 | 13,509 |
2017-09-20 | $48.11 | $48.29 | $47.61 | $47.87 | $42.27 | 309,234 |
2017-09-19 | $47.87 | $47.96 | $47.85 | $47.95 | $42.34 | 12,323 |
2017-09-18 | $47.79 | $48.02 | $47.77 | $47.85 | $42.25 | 27,372 |
2017-09-15 | $47.26 | $47.36 | $47.23 | $47.35 | $41.80 | 288,037 |
2017-09-14 | $46.97 | $47.06 | $46.94 | $47.05 | $41.54 | 11,584 |
2017-09-13 | $47.14 | $47.14 | $47.04 | $47.06 | $41.55 | 3,855 |
2017-09-12 | $47.11 | $47.20 | $47.11 | $47.13 | $41.61 | 2,361 |
2017-09-11 | $46.89 | $47.06 | $46.89 | $47.01 | $41.51 | 9,768 |
2017-09-08 | $46.64 | $46.67 | $46.49 | $46.49 | $41.05 | 10,271 |
2017-09-07 | $46.68 | $46.80 | $46.55 | $46.78 | $41.30 | 10,207 |
2017-09-06 | $46.26 | $46.42 | $46.22 | $46.34 | $40.92 | 4,649 |
2017-09-05 | $46.16 | $46.37 | $45.84 | $46.06 | $40.67 | 8,564 |
2017-09-01 | $46.50 | $46.58 | $46.42 | $46.58 | $41.13 | 5,849 |
2017-08-31 | $46.25 | $46.37 | $46.19 | $46.32 | $40.90 | 7,616 |
2017-08-30 | $46.06 | $46.15 | $46.00 | $46.12 | $40.72 | 2,723 |
2017-08-29 | $45.33 | $45.85 | $45.33 | $45.85 | $40.48 | 3,493 |
2017-08-28 | $45.93 | $45.93 | $45.71 | $45.76 | $40.40 | 28,301 |
2017-08-25 | $46.06 | $46.06 | $45.98 | $46.00 | $40.62 | 26,358 |
2017-08-24 | $45.93 | $45.99 | $45.86 | $45.87 | $40.50 | 34,863 |
2017-08-23 | $45.50 | $45.78 | $45.50 | $45.78 | $40.42 | 72,456 |
2017-08-22 | $45.49 | $45.61 | $45.42 | $45.53 | $40.20 | 62,206 |
2017-08-21 | $45.01 | $45.07 | $44.87 | $45.04 | $39.77 | 37,213 |
2017-08-18 | $44.66 | $45.02 | $44.63 | $44.89 | $39.64 | 5,658 |
2017-08-17 | $45.01 | $45.03 | $44.66 | $44.66 | $39.43 | 9,020 |
2017-08-16 | $45.09 | $45.16 | $45.06 | $45.16 | $39.87 | 62,600 |
2017-08-15 | $44.73 | $44.84 | $44.73 | $44.80 | $39.56 | 12,978 |
2017-08-14 | $44.77 | $44.95 | $44.77 | $44.85 | $39.60 | 13,228 |
2017-08-11 | $44.24 | $44.36 | $44.17 | $44.29 | $39.11 | 19,112 |
2017-08-10 | $45.05 | $45.05 | $44.39 | $44.39 | $39.20 | 7,756 |
2017-08-09 | $45.20 | $45.32 | $45.20 | $45.32 | $40.02 | 5,633 |
2017-08-08 | $45.81 | $45.90 | $45.69 | $45.69 | $40.34 | 57,788 |
2017-08-07 | $45.26 | $45.68 | $45.26 | $45.67 | $40.32 | 41,099 |
2017-08-04 | $45.16 | $45.28 | $45.16 | $45.24 | $39.95 | 960 |
2017-08-03 | $45.17 | $45.17 | $44.97 | $45.05 | $39.78 | 6,269 |
2017-08-02 | $45.41 | $45.41 | $45.23 | $45.40 | $40.09 | 5,439 |
2017-08-01 | $45.45 | $45.45 | $45.39 | $45.39 | $40.08 | 3,404 |
2017-07-31 | $45.41 | $45.41 | $45.27 | $45.39 | $40.08 | 10,387 |
2017-07-28 | $45.21 | $45.30 | $45.10 | $45.30 | $40.00 | 11,396 |
2017-07-27 | $45.77 | $45.77 | $45.31 | $45.37 | $40.06 | 4,617 |
2017-07-26 | $45.24 | $45.56 | $45.24 | $45.56 | $40.23 | 4,771 |
2017-07-25 | $45.29 | $45.31 | $45.13 | $45.20 | $39.91 | 19,574 |
2017-07-24 | $45.47 | $45.47 | $45.33 | $45.40 | $40.09 | 24,257 |
2017-07-21 | $45.23 | $45.23 | $45.17 | $45.21 | $39.92 | 11,715 |
2017-07-20 | $45.50 | $45.50 | $45.34 | $45.40 | $40.09 | 3,668 |
2017-07-19 | $45.33 | $45.33 | $45.33 | $45.33 | $40.02 | 1,287 |
2017-07-18 | $44.69 | $44.91 | $44.62 | $44.89 | $39.64 | 9,432 |
2017-07-17 | $44.69 | $44.73 | $44.63 | $44.64 | $39.41 | 21,183 |
2017-07-14 | $44.63 | $44.83 | $44.62 | $44.73 | $39.49 | 30,686 |
2017-07-13 | $44.12 | $44.24 | $44.08 | $44.24 | $39.06 | 1,946 |
2017-07-12 | $43.95 | $44.14 | $43.88 | $44.12 | $38.96 | 9,987 |
2017-07-11 | $43.24 | $43.30 | $43.14 | $43.30 | $38.23 | 5,670 |
2017-07-10 | $42.66 | $42.82 | $42.65 | $42.80 | $37.79 | 5,566 |
2017-07-07 | $42.30 | $42.51 | $42.30 | $42.40 | $37.44 | 6,466 |
2017-07-06 | $42.46 | $42.46 | $42.30 | $42.30 | $37.35 | 514 |
2017-07-05 | $42.59 | $42.60 | $42.39 | $42.57 | $37.59 | 7,576 |
2017-07-03 | $42.97 | $42.97 | $42.88 | $42.91 | $37.89 | 4,379 |
2017-06-30 | $42.57 | $42.63 | $42.53 | $42.56 | $37.58 | 8,041 |
2017-06-29 | $42.53 | $42.53 | $41.97 | $42.13 | $37.20 | 8,129 |
2017-06-28 | $42.39 | $42.58 | $42.35 | $42.53 | $37.55 | 3,962 |
2017-06-27 | $42.49 | $42.56 | $42.21 | $42.21 | $37.27 | 17,229 |
2017-06-26 | $42.72 | $42.72 | $42.55 | $42.60 | $37.61 | 7,132 |
2017-06-23 | $42.35 | $42.35 | $42.26 | $42.28 | $37.33 | 7,417 |
2017-06-22 | $41.93 | $42.31 | $41.93 | $42.11 | $37.18 | 14,055 |
2017-06-21 | $42.12 | $42.12 | $41.97 | $41.99 | $37.08 | 6,460 |
2017-06-20 | $42.01 | $42.01 | $41.88 | $41.88 | $36.98 | 1,323 |
2017-06-19 | $42.65 | $42.65 | $42.54 | $42.56 | $37.34 | 4,613 |
2017-06-16 | $42.06 | $42.07 | $41.94 | $41.94 | $36.80 | 14,007 |
2017-06-15 | $41.97 | $42.13 | $41.94 | $42.08 | $36.92 | 10,286 |
2017-06-14 | $42.85 | $42.85 | $42.45 | $42.45 | $37.25 | 53,043 |
2017-06-13 | $42.80 | $42.93 | $42.72 | $42.76 | $37.52 | 7,032 |
2017-06-12 | $42.41 | $42.47 | $42.33 | $42.47 | $37.26 | 2,134 |
2017-06-09 | $43.04 | $43.24 | $42.52 | $42.53 | $37.32 | 15,990 |
2017-06-08 | $43.06 | $43.09 | $42.92 | $43.09 | $37.81 | 2,860 |
2017-06-07 | $42.83 | $42.83 | $42.73 | $42.73 | $37.49 | 446 |
2017-06-06 | $42.65 | $42.78 | $42.65 | $42.78 | $37.53 | 4,751 |
2017-06-05 | $42.55 | $42.73 | $42.55 | $42.61 | $37.39 | 3,908 |
2017-06-02 | $42.41 | $42.55 | $42.41 | $42.54 | $37.33 | 3,935 |
2017-06-01 | $42.10 | $42.30 | $42.08 | $42.24 | $37.06 | 5,484 |
2017-05-31 | $42.04 | $42.15 | $42.00 | $42.15 | $36.98 | 8,103 |
2017-05-30 | $42.02 | $42.13 | $42.02 | $42.12 | $36.96 | 2,093 |
2017-05-26 | $42.21 | $42.25 | $42.21 | $42.24 | $37.06 | 1,199 |
2017-05-25 | $42.18 | $42.18 | $42.05 | $42.07 | $36.91 | 8,501 |
2017-05-24 | $41.98 | $41.98 | $41.97 | $41.97 | $36.82 | 1,179 |
2017-05-23 | $41.76 | $41.76 | $41.76 | $41.76 | $36.64 | 21,077 |
2017-05-22 | $41.79 | $41.79 | $41.63 | $41.78 | $36.66 | 3,302 |
2017-05-19 | $41.15 | $41.75 | $41.15 | $41.58 | $36.48 | 75,905 |
2017-05-18 | $40.96 | $41.00 | $40.69 | $40.88 | $35.87 | 16,909 |
2017-05-17 | $41.99 | $42.04 | $41.72 | $41.73 | $36.61 | 7,013 |
2017-05-16 | $42.33 | $42.55 | $42.33 | $42.51 | $37.30 | 6,897 |
2017-05-15 | $42.11 | $42.35 | $42.11 | $42.29 | $37.10 | 5,061 |
2017-05-12 | $42.22 | $42.22 | $42.13 | $42.13 | $36.96 | 599 |
2017-05-11 | $41.73 | $41.93 | $41.73 | $41.93 | $36.79 | 16,314 |
2017-05-10 | $41.87 | $41.93 | $41.86 | $41.89 | $36.75 | 2,179 |
2017-05-09 | $41.58 | $41.58 | $41.49 | $41.49 | $36.40 | 5,356 |
2017-05-08 | $41.40 | $41.40 | $41.25 | $41.25 | $36.19 | 5,875 |
2017-05-05 | $40.85 | $41.11 | $40.85 | $41.11 | $36.07 | 1,428 |
2017-05-04 | $41.09 | $41.09 | $40.90 | $40.90 | $35.89 | 8,459 |
2017-05-03 | $41.43 | $41.43 | $41.22 | $41.41 | $36.33 | 12,717 |
2017-05-02 | $41.63 | $41.63 | $41.56 | $41.61 | $36.51 | 533 |
2017-05-01 | $41.41 | $41.48 | $41.41 | $41.41 | $36.33 | 980 |
2017-04-28 | $41.04 | $41.15 | $41.04 | $41.09 | $36.05 | 3,280 |
2017-04-27 | $40.98 | $40.98 | $40.98 | $40.98 | $35.96 | 337 |
2017-04-26 | $41.20 | $41.20 | $40.98 | $41.01 | $35.98 | 11,528 |
2017-04-25 | $41.13 | $41.26 | $41.13 | $41.20 | $36.15 | 5,116 |
2017-04-24 | $40.78 | $40.82 | $40.72 | $40.77 | $35.77 | 7,150 |
2017-04-21 | $40.37 | $40.37 | $40.31 | $40.34 | $35.39 | 3,224 |
2017-04-20 | $40.23 | $40.38 | $40.04 | $40.27 | $35.33 | 15,863 |
2017-04-19 | $40.20 | $40.20 | $39.80 | $39.83 | $34.95 | 18,635 |
2017-04-18 | $40.19 | $40.19 | $40.04 | $40.12 | $35.20 | 3,377 |
2017-04-17 | $40.32 | $40.48 | $40.32 | $40.47 | $35.51 | 2,948 |
2017-04-13 | $40.35 | $40.35 | $40.35 | $40.35 | $35.40 | 2,143 |
2017-04-12 | $40.02 | $40.20 | $40.00 | $40.19 | $35.26 | 12,215 |
2017-04-11 | $39.95 | $39.95 | $39.95 | $39.95 | $35.05 | 261 |
2017-04-10 | $40.33 | $40.33 | $40.06 | $40.13 | $35.21 | 7,444 |
2017-04-07 | $40.62 | $40.62 | $40.52 | $40.52 | $35.55 | 1,315 |
2017-04-06 | $40.62 | $40.69 | $40.58 | $40.69 | $35.70 | 6,708 |
2017-04-05 | $40.95 | $40.96 | $40.79 | $40.79 | $35.79 | 1,991 |
2017-04-04 | $40.74 | $40.85 | $40.74 | $40.80 | $35.80 | 4,105 |
2017-04-03 | $40.81 | $40.81 | $40.60 | $40.60 | $35.62 | 320 |
2017-03-31 | $40.48 | $40.54 | $40.43 | $40.43 | $35.47 | 3,935 |
2017-03-30 | $40.90 | $40.94 | $40.80 | $40.80 | $35.80 | 21,579 |
2017-03-29 | $40.52 | $40.86 | $40.52 | $40.84 | $35.83 | 1,791 |
2017-03-28 | $40.96 | $40.96 | $40.86 | $40.94 | $35.92 | 1,618 |
2017-03-27 | $40.88 | $40.88 | $40.66 | $40.85 | $35.84 | 3,206 |
2017-03-24 | $40.98 | $41.13 | $40.98 | $41.13 | $36.09 | 1,053 |
2017-03-23 | $40.83 | $40.98 | $40.83 | $40.91 | $35.89 | 2,181 |
2017-03-22 | $40.55 | $40.84 | $40.55 | $40.84 | $35.83 | 780 |
2017-03-21 | $41.16 | $41.16 | $40.59 | $40.59 | $35.61 | 9,282 |
2017-03-20 | $40.72 | $41.00 | $40.53 | $41.00 | $35.97 | 8,260 |
2017-03-17 | $40.66 | $40.77 | $40.63 | $40.77 | $35.77 | 6,231 |
2017-03-16 | $40.74 | $40.75 | $40.72 | $40.72 | $35.73 | 5,051 |
2017-03-15 | $39.94 | $40.10 | $39.94 | $40.10 | $35.18 | 1,543 |
2017-03-14 | $39.59 | $39.63 | $39.59 | $39.63 | $34.77 | 777 |
2017-03-13 | $39.69 | $39.76 | $39.68 | $39.76 | $34.88 | 1,286 |
2017-03-10 | $39.24 | $39.26 | $39.23 | $39.23 | $34.42 | 3,359 |
2017-03-09 | $39.19 | $39.19 | $38.84 | $38.98 | $34.20 | 59,644 |
2017-03-08 | $39.33 | $39.40 | $39.33 | $39.35 | $34.53 | 4,227 |
2017-03-07 | $39.50 | $39.52 | $39.50 | $39.52 | $34.68 | 1,369 |
2017-03-06 | $39.63 | $39.63 | $39.55 | $39.61 | $34.75 | 1,501 |
2017-03-03 | $39.37 | $39.37 | $39.37 | $39.37 | $34.54 | 534 |
2017-03-02 | $39.36 | $39.36 | $39.19 | $39.24 | $34.43 | 3,960 |
2017-03-01 | $39.70 | $40.60 | $39.69 | $40.56 | $35.59 | 2,776 |
2017-02-28 | $39.50 | $39.55 | $39.37 | $39.41 | $34.58 | 2,179 |
2017-02-27 | $39.56 | $39.56 | $39.56 | $39.56 | $34.71 | 398 |
2017-02-24 | $39.87 | $40.24 | $39.68 | $39.75 | $34.88 | 6,006 |
2017-02-23 | $40.60 | $40.65 | $40.25 | $40.60 | $35.62 | 40,635 |
2017-02-22 | $40.15 | $40.25 | $40.04 | $40.25 | $35.31 | 7,992 |
2017-02-21 | $39.95 | $39.95 | $39.95 | $39.95 | $35.05 | 1,665 |
2017-02-17 | $39.86 | $39.86 | $39.63 | $39.84 | $34.96 | 16,025 |
2017-02-16 | $40.04 | $40.04 | $39.92 | $39.92 | $35.03 | 1,776 |
2017-02-15 | $40.00 | $40.36 | $39.78 | $40.18 | $35.25 | 27,091 |
2017-02-14 | $39.75 | $39.76 | $39.72 | $39.74 | $34.87 | 2,362 |
2017-02-13 | $39.75 | $39.75 | $39.56 | $39.70 | $34.84 | 4,273 |
2017-02-10 | $39.47 | $39.71 | $39.31 | $39.70 | $34.83 | 35,319 |
2017-02-09 | $39.40 | $39.40 | $39.35 | $39.40 | $34.57 | 2,436 |
2017-02-08 | $39.02 | $39.17 | $39.02 | $39.17 | $34.37 | 1,301 |
2017-02-07 | $38.88 | $38.90 | $38.87 | $38.88 | $34.11 | 5,354 |
2017-02-06 | $39.89 | $39.89 | $38.89 | $39.17 | $34.37 | 28,443 |
2017-02-03 | $38.70 | $38.85 | $38.70 | $38.82 | $34.06 | 19,623 |
2017-02-02 | $38.39 | $38.41 | $38.32 | $38.41 | $33.70 | 855 |
2017-02-01 | $38.11 | $38.11 | $38.11 | $38.11 | $33.44 | 100 |
2017-01-31 | $38.11 | $38.11 | $38.02 | $38.11 | $33.44 | 824 |
2017-01-30 | $37.99 | $38.03 | $37.98 | $38.00 | $33.34 | 2,402 |
2017-01-27 | $38.25 | $38.26 | $38.18 | $38.25 | $33.56 | 2,000 |
2017-01-26 | $38.25 | $38.25 | $38.25 | $38.25 | $33.56 | 25 |
2017-01-25 | $38.25 | $38.25 | $38.25 | $38.25 | $33.56 | 398 |
2017-01-24 | $38.07 | $38.14 | $38.07 | $38.11 | $33.44 | 1,066 |
2017-01-23 | $37.74 | $37.94 | $37.73 | $37.94 | $33.29 | 1,000 |
2017-01-20 | $37.41 | $37.48 | $37.31 | $37.42 | $32.83 | 1,314 |
2017-01-19 | $37.36 | $37.36 | $37.36 | $37.36 | $32.78 | 357 |
2017-01-18 | $37.46 | $37.46 | $37.46 | $37.46 | $32.87 | 200 |
2017-01-17 | $37.55 | $37.59 | $37.51 | $37.54 | $32.94 | 1,572 |
2017-01-13 | $37.32 | $37.40 | $37.32 | $37.40 | $32.81 | 640 |
2017-01-12 | $37.41 | $37.51 | $37.41 | $37.47 | $32.88 | 1,990 |
2017-01-11 | $37.03 | $37.21 | $36.85 | $37.21 | $32.65 | 1,779 |
2017-01-10 | $36.88 | $37.07 | $36.88 | $36.94 | $32.41 | 3,367 |
2017-01-09 | $36.55 | $36.76 | $36.54 | $36.68 | $32.18 | 30,420 |
2017-01-06 | $36.57 | $36.58 | $36.47 | $36.47 | $32.00 | 2,124 |
2017-01-05 | $36.76 | $36.78 | $36.62 | $36.76 | $32.25 | 5,373 |
2017-01-04 | $36.30 | $36.44 | $36.30 | $36.38 | $31.92 | 1,378 |
2017-01-03 | $35.90 | $36.02 | $35.80 | $35.86 | $31.46 | 2,471 |
2016-12-30 | $35.50 | $35.51 | $35.44 | $35.48 | $31.13 | 4,653 |
2016-12-29 | $35.51 | $35.70 | $35.47 | $35.70 | $31.32 | 1,919 |
2016-12-28 | $35.17 | $35.17 | $35.17 | $35.17 | $30.86 | 100 |
2016-12-27 | $34.90 | $34.95 | $34.90 | $34.93 | $30.65 | 518 |
2016-12-23 | $34.61 | $34.73 | $34.61 | $34.73 | $30.47 | 1,061 |
2016-12-22 | $34.83 | $34.83 | $34.62 | $34.62 | $30.38 | 1,250 |
2016-12-21 | $35.02 | $35.02 | $34.95 | $34.95 | $30.66 | 701 |
2016-12-20 | $35.61 | $35.62 | $35.58 | $35.62 | $30.73 | 1,172 |
2016-12-19 | $35.59 | $35.59 | $35.59 | $35.59 | $30.70 | 201 |
2016-12-16 | $35.84 | $35.84 | $35.59 | $35.60 | $30.71 | 2,130 |
2016-12-15 | $35.87 | $35.87 | $35.80 | $35.86 | $30.93 | 750 |
2016-12-14 | $36.36 | $36.36 | $36.36 | $36.36 | $31.36 | 199 |
2016-12-13 | $36.80 | $36.80 | $36.80 | $36.80 | $31.74 | 1,600 |
2016-12-12 | $35.64 | $36.20 | $35.64 | $36.18 | $31.21 | 727 |
2016-12-09 | $36.57 | $36.60 | $36.48 | $36.49 | $31.48 | 7,430 |
2016-12-08 | $36.48 | $36.48 | $36.48 | $36.48 | $31.47 | 83 |
2016-12-07 | $36.48 | $36.48 | $36.48 | $36.48 | $31.47 | 600 |
2016-12-06 | $37.27 | $37.27 | $36.10 | $36.11 | $31.15 | 548 |
2016-12-05 | $35.73 | $35.87 | $35.65 | $35.75 | $30.84 | 45,030 |
2016-12-02 | $35.81 | $35.95 | $35.74 | $35.74 | $30.83 | 1,200 |
2016-12-01 | $35.87 | $35.87 | $35.87 | $35.87 | $30.94 | 100 |
2016-11-30 | $36.43 | $36.45 | $36.43 | $36.45 | $31.44 | 4,900 |
2016-11-29 | $36.40 | $36.40 | $36.40 | $36.40 | $31.40 | 150 |
2016-11-28 | $36.42 | $36.50 | $36.31 | $36.41 | $31.41 | 102,868 |
2016-11-25 | $35.98 | $35.98 | $35.98 | $35.98 | $31.03 | 0 |
2016-11-23 | $35.98 | $35.98 | $35.98 | $35.98 | $31.03 | 0 |
2016-11-22 | $35.98 | $35.98 | $35.98 | $35.98 | $31.03 | 1 |
2016-11-21 | $35.98 | $35.98 | $35.98 | $35.98 | $31.03 | 82 |
2016-11-18 | $36.17 | $36.75 | $35.96 | $35.98 | $31.03 | 1,400 |
2016-11-17 | $35.95 | $36.00 | $35.90 | $36.00 | $31.05 | 1,531 |
2016-11-16 | $35.80 | $35.80 | $35.80 | $35.80 | $30.88 | 303 |
2016-11-15 | $36.02 | $36.02 | $35.80 | $35.80 | $30.88 | 800 |
2016-11-14 | $35.02 | $35.02 | $35.02 | $35.02 | $30.21 | 130 |
2016-11-11 | $35.58 | $35.58 | $35.47 | $35.47 | $30.60 | 634 |
2016-11-10 | $36.52 | $36.54 | $36.15 | $36.15 | $31.18 | 1,849 |
2016-11-09 | $37.79 | $37.79 | $37.48 | $37.48 | $32.33 | 1,616 |
2016-11-08 | $38.25 | $38.25 | $38.25 | $38.25 | $32.99 | 24 |
2016-11-07 | $37.67 | $37.78 | $37.61 | $37.78 | $32.59 | 1,431 |
2016-11-04 | $38.11 | $38.11 | $36.68 | $36.68 | $31.64 | 500 |
2016-11-03 | $37.30 | $37.38 | $37.29 | $37.38 | $32.24 | 1,682 |
2016-11-02 | $37.87 | $37.87 | $37.87 | $37.87 | $32.66 | 146 |
2016-11-01 | $38.11 | $38.11 | $37.87 | $37.87 | $32.66 | 469 |
2016-10-31 | $38.20 | $38.20 | $38.04 | $38.04 | $32.81 | 814 |
2016-10-28 | $38.13 | $38.13 | $38.13 | $38.13 | $32.89 | 268 |
2016-10-27 | $38.90 | $38.90 | $38.90 | $38.90 | $33.56 | 0 |
2016-10-26 | $38.25 | $38.90 | $38.14 | $38.90 | $33.56 | 5,812 |
2016-10-25 | $38.37 | $38.37 | $38.37 | $38.37 | $33.10 | 0 |
2016-10-24 | $38.37 | $38.37 | $38.37 | $38.37 | $33.10 | 0 |
2016-10-21 | $38.37 | $38.37 | $38.37 | $38.37 | $33.10 | 0 |
2016-10-20 | $38.45 | $38.45 | $38.37 | $38.37 | $33.10 | 836 |
2016-10-19 | $38.55 | $38.65 | $38.55 | $38.65 | $33.34 | 510 |
2016-10-18 | $38.24 | $38.24 | $38.23 | $38.23 | $32.98 | 1,100 |
2016-10-17 | $38.75 | $38.75 | $37.67 | $37.87 | $32.67 | 2,343 |
2016-10-14 | $37.81 | $38.03 | $37.65 | $37.79 | $32.60 | 67,286 |
2016-10-13 | $38.26 | $38.26 | $38.26 | $38.26 | $33.00 | 0 |
2016-10-12 | $38.26 | $38.26 | $38.26 | $38.26 | $33.00 | 0 |
2016-10-11 | $38.26 | $38.26 | $38.26 | $38.26 | $33.00 | 197 |
2016-10-10 | $38.26 | $38.26 | $38.26 | $38.26 | $33.00 | 0 |
2016-10-07 | $38.26 | $38.26 | $38.26 | $38.26 | $33.00 | 4 |
2016-10-06 | $38.26 | $38.26 | $38.26 | $38.26 | $33.00 | 10 |
2016-10-05 | $38.26 | $38.26 | $38.26 | $38.26 | $33.00 | 51 |
2016-10-04 | $38.28 | $38.28 | $38.26 | $38.26 | $33.00 | 424 |
2016-10-03 | $38.38 | $38.41 | $38.38 | $38.41 | $33.13 | 200 |
2016-09-30 | $38.63 | $38.64 | $38.63 | $38.64 | $33.33 | 400 |
2016-09-29 | $38.85 | $38.85 | $38.85 | $38.85 | $33.51 | 0 |
2016-09-28 | $38.33 | $38.98 | $38.32 | $38.85 | $33.51 | 1,082 |
2016-09-27 | $38.83 | $38.83 | $38.83 | $38.83 | $33.49 | 0 |
2016-09-26 | $38.83 | $38.83 | $38.83 | $38.83 | $33.49 | 0 |
2016-09-23 | $38.93 | $38.93 | $38.83 | $38.83 | $33.49 | 389 |
2016-09-22 | $38.38 | $38.38 | $38.38 | $38.38 | $33.11 | 1 |
2016-09-21 | $38.37 | $38.38 | $38.32 | $38.38 | $33.11 | 974 |
2016-09-20 | $37.63 | $37.63 | $37.63 | $37.63 | $32.46 | 74 |
2016-09-19 | $37.63 | $37.63 | $37.63 | $37.63 | $32.46 | 0 |
2016-09-16 | $37.61 | $37.63 | $37.61 | $37.63 | $32.46 | 260 |
2016-09-15 | $37.56 | $37.56 | $37.56 | $37.56 | $32.40 | 17 |
2016-09-14 | $37.54 | $37.56 | $37.54 | $37.56 | $32.40 | 1,287 |
2016-09-13 | $37.39 | $37.39 | $37.39 | $37.39 | $32.25 | 489 |
2016-09-12 | $37.98 | $37.98 | $37.98 | $37.98 | $32.76 | 299 |
2016-09-09 | $39.00 | $39.00 | $39.00 | $39.00 | $33.64 | 0 |
2016-09-08 | $39.00 | $39.00 | $39.00 | $39.00 | $33.64 | 38 |
2016-09-07 | $39.00 | $39.00 | $39.00 | $39.00 | $33.64 | 0 |
2016-09-06 | $38.93 | $39.00 | $38.93 | $39.00 | $33.64 | 2,500 |
2016-09-02 | $37.82 | $37.82 | $37.78 | $37.82 | $32.62 | 2,590 |
2016-09-01 | $37.48 | $37.48 | $37.48 | $37.48 | $32.33 | 0 |
2016-08-31 | $37.41 | $37.48 | $37.41 | $37.48 | $32.33 | 1,150 |
2016-08-30 | $38.95 | $38.95 | $37.73 | $37.73 | $32.55 | 608 |
2016-08-29 | $37.70 | $37.70 | $37.69 | $37.69 | $32.51 | 470 |
2016-08-26 | $37.95 | $37.95 | $37.95 | $37.95 | $32.74 | 271 |
2016-08-25 | $37.78 | $37.78 | $37.78 | $37.78 | $32.59 | 0 |
2016-08-24 | $37.78 | $37.78 | $37.78 | $37.78 | $32.59 | 27 |
2016-08-23 | $38.25 | $38.26 | $37.78 | $37.78 | $32.59 | 2,027 |
2016-08-22 | $38.33 | $38.33 | $38.33 | $38.33 | $33.06 | 60 |
2016-08-19 | $38.28 | $38.33 | $38.22 | $38.33 | $33.06 | 431 |
2016-08-18 | $38.63 | $38.63 | $38.63 | $38.63 | $33.32 | 200 |
2016-08-17 | $38.20 | $38.20 | $38.13 | $38.13 | $32.89 | 1,400 |
2016-08-16 | $38.82 | $38.82 | $38.60 | $38.80 | $33.47 | 402 |
2016-08-15 | $38.89 | $39.01 | $38.82 | $38.99 | $33.63 | 6,502 |
2016-08-12 | $38.53 | $38.53 | $38.41 | $38.51 | $33.22 | 763 |
2016-08-11 | $37.54 | $37.54 | $37.54 | $37.54 | $32.38 | 1 |
2016-08-10 | $37.54 | $37.54 | $37.54 | $37.54 | $32.38 | 0 |
2016-08-09 | $37.54 | $37.54 | $37.54 | $37.54 | $32.38 | 76 |
2016-08-08 | $37.54 | $37.54 | $37.54 | $37.54 | $32.38 | 16 |
2016-08-05 | $37.54 | $37.54 | $37.54 | $37.54 | $32.38 | 0 |
2016-08-04 | $37.54 | $37.54 | $37.54 | $37.54 | $32.38 | 600 |
2016-08-03 | $37.08 | $37.35 | $37.03 | $37.30 | $32.18 | 32,621 |
2016-08-02 | $36.85 | $36.88 | $36.85 | $36.88 | $31.81 | 555 |
2016-08-01 | $37.99 | $37.99 | $37.99 | $37.99 | $32.77 | 7 |
2016-07-29 | $37.99 | $37.99 | $37.99 | $37.99 | $32.77 | 0 |
2016-07-28 | $37.99 | $37.99 | $37.99 | $37.99 | $32.77 | 0 |
2016-07-27 | $37.99 | $37.99 | $37.99 | $37.99 | $32.77 | 0 |
2016-07-26 | $37.99 | $37.99 | $37.99 | $37.99 | $32.77 | 22 |
2016-07-25 | $36.96 | $36.96 | $36.96 | $36.96 | $31.88 | 20 |
2016-07-22 | $36.96 | $36.96 | $36.96 | $36.96 | $31.88 | 2 |
2016-07-21 | $36.96 | $36.96 | $36.96 | $36.96 | $31.88 | 165 |
2016-07-20 | $36.87 | $37.02 | $36.87 | $36.98 | $31.90 | 923 |
2016-07-19 | $36.30 | $36.30 | $36.30 | $36.30 | $31.31 | 66 |
2016-07-18 | $36.30 | $36.30 | $36.30 | $36.30 | $31.31 | 32 |
2016-07-15 | $36.30 | $36.30 | $36.30 | $36.30 | $31.31 | 0 |
2016-07-14 | $36.30 | $36.30 | $36.30 | $36.30 | $31.31 | 29 |
2016-07-13 | $36.30 | $36.30 | $36.30 | $36.30 | $31.31 | 2 |
2016-07-12 | $36.30 | $36.30 | $36.30 | $36.30 | $31.31 | 111 |
2016-07-11 | $35.81 | $35.81 | $35.81 | $35.81 | $30.89 | 698 |
2016-07-08 | $35.34 | $35.34 | $35.34 | $35.34 | $30.48 | 801 |
2016-07-07 | $34.87 | $34.97 | $34.85 | $34.87 | $30.08 | 1,602 |
2016-07-06 | $35.42 | $35.42 | $35.42 | $35.42 | $30.55 | 14 |
2016-07-05 | $35.42 | $35.42 | $35.42 | $35.42 | $30.55 | 5 |
2016-07-01 | $35.42 | $35.42 | $35.42 | $35.42 | $30.55 | 0 |
2016-06-30 | $35.41 | $35.42 | $35.41 | $35.42 | $30.55 | 200 |
2016-06-29 | $35.80 | $35.80 | $34.87 | $34.87 | $30.08 | 874 |
2016-06-28 | $34.10 | $34.10 | $34.10 | $34.10 | $29.41 | 108 |
2016-06-27 | $32.45 | $33.13 | $32.45 | $33.13 | $28.58 | 304 |
2016-06-24 | $33.68 | $33.68 | $33.68 | $33.68 | $29.05 | 115 |
2016-06-23 | $35.04 | $35.04 | $35.04 | $35.04 | $30.23 | 17 |
2016-06-22 | $35.04 | $35.04 | $35.04 | $35.04 | $30.23 | 102 |
2016-06-21 | $34.72 | $34.72 | $34.64 | $34.64 | $29.77 | 1,602 |
2016-06-20 | $34.00 | $34.00 | $34.00 | $34.00 | $29.22 | 0 |
2016-06-17 | $34.00 | $34.00 | $34.00 | $34.00 | $29.22 | 150 |
2016-06-16 | $33.59 | $33.59 | $33.59 | $33.59 | $28.87 | 293 |
2016-06-15 | $33.51 | $33.51 | $33.51 | $33.51 | $28.80 | 15 |
2016-06-14 | $33.93 | $33.93 | $33.50 | $33.51 | $28.80 | 8,084 |
2016-06-13 | $34.07 | $34.15 | $34.07 | $34.15 | $29.35 | 370 |
2016-06-10 | $35.41 | $35.41 | $35.41 | $35.41 | $30.44 | 0 |
2016-06-09 | $35.41 | $35.41 | $35.41 | $35.41 | $30.44 | 0 |
2016-06-08 | $35.41 | $35.41 | $35.41 | $35.41 | $30.44 | 25,000 |
2016-06-07 | $35.41 | $35.41 | $35.41 | $35.41 | $30.44 | 217,627 |
2016-06-06 | $34.24 | $34.24 | $34.24 | $34.24 | $29.43 | 0 |
2016-06-03 | $34.24 | $34.24 | $34.24 | $34.24 | $29.43 | 0 |
2016-06-02 | $34.24 | $34.24 | $34.24 | $34.24 | $29.43 | 0 |
2016-06-01 | $34.24 | $34.24 | $34.24 | $34.24 | $29.43 | 0 |
2016-05-31 | $34.23 | $34.25 | $34.23 | $34.24 | $29.43 | 485,190 |
2016-05-27 | $33.90 | $33.90 | $33.90 | $33.90 | $29.14 | 84 |
2016-05-26 | $33.90 | $33.90 | $33.90 | $33.90 | $29.14 | 74 |
2016-05-25 | $33.88 | $33.99 | $33.86 | $33.90 | $29.14 | 792 |
2016-05-24 | $33.49 | $33.50 | $33.48 | $33.48 | $28.78 | 2,250 |
2016-05-23 | $33.00 | $33.00 | $33.00 | $33.00 | $28.36 | 0 |
2016-05-20 | $33.00 | $33.00 | $33.00 | $33.00 | $28.36 | 55 |
2016-05-19 | $33.75 | $33.75 | $33.00 | $33.00 | $28.36 | 5,700 |
2016-05-18 | $33.69 | $33.69 | $33.69 | $33.69 | $28.96 | 0 |
2016-05-17 | $33.69 | $33.78 | $33.69 | $33.69 | $28.96 | 1,921 |
2016-05-16 | $33.90 | $33.90 | $33.90 | $33.90 | $29.14 | 0 |
2016-05-13 | $33.90 | $33.90 | $33.90 | $33.90 | $29.14 | 0 |
2016-05-12 | $33.92 | $33.93 | $33.90 | $33.90 | $29.14 | 19,300 |
2016-05-11 | $33.92 | $33.92 | $33.92 | $33.92 | $29.16 | 0 |
2016-05-10 | $33.90 | $33.94 | $33.90 | $33.92 | $29.16 | 9,166 |
2016-05-09 | $33.98 | $33.98 | $33.98 | $33.98 | $29.21 | 73 |
2016-05-06 | $33.98 | $33.98 | $33.98 | $33.98 | $29.21 | 163 |
2016-05-05 | $35.32 | $35.32 | $35.32 | $35.32 | $30.36 | 79 |
2016-05-04 | $35.32 | $35.32 | $35.32 | $35.32 | $30.36 | 0 |
2016-05-03 | $35.32 | $35.32 | $35.32 | $35.32 | $30.36 | 0 |
2016-05-02 | $35.39 | $35.41 | $35.32 | $35.32 | $30.36 | 6,173 |
2016-04-29 | $35.50 | $35.50 | $35.50 | $35.50 | $30.51 | 205 |
2016-04-28 | $35.38 | $35.50 | $35.38 | $35.50 | $30.51 | 1,699 |
2016-04-27 | $35.38 | $35.38 | $35.38 | $35.38 | $30.41 | 0 |
2016-04-26 | $35.38 | $35.38 | $35.38 | $35.38 | $30.41 | 382 |
2016-04-25 | $36.10 | $36.10 | $36.10 | $36.10 | $31.03 | 0 |
2016-04-22 | $35.51 | $36.10 | $35.51 | $36.10 | $31.03 | 6,800 |
2016-04-21 | $35.54 | $35.54 | $35.54 | $35.54 | $30.55 | 200 |
2016-04-20 | $35.81 | $36.14 | $35.81 | $36.14 | $31.06 | 1,763 |
2016-04-19 | $35.98 | $37.22 | $35.98 | $36.03 | $30.97 | 4,158 |
2016-04-18 | $35.73 | $35.73 | $35.73 | $35.73 | $30.71 | 0 |
2016-04-15 | $35.73 | $35.73 | $35.73 | $35.73 | $30.71 | 0 |
2016-04-14 | $35.73 | $35.73 | $35.73 | $35.73 | $30.71 | 25 |
2016-04-13 | $35.73 | $35.73 | $35.73 | $35.73 | $30.71 | 117 |
2016-04-12 | $35.04 | $35.11 | $35.04 | $35.11 | $30.17 | 397 |
2016-04-11 | $34.38 | $34.38 | $34.38 | $34.38 | $29.55 | 0 |
2016-04-08 | $34.38 | $34.38 | $34.38 | $34.38 | $29.55 | 0 |
2016-04-07 | $34.38 | $34.38 | $34.38 | $34.38 | $29.55 | 0 |
2016-04-06 | $34.38 | $34.38 | $34.38 | $34.38 | $29.55 | 100 |
2016-04-05 | $35.07 | $35.07 | $35.07 | $35.07 | $30.14 | 0 |
2016-04-04 | $35.07 | $35.07 | $35.07 | $35.07 | $30.14 | 0 |
2016-04-01 | $35.07 | $35.07 | $35.07 | $35.07 | $30.14 | 202 |
2016-03-31 | $35.14 | $35.14 | $35.14 | $35.14 | $30.20 | 0 |
2016-03-30 | $35.14 | $35.14 | $35.14 | $35.14 | $30.20 | 100 |
2016-03-29 | $34.67 | $34.69 | $34.67 | $34.69 | $29.82 | 550 |
2016-03-28 | $34.24 | $34.24 | $34.24 | $34.24 | $29.43 | 100 |
2016-03-24 | $33.91 | $33.98 | $33.86 | $33.97 | $29.20 | 3,068 |
2016-03-23 | $35.04 | $35.04 | $35.04 | $35.04 | $30.12 | 0 |
2016-03-22 | $34.78 | $35.04 | $34.78 | $35.04 | $30.12 | 250 |
2016-03-21 | $35.10 | $35.10 | $35.10 | $35.10 | $30.17 | 100 |
2016-03-18 | $32.95 | $32.95 | $32.95 | $32.95 | $28.32 | 82 |
2016-03-17 | $32.95 | $32.95 | $32.95 | $32.95 | $28.32 | 0 |
2016-03-16 | $32.95 | $32.95 | $32.95 | $32.95 | $28.32 | 15 |
2016-03-15 | $33.06 | $33.06 | $32.95 | $32.95 | $28.32 | 600 |
2016-03-14 | $33.00 | $33.00 | $33.00 | $33.00 | $28.36 | 0 |
2016-03-11 | $33.00 | $33.00 | $33.00 | $33.00 | $28.36 | 21 |
2016-03-10 | $33.00 | $33.00 | $33.00 | $33.00 | $28.36 | 0 |
2016-03-09 | $33.00 | $33.00 | $33.00 | $33.00 | $28.36 | 0 |
2016-03-08 | $33.00 | $33.00 | $33.00 | $33.00 | $28.36 | 303 |
2016-03-07 | $32.38 | $32.38 | $32.38 | $32.38 | $27.83 | 0 |
2016-03-04 | $32.38 | $32.38 | $32.38 | $32.38 | $27.83 | 0 |
2016-03-03 | $32.38 | $32.38 | $32.38 | $32.38 | $27.83 | 0 |
2016-03-02 | $32.38 | $32.38 | $32.38 | $32.38 | $27.83 | 3 |
2016-03-01 | $32.27 | $32.38 | $32.27 | $32.38 | $27.83 | 374 |
2016-02-29 | $31.25 | $31.25 | $31.25 | $31.25 | $26.86 | 100 |
2016-02-26 | $30.97 | $30.97 | $30.97 | $30.97 | $26.62 | 150 |
2016-02-25 | $31.08 | $31.26 | $30.99 | $30.99 | $26.64 | 1,000 |
2016-02-24 | $31.50 | $31.50 | $31.50 | $31.50 | $27.07 | 0 |
2016-02-23 | $31.48 | $31.50 | $31.48 | $31.50 | $27.07 | 200 |
2016-02-22 | $31.95 | $32.03 | $31.95 | $32.03 | $27.53 | 300 |
2016-02-19 | $31.40 | $31.40 | $31.40 | $31.40 | $26.99 | 200 |
2016-02-18 | $31.56 | $31.56 | $31.56 | $31.56 | $27.13 | 0 |
2016-02-17 | $31.56 | $31.56 | $31.56 | $31.56 | $27.13 | 300 |
2016-02-16 | $30.28 | $30.28 | $30.28 | $30.28 | $26.03 | 0 |
2016-02-12 | $30.35 | $30.35 | $30.28 | $30.28 | $26.03 | 400 |
2016-02-11 | $31.07 | $31.07 | $31.07 | $31.07 | $26.71 | 23 |
2016-02-10 | $31.07 | $31.07 | $31.07 | $31.07 | $26.71 | 0 |
2016-02-09 | $31.07 | $31.07 | $31.07 | $31.07 | $26.71 | 50 |
2016-02-08 | $31.07 | $31.07 | $31.07 | $31.07 | $26.71 | 0 |
2016-02-05 | $31.07 | $31.07 | $31.07 | $31.07 | $26.71 | 1 |
2016-02-04 | $31.07 | $31.07 | $31.07 | $31.07 | $26.71 | 0 |
2016-02-03 | $31.07 | $31.07 | $31.07 | $31.07 | $26.71 | 350 |
2016-02-02 | $31.07 | $31.07 | $30.77 | $30.77 | $26.45 | 680 |
2016-02-01 | $31.24 | $31.24 | $31.24 | $31.24 | $26.85 | 0 |
2016-01-29 | $31.38 | $31.38 | $31.24 | $31.24 | $26.85 | 200 |
2016-01-28 | $30.32 | $30.32 | $30.32 | $30.32 | $26.06 | 0 |
2016-01-27 | $30.32 | $30.32 | $30.32 | $30.32 | $26.06 | 0 |
2016-01-26 | $30.12 | $30.32 | $30.12 | $30.32 | $26.06 | 450 |
2016-01-25 | $30.03 | $30.03 | $30.03 | $30.03 | $25.82 | 0 |
2016-01-22 | $30.03 | $30.03 | $30.03 | $30.03 | $25.82 | 0 |
2016-01-21 | $30.03 | $30.03 | $30.03 | $30.03 | $25.82 | 25 |
2016-01-20 | $30.03 | $30.03 | $30.03 | $30.03 | $25.82 | 0 |
2016-01-19 | $30.03 | $30.03 | $30.03 | $30.03 | $25.82 | 100 |
2016-01-15 | $29.58 | $29.58 | $29.43 | $29.43 | $25.30 | 300 |
2016-01-14 | $32.27 | $32.27 | $32.27 | $32.27 | $27.74 | 10,000 |
2016-01-13 | $32.27 | $32.27 | $32.27 | $32.27 | $27.74 | 0 |
2016-01-12 | $32.27 | $32.27 | $32.27 | $32.27 | $27.74 | 100 |
2016-01-11 | $32.27 | $32.27 | $32.27 | $32.27 | $27.74 | 0 |
2016-01-08 | $32.27 | $32.27 | $32.27 | $32.27 | $27.74 | 0 |
2016-01-07 | $32.27 | $32.27 | $32.27 | $32.27 | $27.74 | 0 |
2016-01-06 | $32.27 | $32.27 | $32.27 | $32.27 | $27.74 | 112 |
2016-01-05 | $33.50 | $33.50 | $33.50 | $33.50 | $28.79 | 173 |
2016-01-04 | $33.50 | $33.50 | $33.50 | $33.50 | $28.79 | 0 |
2015-12-31 | $33.50 | $33.50 | $33.50 | $33.50 | $28.79 | 0 |
2015-12-30 | $33.50 | $33.50 | $33.50 | $33.50 | $28.79 | 223 |
2015-12-29 | $33.99 | $33.99 | $33.99 | $33.99 | $29.22 | 300 |
2015-12-28 | $33.88 | $33.88 | $33.88 | $33.88 | $29.12 | 167 |
2015-12-24 | $34.19 | $34.19 | $34.19 | $34.19 | $29.39 | 88 |
2015-12-23 | $34.21 | $34.21 | $34.19 | $34.19 | $29.39 | 12,000 |
2015-12-22 | $33.53 | $33.53 | $33.53 | $33.53 | $28.82 | 0 |
2015-12-21 | $33.53 | $33.53 | $33.53 | $33.53 | $28.82 | 0 |
2015-12-18 | $33.56 | $33.56 | $33.53 | $33.53 | $28.82 | 804 |
2015-12-17 | $32.80 | $32.80 | $32.80 | $32.80 | $28.19 | 0 |
2015-12-16 | $32.80 | $32.80 | $32.80 | $32.80 | $28.19 | 0 |
2015-12-15 | $32.80 | $32.80 | $32.80 | $32.80 | $28.19 | 0 |
2015-12-14 | $32.79 | $32.80 | $32.79 | $32.80 | $28.19 | 280 |
2015-12-11 | $32.55 | $32.55 | $32.43 | $32.43 | $27.87 | 410 |
2015-12-10 | $33.50 | $33.50 | $33.50 | $33.50 | $28.79 | 100 |
BTC iShares MSCI Emerging Markets Multifactor ETF (EMGF) News Headlines
Recent BTC iShares MSCI Emerging Markets Multifactor ETF (EMGF) News
Similar Companies to BTC iShares MSCI Emerging Markets Multifactor ETF (EMGF) 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 | -- | -- | -- |