iShares MSCI New Zealand ETF (ENZL) Exchange: NASDAQ
Data as of Aug. 19, 2025
$44.60 ($-0.48) -1.06%
iShares MSCI New Zealand ETF - Daily Information
Click for more stock information on iShares MSCI New Zealand ETF.Daily Information | Data |
---|---|
Date | Aug. 19, 2025 |
Open | $44.92 |
Previous Close | $44.60 |
High | $44.92 |
Low | $44.51 |
Adjusted Open | $44.92 |
Previous Adjusted Close | $44.60 |
Adjusted High | $44.92 |
Adjusted Low | $44.51 |
About iShares MSCI New Zealand ETF (ENZL)
The Fund seeks to track the investment results of the MSCI New Zealand IMI 25/50 Index (the “Underlying Index”), which is a free float-adjusted market capitalization-weighted index primarily designed to measure the performance of equity securities in the approximately top 99% by market capitalization of equity securities listed on stock exchanges in New Zealand. A capping methodology is applied to issuer weights so that no single issuer exceeds 25% of the Underlying Index weight, and all issuers with a weight above 5% do not cumulatively exceed 50% of the Underlying Index weight. The Underlying Index will include mid- and small-capitalization companies and may change over time. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the healthcare and utilities industries or sectors. The components of the Underlying Index are likely to change over time. BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies. BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index. The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund. The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received). The Underlying Index is sponsored by MSCI Inc. (the “Index Provider” or “MSCI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares MSCI New Zealand ETF (ENZL)
Historical Stock Data for iShares MSCI New Zealand ETF (ENZL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-06-20 | $44.92 | $44.92 | $44.51 | $44.60 | $44.60 | 12,615 |
2025-06-18 | $44.99 | $45.32 | $44.99 | $45.08 | $45.08 | 4,132 |
2025-06-17 | $45.71 | $45.71 | $45.01 | $45.09 | $45.09 | 4,592 |
2025-06-16 | $45.55 | $46.08 | $45.55 | $45.97 | $45.97 | 3,878 |
2025-06-13 | $45.54 | $45.54 | $45.16 | $45.19 | $44.77 | 2,053 |
2025-06-12 | $45.76 | $46.07 | $45.71 | $46.07 | $45.64 | 5,903 |
2025-06-11 | $45.82 | $45.89 | $45.71 | $45.76 | $45.33 | 1,486 |
2025-06-10 | $45.76 | $45.76 | $45.34 | $45.65 | $45.22 | 2,288 |
2025-06-09 | $45.31 | $45.73 | $45.31 | $45.32 | $44.89 | 17,181 |
2025-06-06 | $45.32 | $45.38 | $45.31 | $45.31 | $44.89 | 2,075 |
2025-06-05 | $45.80 | $45.80 | $45.52 | $45.53 | $45.10 | 10,285 |
2025-06-04 | $45.15 | $45.27 | $45.15 | $45.25 | $44.83 | 1,969 |
2025-06-03 | $44.49 | $44.66 | $44.34 | $44.61 | $44.19 | 2,439 |
2025-06-02 | $44.56 | $45.35 | $44.51 | $45.04 | $44.62 | 6,486 |
2025-05-30 | $44.33 | $44.64 | $44.07 | $44.39 | $43.97 | 18,912 |
2025-05-29 | $44.10 | $44.10 | $43.61 | $43.97 | $43.56 | 4,837 |
2025-05-28 | $44.32 | $44.32 | $44.00 | $44.23 | $43.82 | 21,576 |
2025-05-27 | $44.83 | $45.38 | $44.83 | $45.38 | $44.95 | 6,803 |
2025-05-23 | $45.01 | $45.36 | $44.77 | $45.36 | $44.93 | 3,652 |
2025-05-22 | $44.89 | $45.08 | $44.85 | $45.08 | $44.66 | 2,217 |
2025-05-21 | $45.67 | $45.67 | $45.03 | $45.22 | $44.80 | 4,111 |
2025-05-20 | $45.18 | $45.20 | $44.90 | $45.20 | $44.78 | 2,936 |
2025-05-19 | $44.54 | $45.15 | $44.54 | $45.15 | $44.73 | 4,004 |
2025-05-16 | $45.22 | $45.41 | $45.05 | $45.41 | $44.98 | 2,062 |
2025-05-15 | $45.39 | $45.82 | $45.39 | $45.60 | $45.17 | 3,360 |
2025-05-14 | $45.46 | $45.46 | $45.12 | $45.33 | $44.90 | 834 |
2025-05-13 | $45.37 | $45.84 | $45.37 | $45.62 | $45.19 | 4,076 |
2025-05-12 | $44.39 | $44.80 | $44.39 | $44.75 | $44.33 | 2,961 |
2025-05-09 | $44.62 | $45.25 | $44.62 | $45.17 | $44.75 | 15,631 |
2025-05-08 | $44.58 | $44.58 | $44.23 | $44.23 | $43.82 | 4,722 |
2025-05-07 | $45.00 | $45.00 | $44.56 | $44.56 | $44.14 | 1,846 |
2025-05-06 | $44.80 | $45.00 | $44.80 | $44.82 | $44.40 | 5,976 |
2025-05-05 | $44.76 | $44.77 | $44.48 | $44.49 | $44.07 | 2,056 |
2025-05-02 | $44.54 | $44.54 | $43.86 | $44.29 | $43.87 | 6,456 |
2025-05-01 | $43.11 | $43.47 | $43.06 | $43.06 | $42.66 | 1,883 |
2025-04-30 | $42.13 | $42.61 | $42.13 | $42.61 | $42.21 | 3,136 |
2025-04-29 | $43.31 | $43.42 | $43.18 | $43.35 | $42.94 | 2,892 |
2025-04-28 | $43.58 | $43.60 | $43.50 | $43.60 | $43.19 | 1,166 |
2025-04-25 | $43.47 | $43.76 | $43.35 | $43.76 | $43.35 | 4,223 |
2025-04-24 | $43.30 | $43.81 | $43.30 | $43.81 | $43.39 | 5,326 |
2025-04-23 | $43.45 | $43.45 | $42.74 | $42.82 | $42.42 | 3,069 |
2025-04-22 | $43.30 | $43.36 | $42.98 | $43.10 | $42.69 | 11,220 |
2025-04-21 | $43.64 | $43.76 | $43.23 | $43.38 | $42.97 | 7,829 |
2025-04-17 | $43.60 | $43.89 | $43.50 | $43.50 | $43.09 | 7,131 |
2025-04-16 | $43.19 | $43.31 | $42.86 | $43.03 | $42.63 | 2,229 |
2025-04-15 | $43.00 | $43.10 | $42.63 | $42.68 | $42.28 | 4,188 |
2025-04-14 | $43.00 | $43.10 | $42.63 | $43.10 | $42.70 | 7,695 |
2025-04-11 | $41.86 | $42.39 | $41.77 | $42.39 | $42.39 | 4,419 |
2025-04-10 | $41.28 | $41.81 | $41.14 | $41.79 | $41.79 | 5,893 |
2025-04-09 | $39.97 | $42.41 | $39.71 | $41.36 | $41.36 | 9,872 |
2025-04-08 | $40.68 | $40.77 | $39.11 | $39.48 | $39.48 | 7,047 |
2025-04-07 | $39.28 | $40.00 | $38.93 | $39.39 | $39.39 | 7,680 |
2025-04-04 | $41.33 | $41.33 | $39.98 | $40.13 | $40.13 | 23,500 |
2025-04-03 | $43.32 | $43.46 | $42.72 | $42.72 | $42.72 | 25,391 |
2025-04-02 | $42.65 | $42.74 | $42.60 | $42.67 | $42.67 | 4,351 |
2025-04-01 | $42.06 | $42.49 | $42.01 | $42.39 | $42.39 | 4,338 |
2025-03-31 | $41.78 | $42.08 | $41.65 | $42.08 | $42.08 | 2,655 |
2025-03-28 | $42.15 | $42.29 | $42.05 | $42.05 | $42.05 | 1,847 |
2025-03-27 | $42.49 | $42.69 | $42.49 | $42.60 | $42.60 | 3,202 |
2025-03-26 | $42.69 | $42.81 | $42.32 | $42.48 | $42.48 | 2,585 |
2025-03-25 | $42.19 | $42.41 | $42.19 | $42.41 | $42.41 | 10,149 |
2025-03-24 | $41.75 | $41.87 | $41.61 | $41.83 | $41.83 | 35,015 |
2025-03-21 | $41.87 | $41.93 | $41.59 | $41.82 | $41.82 | 18,460 |
2025-03-20 | $41.58 | $41.99 | $41.54 | $41.75 | $41.75 | 18,377 |
2025-03-19 | $41.94 | $42.29 | $41.90 | $42.29 | $42.29 | 4,902 |
2025-03-18 | $42.18 | $42.18 | $41.93 | $41.95 | $41.95 | 7,370 |
2025-03-17 | $42.34 | $42.80 | $42.34 | $42.77 | $42.77 | 34,307 |
2025-03-14 | $42.11 | $42.62 | $42.11 | $42.45 | $42.45 | 5,274 |
2025-03-13 | $41.80 | $41.93 | $41.76 | $41.91 | $41.91 | 4,164 |
2025-03-12 | $42.27 | $42.47 | $42.13 | $42.34 | $42.34 | 4,859 |
2025-03-11 | $42.25 | $42.66 | $42.24 | $42.39 | $42.39 | 1,623 |
2025-03-10 | $43.02 | $43.07 | $42.50 | $42.75 | $42.75 | 6,862 |
2025-03-07 | $42.69 | $42.99 | $42.66 | $42.99 | $42.99 | 5,729 |
2025-03-06 | $42.89 | $42.98 | $42.60 | $42.72 | $42.72 | 2,986 |
2025-03-05 | $42.69 | $43.02 | $42.57 | $42.94 | $42.94 | 3,520 |
2025-03-04 | $42.01 | $42.40 | $41.75 | $42.25 | $42.25 | 5,546 |
2025-03-03 | $42.43 | $42.70 | $42.06 | $42.18 | $42.18 | 10,069 |
2025-02-28 | $42.30 | $42.48 | $42.15 | $42.37 | $42.37 | 6,647 |
2025-02-27 | $42.75 | $42.75 | $42.35 | $42.37 | $42.37 | 5,032 |
2025-02-26 | $43.06 | $43.17 | $42.83 | $42.96 | $42.96 | 2,714 |
2025-02-25 | $42.75 | $42.90 | $42.47 | $42.49 | $42.49 | 10,432 |
2025-02-24 | $43.72 | $43.77 | $43.55 | $43.55 | $43.55 | 8,134 |
2025-02-21 | $44.66 | $44.66 | $44.20 | $44.20 | $44.20 | 5,841 |
2025-02-20 | $45.13 | $45.35 | $45.13 | $45.22 | $45.22 | 1,868 |
2025-02-19 | $45.20 | $45.32 | $45.08 | $45.20 | $45.20 | 3,591 |
2025-02-18 | $45.33 | $45.41 | $45.11 | $45.17 | $45.17 | 3,474 |
2025-02-14 | $45.66 | $45.78 | $45.54 | $45.67 | $45.67 | 2,954 |
2025-02-13 | $45.06 | $45.15 | $45.06 | $45.15 | $45.15 | 681 |
2025-02-12 | $44.52 | $45.04 | $44.52 | $44.83 | $44.83 | 3,025 |
2025-02-11 | $44.96 | $45.03 | $44.91 | $44.95 | $44.95 | 1,456 |
2025-02-10 | $45.06 | $45.11 | $44.88 | $44.88 | $44.88 | 2,292 |
2025-02-07 | $44.77 | $44.82 | $44.65 | $44.82 | $44.82 | 2,289 |
2025-02-06 | $44.98 | $45.13 | $44.92 | $44.92 | $44.92 | 6,379 |
2025-02-05 | $44.94 | $45.19 | $44.94 | $45.01 | $45.01 | 6,716 |
2025-02-04 | $44.87 | $45.12 | $44.87 | $45.12 | $45.12 | 2,437 |
2025-02-03 | $43.95 | $44.37 | $43.94 | $44.26 | $44.26 | 7,432 |
2025-01-31 | $45.26 | $45.49 | $44.89 | $44.96 | $44.96 | 21,744 |
2025-01-30 | $45.20 | $45.29 | $44.94 | $45.06 | $45.06 | 1,972 |
2025-01-29 | $45.34 | $45.36 | $45.18 | $45.24 | $45.24 | 2,039 |
2025-01-28 | $45.35 | $45.53 | $45.25 | $45.36 | $45.36 | 2,949 |
2025-01-27 | $45.87 | $45.92 | $45.75 | $45.92 | $45.92 | 3,893 |
2025-01-24 | $45.90 | $46.03 | $45.88 | $45.95 | $45.95 | 2,133 |
2025-01-23 | $46.10 | $46.10 | $45.90 | $46.05 | $46.05 | 2,389 |
2025-01-22 | $45.89 | $45.89 | $45.50 | $45.50 | $45.50 | 1,832 |
2025-01-21 | $45.56 | $45.93 | $45.56 | $45.81 | $45.81 | 3,847 |
2025-01-17 | $45.60 | $45.60 | $45.38 | $45.44 | $45.44 | 2,556 |
2025-01-16 | $44.91 | $45.24 | $44.91 | $45.01 | $45.01 | 3,037 |
2025-01-15 | $45.49 | $45.50 | $45.30 | $45.30 | $45.30 | 2,876 |
2025-01-14 | $44.66 | $44.70 | $44.59 | $44.63 | $44.63 | 8,934 |
2025-01-13 | $44.05 | $44.23 | $43.95 | $44.23 | $44.23 | 3,787 |
2025-01-10 | $45.13 | $45.13 | $44.02 | $44.02 | $44.02 | 6,675 |
2025-01-08 | $45.03 | $45.16 | $44.96 | $45.03 | $45.03 | 9,933 |
2025-01-07 | $45.93 | $45.93 | $45.21 | $45.49 | $45.49 | 10,800 |
2025-01-06 | $45.94 | $45.94 | $45.60 | $45.60 | $45.60 | 3,561 |
2025-01-03 | $45.59 | $45.59 | $45.29 | $45.33 | $45.33 | 1,020 |
2025-01-02 | $45.70 | $45.70 | $45.27 | $45.40 | $45.40 | 6,277 |
2024-12-31 | $45.50 | $45.58 | $45.08 | $45.18 | $45.18 | 30,441 |
2024-12-30 | $46.01 | $46.25 | $45.85 | $46.11 | $46.11 | 10,720 |
2024-12-27 | $45.99 | $46.01 | $45.82 | $45.97 | $45.97 | 2,598 |
2024-12-26 | $45.50 | $45.55 | $45.50 | $45.50 | $45.50 | 779 |
2024-12-24 | $45.57 | $45.77 | $45.46 | $45.55 | $45.55 | 4,429 |
2024-12-23 | $45.15 | $45.38 | $45.10 | $45.38 | $45.38 | 3,143 |
2024-12-20 | $44.70 | $45.23 | $44.66 | $45.10 | $45.10 | 9,529 |
2024-12-19 | $44.49 | $44.53 | $44.17 | $44.17 | $44.17 | 4,178 |
2024-12-18 | $45.70 | $45.70 | $44.54 | $44.54 | $44.54 | 7,192 |
2024-12-17 | $45.89 | $45.99 | $45.68 | $45.99 | $45.99 | 10,713 |
2024-12-16 | $46.22 | $46.40 | $46.16 | $46.25 | $45.64 | 3,657 |
2024-12-13 | $45.93 | $45.98 | $45.63 | $45.78 | $45.18 | 2,962 |
2024-12-12 | $45.97 | $45.97 | $45.55 | $45.55 | $44.95 | 17,945 |
2024-12-11 | $46.28 | $46.45 | $46.22 | $46.38 | $45.77 | 4,695 |
2024-12-10 | $46.28 | $46.28 | $45.87 | $46.08 | $45.47 | 8,750 |
2024-12-09 | $47.48 | $47.49 | $47.14 | $47.27 | $46.65 | 9,947 |
2024-12-06 | $47.14 | $47.16 | $46.63 | $46.73 | $46.11 | 7,772 |
2024-12-05 | $47.59 | $47.59 | $47.34 | $47.59 | $46.96 | 2,455 |
2024-12-04 | $47.30 | $47.51 | $47.19 | $47.27 | $46.65 | 6,549 |
2024-12-03 | $48.31 | $48.43 | $48.01 | $48.15 | $47.51 | 7,671 |
2024-12-02 | $48.41 | $48.70 | $48.39 | $48.55 | $47.91 | 2,643 |
2024-11-29 | $48.62 | $48.90 | $48.49 | $48.81 | $48.81 | 4,190 |
2024-11-27 | $49.02 | $49.17 | $48.90 | $48.97 | $48.97 | 29,111 |
2024-11-26 | $48.21 | $48.21 | $47.92 | $47.94 | $47.94 | 6,511 |
2024-11-25 | $48.48 | $48.60 | $48.13 | $48.27 | $48.27 | 17,464 |
2024-11-22 | $47.73 | $48.04 | $47.73 | $47.94 | $47.94 | 1,824 |
2024-11-21 | $47.27 | $47.53 | $47.19 | $47.52 | $47.52 | 5,461 |
2024-11-20 | $46.94 | $47.28 | $46.94 | $47.10 | $47.10 | 5,495 |
2024-11-19 | $47.24 | $47.57 | $47.23 | $47.55 | $47.55 | 8,517 |
2024-11-18 | $47.18 | $47.47 | $47.08 | $47.36 | $47.36 | 4,250 |
2024-11-15 | $46.95 | $47.03 | $46.75 | $46.97 | $46.97 | 6,348 |
2024-11-14 | $47.36 | $47.43 | $46.86 | $46.93 | $46.93 | 8,150 |
2024-11-13 | $47.58 | $47.58 | $47.11 | $47.23 | $47.23 | 5,245 |
2024-11-12 | $47.74 | $47.79 | $47.37 | $47.57 | $47.57 | 5,337 |
2024-11-11 | $48.00 | $48.00 | $47.52 | $47.77 | $47.77 | 6,967 |
2024-11-08 | $48.09 | $48.09 | $47.70 | $47.90 | $47.90 | 6,284 |
2024-11-07 | $48.06 | $48.26 | $48.06 | $48.16 | $48.16 | 5,893 |
2024-11-06 | $47.31 | $47.51 | $47.14 | $47.51 | $47.51 | 3,444 |
2024-11-05 | $47.80 | $47.95 | $47.65 | $47.88 | $47.88 | 11,288 |
2024-11-04 | $47.60 | $47.60 | $46.71 | $46.93 | $46.93 | 106,988 |
2024-11-01 | $47.50 | $47.58 | $47.01 | $47.13 | $47.13 | 12,802 |
2024-10-31 | $47.37 | $47.37 | $47.04 | $47.21 | $47.21 | 1,954 |
2024-10-30 | $47.52 | $47.88 | $47.52 | $47.72 | $47.72 | 7,175 |
2024-10-29 | $47.77 | $47.97 | $47.66 | $47.72 | $47.72 | 5,600 |
2024-10-28 | $48.19 | $48.33 | $47.88 | $48.14 | $48.14 | 4,646 |
2024-10-25 | $48.34 | $48.42 | $47.90 | $48.00 | $48.00 | 2,014 |
2024-10-24 | $48.54 | $48.54 | $48.34 | $48.34 | $48.34 | 1,626 |
2024-10-23 | $48.33 | $48.33 | $48.11 | $48.23 | $48.23 | 7,915 |
2024-10-22 | $48.71 | $48.80 | $48.62 | $48.65 | $48.65 | 3,540 |
2024-10-21 | $49.16 | $49.21 | $48.75 | $48.85 | $48.85 | 19,079 |
2024-10-18 | $49.16 | $49.25 | $48.99 | $49.21 | $49.21 | 42,617 |
2024-10-17 | $48.80 | $48.80 | $48.60 | $48.63 | $48.63 | 5,192 |
2024-10-16 | $48.40 | $48.48 | $48.21 | $48.31 | $48.31 | 18,666 |
2024-10-15 | $49.03 | $49.04 | $48.90 | $48.97 | $48.97 | 27,232 |
2024-10-14 | $48.67 | $49.15 | $48.67 | $49.00 | $49.00 | 10,000 |
2024-10-11 | $49.02 | $49.44 | $49.02 | $49.44 | $49.44 | 42,101 |
2024-10-10 | $48.56 | $48.79 | $48.52 | $48.79 | $48.79 | 2,466 |
2024-10-09 | $48.49 | $48.74 | $48.49 | $48.63 | $48.63 | 18,479 |
2024-10-08 | $48.40 | $48.46 | $47.97 | $48.38 | $48.38 | 131,612 |
2024-10-07 | $48.42 | $48.66 | $48.38 | $48.52 | $48.52 | 8,613 |
2024-10-04 | $48.93 | $48.99 | $48.61 | $48.78 | $48.78 | 10,037 |
2024-10-03 | $49.10 | $49.10 | $48.86 | $48.93 | $48.93 | 9,242 |
2024-10-02 | $48.86 | $49.21 | $48.82 | $49.02 | $49.02 | 14,218 |
2024-10-01 | $49.30 | $49.59 | $48.96 | $49.45 | $49.45 | 90,654 |
2024-09-30 | $49.32 | $49.58 | $49.22 | $49.42 | $49.42 | 5,890 |
2024-09-27 | $49.64 | $49.82 | $49.15 | $49.69 | $49.69 | 25,835 |
2024-09-26 | $49.81 | $50.00 | $49.45 | $49.69 | $49.69 | 55,951 |
2024-09-25 | $48.90 | $49.06 | $48.68 | $48.70 | $48.70 | 108,489 |
2024-09-24 | $49.29 | $49.81 | $49.10 | $49.39 | $49.39 | 74,580 |
2024-09-23 | $49.25 | $49.87 | $49.08 | $49.31 | $49.31 | 167,632 |
2024-09-20 | $49.12 | $49.45 | $48.90 | $49.25 | $49.25 | 57,247 |
2024-09-19 | $49.89 | $50.41 | $49.85 | $50.32 | $50.32 | 44,549 |
2024-09-18 | $49.45 | $49.98 | $49.18 | $49.18 | $49.18 | 45,299 |
2024-09-17 | $49.75 | $49.75 | $49.34 | $49.44 | $49.44 | 1,484 |
2024-09-16 | $49.53 | $49.70 | $49.31 | $49.66 | $49.66 | 8,210 |
2024-09-13 | $50.08 | $50.17 | $49.79 | $49.96 | $49.96 | 4,388 |
2024-09-12 | $49.63 | $50.28 | $49.63 | $50.19 | $50.19 | 7,347 |
2024-09-11 | $48.78 | $49.18 | $48.67 | $49.18 | $49.18 | 11,387 |
2024-09-10 | $49.05 | $49.12 | $49.05 | $49.10 | $49.10 | 1,739 |
2024-09-09 | $49.16 | $49.49 | $49.12 | $49.18 | $49.18 | 2,572 |
2024-09-06 | $49.06 | $49.06 | $48.61 | $48.77 | $48.77 | 12,557 |
2024-09-05 | $49.88 | $49.88 | $49.79 | $49.81 | $49.81 | 974 |
2024-09-04 | $49.19 | $49.52 | $49.15 | $49.25 | $49.25 | 2,928 |
2024-09-03 | $49.20 | $49.20 | $48.64 | $48.74 | $48.74 | 9,161 |
2024-08-30 | $49.38 | $49.50 | $49.06 | $49.25 | $49.25 | 11,490 |
2024-08-29 | $48.84 | $49.10 | $48.74 | $48.76 | $48.76 | 12,612 |
2024-08-28 | $49.57 | $49.57 | $49.26 | $49.40 | $49.40 | 2,052 |
2024-08-27 | $49.16 | $49.49 | $49.16 | $49.25 | $49.25 | 6,664 |
2024-08-26 | $49.60 | $49.70 | $49.48 | $49.48 | $49.48 | 2,058 |
2024-08-23 | $49.00 | $49.45 | $48.71 | $49.45 | $49.45 | 7,884 |
2024-08-22 | $48.11 | $48.11 | $47.79 | $47.89 | $47.89 | 1,324 |
2024-08-21 | $48.37 | $48.60 | $48.29 | $48.37 | $48.37 | 3,059 |
2024-08-20 | $48.59 | $48.60 | $48.45 | $48.60 | $48.60 | 4,519 |
2024-08-19 | $48.38 | $48.74 | $48.29 | $48.69 | $48.69 | 5,620 |
2024-08-16 | $48.12 | $48.20 | $48.00 | $48.12 | $48.12 | 1,239 |
2024-08-15 | $47.72 | $47.99 | $47.70 | $47.90 | $47.90 | 3,958 |
2024-08-14 | $47.17 | $47.34 | $47.17 | $47.21 | $47.21 | 811 |
2024-08-13 | $46.69 | $47.07 | $46.51 | $47.07 | $47.07 | 4,279 |
2024-08-12 | $46.19 | $46.36 | $46.06 | $46.25 | $46.25 | 3,463 |
2024-08-09 | $46.30 | $46.30 | $46.25 | $46.28 | $46.28 | 1,773 |
2024-08-08 | $46.18 | $46.69 | $46.18 | $46.52 | $46.52 | 3,186 |
2024-08-07 | $46.55 | $46.55 | $46.08 | $46.08 | $46.08 | 1,670 |
2024-08-06 | $45.08 | $45.88 | $45.01 | $45.44 | $45.44 | 7,283 |
2024-08-05 | $45.01 | $45.23 | $44.94 | $44.95 | $44.95 | 10,991 |
2024-08-02 | $46.34 | $46.34 | $45.74 | $46.08 | $46.08 | 5,380 |
2024-08-01 | $46.28 | $46.28 | $45.64 | $45.83 | $45.83 | 9,214 |
2024-07-31 | $46.28 | $46.45 | $46.19 | $46.35 | $46.35 | 11,259 |
2024-07-30 | $45.82 | $45.96 | $45.65 | $45.92 | $45.92 | 6,900 |
2024-07-29 | $45.10 | $45.16 | $45.00 | $45.06 | $45.06 | 3,962 |
2024-07-26 | $45.92 | $46.04 | $45.70 | $45.70 | $45.70 | 3,981 |
2024-07-25 | $45.83 | $46.21 | $45.83 | $46.05 | $46.05 | 3,280 |
2024-07-24 | $47.00 | $47.00 | $46.20 | $46.36 | $46.36 | 2,650 |
2024-07-23 | $46.57 | $46.97 | $46.42 | $46.61 | $46.61 | 6,029 |
2024-07-22 | $46.47 | $46.69 | $46.36 | $46.51 | $46.51 | 4,076 |
2024-07-19 | $46.21 | $46.29 | $46.08 | $46.18 | $46.18 | 1,745 |
2024-07-18 | $46.87 | $46.97 | $46.34 | $46.43 | $46.43 | 23,500 |
2024-07-17 | $46.96 | $46.96 | $46.62 | $46.62 | $46.62 | 7,434 |
2024-07-16 | $46.33 | $46.75 | $46.33 | $46.75 | $46.75 | 1,234 |
2024-07-15 | $46.71 | $46.77 | $46.45 | $46.58 | $46.58 | 3,055 |
2024-07-12 | $46.98 | $47.00 | $46.85 | $46.88 | $46.88 | 1,789 |
2024-07-11 | $46.27 | $46.51 | $46.20 | $46.22 | $46.22 | 3,614 |
2024-07-10 | $45.87 | $46.08 | $45.85 | $46.04 | $46.04 | 8,454 |
2024-07-09 | $45.38 | $45.48 | $45.19 | $45.41 | $45.41 | 2,794 |
2024-07-08 | $45.34 | $45.34 | $45.06 | $45.06 | $45.06 | 2,169 |
2024-07-05 | $45.45 | $45.54 | $45.24 | $45.54 | $45.54 | 3,604 |
2024-07-03 | $45.23 | $45.65 | $45.23 | $45.55 | $45.55 | 2,462 |
2024-07-02 | $45.00 | $45.20 | $45.00 | $45.18 | $45.18 | 3,753 |
2024-07-01 | $45.37 | $45.37 | $45.12 | $45.12 | $45.12 | 3,997 |
2024-06-28 | $45.37 | $45.54 | $45.31 | $45.46 | $45.46 | 4,211 |
2024-06-27 | $45.37 | $45.51 | $45.26 | $45.35 | $45.35 | 1,980 |
2024-06-26 | $45.30 | $45.37 | $45.18 | $45.37 | $45.37 | 3,217 |
2024-06-25 | $45.37 | $45.65 | $45.19 | $45.51 | $45.51 | 4,676 |
2024-06-24 | $45.28 | $45.62 | $45.18 | $45.38 | $45.38 | 4,356 |
2024-06-21 | $45.38 | $45.62 | $45.38 | $45.62 | $45.62 | 2,274 |
2024-06-20 | $45.72 | $45.84 | $45.52 | $45.63 | $45.63 | 2,359 |
2024-06-18 | $45.49 | $46.01 | $45.49 | $46.01 | $46.01 | 4,319 |
2024-06-17 | $45.23 | $45.29 | $44.90 | $45.01 | $45.01 | 10,009 |
2024-06-14 | $45.51 | $45.87 | $45.36 | $45.70 | $45.70 | 3,863 |
2024-06-13 | $45.86 | $46.04 | $45.84 | $46.04 | $46.04 | 2,407 |
2024-06-12 | $46.39 | $46.46 | $46.18 | $46.30 | $46.30 | 2,844 |
2024-06-11 | $45.24 | $45.51 | $45.05 | $45.51 | $45.51 | 5,086 |
2024-06-10 | $45.45 | $46.08 | $45.45 | $45.99 | $45.64 | 20,094 |
2024-06-07 | $46.49 | $46.49 | $45.70 | $45.87 | $45.52 | 18,356 |
2024-06-06 | $47.07 | $47.39 | $47.06 | $47.30 | $46.94 | 16,111 |
2024-06-05 | $47.63 | $47.84 | $47.39 | $47.83 | $47.46 | 5,014 |
2024-06-04 | $46.35 | $46.50 | $46.31 | $46.50 | $46.15 | 3,474 |
2024-06-03 | $46.50 | $46.68 | $46.32 | $46.41 | $46.06 | 12,666 |
2024-05-31 | $46.38 | $46.65 | $46.09 | $46.65 | $46.30 | 15,866 |
2024-05-30 | $44.82 | $45.20 | $44.71 | $44.92 | $44.58 | 8,147 |
2024-05-29 | $45.04 | $45.15 | $44.88 | $44.92 | $44.58 | 7,504 |
2024-05-28 | $45.12 | $45.12 | $44.65 | $44.65 | $44.31 | 6,122 |
2024-05-24 | $45.58 | $45.70 | $45.52 | $45.70 | $45.70 | 4,109 |
2024-05-23 | $45.70 | $45.70 | $45.03 | $45.14 | $45.14 | 5,284 |
2024-05-22 | $45.16 | $45.34 | $44.61 | $44.84 | $44.84 | 10,523 |
2024-05-21 | $45.09 | $45.30 | $45.00 | $45.30 | $45.30 | 6,413 |
2024-05-20 | $45.41 | $45.50 | $45.18 | $45.19 | $45.19 | 9,469 |
2024-05-17 | $45.51 | $45.89 | $45.51 | $45.89 | $45.89 | 3,993 |
2024-05-16 | $45.54 | $45.70 | $45.51 | $45.54 | $45.54 | 2,634 |
2024-05-15 | $44.68 | $45.50 | $44.68 | $45.40 | $45.40 | 24,675 |
2024-05-14 | $44.85 | $44.95 | $44.74 | $44.91 | $44.91 | 1,601 |
2024-05-13 | $44.83 | $44.85 | $44.62 | $44.85 | $44.85 | 2,303 |
2024-05-10 | $45.48 | $45.48 | $45.11 | $45.28 | $45.28 | 2,974 |
2024-05-09 | $45.04 | $45.31 | $45.04 | $45.28 | $45.28 | 1,878 |
2024-05-08 | $44.93 | $45.38 | $44.93 | $45.07 | $45.07 | 2,010 |
2024-05-07 | $45.38 | $45.38 | $45.28 | $45.28 | $45.28 | 5,261 |
2024-05-06 | $45.43 | $45.61 | $45.30 | $45.48 | $45.48 | 16,350 |
2024-05-03 | $45.70 | $45.91 | $45.58 | $45.75 | $45.75 | 1,018 |
2024-05-02 | $44.44 | $45.02 | $44.44 | $44.72 | $44.72 | 3,833 |
2024-05-01 | $44.24 | $44.67 | $43.88 | $44.06 | $44.06 | 4,583 |
2024-04-30 | $44.78 | $44.78 | $44.30 | $44.30 | $44.30 | 8,911 |
2024-04-29 | $44.99 | $45.32 | $44.90 | $45.32 | $45.32 | 5,971 |
2024-04-26 | $44.38 | $44.40 | $44.22 | $44.27 | $44.27 | 2,719 |
2024-04-25 | $44.04 | $44.57 | $43.94 | $44.55 | $44.55 | 6,068 |
2024-04-24 | $44.63 | $44.64 | $44.45 | $44.64 | $44.64 | 668 |
2024-04-23 | $43.99 | $44.35 | $43.86 | $44.04 | $44.04 | 36,310 |
2024-04-22 | $44.14 | $44.60 | $44.14 | $44.33 | $44.33 | 2,663 |
2024-04-19 | $44.10 | $44.24 | $44.00 | $44.00 | $44.00 | 2,193 |
2024-04-18 | $44.17 | $44.17 | $44.00 | $44.00 | $44.00 | 407 |
2024-04-17 | $44.43 | $44.66 | $44.37 | $44.66 | $44.66 | 775 |
2024-04-16 | $44.06 | $44.14 | $43.91 | $43.97 | $43.97 | 1,852 |
2024-04-15 | $44.92 | $44.93 | $44.30 | $44.30 | $44.30 | 3,295 |
2024-04-12 | $44.74 | $44.74 | $44.52 | $44.63 | $44.63 | 2,078 |
2024-04-11 | $44.94 | $45.35 | $44.93 | $45.35 | $45.35 | 1,802 |
2024-04-10 | $45.39 | $45.39 | $44.97 | $45.07 | $45.07 | 12,507 |
2024-04-09 | $45.61 | $45.61 | $45.38 | $45.59 | $45.59 | 6,887 |
2024-04-08 | $45.51 | $45.58 | $45.37 | $45.41 | $45.41 | 2,735 |
2024-04-05 | $45.43 | $45.69 | $45.43 | $45.69 | $45.69 | 3,777 |
2024-04-04 | $45.73 | $45.87 | $45.29 | $45.29 | $45.29 | 2,635 |
2024-04-03 | $45.25 | $45.45 | $45.18 | $45.45 | $45.45 | 4,419 |
2024-04-02 | $45.37 | $45.58 | $45.19 | $45.45 | $45.45 | 9,388 |
2024-04-01 | $45.50 | $45.50 | $45.06 | $45.07 | $45.07 | 6,126 |
2024-03-28 | $45.36 | $45.56 | $45.36 | $45.49 | $45.49 | 3,644 |
2024-03-27 | $45.60 | $45.60 | $45.60 | $45.60 | $45.60 | 244 |
2024-03-26 | $45.71 | $45.85 | $45.53 | $45.53 | $45.53 | 2,022 |
2024-03-25 | $45.66 | $45.88 | $45.64 | $45.64 | $45.64 | 1,778 |
2024-03-22 | $45.48 | $45.54 | $45.29 | $45.29 | $45.29 | 6,046 |
2024-03-21 | $45.06 | $45.15 | $45.06 | $45.10 | $45.10 | 765 |
2024-03-20 | $44.71 | $45.49 | $44.71 | $45.49 | $45.49 | 1,910 |
2024-03-19 | $44.96 | $45.00 | $44.94 | $45.00 | $45.00 | 2,944 |
2024-03-18 | $45.16 | $45.16 | $44.83 | $44.98 | $44.98 | 3,910 |
2024-03-15 | $45.17 | $45.17 | $44.87 | $45.10 | $45.10 | 5,194 |
2024-03-14 | $45.42 | $45.45 | $45.36 | $45.45 | $45.45 | 4,320 |
2024-03-13 | $45.90 | $45.90 | $45.47 | $45.77 | $45.77 | 213,053 |
2024-03-12 | $45.79 | $45.93 | $45.67 | $45.87 | $45.87 | 3,263 |
2024-03-11 | $45.92 | $46.01 | $45.83 | $46.01 | $46.01 | 5,971 |
2024-03-08 | $46.29 | $46.29 | $45.96 | $46.20 | $46.20 | 6,460 |
2024-03-07 | $46.10 | $46.33 | $46.03 | $46.09 | $46.09 | 14,020 |
2024-03-06 | $45.61 | $45.85 | $45.54 | $45.54 | $45.54 | 1,694 |
2024-03-05 | $45.18 | $45.26 | $45.02 | $45.02 | $45.02 | 3,509 |
2024-03-04 | $45.20 | $45.31 | $45.08 | $45.08 | $45.08 | 3,831 |
2024-03-01 | $45.28 | $45.57 | $45.08 | $45.57 | $45.57 | 4,123 |
2024-02-29 | $45.25 | $45.30 | $45.04 | $45.04 | $45.04 | 3,204 |
2024-02-28 | $45.03 | $45.30 | $45.03 | $45.25 | $45.25 | 1,954 |
2024-02-27 | $45.50 | $45.63 | $45.40 | $45.63 | $45.63 | 983 |
2024-02-26 | $45.63 | $45.67 | $45.52 | $45.64 | $45.64 | 2,251 |
2024-02-23 | $45.67 | $45.88 | $45.65 | $45.88 | $45.88 | 2,978 |
2024-02-22 | $45.37 | $45.74 | $45.31 | $45.55 | $45.55 | 5,304 |
2024-02-21 | $44.86 | $44.86 | $44.50 | $44.65 | $44.65 | 4,921 |
2024-02-20 | $44.97 | $45.00 | $44.58 | $44.59 | $44.59 | 9,305 |
2024-02-16 | $45.57 | $45.63 | $45.57 | $45.63 | $45.63 | 1,646 |
2024-02-15 | $45.23 | $45.42 | $45.15 | $45.15 | $45.15 | 108,597 |
2024-02-14 | $45.03 | $45.13 | $44.58 | $44.75 | $44.75 | 161,095 |
2024-02-13 | $44.96 | $45.04 | $44.19 | $44.52 | $44.52 | 16,799 |
2024-02-12 | $45.91 | $46.10 | $45.80 | $46.00 | $46.00 | 3,947 |
2024-02-09 | $46.36 | $46.69 | $46.26 | $46.55 | $46.55 | 4,138 |
2024-02-08 | $46.36 | $46.36 | $46.12 | $46.18 | $46.18 | 4,773 |
2024-02-07 | $46.96 | $46.99 | $46.83 | $46.87 | $46.87 | 2,531 |
2024-02-06 | $46.37 | $46.80 | $46.37 | $46.72 | $46.72 | 3,821 |
2024-02-05 | $46.14 | $46.43 | $46.14 | $46.18 | $46.18 | 4,721 |
2024-02-02 | $46.36 | $46.62 | $46.06 | $46.29 | $46.29 | 10,730 |
2024-02-01 | $46.57 | $47.03 | $46.57 | $46.93 | $46.93 | 58,167 |
2024-01-31 | $47.02 | $47.02 | $46.05 | $46.05 | $46.05 | 18,384 |
2024-01-30 | $46.79 | $46.95 | $46.52 | $46.95 | $46.95 | 4,066 |
2024-01-29 | $46.89 | $47.27 | $46.87 | $47.22 | $47.22 | 7,097 |
2024-01-26 | $46.84 | $47.14 | $46.83 | $46.90 | $46.90 | 5,958 |
2024-01-25 | $46.94 | $47.01 | $46.78 | $46.88 | $46.88 | 5,049 |
2024-01-24 | $47.45 | $47.45 | $46.85 | $46.85 | $46.85 | 9,291 |
2024-01-23 | $46.22 | $46.40 | $46.00 | $46.32 | $46.32 | 3,012 |
2024-01-22 | $46.05 | $46.06 | $45.81 | $45.84 | $45.84 | 3,550 |
2024-01-19 | $46.02 | $46.34 | $45.98 | $46.18 | $46.18 | 8,476 |
2024-01-18 | $46.48 | $46.48 | $46.20 | $46.43 | $46.43 | 2,278 |
2024-01-17 | $46.21 | $46.61 | $46.21 | $46.49 | $46.49 | 4,759 |
2024-01-16 | $46.95 | $47.11 | $46.70 | $46.72 | $46.72 | 26,111 |
2024-01-12 | $48.27 | $48.51 | $48.01 | $48.12 | $48.12 | 4,945 |
2024-01-11 | $47.76 | $47.90 | $47.34 | $47.84 | $47.84 | 2,199 |
2024-01-10 | $47.67 | $47.81 | $47.67 | $47.76 | $47.76 | 10,220 |
2024-01-09 | $47.90 | $48.01 | $47.78 | $48.01 | $48.01 | 950 |
2024-01-08 | $47.50 | $48.00 | $47.50 | $48.00 | $48.00 | 3,921 |
2024-01-05 | $48.11 | $48.11 | $47.57 | $47.73 | $47.73 | 1,410 |
2024-01-04 | $47.51 | $47.69 | $47.48 | $47.48 | $47.48 | 2,174 |
2024-01-03 | $47.42 | $47.54 | $47.22 | $47.22 | $47.22 | 4,475 |
2024-01-02 | $48.06 | $48.20 | $47.76 | $47.76 | $47.76 | 4,730 |
2023-12-29 | $48.50 | $48.69 | $48.49 | $48.50 | $48.50 | 2,920 |
2023-12-28 | $48.45 | $48.85 | $48.39 | $48.56 | $48.56 | 7,072 |
2023-12-27 | $48.15 | $48.34 | $48.08 | $48.24 | $48.24 | 5,064 |
2023-12-26 | $47.78 | $48.17 | $47.77 | $47.92 | $47.92 | 4,671 |
2023-12-22 | $47.89 | $47.99 | $47.59 | $47.69 | $47.69 | 6,462 |
2023-12-21 | $47.54 | $47.78 | $47.52 | $47.73 | $47.73 | 2,966 |
2023-12-20 | $47.57 | $47.85 | $47.13 | $47.13 | $47.13 | 8,118 |
2023-12-19 | $48.42 | $48.70 | $48.41 | $48.67 | $47.68 | 22,650 |
2023-12-18 | $48.06 | $48.06 | $47.79 | $47.79 | $46.81 | 2,982 |
2023-12-15 | $47.49 | $47.72 | $47.33 | $47.33 | $46.37 | 3,800 |
2023-12-14 | $48.08 | $48.40 | $47.82 | $48.04 | $47.06 | 8,873 |
2023-12-13 | $47.07 | $47.96 | $46.93 | $47.87 | $46.89 | 7,892 |
2023-12-12 | $46.03 | $46.37 | $46.03 | $46.30 | $45.36 | 29,288 |
2023-12-11 | $46.68 | $46.78 | $46.53 | $46.59 | $45.64 | 7,279 |
2023-12-08 | $46.93 | $47.12 | $46.71 | $46.84 | $45.89 | 5,982 |
2023-12-07 | $46.87 | $47.17 | $46.82 | $47.09 | $46.13 | 7,119 |
2023-12-06 | $46.97 | $46.97 | $46.35 | $46.39 | $45.44 | 5,078 |
2023-12-05 | $45.97 | $46.20 | $45.97 | $46.00 | $45.06 | 4,395 |
2023-12-04 | $46.20 | $46.35 | $46.20 | $46.22 | $45.28 | 2,465 |
2023-12-01 | $46.65 | $47.32 | $46.65 | $47.21 | $47.21 | 4,122 |
2023-11-30 | $46.50 | $46.55 | $45.95 | $46.49 | $46.49 | 13,774 |
2023-11-29 | $46.16 | $46.39 | $45.77 | $46.12 | $46.12 | 34,728 |
2023-11-28 | $45.52 | $45.77 | $45.49 | $45.69 | $45.69 | 35,184 |
2023-11-27 | $45.02 | $45.15 | $44.89 | $45.10 | $45.10 | 9,156 |
2023-11-24 | $44.77 | $45.24 | $44.77 | $45.03 | $45.03 | 4,226 |
2023-11-22 | $44.19 | $44.34 | $44.15 | $44.25 | $44.25 | 5,403 |
2023-11-21 | $45.27 | $45.27 | $44.49 | $44.71 | $44.71 | 6,676 |
2023-11-20 | $44.71 | $45.46 | $44.70 | $45.07 | $45.07 | 22,960 |
2023-11-17 | $44.19 | $44.50 | $44.19 | $44.32 | $44.32 | 3,809 |
2023-11-16 | $44.68 | $44.72 | $44.21 | $44.24 | $44.24 | 4,936 |
2023-11-15 | $45.19 | $45.25 | $44.91 | $45.13 | $45.13 | 5,887 |
2023-11-14 | $44.31 | $44.94 | $44.28 | $44.87 | $44.87 | 15,551 |
2023-11-13 | $43.34 | $43.52 | $43.15 | $43.15 | $43.15 | 45,983 |
2023-11-10 | $43.60 | $43.74 | $43.58 | $43.70 | $43.70 | 3,904 |
2023-11-09 | $44.26 | $44.30 | $43.73 | $43.73 | $43.73 | 4,855 |
2023-11-08 | $44.32 | $44.33 | $43.97 | $43.97 | $43.97 | 2,321 |
2023-11-07 | $44.17 | $44.38 | $44.15 | $44.24 | $44.24 | 3,117 |
2023-11-06 | $44.67 | $44.74 | $44.50 | $44.50 | $44.50 | 5,556 |
2023-11-03 | $44.24 | $44.33 | $44.15 | $44.31 | $44.31 | 3,324 |
2023-11-02 | $43.38 | $43.70 | $43.38 | $43.70 | $43.70 | 33,740 |
2023-11-01 | $42.07 | $42.48 | $42.07 | $42.48 | $42.48 | 4,943 |
2023-10-31 | $41.75 | $41.80 | $41.60 | $41.64 | $41.64 | 5,263 |
2023-10-30 | $41.79 | $41.88 | $41.52 | $41.82 | $41.82 | 18,355 |
2023-10-27 | $41.38 | $41.43 | $41.03 | $41.04 | $41.04 | 3,888 |
2023-10-26 | $41.86 | $41.86 | $41.51 | $41.51 | $41.51 | 3,400 |
2023-10-25 | $41.94 | $42.03 | $41.61 | $41.61 | $41.61 | 5,608 |
2023-10-24 | $42.29 | $42.39 | $42.14 | $42.27 | $42.27 | 11,005 |
2023-10-23 | $41.89 | $42.27 | $41.89 | $42.04 | $42.04 | 5,643 |
2023-10-20 | $42.19 | $42.21 | $41.91 | $41.91 | $41.91 | 4,778 |
2023-10-19 | $42.90 | $43.10 | $42.83 | $42.83 | $42.83 | 3,381 |
2023-10-18 | $43.34 | $43.34 | $43.03 | $43.03 | $43.03 | 2,380 |
2023-10-17 | $43.26 | $43.65 | $43.26 | $43.65 | $43.65 | 4,268 |
2023-10-16 | $43.63 | $43.89 | $43.63 | $43.77 | $43.77 | 5,983 |
2023-10-13 | $43.58 | $43.58 | $43.42 | $43.46 | $43.46 | 4,142 |
2023-10-12 | $44.50 | $44.50 | $43.79 | $43.79 | $43.79 | 5,463 |
2023-10-11 | $45.21 | $45.28 | $44.92 | $45.04 | $45.04 | 3,026 |
2023-10-10 | $44.86 | $45.29 | $44.86 | $45.22 | $45.22 | 3,344 |
2023-10-09 | $44.36 | $44.84 | $44.36 | $44.83 | $44.83 | 1,978 |
2023-10-06 | $44.27 | $45.10 | $44.27 | $45.03 | $45.03 | 13,057 |
2023-10-05 | $44.37 | $44.66 | $44.31 | $44.65 | $44.65 | 3,534 |
2023-10-04 | $43.91 | $44.05 | $43.69 | $43.89 | $43.89 | 1,843 |
2023-10-03 | $43.67 | $43.67 | $43.24 | $43.43 | $43.43 | 31,185 |
2023-10-02 | $44.24 | $44.24 | $43.64 | $43.82 | $43.82 | 332,949 |
2023-09-29 | $44.98 | $44.99 | $44.29 | $44.29 | $44.29 | 5,980 |
2023-09-28 | $44.01 | $44.15 | $43.87 | $44.12 | $44.12 | 61,783 |
2023-09-27 | $44.50 | $44.53 | $44.02 | $44.22 | $44.22 | 16,274 |
2023-09-26 | $44.65 | $44.65 | $44.28 | $44.44 | $44.44 | 2,734 |
2023-09-25 | $44.63 | $44.88 | $44.55 | $44.88 | $44.88 | 11,963 |
2023-09-22 | $44.88 | $44.88 | $44.42 | $44.64 | $44.64 | 9,170 |
2023-09-21 | $44.35 | $44.40 | $44.06 | $44.19 | $44.19 | 2,399 |
2023-09-20 | $44.90 | $45.18 | $44.44 | $44.62 | $44.62 | 7,889 |
2023-09-19 | $44.69 | $44.70 | $44.53 | $44.57 | $44.57 | 5,310 |
2023-09-18 | $44.53 | $44.74 | $44.50 | $44.51 | $44.51 | 30,085 |
2023-09-15 | $44.35 | $44.41 | $44.01 | $44.09 | $44.09 | 5,790 |
2023-09-14 | $44.43 | $44.63 | $44.42 | $44.51 | $44.51 | 3,975 |
2023-09-13 | $44.36 | $44.45 | $44.28 | $44.40 | $44.40 | 3,726 |
2023-09-12 | $44.17 | $44.20 | $44.01 | $44.01 | $44.01 | 2,254 |
2023-09-11 | $44.50 | $44.58 | $44.37 | $44.48 | $44.48 | 6,470 |
2023-09-08 | $44.30 | $44.46 | $44.13 | $44.17 | $44.17 | 19,864 |
2023-09-07 | $44.69 | $44.72 | $44.51 | $44.70 | $44.70 | 2,352 |
2023-09-06 | $44.27 | $44.93 | $44.27 | $44.63 | $44.63 | 8,171 |
2023-09-05 | $45.04 | $45.04 | $44.78 | $44.80 | $44.80 | 8,615 |
2023-09-01 | $45.41 | $45.50 | $45.26 | $45.50 | $45.50 | 3,527 |
2023-08-31 | $45.28 | $45.42 | $45.25 | $45.26 | $45.26 | 7,530 |
2023-08-30 | $45.76 | $45.76 | $45.26 | $45.30 | $45.30 | 3,189 |
2023-08-29 | $44.88 | $45.87 | $44.88 | $45.69 | $45.69 | 3,249 |
2023-08-28 | $44.99 | $45.18 | $44.97 | $44.97 | $44.97 | 11,181 |
2023-08-25 | $45.05 | $45.06 | $44.76 | $44.91 | $44.91 | 2,122 |
2023-08-24 | $45.07 | $45.07 | $44.80 | $44.81 | $44.81 | 3,660 |
2023-08-23 | $45.80 | $45.95 | $45.78 | $45.78 | $45.78 | 2,309 |
2023-08-22 | $45.13 | $45.40 | $45.07 | $45.29 | $45.29 | 6,793 |
2023-08-21 | $44.91 | $45.18 | $44.47 | $44.97 | $44.97 | 7,493 |
2023-08-18 | $45.42 | $45.60 | $45.27 | $45.44 | $45.44 | 9,170 |
2023-08-17 | $46.01 | $46.01 | $45.51 | $45.63 | $45.63 | 3,713 |
2023-08-16 | $46.25 | $46.55 | $45.82 | $46.07 | $46.07 | 218,116 |
2023-08-15 | $46.81 | $46.81 | $46.35 | $46.60 | $46.60 | 5,735 |
2023-08-14 | $46.77 | $47.05 | $46.77 | $47.00 | $47.00 | 5,897 |
2023-08-11 | $47.14 | $47.25 | $46.93 | $47.10 | $47.10 | 10,838 |
2023-08-10 | $48.09 | $48.09 | $47.24 | $47.41 | $47.41 | 6,906 |
2023-08-09 | $47.80 | $47.87 | $47.44 | $47.75 | $47.75 | 7,012 |
2023-08-08 | $47.80 | $47.92 | $47.56 | $47.92 | $47.92 | 2,836 |
2023-08-07 | $48.69 | $48.69 | $48.44 | $48.65 | $48.65 | 4,602 |
2023-08-04 | $48.46 | $49.00 | $48.29 | $48.32 | $48.32 | 8,689 |
2023-08-03 | $48.29 | $48.48 | $48.29 | $48.42 | $48.42 | 8,973 |
2023-08-02 | $48.54 | $48.54 | $48.30 | $48.38 | $48.38 | 2,455 |
2023-08-01 | $48.98 | $49.09 | $48.83 | $48.94 | $48.94 | 12,968 |
2023-07-31 | $49.82 | $50.15 | $49.82 | $50.00 | $50.00 | 12,811 |
2023-07-28 | $49.06 | $49.40 | $49.06 | $49.10 | $49.10 | 1,879 |
2023-07-27 | $49.67 | $49.67 | $48.86 | $48.86 | $48.86 | 5,222 |
2023-07-26 | $49.34 | $49.51 | $49.26 | $49.51 | $49.51 | 2,718 |
2023-07-25 | $49.26 | $49.51 | $49.13 | $49.34 | $49.34 | 7,935 |
2023-07-24 | $49.31 | $49.55 | $49.26 | $49.40 | $49.40 | 6,169 |
2023-07-21 | $49.22 | $49.47 | $48.88 | $49.11 | $49.11 | 5,921 |
2023-07-20 | $49.53 | $49.55 | $49.36 | $49.36 | $49.36 | 2,913 |
2023-07-19 | $49.66 | $49.84 | $49.47 | $49.75 | $49.75 | 9,897 |
2023-07-18 | $49.66 | $49.96 | $49.66 | $49.95 | $49.95 | 8,881 |
2023-07-17 | $50.12 | $50.41 | $49.99 | $50.40 | $50.40 | 11,218 |
2023-07-14 | $51.29 | $51.29 | $50.90 | $50.92 | $50.92 | 18,288 |
2023-07-13 | $50.97 | $51.29 | $50.96 | $51.29 | $51.29 | 22,078 |
2023-07-12 | $50.07 | $50.11 | $49.91 | $50.02 | $50.02 | 3,198 |
2023-07-11 | $48.89 | $49.24 | $48.82 | $49.03 | $49.03 | 6,295 |
2023-07-10 | $48.98 | $49.31 | $48.98 | $49.31 | $49.31 | 6,252 |
2023-07-07 | $49.00 | $49.64 | $49.00 | $49.53 | $49.53 | 7,911 |
2023-07-06 | $49.07 | $49.07 | $48.29 | $48.66 | $48.66 | 43,693 |
2023-07-05 | $49.45 | $49.56 | $49.28 | $49.39 | $49.39 | 336,478 |
2023-07-03 | $48.98 | $49.08 | $48.92 | $49.08 | $49.08 | 3,600 |
2023-06-30 | $48.27 | $49.01 | $48.27 | $48.98 | $48.98 | 14,632 |
2023-06-29 | $47.67 | $47.94 | $47.63 | $47.94 | $47.94 | 3,601 |
2023-06-28 | $47.53 | $47.63 | $47.41 | $47.46 | $47.46 | 5,030 |
2023-06-27 | $47.66 | $48.17 | $47.66 | $47.85 | $47.85 | 26,964 |
2023-06-26 | $47.71 | $47.75 | $47.36 | $47.47 | $47.47 | 25,008 |
2023-06-23 | $47.85 | $48.03 | $47.62 | $47.98 | $47.98 | 8,054 |
2023-06-22 | $48.03 | $48.14 | $48.00 | $48.04 | $48.04 | 2,030 |
2023-06-21 | $48.14 | $48.54 | $48.14 | $48.44 | $48.44 | 11,828 |
2023-06-20 | $48.33 | $48.38 | $48.00 | $48.07 | $48.07 | 7,031 |
2023-06-16 | $48.89 | $49.03 | $48.74 | $48.86 | $48.86 | 5,030 |
2023-06-15 | $48.44 | $48.84 | $48.27 | $48.65 | $48.65 | 128,593 |
2023-06-14 | $48.26 | $48.52 | $48.26 | $48.41 | $48.41 | 3,951 |
2023-06-13 | $48.01 | $48.17 | $47.87 | $48.07 | $48.07 | 217,846 |
2023-06-12 | $47.53 | $47.64 | $47.35 | $47.64 | $47.64 | 3,608 |
2023-06-09 | $47.83 | $47.83 | $47.34 | $47.61 | $47.61 | 8,830 |
2023-06-08 | $47.47 | $47.83 | $47.40 | $47.83 | $47.83 | 1,487 |
2023-06-07 | $47.27 | $47.42 | $47.25 | $47.25 | $47.25 | 2,265 |
2023-06-06 | $48.45 | $48.60 | $48.30 | $48.48 | $48.48 | 4,360 |
2023-06-05 | $48.74 | $48.93 | $48.48 | $48.49 | $48.49 | 7,905 |
2023-06-02 | $48.86 | $49.05 | $48.64 | $48.85 | $48.85 | 72,011 |
2023-06-01 | $48.16 | $48.88 | $48.16 | $48.78 | $48.78 | 18,815 |
2023-05-31 | $47.68 | $47.84 | $47.32 | $47.68 | $47.68 | 12,864 |
2023-05-30 | $48.42 | $48.42 | $48.05 | $48.29 | $48.29 | 2,340 |
2023-05-26 | $48.41 | $48.54 | $48.27 | $48.38 | $48.38 | 2,710 |
2023-05-25 | $48.84 | $48.90 | $48.72 | $48.72 | $48.72 | 4,994 |
2023-05-24 | $49.44 | $49.53 | $48.58 | $48.85 | $48.85 | 22,046 |
2023-05-23 | $50.18 | $50.18 | $49.88 | $49.88 | $49.88 | 1,292 |
2023-05-22 | $50.72 | $50.82 | $50.60 | $50.64 | $50.64 | 2,930 |
2023-05-19 | $51.22 | $51.30 | $50.91 | $50.91 | $50.91 | 30,992 |
2023-05-18 | $50.38 | $50.61 | $50.17 | $50.48 | $50.48 | 3,022 |
2023-05-17 | $50.52 | $50.74 | $50.33 | $50.68 | $50.68 | 5,894 |
2023-05-16 | $50.38 | $50.38 | $50.08 | $50.08 | $50.08 | 2,351 |
2023-05-15 | $50.02 | $50.18 | $50.02 | $50.18 | $50.18 | 1,530 |
2023-05-12 | $50.45 | $50.46 | $49.72 | $49.99 | $49.99 | 3,046 |
2023-05-11 | $50.48 | $50.63 | $50.15 | $50.53 | $50.53 | 167,344 |
2023-05-10 | $51.16 | $51.16 | $50.72 | $51.11 | $51.11 | 2,986 |
2023-05-09 | $50.37 | $50.49 | $50.29 | $50.46 | $50.46 | 3,700 |
2023-05-08 | $50.91 | $50.91 | $50.58 | $50.82 | $50.82 | 2,530 |
2023-05-05 | $50.25 | $50.65 | $50.19 | $50.51 | $50.51 | 4,531 |
2023-05-04 | $50.15 | $50.46 | $50.09 | $50.29 | $50.29 | 6,753 |
2023-05-03 | $49.88 | $50.00 | $49.70 | $49.72 | $49.72 | 2,271 |
2023-05-02 | $49.91 | $49.91 | $49.52 | $49.85 | $49.85 | 32,090 |
2023-05-01 | $49.81 | $50.02 | $49.63 | $49.75 | $49.75 | 124,703 |
2023-04-28 | $49.60 | $50.05 | $49.60 | $49.92 | $49.92 | 10,847 |
2023-04-27 | $49.09 | $49.41 | $49.09 | $49.23 | $49.23 | 3,154 |
2023-04-26 | $49.12 | $49.12 | $48.73 | $48.83 | $48.83 | 4,602 |
2023-04-25 | $49.57 | $49.57 | $49.08 | $49.26 | $49.26 | 2,264 |
2023-04-24 | $49.44 | $49.67 | $49.44 | $49.67 | $49.67 | 1,873 |
2023-04-21 | $49.04 | $49.06 | $48.85 | $49.00 | $49.00 | 27,285 |
2023-04-20 | $49.04 | $49.22 | $48.82 | $48.82 | $48.82 | 19,869 |
2023-04-19 | $49.39 | $49.47 | $49.25 | $49.47 | $49.47 | 1,855 |
2023-04-18 | $49.43 | $49.54 | $49.35 | $49.46 | $49.46 | 12,639 |
2023-04-17 | $49.34 | $49.39 | $48.96 | $49.39 | $49.39 | 7,802 |
2023-04-14 | $49.90 | $49.95 | $49.23 | $49.31 | $49.31 | 5,515 |
2023-04-13 | $50.17 | $50.64 | $50.17 | $50.53 | $50.53 | 8,066 |
2023-04-12 | $49.85 | $49.94 | $49.54 | $49.67 | $49.67 | 4,475 |
2023-04-11 | $49.59 | $49.63 | $49.35 | $49.60 | $49.60 | 15,502 |
2023-04-10 | $49.52 | $49.90 | $49.52 | $49.76 | $49.76 | 11,009 |
2023-04-06 | $50.00 | $50.07 | $49.87 | $49.88 | $49.88 | 20,058 |
2023-04-05 | $50.32 | $50.37 | $50.06 | $50.36 | $50.36 | 24,665 |
2023-04-04 | $50.16 | $50.27 | $50.06 | $50.27 | $50.27 | 6,036 |
2023-04-03 | $49.78 | $50.12 | $49.51 | $49.94 | $49.94 | 181,506 |
2023-03-31 | $50.03 | $50.10 | $49.89 | $49.93 | $49.93 | 56,590 |
2023-03-30 | $50.00 | $50.32 | $49.99 | $50.22 | $50.22 | 16,226 |
2023-03-29 | $49.20 | $49.33 | $49.04 | $49.17 | $49.17 | 7,942 |
2023-03-28 | $49.05 | $49.20 | $49.04 | $49.20 | $49.20 | 4,241 |
2023-03-27 | $48.41 | $48.44 | $48.26 | $48.29 | $48.29 | 15,143 |
2023-03-24 | $48.03 | $48.31 | $48.00 | $48.21 | $48.21 | 7,957 |
2023-03-23 | $48.72 | $48.97 | $48.41 | $48.57 | $48.57 | 6,533 |
2023-03-22 | $48.14 | $48.64 | $48.14 | $48.17 | $48.17 | 7,499 |
2023-03-21 | $48.13 | $48.13 | $47.75 | $47.90 | $47.90 | 11,270 |
2023-03-20 | $48.71 | $48.71 | $48.47 | $48.47 | $48.47 | 14,447 |
2023-03-17 | $48.72 | $48.88 | $48.58 | $48.84 | $48.84 | 8,360 |
2023-03-16 | $47.86 | $48.44 | $47.79 | $48.44 | $48.44 | 4,587 |
2023-03-15 | $47.51 | $47.64 | $47.14 | $47.52 | $47.52 | 57,007 |
2023-03-14 | $48.31 | $48.72 | $48.23 | $48.72 | $48.72 | 23,666 |
2023-03-13 | $47.58 | $48.15 | $47.57 | $47.88 | $47.88 | 54,336 |
2023-03-10 | $48.12 | $48.26 | $47.51 | $47.82 | $47.82 | 31,014 |
2023-03-09 | $48.28 | $48.46 | $47.72 | $47.72 | $47.72 | 83,167 |
2023-03-08 | $48.60 | $48.60 | $48.33 | $48.35 | $48.35 | 2,345 |
2023-03-07 | $49.18 | $49.25 | $48.25 | $48.43 | $48.43 | 13,697 |
2023-03-06 | $49.26 | $49.39 | $49.07 | $49.11 | $49.11 | 20,747 |
2023-03-03 | $49.50 | $49.75 | $49.26 | $49.75 | $49.75 | 22,602 |
2023-03-02 | $49.23 | $49.65 | $49.23 | $49.54 | $49.54 | 29,507 |
2023-03-01 | $49.37 | $49.70 | $49.21 | $49.53 | $49.53 | 233,982 |
2023-02-28 | $48.87 | $49.14 | $48.71 | $48.95 | $48.95 | 88,343 |
2023-02-27 | $48.65 | $48.89 | $48.30 | $48.46 | $48.46 | 205,642 |
2023-02-24 | $48.98 | $49.14 | $48.20 | $48.33 | $48.33 | 611,830 |
2023-02-23 | $50.11 | $50.19 | $49.45 | $49.80 | $49.80 | 137,251 |
2023-02-22 | $49.30 | $49.65 | $49.24 | $49.54 | $49.54 | 134,132 |
2023-02-21 | $49.44 | $49.44 | $49.00 | $49.29 | $49.29 | 128,295 |
2023-02-17 | $50.83 | $51.19 | $50.74 | $51.00 | $51.00 | 70,820 |
2023-02-16 | $51.00 | $51.32 | $50.91 | $51.09 | $51.09 | 11,393 |
2023-02-15 | $50.69 | $51.38 | $50.41 | $51.30 | $51.30 | 155,657 |
2023-02-14 | $51.02 | $51.51 | $50.77 | $51.14 | $51.14 | 15,146 |
2023-02-13 | $51.35 | $51.73 | $51.35 | $51.44 | $51.44 | 32,616 |
2023-02-10 | $51.62 | $51.62 | $51.17 | $51.54 | $51.54 | 35,726 |
2023-02-09 | $52.08 | $52.08 | $51.35 | $51.40 | $51.40 | 27,576 |
2023-02-08 | $51.70 | $51.75 | $51.44 | $51.73 | $51.73 | 130,374 |
2023-02-07 | $51.10 | $51.72 | $50.89 | $51.62 | $51.62 | 117,703 |
2023-02-06 | $51.36 | $51.69 | $51.11 | $51.60 | $51.60 | 30,388 |
2023-02-03 | $52.26 | $52.55 | $51.88 | $51.90 | $51.90 | 18,523 |
2023-02-02 | $53.35 | $53.35 | $52.90 | $53.09 | $53.09 | 15,075 |
2023-02-01 | $52.35 | $53.00 | $52.09 | $52.72 | $52.72 | 13,344 |
2023-01-31 | $52.01 | $52.24 | $51.89 | $52.13 | $52.13 | 70,583 |
2023-01-30 | $52.18 | $52.37 | $52.06 | $52.09 | $52.09 | 14,531 |
2023-01-27 | $52.18 | $52.40 | $52.04 | $52.23 | $52.23 | 10,791 |
2023-01-26 | $52.32 | $52.54 | $51.84 | $52.53 | $52.53 | 17,969 |
2023-01-25 | $51.78 | $52.19 | $51.38 | $52.12 | $52.12 | 20,444 |
2023-01-24 | $51.70 | $51.93 | $51.39 | $51.89 | $51.89 | 19,242 |
2023-01-23 | $51.58 | $51.95 | $51.28 | $51.88 | $51.88 | 18,500 |
2023-01-20 | $51.46 | $52.34 | $51.46 | $51.98 | $51.98 | 34,325 |
2023-01-19 | $50.68 | $50.97 | $50.39 | $50.96 | $50.96 | 11,504 |
2023-01-18 | $52.03 | $52.09 | $51.13 | $51.21 | $51.21 | 16,481 |
2023-01-17 | $51.09 | $51.34 | $50.79 | $51.28 | $51.28 | 30,136 |
2023-01-13 | $49.68 | $50.54 | $49.68 | $50.53 | $50.53 | 12,313 |
2023-01-12 | $49.73 | $50.20 | $49.16 | $49.72 | $49.72 | 28,986 |
2023-01-11 | $49.58 | $49.80 | $49.33 | $49.79 | $49.79 | 51,526 |
2023-01-10 | $49.84 | $49.98 | $49.57 | $49.98 | $49.98 | 12,430 |
2023-01-09 | $49.82 | $50.04 | $49.33 | $49.33 | $49.33 | 32,072 |
2023-01-06 | $48.78 | $49.77 | $48.39 | $49.77 | $49.77 | 19,090 |
2023-01-05 | $48.72 | $48.81 | $48.42 | $48.68 | $48.68 | 34,925 |
2023-01-04 | $49.38 | $49.38 | $48.86 | $49.06 | $49.06 | 51,424 |
2023-01-03 | $47.23 | $48.18 | $47.23 | $47.86 | $47.86 | 306,928 |
2022-12-30 | $48.64 | $48.64 | $48.28 | $48.55 | $48.55 | 41,924 |
2022-12-29 | $48.81 | $49.33 | $48.81 | $49.21 | $49.21 | 30,819 |
2022-12-28 | $48.76 | $48.76 | $48.28 | $48.38 | $48.38 | 23,031 |
2022-12-27 | $48.33 | $48.52 | $48.26 | $48.29 | $48.29 | 10,265 |
2022-12-23 | $48.15 | $48.61 | $48.06 | $48.51 | $48.51 | 68,736 |
2022-12-22 | $47.86 | $48.13 | $47.55 | $47.86 | $47.86 | 143,806 |
2022-12-21 | $48.05 | $48.33 | $48.03 | $48.15 | $48.15 | 16,524 |
2022-12-20 | $48.12 | $48.45 | $48.04 | $48.20 | $48.20 | 8,694 |
2022-12-19 | $48.85 | $48.97 | $48.52 | $48.59 | $48.59 | 6,065 |
2022-12-16 | $48.61 | $48.90 | $48.61 | $48.75 | $48.75 | 6,125 |
2022-12-15 | $48.97 | $49.09 | $48.58 | $48.60 | $48.60 | 11,147 |
2022-12-14 | $49.68 | $49.85 | $49.39 | $49.39 | $49.39 | 5,100 |
2022-12-13 | $50.35 | $50.42 | $49.81 | $49.96 | $49.96 | 10,689 |
2022-12-12 | $49.34 | $49.41 | $49.12 | $49.29 | $49.05 | 4,943 |
2022-12-09 | $49.63 | $49.87 | $49.58 | $49.58 | $49.34 | 14,066 |
2022-12-08 | $49.41 | $49.88 | $49.41 | $49.63 | $49.39 | 13,268 |
2022-12-07 | $49.32 | $49.58 | $49.29 | $49.29 | $49.05 | 8,349 |
2022-12-06 | $49.02 | $49.10 | $48.89 | $49.01 | $48.77 | 11,061 |
2022-12-05 | $49.96 | $49.96 | $48.89 | $49.07 | $48.83 | 3,987 |
2022-12-02 | $49.49 | $49.96 | $49.49 | $49.94 | $49.70 | 4,105 |
2022-12-01 | $49.45 | $49.87 | $49.37 | $49.63 | $49.39 | 25,232 |
2022-11-30 | $47.90 | $48.82 | $47.64 | $48.77 | $48.77 | 22,130 |
2022-11-29 | $46.99 | $47.27 | $46.96 | $47.00 | $47.00 | 3,114 |
2022-11-28 | $46.62 | $46.82 | $45.87 | $45.87 | $45.87 | 47,757 |
2022-11-25 | $47.10 | $47.26 | $47.06 | $47.06 | $47.06 | 2,590 |
2022-11-23 | $46.50 | $46.86 | $46.50 | $46.75 | $46.75 | 3,472 |
2022-11-22 | $46.42 | $46.75 | $46.38 | $46.63 | $46.63 | 14,246 |
2022-11-21 | $46.55 | $46.65 | $46.33 | $46.46 | $46.46 | 4,196 |
2022-11-18 | $46.71 | $46.78 | $46.47 | $46.59 | $46.59 | 8,543 |
2022-11-17 | $45.57 | $46.04 | $45.44 | $45.97 | $45.97 | 14,486 |
2022-11-16 | $46.28 | $46.29 | $45.77 | $45.77 | $45.77 | 45,566 |
2022-11-15 | $46.00 | $46.18 | $45.67 | $45.83 | $45.83 | 8,931 |
2022-11-14 | $45.22 | $45.42 | $44.93 | $44.93 | $44.93 | 7,878 |
2022-11-11 | $45.34 | $45.94 | $45.34 | $45.88 | $45.88 | 5,601 |
2022-11-10 | $44.51 | $45.00 | $44.48 | $44.93 | $44.93 | 20,055 |
2022-11-09 | $43.23 | $43.82 | $43.16 | $43.24 | $43.24 | 5,565 |
2022-11-08 | $44.09 | $44.61 | $43.97 | $44.35 | $44.35 | 14,620 |
2022-11-07 | $44.61 | $44.77 | $44.39 | $44.51 | $44.51 | 4,621 |
2022-11-04 | $44.29 | $44.74 | $44.10 | $44.61 | $44.61 | 12,873 |
2022-11-03 | $42.68 | $43.11 | $42.66 | $42.81 | $42.81 | 11,009 |
2022-11-02 | $43.98 | $44.34 | $43.23 | $43.23 | $43.23 | 55,671 |
2022-11-01 | $44.51 | $44.67 | $43.71 | $43.86 | $43.86 | 26,642 |
2022-10-31 | $43.48 | $43.63 | $43.38 | $43.61 | $43.61 | 9,363 |
2022-10-28 | $42.36 | $43.24 | $42.36 | $43.08 | $43.08 | 14,079 |
2022-10-27 | $42.87 | $42.98 | $42.66 | $42.68 | $42.68 | 6,018 |
2022-10-26 | $42.32 | $42.88 | $42.32 | $42.64 | $42.64 | 15,537 |
2022-10-25 | $41.45 | $41.99 | $41.44 | $41.86 | $41.86 | 9,250 |
2022-10-24 | $41.11 | $41.38 | $41.02 | $41.22 | $41.22 | 6,140 |
2022-10-21 | $40.60 | $41.62 | $40.55 | $41.52 | $41.52 | 18,898 |
2022-10-20 | $41.09 | $41.42 | $40.75 | $40.86 | $40.86 | 14,623 |
2022-10-19 | $41.02 | $41.19 | $40.80 | $40.95 | $40.95 | 10,141 |
2022-10-18 | $41.34 | $41.34 | $40.55 | $40.92 | $40.92 | 64,891 |
2022-10-17 | $40.82 | $40.91 | $40.49 | $40.64 | $40.64 | 7,987 |
2022-10-14 | $40.73 | $40.73 | $39.82 | $39.82 | $39.82 | 12,195 |
2022-10-13 | $39.58 | $40.95 | $39.50 | $40.81 | $40.81 | 7,775 |
2022-10-12 | $40.37 | $40.94 | $40.24 | $40.33 | $40.33 | 6,999 |
2022-10-11 | $40.75 | $41.18 | $40.51 | $40.53 | $40.53 | 6,912 |
2022-10-10 | $40.69 | $40.81 | $40.27 | $40.45 | $40.45 | 35,066 |
2022-10-07 | $41.62 | $41.65 | $41.05 | $41.17 | $41.17 | 15,733 |
2022-10-06 | $41.92 | $42.06 | $41.56 | $41.57 | $41.57 | 5,526 |
2022-10-05 | $42.17 | $42.72 | $42.01 | $42.49 | $42.49 | 8,371 |
2022-10-04 | $42.28 | $42.71 | $42.16 | $42.62 | $42.62 | 22,757 |
2022-10-03 | $41.63 | $42.10 | $41.56 | $41.88 | $41.88 | 8,264 |
2022-09-30 | $41.57 | $42.00 | $41.01 | $41.18 | $41.18 | 18,771 |
2022-09-29 | $41.98 | $42.25 | $41.73 | $42.06 | $42.06 | 35,336 |
2022-09-28 | $41.85 | $42.70 | $41.62 | $42.65 | $42.65 | 7,492 |
2022-09-27 | $42.40 | $42.48 | $41.46 | $41.82 | $41.82 | 16,562 |
2022-09-26 | $43.01 | $43.23 | $42.27 | $42.43 | $42.43 | 17,977 |
2022-09-23 | $43.82 | $43.82 | $43.03 | $43.07 | $43.07 | 14,334 |
2022-09-22 | $44.96 | $45.06 | $44.52 | $44.75 | $44.75 | 21,985 |
2022-09-21 | $44.91 | $45.16 | $44.34 | $44.34 | $44.34 | 9,786 |
2022-09-20 | $45.12 | $45.21 | $44.84 | $45.00 | $45.00 | 6,913 |
2022-09-19 | $45.43 | $45.84 | $45.34 | $45.74 | $45.74 | 16,815 |
2022-09-16 | $45.70 | $46.06 | $45.66 | $45.98 | $45.98 | 86,552 |
2022-09-15 | $46.05 | $46.36 | $45.70 | $45.84 | $45.84 | 23,922 |
2022-09-14 | $46.22 | $46.50 | $46.01 | $46.06 | $46.06 | 46,990 |
2022-09-13 | $46.84 | $46.95 | $46.05 | $46.10 | $46.10 | 18,177 |
2022-09-12 | $48.18 | $48.36 | $48.04 | $48.05 | $48.05 | 13,427 |
2022-09-09 | $47.64 | $47.95 | $47.64 | $47.88 | $47.88 | 44,027 |
2022-09-08 | $46.40 | $46.87 | $46.21 | $46.67 | $46.67 | 21,519 |
2022-09-07 | $46.01 | $46.66 | $46.01 | $46.58 | $46.58 | 11,050 |
2022-09-06 | $46.87 | $46.87 | $46.01 | $46.01 | $46.01 | 21,935 |
2022-09-02 | $47.33 | $47.45 | $46.75 | $46.87 | $46.87 | 38,875 |
2022-09-01 | $46.65 | $46.65 | $46.24 | $46.35 | $46.35 | 28,067 |
2022-08-31 | $47.20 | $47.20 | $46.66 | $46.66 | $46.66 | 20,583 |
2022-08-30 | $47.57 | $47.65 | $46.82 | $46.93 | $46.93 | 28,806 |
2022-08-29 | $46.69 | $46.94 | $46.54 | $46.63 | $46.63 | 89,934 |
2022-08-26 | $47.66 | $47.67 | $46.32 | $46.33 | $46.33 | 52,837 |
2022-08-25 | $47.55 | $47.79 | $47.38 | $47.69 | $47.69 | 90,719 |
2022-08-24 | $47.58 | $47.94 | $47.13 | $47.36 | $47.36 | 372,927 |
2022-08-23 | $47.78 | $48.85 | $47.51 | $47.80 | $47.80 | 147,976 |
2022-08-22 | $48.31 | $48.63 | $47.81 | $48.05 | $48.05 | 49,585 |
2022-08-19 | $48.40 | $49.13 | $47.77 | $47.87 | $47.87 | 325,526 |
2022-08-18 | $49.05 | $49.31 | $49.01 | $49.21 | $49.21 | 45,586 |
2022-08-17 | $49.23 | $49.63 | $49.05 | $49.36 | $49.36 | 29,484 |
2022-08-16 | $49.46 | $49.81 | $49.46 | $49.69 | $49.69 | 16,983 |
2022-08-15 | $49.62 | $49.95 | $49.47 | $49.85 | $49.85 | 87,407 |
2022-08-12 | $49.96 | $50.21 | $49.78 | $50.21 | $50.21 | 11,737 |
2022-08-11 | $50.19 | $50.27 | $49.76 | $49.76 | $49.76 | 24,366 |
2022-08-10 | $49.81 | $50.11 | $49.53 | $49.97 | $49.97 | 51,034 |
2022-08-09 | $48.98 | $48.98 | $48.62 | $48.87 | $48.87 | 41,868 |
2022-08-08 | $48.84 | $49.05 | $48.61 | $48.80 | $48.80 | 28,786 |
2022-08-05 | $48.33 | $48.79 | $48.25 | $48.63 | $48.63 | 28,971 |
2022-08-04 | $48.90 | $49.48 | $48.90 | $49.24 | $49.24 | 24,944 |
2022-08-03 | $48.63 | $48.93 | $48.30 | $48.93 | $48.93 | 28,664 |
2022-08-02 | $48.17 | $48.55 | $47.96 | $48.04 | $48.04 | 26,378 |
2022-08-01 | $48.37 | $48.71 | $48.07 | $48.49 | $48.49 | 29,157 |
2022-07-29 | $47.23 | $48.10 | $47.20 | $48.10 | $48.10 | 91,980 |
2022-07-28 | $47.27 | $47.69 | $46.85 | $47.59 | $47.59 | 80,528 |
2022-07-27 | $45.83 | $46.80 | $45.74 | $46.80 | $46.80 | 65,023 |
2022-07-26 | $45.78 | $45.83 | $45.39 | $45.44 | $45.44 | 6,124 |
2022-07-25 | $46.33 | $46.42 | $46.00 | $46.18 | $46.18 | 11,942 |
2022-07-22 | $46.61 | $46.70 | $46.18 | $46.25 | $46.25 | 4,212 |
2022-07-21 | $46.04 | $46.66 | $46.04 | $46.62 | $46.62 | 8,799 |
2022-07-20 | $46.16 | $46.16 | $45.71 | $45.99 | $45.99 | 2,867 |
2022-07-19 | $45.98 | $46.15 | $45.73 | $45.92 | $45.92 | 7,794 |
2022-07-18 | $45.63 | $45.63 | $45.20 | $45.20 | $45.20 | 5,606 |
2022-07-15 | $45.35 | $45.42 | $45.19 | $45.22 | $45.22 | 1,851 |
2022-07-14 | $44.76 | $45.13 | $44.46 | $44.97 | $44.97 | 9,510 |
2022-07-13 | $44.54 | $45.29 | $44.54 | $45.05 | $45.05 | 3,748 |
2022-07-12 | $44.69 | $44.91 | $44.57 | $44.63 | $44.63 | 3,937 |
2022-07-11 | $44.67 | $44.93 | $44.53 | $44.59 | $44.59 | 13,793 |
2022-07-08 | $45.43 | $45.76 | $45.11 | $45.48 | $45.48 | 7,848 |
2022-07-07 | $45.52 | $45.61 | $45.42 | $45.53 | $45.53 | 4,011 |
2022-07-06 | $44.64 | $45.36 | $44.64 | $45.10 | $45.10 | 8,747 |
2022-07-05 | $43.95 | $44.36 | $43.50 | $44.36 | $44.36 | 10,690 |
2022-07-01 | $44.49 | $44.49 | $43.50 | $44.35 | $44.35 | 16,316 |
2022-06-30 | $44.35 | $44.59 | $44.10 | $44.47 | $44.47 | 10,222 |
2022-06-29 | $45.27 | $45.27 | $44.73 | $44.84 | $44.84 | 3,043 |
2022-06-28 | $45.77 | $45.77 | $45.03 | $45.06 | $45.06 | 4,783 |
2022-06-27 | $45.44 | $45.58 | $45.28 | $45.36 | $45.36 | 3,175 |
2022-06-24 | $45.06 | $45.50 | $45.06 | $45.34 | $45.34 | 4,453 |
2022-06-23 | $44.69 | $44.83 | $44.37 | $44.62 | $44.62 | 44,730 |
2022-06-22 | $43.72 | $44.16 | $43.72 | $43.83 | $43.83 | 5,450 |
2022-06-21 | $44.35 | $44.62 | $44.26 | $44.34 | $44.34 | 13,190 |
2022-06-17 | $43.77 | $43.77 | $43.26 | $43.36 | $43.36 | 4,730 |
2022-06-16 | $43.10 | $43.98 | $43.00 | $43.59 | $43.59 | 18,166 |
2022-06-15 | $43.25 | $43.71 | $43.01 | $43.55 | $43.55 | 14,379 |
2022-06-14 | $43.61 | $43.81 | $42.78 | $43.08 | $43.08 | 14,261 |
2022-06-13 | $44.51 | $44.62 | $43.86 | $43.86 | $43.86 | 11,176 |
2022-06-10 | $46.02 | $46.04 | $45.58 | $45.69 | $45.69 | 3,855 |
2022-06-09 | $46.99 | $47.05 | $46.46 | $46.57 | $46.57 | 9,295 |
2022-06-08 | $48.05 | $48.25 | $47.75 | $47.84 | $47.29 | 8,179 |
2022-06-07 | $47.84 | $48.51 | $47.84 | $48.35 | $47.79 | 7,522 |
2022-06-06 | $49.10 | $49.21 | $48.60 | $48.62 | $48.06 | 5,390 |
2022-06-03 | $48.76 | $48.96 | $48.76 | $48.92 | $48.35 | 3,592 |
2022-06-02 | $48.73 | $49.33 | $48.73 | $49.23 | $48.66 | 2,318 |
2022-06-01 | $48.87 | $48.87 | $48.18 | $48.41 | $47.85 | 5,618 |
2022-05-31 | $48.29 | $48.54 | $47.97 | $48.35 | $47.79 | 8,054 |
2022-05-27 | $47.77 | $47.98 | $47.76 | $47.88 | $47.32 | 2,776 |
2022-05-26 | $47.23 | $47.60 | $47.23 | $47.56 | $47.01 | 4,897 |
2022-05-25 | $47.37 | $47.89 | $47.34 | $47.55 | $47.00 | 6,576 |
2022-05-24 | $47.87 | $47.92 | $47.61 | $47.79 | $47.24 | 2,870 |
2022-05-23 | $47.81 | $48.44 | $47.81 | $48.27 | $47.71 | 7,447 |
2022-05-20 | $47.75 | $47.75 | $47.19 | $47.43 | $46.88 | 4,742 |
2022-05-19 | $46.97 | $47.34 | $46.90 | $47.11 | $46.56 | 9,683 |
2022-05-18 | $47.00 | $47.00 | $46.28 | $46.42 | $45.88 | 4,012 |
2022-05-17 | $46.94 | $47.05 | $46.60 | $46.76 | $46.22 | 18,570 |
2022-05-16 | $46.32 | $46.86 | $46.20 | $46.65 | $46.11 | 6,166 |
2022-05-13 | $45.95 | $46.56 | $45.88 | $46.28 | $45.74 | 6,551 |
2022-05-12 | $45.87 | $46.00 | $45.50 | $45.84 | $45.31 | 11,036 |
2022-05-11 | $46.80 | $47.35 | $46.27 | $46.49 | $45.95 | 12,023 |
2022-05-10 | $47.05 | $47.05 | $46.21 | $46.43 | $45.89 | 26,492 |
2022-05-09 | $47.36 | $47.39 | $46.69 | $46.69 | $46.15 | 10,170 |
2022-05-06 | $48.78 | $48.91 | $48.21 | $48.54 | $47.98 | 13,807 |
2022-05-05 | $49.53 | $49.53 | $48.68 | $48.89 | $48.32 | 11,371 |
2022-05-04 | $49.26 | $50.38 | $48.96 | $50.38 | $49.79 | 7,473 |
2022-05-03 | $49.42 | $49.55 | $49.19 | $49.33 | $48.76 | 6,324 |
2022-05-02 | $50.05 | $50.08 | $49.18 | $49.55 | $48.98 | 8,789 |
2022-04-29 | $50.87 | $50.87 | $49.91 | $49.96 | $49.38 | 3,519 |
2022-04-28 | $50.43 | $50.98 | $50.20 | $50.69 | $50.10 | 59,178 |
2022-04-27 | $50.51 | $50.71 | $50.22 | $50.37 | $49.79 | 8,150 |
2022-04-26 | $50.92 | $50.95 | $50.51 | $50.62 | $50.03 | 107,967 |
2022-04-25 | $51.00 | $51.37 | $50.67 | $51.08 | $50.49 | 14,812 |
2022-04-22 | $52.39 | $52.39 | $51.48 | $51.48 | $50.88 | 6,386 |
2022-04-21 | $53.53 | $53.53 | $52.50 | $52.50 | $51.89 | 9,727 |
2022-04-20 | $53.47 | $53.64 | $53.37 | $53.49 | $52.87 | 5,152 |
2022-04-19 | $52.28 | $52.66 | $52.28 | $52.59 | $51.98 | 3,499 |
2022-04-18 | $52.68 | $52.88 | $52.47 | $52.51 | $51.90 | 8,551 |
2022-04-14 | $53.39 | $53.45 | $53.00 | $53.14 | $52.52 | 4,893 |
2022-04-13 | $52.84 | $53.21 | $52.84 | $53.07 | $52.45 | 10,254 |
2022-04-12 | $53.74 | $53.98 | $53.51 | $53.51 | $52.89 | 7,509 |
2022-04-11 | $54.50 | $54.50 | $53.60 | $53.60 | $52.98 | 6,865 |
2022-04-08 | $54.53 | $54.80 | $54.48 | $54.73 | $54.10 | 4,394 |
2022-04-07 | $55.08 | $55.08 | $54.70 | $54.95 | $54.31 | 4,753 |
2022-04-06 | $55.23 | $55.25 | $55.00 | $55.25 | $54.61 | 3,348 |
2022-04-05 | $55.30 | $56.30 | $55.30 | $55.77 | $55.12 | 6,561 |
2022-04-04 | $55.50 | $55.73 | $55.38 | $55.46 | $54.82 | 4,546 |
2022-04-01 | $55.32 | $55.32 | $54.99 | $55.32 | $54.68 | 2,743 |
2022-03-31 | $55.33 | $55.50 | $54.97 | $55.01 | $54.37 | 12,311 |
2022-03-30 | $55.64 | $55.93 | $55.43 | $55.65 | $55.00 | 6,666 |
2022-03-29 | $54.42 | $55.03 | $54.42 | $55.03 | $54.39 | 10,987 |
2022-03-28 | $54.42 | $54.48 | $54.03 | $54.15 | $53.52 | 8,198 |
2022-03-25 | $55.70 | $55.75 | $55.24 | $55.65 | $55.00 | 7,544 |
2022-03-24 | $55.53 | $55.77 | $55.47 | $55.71 | $55.07 | 3,859 |
2022-03-23 | $55.64 | $56.10 | $54.93 | $55.82 | $55.17 | 5,355 |
2022-03-22 | $56.71 | $56.99 | $56.60 | $56.99 | $56.33 | 10,323 |
2022-03-21 | $56.70 | $56.87 | $55.98 | $56.31 | $55.66 | 37,898 |
2022-03-18 | $56.09 | $56.79 | $56.07 | $56.69 | $56.03 | 5,791 |
2022-03-17 | $55.11 | $55.86 | $54.87 | $55.86 | $55.21 | 5,984 |
2022-03-16 | $54.62 | $55.34 | $53.91 | $55.14 | $54.50 | 6,825 |
2022-03-15 | $53.70 | $53.89 | $53.57 | $53.80 | $53.18 | 6,571 |
2022-03-14 | $53.69 | $54.05 | $53.15 | $53.15 | $52.53 | 9,539 |
2022-03-11 | $54.55 | $54.89 | $53.88 | $53.88 | $53.26 | 6,145 |
2022-03-10 | $54.40 | $54.89 | $53.92 | $54.81 | $54.17 | 14,940 |
2022-03-09 | $54.40 | $54.97 | $53.89 | $54.21 | $53.58 | 13,541 |
2022-03-08 | $53.77 | $54.05 | $53.13 | $53.25 | $52.63 | 10,458 |
2022-03-07 | $55.98 | $55.98 | $54.43 | $54.47 | $53.84 | 17,187 |
2022-03-04 | $55.13 | $55.96 | $54.99 | $55.96 | $55.31 | 8,589 |
2022-03-03 | $55.19 | $55.55 | $54.55 | $54.96 | $54.32 | 12,124 |
2022-03-02 | $54.85 | $55.36 | $54.85 | $55.22 | $54.58 | 6,101 |
2022-03-01 | $55.09 | $55.38 | $54.30 | $54.85 | $54.21 | 12,084 |
2022-02-28 | $54.17 | $54.79 | $54.13 | $54.40 | $53.77 | 10,142 |
2022-02-25 | $53.96 | $54.58 | $53.90 | $54.58 | $53.95 | 13,112 |
2022-02-24 | $53.57 | $53.57 | $52.00 | $52.88 | $52.27 | 19,088 |
2022-02-23 | $55.02 | $55.02 | $54.50 | $54.55 | $53.91 | 5,088 |
2022-02-22 | $54.80 | $54.99 | $54.51 | $54.69 | $54.06 | 6,606 |
2022-02-18 | $53.95 | $53.96 | $53.45 | $53.57 | $52.95 | 7,407 |
2022-02-17 | $54.33 | $54.47 | $53.66 | $54.22 | $53.59 | 6,707 |
2022-02-16 | $53.39 | $54.03 | $53.39 | $54.03 | $53.40 | 5,321 |
2022-02-15 | $52.67 | $53.09 | $52.62 | $53.09 | $52.47 | 10,161 |
2022-02-14 | $52.36 | $52.36 | $51.87 | $52.31 | $51.70 | 8,604 |
2022-02-11 | $54.01 | $54.31 | $53.36 | $53.53 | $52.91 | 20,256 |
2022-02-10 | $55.35 | $55.54 | $54.60 | $54.80 | $54.17 | 19,760 |
2022-02-09 | $55.13 | $55.58 | $54.97 | $55.30 | $54.66 | 22,285 |
2022-02-08 | $54.11 | $54.43 | $54.06 | $54.43 | $53.80 | 2,144 |
2022-02-07 | $54.04 | $54.20 | $53.75 | $53.97 | $53.34 | 9,589 |
2022-02-04 | $53.60 | $53.79 | $53.51 | $53.77 | $53.15 | 63,834 |
2022-02-03 | $54.22 | $54.33 | $54.06 | $54.16 | $53.53 | 11,708 |
2022-02-02 | $53.80 | $53.96 | $53.66 | $53.92 | $53.29 | 6,781 |
2022-02-01 | $52.64 | $53.18 | $52.50 | $53.18 | $52.56 | 11,707 |
2022-01-31 | $51.54 | $52.11 | $51.50 | $51.99 | $51.39 | 15,968 |
2022-01-28 | $52.55 | $52.55 | $50.88 | $51.50 | $50.90 | 33,260 |
2022-01-27 | $53.27 | $53.57 | $52.57 | $52.94 | $52.33 | 11,781 |
2022-01-26 | $54.23 | $54.50 | $53.32 | $53.65 | $53.02 | 32,284 |
2022-01-25 | $53.91 | $54.62 | $53.76 | $54.51 | $53.88 | 18,985 |
2022-01-24 | $54.61 | $54.61 | $52.73 | $53.71 | $53.09 | 23,597 |
2022-01-21 | $55.20 | $55.20 | $54.62 | $54.78 | $54.14 | 12,510 |
2022-01-20 | $56.25 | $56.50 | $55.97 | $55.97 | $55.32 | 15,710 |
2022-01-19 | $56.84 | $56.99 | $56.61 | $56.71 | $56.06 | 5,548 |
2022-01-18 | $57.08 | $57.21 | $56.75 | $56.86 | $56.20 | 9,309 |
2022-01-14 | $57.78 | $57.97 | $57.35 | $57.72 | $57.05 | 7,366 |
2022-01-13 | $58.55 | $58.55 | $58.01 | $58.01 | $57.34 | 67,300 |
2022-01-12 | $57.80 | $58.20 | $57.80 | $58.16 | $57.49 | 10,884 |
2022-01-11 | $57.28 | $57.90 | $57.19 | $57.76 | $57.09 | 4,171 |
2022-01-10 | $57.25 | $57.51 | $57.05 | $57.51 | $56.84 | 6,546 |
2022-01-07 | $57.85 | $58.22 | $57.85 | $58.06 | $57.38 | 3,317 |
2022-01-06 | $58.37 | $58.54 | $58.00 | $58.15 | $57.47 | 23,462 |
2022-01-05 | $59.42 | $59.88 | $59.16 | $59.16 | $58.47 | 8,428 |
2022-01-04 | $59.21 | $59.57 | $59.19 | $59.26 | $58.57 | 8,435 |
2022-01-03 | $58.52 | $59.37 | $58.03 | $58.03 | $57.36 | 152,415 |
2021-12-31 | $58.85 | $59.06 | $58.82 | $58.88 | $58.20 | 5,748 |
2021-12-30 | $59.05 | $59.28 | $58.32 | $59.15 | $58.46 | 6,808 |
2021-12-29 | $58.57 | $58.95 | $58.57 | $58.85 | $58.17 | 13,356 |
2021-12-28 | $58.61 | $58.88 | $58.40 | $58.53 | $57.85 | 7,283 |
2021-12-27 | $58.32 | $58.83 | $58.12 | $58.62 | $57.94 | 28,097 |
2021-12-23 | $58.81 | $58.89 | $58.58 | $58.74 | $58.06 | 6,763 |
2021-12-22 | $58.11 | $58.67 | $58.00 | $58.64 | $57.96 | 7,528 |
2021-12-21 | $57.75 | $58.05 | $57.54 | $57.91 | $57.24 | 4,972 |
2021-12-20 | $57.06 | $57.32 | $56.67 | $57.19 | $56.53 | 13,104 |
2021-12-17 | $56.98 | $57.45 | $56.54 | $56.63 | $55.98 | 13,578 |
2021-12-16 | $58.03 | $58.03 | $57.39 | $57.70 | $57.03 | 29,049 |
2021-12-15 | $57.50 | $57.99 | $57.15 | $57.99 | $57.32 | 12,090 |
2021-12-14 | $57.65 | $57.80 | $57.40 | $57.67 | $57.00 | 17,887 |
2021-12-13 | $58.21 | $58.32 | $57.88 | $58.00 | $57.33 | 9,696 |
2021-12-10 | $59.00 | $59.10 | $58.88 | $58.97 | $57.40 | 1,795 |
2021-12-09 | $58.58 | $58.75 | $58.40 | $58.70 | $57.14 | 40,145 |
2021-12-08 | $59.01 | $59.17 | $58.83 | $59.07 | $57.51 | 10,952 |
2021-12-07 | $58.17 | $58.57 | $58.17 | $58.39 | $56.84 | 7,838 |
2021-12-06 | $58.17 | $58.27 | $57.93 | $58.18 | $56.63 | 26,412 |
2021-12-03 | $58.90 | $58.90 | $57.86 | $58.05 | $56.51 | 15,423 |
2021-12-02 | $58.50 | $59.08 | $58.50 | $59.08 | $57.51 | 6,872 |
2021-12-01 | $59.31 | $59.57 | $58.38 | $58.49 | $56.94 | 62,630 |
2021-11-30 | $58.81 | $59.12 | $58.20 | $58.65 | $57.10 | 23,722 |
2021-11-29 | $58.12 | $58.81 | $57.94 | $58.24 | $56.70 | 11,003 |
2021-11-26 | $59.43 | $60.41 | $57.90 | $58.00 | $56.46 | 12,296 |
2021-11-24 | $59.33 | $59.56 | $59.14 | $59.56 | $57.98 | 25,905 |
2021-11-23 | $59.50 | $59.73 | $59.35 | $59.73 | $58.15 | 5,565 |
2021-11-22 | $60.00 | $60.00 | $59.18 | $59.22 | $57.65 | 12,242 |
2021-11-19 | $60.40 | $60.41 | $60.00 | $60.17 | $58.58 | 17,386 |
2021-11-18 | $60.87 | $61.07 | $60.68 | $61.07 | $59.45 | 7,866 |
2021-11-17 | $61.01 | $61.09 | $60.74 | $60.78 | $59.17 | 8,296 |
2021-11-16 | $61.26 | $62.06 | $61.20 | $61.22 | $59.60 | 9,971 |
2021-11-15 | $62.01 | $62.15 | $61.80 | $62.00 | $60.36 | 6,958 |
2021-11-12 | $61.63 | $61.63 | $61.01 | $61.53 | $59.90 | 8,594 |
2021-11-11 | $62.21 | $62.39 | $62.11 | $62.11 | $60.46 | 6,105 |
2021-11-10 | $63.13 | $63.15 | $62.23 | $62.49 | $60.83 | 7,683 |
2021-11-09 | $63.33 | $63.61 | $63.33 | $63.49 | $61.81 | 6,103 |
2021-11-08 | $63.84 | $64.34 | $63.67 | $63.67 | $61.98 | 5,157 |
2021-11-05 | $63.31 | $63.64 | $63.29 | $63.41 | $61.73 | 11,238 |
2021-11-04 | $63.20 | $63.20 | $62.80 | $62.88 | $61.21 | 4,768 |
2021-11-03 | $63.36 | $63.62 | $63.22 | $63.62 | $61.93 | 6,413 |
2021-11-02 | $63.24 | $63.41 | $63.01 | $63.19 | $61.51 | 9,698 |
2021-11-01 | $63.80 | $64.40 | $63.56 | $63.75 | $62.06 | 15,894 |
2021-10-29 | $63.75 | $63.95 | $63.67 | $63.84 | $62.15 | 10,794 |
2021-10-28 | $63.50 | $63.74 | $63.50 | $63.58 | $61.89 | 10,711 |
2021-10-27 | $63.60 | $63.81 | $63.48 | $63.66 | $61.97 | 3,490 |
2021-10-26 | $64.01 | $64.01 | $63.73 | $63.85 | $62.16 | 3,618 |
2021-10-25 | $64.17 | $64.26 | $63.98 | $64.24 | $62.54 | 3,575 |
2021-10-22 | $63.80 | $64.15 | $63.80 | $63.87 | $62.18 | 3,766 |
2021-10-21 | $63.98 | $64.53 | $63.69 | $63.79 | $62.10 | 7,855 |
2021-10-20 | $64.10 | $65.01 | $64.10 | $64.49 | $62.78 | 22,114 |
2021-10-19 | $63.59 | $63.84 | $63.46 | $63.64 | $61.95 | 4,519 |
2021-10-18 | $62.47 | $62.65 | $62.39 | $62.55 | $60.89 | 2,817 |
2021-10-15 | $62.97 | $63.08 | $62.73 | $63.08 | $61.41 | 7,173 |
2021-10-14 | $62.66 | $62.79 | $62.42 | $62.77 | $61.11 | 5,586 |
2021-10-13 | $61.48 | $62.13 | $61.48 | $62.13 | $60.48 | 6,384 |
2021-10-12 | $61.55 | $61.81 | $61.43 | $61.51 | $59.88 | 5,870 |
2021-10-11 | $61.53 | $61.72 | $61.23 | $61.45 | $59.82 | 12,367 |
2021-10-08 | $61.98 | $62.00 | $61.73 | $61.82 | $60.18 | 1,834 |
2021-10-07 | $61.71 | $62.14 | $61.46 | $62.05 | $60.41 | 7,539 |
2021-10-06 | $61.63 | $62.31 | $61.51 | $62.31 | $60.66 | 16,359 |
2021-10-05 | $62.61 | $63.15 | $62.60 | $62.74 | $61.08 | 7,007 |
2021-10-04 | $63.22 | $63.22 | $62.63 | $62.76 | $61.10 | 11,559 |
2021-10-01 | $62.47 | $62.81 | $62.15 | $62.66 | $61.00 | 18,968 |
2021-09-30 | $61.95 | $62.33 | $61.29 | $61.75 | $60.11 | 16,065 |
2021-09-29 | $61.70 | $61.70 | $61.30 | $61.40 | $59.77 | 18,513 |
2021-09-28 | $62.19 | $62.22 | $61.58 | $61.82 | $60.18 | 15,285 |
2021-09-27 | $62.10 | $62.98 | $62.10 | $62.96 | $61.29 | 11,191 |
2021-09-24 | $63.30 | $63.46 | $63.21 | $63.46 | $61.78 | 4,899 |
2021-09-23 | $64.11 | $64.46 | $64.09 | $64.39 | $62.68 | 6,415 |
2021-09-22 | $63.31 | $63.78 | $62.99 | $63.42 | $61.74 | 5,535 |
2021-09-21 | $62.90 | $63.44 | $62.82 | $63.26 | $61.58 | 4,919 |
2021-09-20 | $62.92 | $62.95 | $62.35 | $62.95 | $61.28 | 29,219 |
2021-09-17 | $63.37 | $63.48 | $62.95 | $63.31 | $61.63 | 11,596 |
2021-09-16 | $62.77 | $63.28 | $62.77 | $63.28 | $61.60 | 33,743 |
2021-09-15 | $63.10 | $63.61 | $63.00 | $63.30 | $61.62 | 61,486 |
2021-09-14 | $63.74 | $63.74 | $63.23 | $63.23 | $61.55 | 13,750 |
2021-09-13 | $64.05 | $64.49 | $63.75 | $63.95 | $62.25 | 8,580 |
2021-09-10 | $63.67 | $63.81 | $63.37 | $63.37 | $61.69 | 9,607 |
2021-09-09 | $63.67 | $63.90 | $63.61 | $63.66 | $61.97 | 9,259 |
2021-09-08 | $64.01 | $64.11 | $63.61 | $63.68 | $61.99 | 21,057 |
2021-09-07 | $64.80 | $64.80 | $64.35 | $64.49 | $62.78 | 15,085 |
2021-09-03 | $64.59 | $64.77 | $64.49 | $64.77 | $63.05 | 17,767 |
2021-09-02 | $63.98 | $64.54 | $63.98 | $64.42 | $62.71 | 13,065 |
2021-09-01 | $63.55 | $63.89 | $63.55 | $63.58 | $61.89 | 20,525 |
2021-08-31 | $63.33 | $63.47 | $63.03 | $63.45 | $61.77 | 12,364 |
2021-08-30 | $63.05 | $63.13 | $62.79 | $63.06 | $61.38 | 8,804 |
2021-08-27 | $62.34 | $63.06 | $62.11 | $62.84 | $61.17 | 35,846 |
2021-08-26 | $62.12 | $62.15 | $61.72 | $62.13 | $60.48 | 35,862 |
2021-08-25 | $62.52 | $62.94 | $62.06 | $62.68 | $61.02 | 30,038 |
2021-08-24 | $61.92 | $62.15 | $61.73 | $61.97 | $60.33 | 16,833 |
2021-08-23 | $61.60 | $61.95 | $61.33 | $61.56 | $59.93 | 63,221 |
2021-08-20 | $60.80 | $61.22 | $60.80 | $61.22 | $59.59 | 21,060 |
2021-08-19 | $60.67 | $61.08 | $60.67 | $60.97 | $59.35 | 9,794 |
2021-08-18 | $60.08 | $60.40 | $59.72 | $59.99 | $58.40 | 9,897 |
2021-08-17 | $59.99 | $60.31 | $59.81 | $60.29 | $58.69 | 43,346 |
2021-08-16 | $61.17 | $61.35 | $61.03 | $61.12 | $59.50 | 2,689 |
2021-08-13 | $61.41 | $61.62 | $61.19 | $61.62 | $59.99 | 10,349 |
2021-08-12 | $61.06 | $61.10 | $60.85 | $60.97 | $59.35 | 17,146 |
2021-08-11 | $61.68 | $61.78 | $61.55 | $61.69 | $60.05 | 4,650 |
2021-08-10 | $61.36 | $61.51 | $61.36 | $61.47 | $59.84 | 3,319 |
2021-08-09 | $61.42 | $61.51 | $61.00 | $61.13 | $59.51 | 6,624 |
2021-08-06 | $62.01 | $62.01 | $61.58 | $61.81 | $60.17 | 4,844 |
2021-08-05 | $61.99 | $62.23 | $61.99 | $62.03 | $60.39 | 7,875 |
2021-08-04 | $62.23 | $62.37 | $62.06 | $62.06 | $60.41 | 7,478 |
2021-08-03 | $61.44 | $61.80 | $61.44 | $61.67 | $60.04 | 8,113 |
2021-08-02 | $60.73 | $60.90 | $60.61 | $60.61 | $59.00 | 1,856 |
2021-07-30 | $60.91 | $60.92 | $60.40 | $60.44 | $58.84 | 8,007 |
2021-07-29 | $61.32 | $61.73 | $61.32 | $61.47 | $59.84 | 13,846 |
2021-07-28 | $60.41 | $60.60 | $60.32 | $60.55 | $58.94 | 4,548 |
2021-07-27 | $60.59 | $60.59 | $60.18 | $60.30 | $58.70 | 5,989 |
2021-07-26 | $61.33 | $61.59 | $61.33 | $61.39 | $59.76 | 2,802 |
2021-07-23 | $61.67 | $61.86 | $61.64 | $61.86 | $60.22 | 5,628 |
2021-07-22 | $61.53 | $61.53 | $61.08 | $61.48 | $59.85 | 18,339 |
2021-07-21 | $61.23 | $61.75 | $61.15 | $61.60 | $59.96 | 14,920 |
2021-07-20 | $60.49 | $61.00 | $60.49 | $60.93 | $59.31 | 6,682 |
2021-07-19 | $60.70 | $60.83 | $60.25 | $60.39 | $58.79 | 12,909 |
2021-07-16 | $61.68 | $61.73 | $61.36 | $61.44 | $59.81 | 7,241 |
2021-07-15 | $61.30 | $61.30 | $60.92 | $61.20 | $59.58 | 15,894 |
2021-07-14 | $62.10 | $62.15 | $61.92 | $61.94 | $60.30 | 17,672 |
2021-07-13 | $61.50 | $61.77 | $61.45 | $61.52 | $59.89 | 6,364 |
2021-07-12 | $61.64 | $62.05 | $61.64 | $61.85 | $60.21 | 8,578 |
2021-07-09 | $61.61 | $62.10 | $61.59 | $61.98 | $60.34 | 11,475 |
2021-07-08 | $61.14 | $61.25 | $60.77 | $61.05 | $59.43 | 298,746 |
2021-07-07 | $62.00 | $62.17 | $61.73 | $61.95 | $60.30 | 10,239 |
2021-07-06 | $61.99 | $61.99 | $61.23 | $61.50 | $59.87 | 13,166 |
2021-07-02 | $61.36 | $61.69 | $61.00 | $61.64 | $60.01 | 11,943 |
2021-07-01 | $61.07 | $61.20 | $60.78 | $60.82 | $59.21 | 8,840 |
2021-06-30 | $60.62 | $60.96 | $60.25 | $60.72 | $59.11 | 14,530 |
2021-06-29 | $61.36 | $61.46 | $61.20 | $61.20 | $59.58 | 13,203 |
2021-06-28 | $61.33 | $61.45 | $61.13 | $61.14 | $59.52 | 13,182 |
2021-06-25 | $61.78 | $61.80 | $61.62 | $61.72 | $60.08 | 4,704 |
2021-06-24 | $61.38 | $61.72 | $61.38 | $61.72 | $60.08 | 3,594 |
2021-06-23 | $61.09 | $61.18 | $60.68 | $60.89 | $59.28 | 18,456 |
2021-06-22 | $60.30 | $60.55 | $60.30 | $60.55 | $58.94 | 16,145 |
2021-06-21 | $60.41 | $60.98 | $60.36 | $60.75 | $59.14 | 7,151 |
2021-06-18 | $60.15 | $60.60 | $59.77 | $59.91 | $58.32 | 11,814 |
2021-06-17 | $61.01 | $61.50 | $60.60 | $61.00 | $59.38 | 24,515 |
2021-06-16 | $62.05 | $62.33 | $61.35 | $61.44 | $59.81 | 8,245 |
2021-06-15 | $62.25 | $62.50 | $61.79 | $61.89 | $60.25 | 29,513 |
2021-06-14 | $61.75 | $61.81 | $61.60 | $61.74 | $60.10 | 8,607 |
2021-06-11 | $61.96 | $62.20 | $61.85 | $62.06 | $60.41 | 7,722 |
2021-06-10 | $62.13 | $62.38 | $61.97 | $62.06 | $60.41 | 7,496 |
2021-06-09 | $63.08 | $63.11 | $62.77 | $62.80 | $60.59 | 18,749 |
2021-06-08 | $63.01 | $63.08 | $62.68 | $62.91 | $60.70 | 49,623 |
2021-06-07 | $62.88 | $62.89 | $62.64 | $62.85 | $60.64 | 27,305 |
2021-06-04 | $62.53 | $62.97 | $62.53 | $62.64 | $60.43 | 13,605 |
2021-06-03 | $61.80 | $62.09 | $61.50 | $61.54 | $59.37 | 14,778 |
2021-06-02 | $62.67 | $62.67 | $62.43 | $62.50 | $60.30 | 6,705 |
2021-06-01 | $62.12 | $62.99 | $62.12 | $62.73 | $60.52 | 18,674 |
2021-05-28 | $61.41 | $61.75 | $61.10 | $61.63 | $59.45 | 23,899 |
2021-05-27 | $62.03 | $62.29 | $62.00 | $62.10 | $59.91 | 16,233 |
2021-05-26 | $62.51 | $62.66 | $62.42 | $62.53 | $60.33 | 6,881 |
2021-05-25 | $62.61 | $62.71 | $62.39 | $62.40 | $60.20 | 5,015 |
2021-05-24 | $62.83 | $63.00 | $62.63 | $62.73 | $60.52 | 15,502 |
2021-05-21 | $63.14 | $63.14 | $62.65 | $62.65 | $60.44 | 5,604 |
2021-05-20 | $62.49 | $62.89 | $62.49 | $62.74 | $60.53 | 10,801 |
2021-05-19 | $61.86 | $62.13 | $61.55 | $61.94 | $59.76 | 31,328 |
2021-05-18 | $62.98 | $62.98 | $62.59 | $62.72 | $60.51 | 36,198 |
2021-05-17 | $62.53 | $62.79 | $62.23 | $62.74 | $60.53 | 15,981 |
2021-05-14 | $63.03 | $63.11 | $62.67 | $62.93 | $60.71 | 18,338 |
2021-05-13 | $62.66 | $63.27 | $62.61 | $63.20 | $60.97 | 24,245 |
2021-05-12 | $64.09 | $64.27 | $63.38 | $63.44 | $61.20 | 33,751 |
2021-05-11 | $64.12 | $64.55 | $64.00 | $64.24 | $61.98 | 28,165 |
2021-05-10 | $65.08 | $65.14 | $64.66 | $64.82 | $62.54 | 18,066 |
2021-05-07 | $65.09 | $65.69 | $64.97 | $65.69 | $63.38 | 72,659 |
2021-05-06 | $64.85 | $65.09 | $64.56 | $64.96 | $62.67 | 13,456 |
2021-05-05 | $65.44 | $65.77 | $65.34 | $65.55 | $63.24 | 11,013 |
2021-05-04 | $65.23 | $65.58 | $64.92 | $65.00 | $62.71 | 9,995 |
2021-05-03 | $64.92 | $65.58 | $64.92 | $65.48 | $63.17 | 13,644 |
2021-04-30 | $65.02 | $65.51 | $64.54 | $64.57 | $62.29 | 12,395 |
2021-04-29 | $65.24 | $65.48 | $65.11 | $65.35 | $63.05 | 16,602 |
2021-04-28 | $64.80 | $65.41 | $64.72 | $65.09 | $62.80 | 10,091 |
2021-04-27 | $65.02 | $65.04 | $64.72 | $64.80 | $62.52 | 3,866 |
2021-04-26 | $64.71 | $65.01 | $64.71 | $64.97 | $62.68 | 12,917 |
2021-04-23 | $64.43 | $64.78 | $63.70 | $64.54 | $62.27 | 14,431 |
2021-04-22 | $64.09 | $64.26 | $63.61 | $63.93 | $61.68 | 16,975 |
2021-04-21 | $63.69 | $64.24 | $62.97 | $64.12 | $61.86 | 7,247 |
2021-04-20 | $64.27 | $64.59 | $63.58 | $63.69 | $61.45 | 18,039 |
2021-04-19 | $64.37 | $64.85 | $64.36 | $64.48 | $62.20 | 97,402 |
2021-04-16 | $64.38 | $64.66 | $64.24 | $64.49 | $62.22 | 23,350 |
2021-04-15 | $64.05 | $64.17 | $63.88 | $64.09 | $61.83 | 77,452 |
2021-04-14 | $64.21 | $64.49 | $63.94 | $63.99 | $61.74 | 157,770 |
2021-04-13 | $63.55 | $63.81 | $63.07 | $63.41 | $61.18 | 9,257 |
2021-04-12 | $62.45 | $62.70 | $62.20 | $62.28 | $60.09 | 4,956 |
2021-04-09 | $63.23 | $63.23 | $62.83 | $63.09 | $60.87 | 6,068 |
2021-04-08 | $63.19 | $63.26 | $62.80 | $63.13 | $60.91 | 83,367 |
2021-04-07 | $62.47 | $62.62 | $62.30 | $62.40 | $60.20 | 5,948 |
2021-04-06 | $62.08 | $62.76 | $61.77 | $61.88 | $59.70 | 25,806 |
2021-04-05 | $62.89 | $63.24 | $62.75 | $63.24 | $61.01 | 13,907 |
2021-04-01 | $62.31 | $62.61 | $62.27 | $62.35 | $60.15 | 108,474 |
2021-03-31 | $62.29 | $62.70 | $62.22 | $62.26 | $60.07 | 9,104 |
2021-03-30 | $61.82 | $62.40 | $61.58 | $61.93 | $59.75 | 17,267 |
2021-03-29 | $61.73 | $62.22 | $61.66 | $62.18 | $59.99 | 10,883 |
2021-03-26 | $61.44 | $61.88 | $61.28 | $61.88 | $59.70 | 14,905 |
2021-03-25 | $61.44 | $61.75 | $61.30 | $61.71 | $59.53 | 14,677 |
2021-03-24 | $61.48 | $62.07 | $61.48 | $61.55 | $59.38 | 13,640 |
2021-03-23 | $62.12 | $62.39 | $61.74 | $61.74 | $59.56 | 11,590 |
2021-03-22 | $63.31 | $63.56 | $63.11 | $63.11 | $60.89 | 18,770 |
2021-03-19 | $64.03 | $64.12 | $63.63 | $64.12 | $61.86 | 7,359 |
2021-03-18 | $64.43 | $64.54 | $63.90 | $63.92 | $61.67 | 19,566 |
2021-03-17 | $65.01 | $65.68 | $64.64 | $65.44 | $63.13 | 18,049 |
2021-03-16 | $65.35 | $65.51 | $65.16 | $65.27 | $62.97 | 20,326 |
2021-03-15 | $64.71 | $65.12 | $64.02 | $65.11 | $62.82 | 22,836 |
2021-03-12 | $63.34 | $63.92 | $63.31 | $63.80 | $61.55 | 19,649 |
2021-03-11 | $63.14 | $63.55 | $62.95 | $63.51 | $61.27 | 18,664 |
2021-03-10 | $63.58 | $63.58 | $62.54 | $62.87 | $60.65 | 25,777 |
2021-03-09 | $61.82 | $62.51 | $61.81 | $62.10 | $59.91 | 44,737 |
2021-03-08 | $61.46 | $61.92 | $61.36 | $61.36 | $59.20 | 68,281 |
2021-03-05 | $62.37 | $63.03 | $61.71 | $62.85 | $60.64 | 368,770 |
2021-03-04 | $62.93 | $63.37 | $62.08 | $62.22 | $60.03 | 16,029 |
2021-03-03 | $63.58 | $63.79 | $63.41 | $63.51 | $61.27 | 12,908 |
2021-03-02 | $63.73 | $64.29 | $63.69 | $64.07 | $61.81 | 27,157 |
2021-03-01 | $63.56 | $64.00 | $63.56 | $64.00 | $61.74 | 28,992 |
2021-02-26 | $63.20 | $63.41 | $62.35 | $62.53 | $60.33 | 156,515 |
2021-02-25 | $64.01 | $64.73 | $62.91 | $63.10 | $60.88 | 46,501 |
2021-02-24 | $64.69 | $65.30 | $64.62 | $65.30 | $63.00 | 21,174 |
2021-02-23 | $64.56 | $64.78 | $64.03 | $64.75 | $62.47 | 20,302 |
2021-02-22 | $65.00 | $65.21 | $64.83 | $64.86 | $62.57 | 16,727 |
2021-02-19 | $65.24 | $65.65 | $64.89 | $64.99 | $62.70 | 69,465 |
2021-02-18 | $64.95 | $64.97 | $64.41 | $64.85 | $62.56 | 133,344 |
2021-02-17 | $65.00 | $65.19 | $64.76 | $65.19 | $62.89 | 68,966 |
2021-02-16 | $65.16 | $65.38 | $65.00 | $65.32 | $63.02 | 133,116 |
2021-02-12 | $66.30 | $66.30 | $65.07 | $65.62 | $63.31 | 31,268 |
2021-02-11 | $66.31 | $66.46 | $66.11 | $66.35 | $64.01 | 31,893 |
2021-02-10 | $66.89 | $66.89 | $66.00 | $66.00 | $63.67 | 49,860 |
2021-02-09 | $67.89 | $67.89 | $67.13 | $67.37 | $64.99 | 15,655 |
2021-02-08 | $67.82 | $68.23 | $67.82 | $68.00 | $65.60 | 12,685 |
2021-02-05 | $67.71 | $67.86 | $67.46 | $67.78 | $65.39 | 18,827 |
2021-02-04 | $67.65 | $67.65 | $67.48 | $67.52 | $65.14 | 18,651 |
2021-02-03 | $68.03 | $69.31 | $67.82 | $67.94 | $65.55 | 12,791 |
2021-02-02 | $67.53 | $67.79 | $67.31 | $67.63 | $65.25 | 75,069 |
2021-02-01 | $67.83 | $68.23 | $67.56 | $67.70 | $65.31 | 21,120 |
2021-01-29 | $68.15 | $68.52 | $67.43 | $67.70 | $65.31 | 23,768 |
2021-01-28 | $67.99 | $68.68 | $67.99 | $68.54 | $66.12 | 7,336 |
2021-01-27 | $69.16 | $70.20 | $68.50 | $68.85 | $66.42 | 76,030 |
2021-01-26 | $69.85 | $70.24 | $69.67 | $70.13 | $67.66 | 57,759 |
2021-01-25 | $68.92 | $69.38 | $68.45 | $69.25 | $66.81 | 44,480 |
2021-01-22 | $68.34 | $69.00 | $68.34 | $68.85 | $66.42 | 30,637 |
2021-01-21 | $67.84 | $68.11 | $67.55 | $67.94 | $65.54 | 47,914 |
2021-01-20 | $66.55 | $67.31 | $66.55 | $67.09 | $64.73 | 31,103 |
2021-01-19 | $65.71 | $65.71 | $65.13 | $65.47 | $63.16 | 55,875 |
2021-01-15 | $66.83 | $67.21 | $66.23 | $66.45 | $64.11 | 59,822 |
2021-01-14 | $67.99 | $67.99 | $67.03 | $67.21 | $64.84 | 465,134 |
2021-01-13 | $68.10 | $68.27 | $67.82 | $68.19 | $65.79 | 13,829 |
2021-01-12 | $67.84 | $68.41 | $67.62 | $68.34 | $65.93 | 34,735 |
2021-01-11 | $68.36 | $68.88 | $67.80 | $68.42 | $66.01 | 33,068 |
2021-01-08 | $70.76 | $70.91 | $69.39 | $70.05 | $67.58 | 342,366 |
2021-01-07 | $70.97 | $71.72 | $70.92 | $71.70 | $69.17 | 44,834 |
2021-01-06 | $70.26 | $71.57 | $70.24 | $71.31 | $68.80 | 40,614 |
2021-01-05 | $69.04 | $69.89 | $69.04 | $69.62 | $67.17 | 19,366 |
2021-01-04 | $68.85 | $68.85 | $67.82 | $67.92 | $65.53 | 30,847 |
2020-12-31 | $68.37 | $68.37 | $67.84 | $68.07 | $65.67 | 8,211 |
2020-12-30 | $68.66 | $69.32 | $68.66 | $68.96 | $66.53 | 19,905 |
2020-12-29 | $68.89 | $69.09 | $68.65 | $68.93 | $66.50 | 15,526 |
2020-12-28 | $67.24 | $67.63 | $67.24 | $67.49 | $65.11 | 48,892 |
2020-12-24 | $67.15 | $67.24 | $67.08 | $67.19 | $64.82 | 6,266 |
2020-12-23 | $66.69 | $67.23 | $66.65 | $66.85 | $64.49 | 21,490 |
2020-12-22 | $65.50 | $65.89 | $65.30 | $65.62 | $63.31 | 16,508 |
2020-12-21 | $65.00 | $65.05 | $63.81 | $64.93 | $62.64 | 27,544 |
2020-12-18 | $66.63 | $66.63 | $65.18 | $65.49 | $63.18 | 40,932 |
2020-12-17 | $67.05 | $67.41 | $67.05 | $67.20 | $64.83 | 25,385 |
2020-12-16 | $67.09 | $67.09 | $66.23 | $66.67 | $64.32 | 17,285 |
2020-12-15 | $66.12 | $66.68 | $65.94 | $66.31 | $63.97 | 18,101 |
2020-12-14 | $67.04 | $67.04 | $66.08 | $66.08 | $63.75 | 21,618 |
2020-12-11 | $67.29 | $67.82 | $67.24 | $67.79 | $64.65 | 77,069 |
2020-12-10 | $66.81 | $67.50 | $66.81 | $67.49 | $64.37 | 11,857 |
2020-12-09 | $67.46 | $67.48 | $66.28 | $66.49 | $63.41 | 12,245 |
2020-12-08 | $66.70 | $66.98 | $66.50 | $66.90 | $63.81 | 93,794 |
2020-12-07 | $65.99 | $66.19 | $65.80 | $65.99 | $62.94 | 61,267 |
2020-12-04 | $66.12 | $66.56 | $66.01 | $66.05 | $62.99 | 29,778 |
2020-12-03 | $66.47 | $66.89 | $66.12 | $66.24 | $63.18 | 39,535 |
2020-12-02 | $66.68 | $67.20 | $66.62 | $67.11 | $64.01 | 81,485 |
2020-12-01 | $66.70 | $67.18 | $66.70 | $67.05 | $63.95 | 40,283 |
2020-11-30 | $66.61 | $66.72 | $66.21 | $66.43 | $63.36 | 26,150 |
2020-11-27 | $65.93 | $66.32 | $65.90 | $66.09 | $63.03 | 7,320 |
2020-11-25 | $65.56 | $66.00 | $65.38 | $65.99 | $62.94 | 12,918 |
2020-11-24 | $64.91 | $65.78 | $64.87 | $65.77 | $62.73 | 15,227 |
2020-11-23 | $64.40 | $64.57 | $63.59 | $64.34 | $61.36 | 38,249 |
2020-11-20 | $64.34 | $64.61 | $64.23 | $64.61 | $61.62 | 17,430 |
2020-11-19 | $64.34 | $64.95 | $64.22 | $64.95 | $61.95 | 5,161 |
2020-11-18 | $64.91 | $65.32 | $64.56 | $64.73 | $61.74 | 13,576 |
2020-11-17 | $65.27 | $65.72 | $65.25 | $65.58 | $62.55 | 14,217 |
2020-11-16 | $66.00 | $66.00 | $65.49 | $65.82 | $62.77 | 19,858 |
2020-11-13 | $64.68 | $65.24 | $64.68 | $65.01 | $62.00 | 35,518 |
2020-11-12 | $64.91 | $65.15 | $64.21 | $64.51 | $61.53 | 26,080 |
2020-11-11 | $64.93 | $65.24 | $64.80 | $65.24 | $62.22 | 10,628 |
2020-11-10 | $64.05 | $64.54 | $63.90 | $64.20 | $61.23 | 14,254 |
2020-11-09 | $65.88 | $65.88 | $64.86 | $65.12 | $62.11 | 19,530 |
2020-11-06 | $62.96 | $63.11 | $62.68 | $62.73 | $59.83 | 35,395 |
2020-11-05 | $62.12 | $62.59 | $62.07 | $62.37 | $59.49 | 20,174 |
2020-11-04 | $60.21 | $61.03 | $60.21 | $60.86 | $58.04 | 7,323 |
2020-11-03 | $60.03 | $60.58 | $59.90 | $60.29 | $57.50 | 16,344 |
2020-11-02 | $60.05 | $60.11 | $59.58 | $59.78 | $57.01 | 15,259 |
2020-10-30 | $59.80 | $59.84 | $58.91 | $59.37 | $56.62 | 33,801 |
2020-10-29 | $59.73 | $60.84 | $59.46 | $60.48 | $57.68 | 14,999 |
2020-10-28 | $60.40 | $60.59 | $59.89 | $60.17 | $57.39 | 12,680 |
2020-10-27 | $61.22 | $61.39 | $61.09 | $61.20 | $58.37 | 6,107 |
2020-10-26 | $61.62 | $61.78 | $60.99 | $61.31 | $58.47 | 12,654 |
2020-10-23 | $62.09 | $62.34 | $61.34 | $62.09 | $59.22 | 23,832 |
2020-10-22 | $61.87 | $62.38 | $61.32 | $61.99 | $59.12 | 22,565 |
2020-10-21 | $61.22 | $61.90 | $61.22 | $61.29 | $58.46 | 9,205 |
2020-10-20 | $60.79 | $61.65 | $60.79 | $61.26 | $58.42 | 10,679 |
2020-10-19 | $61.47 | $61.70 | $60.34 | $60.43 | $57.63 | 32,287 |
2020-10-16 | $61.52 | $61.88 | $61.33 | $61.40 | $58.56 | 16,400 |
2020-10-15 | $60.94 | $61.66 | $60.87 | $61.49 | $58.65 | 35,611 |
2020-10-14 | $62.19 | $62.47 | $61.75 | $62.05 | $59.18 | 139,234 |
2020-10-13 | $61.93 | $62.48 | $61.07 | $61.83 | $58.97 | 183,484 |
2020-10-12 | $61.77 | $62.35 | $61.55 | $62.10 | $59.23 | 7,331 |
2020-10-09 | $60.96 | $61.51 | $60.96 | $61.37 | $58.53 | 23,092 |
2020-10-08 | $60.24 | $60.42 | $60.00 | $60.39 | $57.59 | 15,201 |
2020-10-07 | $59.23 | $59.80 | $59.01 | $59.79 | $57.02 | 306,349 |
2020-10-06 | $59.40 | $59.57 | $58.22 | $58.38 | $55.68 | 5,054 |
2020-10-05 | $58.86 | $59.41 | $58.86 | $59.41 | $56.66 | 4,946 |
2020-10-02 | $58.02 | $58.76 | $57.78 | $58.36 | $55.66 | 19,886 |
2020-10-01 | $57.98 | $58.72 | $57.75 | $58.30 | $55.60 | 36,847 |
2020-09-30 | $57.56 | $58.28 | $57.39 | $57.54 | $54.88 | 11,283 |
2020-09-29 | $57.45 | $57.54 | $57.10 | $57.14 | $54.50 | 5,444 |
2020-09-28 | $58.12 | $58.32 | $57.86 | $58.05 | $55.37 | 4,686 |
2020-09-25 | $57.51 | $57.68 | $57.40 | $57.67 | $55.00 | 5,051 |
2020-09-24 | $56.87 | $57.47 | $56.39 | $56.98 | $54.34 | 31,421 |
2020-09-23 | $57.70 | $57.84 | $56.27 | $56.27 | $53.67 | 9,095 |
2020-09-22 | $57.92 | $58.20 | $57.21 | $58.13 | $55.44 | 7,987 |
2020-09-21 | $56.79 | $56.97 | $56.10 | $56.94 | $54.31 | 11,541 |
2020-09-18 | $59.18 | $59.18 | $57.76 | $58.53 | $55.82 | 19,538 |
2020-09-17 | $58.87 | $59.63 | $58.86 | $59.62 | $56.86 | 20,180 |
2020-09-16 | $59.60 | $59.92 | $59.17 | $59.20 | $56.46 | 31,497 |
2020-09-15 | $59.49 | $59.49 | $59.22 | $59.43 | $56.68 | 14,006 |
2020-09-14 | $59.06 | $59.32 | $59.01 | $59.27 | $56.53 | 20,176 |
2020-09-11 | $58.42 | $58.61 | $57.93 | $58.25 | $55.56 | 12,161 |
2020-09-10 | $59.52 | $59.52 | $57.94 | $58.29 | $55.59 | 47,787 |
2020-09-09 | $57.50 | $59.24 | $57.49 | $59.02 | $56.29 | 46,622 |
2020-09-08 | $58.25 | $58.95 | $57.31 | $57.49 | $54.83 | 344,277 |
2020-09-04 | $59.61 | $59.64 | $58.03 | $59.39 | $56.64 | 38,404 |
2020-09-03 | $60.78 | $60.79 | $58.79 | $59.10 | $56.37 | 43,910 |
2020-09-02 | $60.19 | $60.96 | $59.88 | $60.89 | $58.07 | 24,160 |
2020-09-01 | $60.02 | $60.15 | $59.85 | $59.99 | $57.22 | 17,876 |
2020-08-31 | $60.46 | $60.91 | $60.46 | $60.61 | $57.81 | 19,739 |
2020-08-28 | $60.83 | $61.11 | $60.83 | $61.07 | $58.24 | 16,396 |
2020-08-27 | $60.89 | $60.92 | $60.24 | $60.67 | $57.86 | 22,741 |
2020-08-26 | $59.70 | $60.85 | $59.70 | $60.79 | $57.98 | 23,028 |
2020-08-25 | $59.38 | $59.57 | $58.94 | $59.54 | $56.79 | 21,662 |
2020-08-24 | $59.47 | $59.51 | $59.16 | $59.30 | $56.56 | 11,254 |
2020-08-21 | $58.28 | $58.74 | $58.24 | $58.74 | $56.02 | 22,257 |
2020-08-20 | $57.90 | $58.10 | $57.61 | $58.06 | $55.37 | 23,480 |
2020-08-19 | $59.05 | $59.19 | $57.91 | $57.91 | $55.23 | 33,818 |
2020-08-18 | $59.59 | $59.85 | $59.32 | $59.85 | $57.08 | 29,838 |
2020-08-17 | $58.00 | $58.44 | $58.00 | $58.27 | $55.57 | 24,156 |
2020-08-14 | $56.90 | $57.36 | $56.63 | $56.79 | $54.16 | 66,531 |
2020-08-13 | $57.47 | $57.68 | $57.11 | $57.36 | $54.71 | 241,478 |
2020-08-12 | $57.59 | $58.18 | $57.53 | $57.88 | $55.20 | 25,295 |
2020-08-11 | $58.61 | $58.74 | $57.76 | $58.02 | $55.34 | 47,088 |
2020-08-10 | $58.59 | $58.82 | $58.28 | $58.82 | $56.10 | 172,300 |
2020-08-07 | $58.47 | $58.88 | $58.22 | $58.74 | $56.02 | 214,117 |
2020-08-06 | $59.51 | $59.81 | $59.31 | $59.75 | $56.99 | 23,773 |
2020-08-05 | $59.81 | $59.97 | $59.34 | $59.45 | $56.70 | 30,915 |
2020-08-04 | $58.83 | $59.23 | $58.78 | $59.11 | $56.38 | 12,652 |
2020-08-03 | $58.70 | $59.59 | $58.36 | $59.49 | $56.74 | 65,184 |
2020-07-31 | $59.05 | $59.06 | $58.12 | $58.74 | $56.02 | 11,518 |
2020-07-30 | $58.53 | $58.95 | $58.20 | $58.83 | $56.11 | 17,974 |
2020-07-29 | $58.94 | $59.34 | $58.68 | $59.27 | $56.53 | 32,739 |
2020-07-28 | $58.46 | $58.73 | $58.13 | $58.15 | $55.46 | 17,938 |
2020-07-27 | $58.66 | $58.99 | $58.66 | $58.80 | $56.08 | 17,660 |
2020-07-24 | $58.18 | $58.50 | $57.98 | $58.36 | $55.66 | 21,482 |
2020-07-23 | $58.88 | $58.95 | $58.22 | $58.29 | $55.59 | 36,704 |
2020-07-22 | $59.42 | $59.74 | $59.37 | $59.62 | $56.86 | 34,369 |
2020-07-21 | $59.21 | $59.32 | $58.90 | $59.11 | $56.38 | 25,331 |
2020-07-20 | $57.65 | $58.02 | $57.50 | $58.01 | $55.33 | 47,490 |
2020-07-17 | $57.59 | $57.90 | $57.44 | $57.82 | $55.15 | 14,745 |
2020-07-16 | $56.97 | $57.32 | $56.86 | $57.18 | $54.54 | 21,671 |
2020-07-15 | $58.31 | $58.60 | $58.03 | $58.32 | $55.62 | 34,414 |
2020-07-14 | $56.57 | $57.59 | $56.57 | $57.52 | $54.86 | 186,253 |
2020-07-13 | $57.43 | $57.66 | $56.29 | $56.32 | $53.72 | 56,144 |
2020-07-10 | $57.10 | $57.35 | $56.98 | $57.35 | $54.70 | 30,741 |
2020-07-09 | $56.85 | $57.63 | $56.51 | $57.12 | $54.48 | 34,790 |
2020-07-08 | $58.30 | $58.68 | $57.85 | $58.40 | $55.70 | 329,296 |
2020-07-07 | $58.28 | $58.66 | $57.90 | $57.94 | $55.26 | 14,260 |
2020-07-06 | $58.03 | $58.18 | $57.78 | $58.08 | $55.39 | 12,649 |
2020-07-02 | $57.24 | $57.77 | $57.07 | $57.23 | $54.58 | 30,892 |
2020-07-01 | $56.03 | $56.48 | $55.82 | $56.12 | $53.52 | 78,460 |
2020-06-30 | $55.70 | $57.19 | $55.70 | $56.67 | $54.05 | 83,918 |
2020-06-29 | $54.88 | $55.32 | $54.50 | $55.22 | $52.67 | 18,144 |
2020-06-26 | $54.25 | $54.25 | $53.35 | $53.55 | $51.07 | 18,149 |
2020-06-25 | $53.53 | $54.76 | $53.53 | $54.67 | $52.14 | 21,715 |
2020-06-24 | $54.37 | $54.58 | $53.46 | $53.65 | $51.17 | 45,316 |
2020-06-23 | $55.32 | $55.39 | $54.87 | $54.87 | $52.33 | 9,737 |
2020-06-22 | $54.69 | $55.22 | $54.34 | $54.97 | $52.43 | 30,292 |
2020-06-19 | $55.29 | $55.29 | $54.09 | $54.32 | $51.81 | 30,616 |
2020-06-18 | $54.42 | $54.80 | $54.40 | $54.57 | $52.05 | 22,468 |
2020-06-17 | $55.45 | $55.48 | $54.82 | $55.15 | $52.60 | 24,481 |
2020-06-16 | $55.54 | $55.54 | $53.08 | $53.64 | $51.16 | 34,008 |
2020-06-15 | $52.76 | $54.99 | $52.56 | $54.58 | $52.06 | 38,055 |
2020-06-12 | $54.16 | $54.21 | $52.53 | $53.57 | $50.75 | 77,402 |
2020-06-11 | $54.16 | $54.60 | $52.60 | $52.60 | $49.83 | 296,271 |
2020-06-10 | $55.94 | $56.09 | $55.45 | $55.64 | $52.71 | 25,067 |
2020-06-09 | $55.68 | $56.05 | $55.28 | $55.64 | $52.71 | 41,103 |
2020-06-08 | $57.36 | $58.10 | $57.19 | $57.95 | $54.90 | 37,553 |
2020-06-05 | $56.02 | $56.54 | $55.81 | $56.06 | $53.11 | 275,685 |
2020-06-04 | $54.69 | $55.19 | $54.69 | $54.91 | $52.02 | 11,041 |
2020-06-03 | $54.40 | $55.00 | $54.37 | $54.99 | $52.09 | 12,523 |
2020-06-02 | $53.16 | $53.92 | $53.00 | $53.79 | $50.96 | 19,839 |
2020-06-01 | $51.72 | $52.50 | $51.41 | $52.46 | $49.70 | 23,052 |
2020-05-29 | $50.97 | $51.37 | $50.60 | $51.37 | $48.66 | 46,867 |
2020-05-28 | $51.26 | $51.50 | $50.83 | $50.90 | $48.22 | 8,809 |
2020-05-27 | $51.95 | $51.95 | $51.02 | $51.64 | $48.92 | 16,016 |
2020-05-26 | $50.82 | $51.89 | $50.60 | $51.31 | $48.61 | 19,631 |
2020-05-22 | $49.75 | $49.90 | $49.39 | $49.79 | $47.17 | 9,223 |
2020-05-21 | $50.35 | $50.43 | $49.69 | $50.05 | $47.41 | 18,045 |
2020-05-20 | $50.65 | $51.07 | $50.65 | $50.79 | $48.11 | 8,756 |
2020-05-19 | $50.21 | $50.58 | $49.53 | $49.78 | $47.16 | 15,317 |
2020-05-18 | $50.35 | $50.91 | $50.02 | $50.80 | $48.12 | 39,854 |
2020-05-15 | $48.58 | $49.09 | $48.39 | $49.08 | $46.49 | 10,931 |
2020-05-14 | $49.00 | $49.81 | $48.60 | $49.80 | $47.18 | 35,700 |
2020-05-13 | $49.70 | $49.70 | $48.36 | $49.05 | $46.47 | 20,560 |
2020-05-12 | $50.91 | $51.14 | $49.71 | $49.71 | $47.09 | 6,904 |
2020-05-11 | $49.61 | $50.06 | $49.54 | $49.69 | $47.07 | 40,788 |
2020-05-08 | $50.00 | $50.47 | $49.79 | $50.31 | $47.66 | 8,962 |
2020-05-07 | $49.46 | $50.22 | $49.31 | $49.55 | $46.94 | 31,081 |
2020-05-06 | $49.22 | $49.22 | $48.10 | $48.17 | $45.63 | 12,559 |
2020-05-05 | $48.78 | $49.40 | $48.70 | $48.84 | $46.27 | 26,803 |
2020-05-04 | $48.19 | $48.65 | $48.03 | $48.65 | $46.09 | 18,867 |
2020-05-01 | $48.31 | $48.41 | $47.50 | $47.83 | $45.31 | 16,915 |
2020-04-30 | $50.39 | $50.39 | $48.39 | $48.66 | $46.10 | 17,861 |
2020-04-29 | $50.01 | $50.56 | $49.90 | $50.53 | $47.87 | 11,278 |
2020-04-28 | $50.82 | $50.82 | $49.73 | $49.92 | $47.29 | 44,612 |
2020-04-27 | $49.20 | $49.65 | $49.01 | $49.29 | $46.69 | 40,843 |
2020-04-24 | $48.06 | $48.64 | $47.88 | $48.58 | $46.02 | 16,084 |
2020-04-23 | $48.25 | $48.81 | $47.97 | $48.06 | $45.53 | 19,840 |
2020-04-22 | $48.33 | $48.33 | $47.40 | $47.91 | $45.39 | 21,862 |
2020-04-21 | $47.23 | $47.57 | $46.66 | $47.05 | $44.57 | 33,259 |
2020-04-20 | $48.86 | $49.68 | $48.78 | $48.78 | $46.21 | 17,901 |
2020-04-17 | $49.22 | $49.36 | $48.63 | $49.19 | $46.60 | 77,432 |
2020-04-16 | $47.86 | $48.13 | $47.27 | $48.03 | $45.50 | 15,926 |
2020-04-15 | $46.41 | $46.86 | $46.12 | $46.68 | $44.22 | 13,127 |
2020-04-14 | $47.21 | $47.70 | $47.08 | $47.65 | $45.14 | 13,180 |
2020-04-13 | $46.40 | $47.04 | $45.72 | $46.59 | $44.14 | 45,362 |
2020-04-09 | $46.40 | $46.86 | $45.39 | $46.49 | $44.04 | 22,283 |
2020-04-08 | $45.64 | $46.47 | $45.27 | $46.22 | $43.79 | 16,944 |
2020-04-07 | $46.46 | $46.47 | $45.01 | $45.01 | $42.64 | 52,856 |
2020-04-06 | $44.58 | $45.10 | $44.32 | $44.81 | $42.45 | 20,790 |
2020-04-03 | $44.87 | $45.02 | $43.84 | $44.38 | $42.04 | 11,850 |
2020-04-02 | $43.89 | $45.20 | $43.89 | $45.13 | $42.75 | 20,534 |
2020-04-01 | $43.76 | $44.81 | $43.65 | $44.46 | $42.12 | 129,749 |
2020-03-31 | $45.26 | $45.26 | $44.28 | $44.57 | $42.22 | 28,053 |
2020-03-30 | $44.60 | $45.61 | $44.60 | $45.26 | $42.88 | 17,605 |
2020-03-27 | $42.71 | $44.13 | $42.65 | $43.28 | $41.00 | 26,586 |
2020-03-26 | $43.85 | $46.35 | $43.85 | $46.34 | $43.90 | 29,425 |
2020-03-25 | $42.08 | $44.08 | $41.65 | $42.48 | $40.24 | 43,966 |
2020-03-24 | $41.47 | $43.04 | $41.47 | $43.04 | $40.77 | 84,148 |
2020-03-23 | $38.53 | $38.73 | $35.70 | $37.19 | $35.23 | 100,760 |
2020-03-20 | $41.51 | $41.76 | $39.12 | $39.30 | $37.23 | 91,127 |
2020-03-19 | $40.14 | $42.83 | $40.14 | $41.29 | $39.11 | 147,804 |
2020-03-18 | $40.95 | $42.79 | $40.02 | $40.80 | $38.65 | 122,762 |
2020-03-17 | $42.35 | $43.92 | $42.16 | $43.41 | $41.12 | 86,234 |
2020-03-16 | $42.79 | $43.70 | $40.56 | $41.72 | $39.52 | 157,416 |
2020-03-13 | $48.02 | $49.19 | $46.21 | $49.16 | $46.57 | 88,733 |
2020-03-12 | $47.73 | $48.83 | $45.02 | $45.38 | $42.99 | 176,656 |
2020-03-11 | $51.68 | $51.98 | $50.74 | $51.01 | $48.32 | 49,586 |
2020-03-10 | $52.94 | $53.16 | $51.58 | $52.77 | $49.99 | 69,545 |
2020-03-09 | $50.82 | $52.54 | $49.82 | $50.68 | $48.01 | 129,176 |
2020-03-06 | $54.39 | $54.88 | $54.24 | $54.84 | $51.95 | 30,737 |
2020-03-05 | $55.16 | $55.54 | $54.89 | $55.02 | $52.12 | 15,940 |
2020-03-04 | $54.55 | $55.25 | $54.34 | $55.10 | $52.20 | 34,542 |
2020-03-03 | $53.91 | $55.00 | $53.22 | $53.22 | $50.42 | 88,724 |
2020-03-02 | $52.82 | $52.82 | $52.33 | $52.81 | $50.03 | 90,215 |
2020-02-28 | $52.68 | $52.87 | $52.01 | $52.87 | $50.08 | 117,898 |
2020-02-27 | $54.74 | $54.81 | $54.13 | $54.13 | $51.28 | 49,700 |
2020-02-26 | $55.04 | $55.25 | $54.81 | $55.01 | $52.11 | 68,325 |
2020-02-25 | $55.79 | $56.03 | $55.21 | $55.21 | $52.30 | 33,492 |
2020-02-24 | $56.30 | $56.50 | $55.95 | $56.10 | $53.14 | 66,794 |
2020-02-21 | $57.48 | $57.74 | $57.38 | $57.49 | $54.46 | 25,299 |
2020-02-20 | $57.45 | $57.58 | $57.32 | $57.46 | $54.43 | 18,904 |
2020-02-19 | $57.55 | $57.59 | $57.42 | $57.50 | $54.47 | 13,203 |
2020-02-18 | $57.20 | $57.41 | $57.06 | $57.14 | $54.13 | 13,239 |
2020-02-14 | $57.30 | $57.30 | $57.00 | $57.19 | $54.18 | 28,076 |
2020-02-13 | $57.79 | $57.79 | $57.42 | $57.42 | $54.40 | 9,635 |
2020-02-12 | $57.90 | $57.97 | $57.74 | $57.78 | $54.74 | 68,890 |
2020-02-11 | $56.90 | $57.00 | $56.68 | $56.75 | $53.76 | 75,255 |
2020-02-10 | $56.15 | $56.30 | $55.96 | $56.07 | $53.12 | 15,795 |
2020-02-07 | $56.70 | $56.75 | $56.26 | $56.43 | $53.46 | 350,793 |
2020-02-06 | $56.57 | $56.63 | $56.44 | $56.55 | $53.57 | 18,317 |
2020-02-05 | $56.56 | $56.74 | $56.44 | $56.54 | $53.56 | 20,631 |
2020-02-04 | $55.99 | $56.20 | $55.97 | $56.14 | $53.18 | 10,654 |
2020-02-03 | $56.01 | $56.09 | $55.74 | $55.89 | $52.95 | 87,900 |
2020-01-31 | $56.45 | $56.56 | $56.11 | $56.16 | $53.20 | 44,143 |
2020-01-30 | $56.78 | $57.00 | $56.50 | $56.85 | $53.86 | 35,424 |
2020-01-29 | $57.10 | $57.30 | $57.05 | $57.30 | $54.28 | 10,080 |
2020-01-28 | $57.28 | $57.49 | $57.18 | $57.41 | $54.39 | 5,674 |
2020-01-27 | $58.01 | $58.01 | $57.75 | $57.86 | $54.81 | 11,188 |
2020-01-24 | $59.07 | $59.07 | $58.65 | $58.65 | $55.56 | 13,247 |
2020-01-23 | $58.89 | $59.06 | $58.77 | $58.89 | $55.79 | 11,903 |
2020-01-22 | $58.84 | $58.87 | $58.62 | $58.77 | $55.67 | 8,770 |
2020-01-21 | $58.41 | $58.47 | $58.18 | $58.28 | $55.21 | 7,483 |
2020-01-17 | $58.53 | $58.56 | $58.43 | $58.45 | $55.37 | 7,091 |
2020-01-16 | $58.44 | $58.46 | $58.24 | $58.35 | $55.28 | 25,762 |
2020-01-15 | $57.65 | $57.87 | $57.65 | $57.66 | $54.62 | 9,415 |
2020-01-14 | $57.31 | $57.41 | $57.29 | $57.37 | $54.35 | 9,464 |
2020-01-13 | $57.09 | $57.23 | $56.92 | $57.15 | $54.14 | 27,021 |
2020-01-10 | $57.11 | $57.31 | $57.04 | $57.25 | $54.23 | 35,403 |
2020-01-09 | $57.12 | $57.31 | $57.02 | $57.11 | $54.10 | 8,498 |
2020-01-08 | $57.26 | $57.55 | $57.10 | $57.40 | $54.38 | 29,869 |
2020-01-07 | $57.56 | $57.56 | $57.23 | $57.51 | $54.48 | 24,711 |
2020-01-06 | $57.38 | $57.71 | $57.27 | $57.57 | $54.54 | 36,297 |
2020-01-03 | $57.33 | $57.60 | $57.30 | $57.37 | $54.35 | 31,310 |
2020-01-02 | $57.60 | $57.60 | $57.00 | $57.50 | $54.47 | 45,260 |
2019-12-31 | $59.09 | $59.09 | $57.52 | $57.75 | $54.71 | 10,976 |
2019-12-30 | $57.73 | $58.00 | $57.71 | $57.86 | $54.81 | 11,709 |
2019-12-27 | $58.01 | $58.05 | $57.92 | $57.96 | $54.91 | 21,750 |
2019-12-26 | $58.05 | $58.14 | $57.65 | $58.07 | $55.01 | 16,701 |
2019-12-24 | $57.99 | $57.99 | $57.44 | $57.68 | $54.64 | 3,847 |
2019-12-23 | $57.00 | $57.42 | $56.98 | $57.30 | $54.28 | 41,081 |
2019-12-20 | $56.76 | $56.81 | $56.61 | $56.61 | $53.63 | 23,244 |
2019-12-19 | $56.31 | $56.66 | $56.31 | $56.60 | $53.62 | 16,430 |
2019-12-18 | $55.66 | $55.83 | $55.65 | $55.80 | $52.86 | 28,868 |
2019-12-17 | $55.27 | $55.45 | $55.17 | $55.18 | $52.27 | 64,819 |
2019-12-16 | $55.40 | $55.47 | $55.18 | $55.24 | $52.33 | 38,783 |
2019-12-13 | $56.85 | $56.85 | $56.30 | $56.57 | $52.47 | 41,942 |
2019-12-12 | $56.85 | $57.10 | $56.75 | $57.10 | $52.96 | 199,392 |
2019-12-11 | $56.51 | $56.84 | $56.50 | $56.83 | $52.71 | 19,901 |
2019-12-10 | $56.41 | $56.51 | $56.32 | $56.51 | $52.42 | 13,268 |
2019-12-09 | $56.34 | $56.41 | $56.17 | $56.17 | $52.10 | 16,462 |
2019-12-06 | $56.77 | $56.95 | $56.61 | $56.95 | $52.82 | 47,745 |
2019-12-05 | $56.49 | $56.62 | $56.19 | $56.53 | $52.43 | 29,874 |
2019-12-04 | $56.34 | $56.40 | $56.26 | $56.39 | $52.30 | 47,710 |
2019-12-03 | $55.87 | $56.19 | $55.81 | $55.83 | $51.79 | 101,380 |
2019-12-02 | $56.13 | $56.25 | $56.01 | $56.25 | $52.17 | 87,962 |
2019-11-29 | $55.93 | $55.99 | $55.75 | $55.88 | $51.83 | 30,124 |
2019-11-27 | $54.79 | $54.94 | $54.70 | $54.89 | $50.91 | 22,776 |
2019-11-26 | $54.34 | $54.38 | $54.18 | $54.38 | $50.44 | 145,374 |
2019-11-25 | $53.90 | $54.10 | $53.90 | $54.10 | $50.18 | 91,318 |
2019-11-22 | $53.87 | $54.01 | $53.69 | $53.72 | $49.83 | 36,366 |
2019-11-21 | $54.22 | $54.22 | $53.83 | $53.83 | $49.93 | 106,700 |
2019-11-20 | $53.95 | $54.17 | $53.74 | $54.08 | $50.16 | 68,317 |
2019-11-19 | $53.63 | $53.73 | $53.51 | $53.57 | $49.69 | 11,952 |
2019-11-18 | $53.00 | $53.21 | $53.00 | $53.18 | $49.33 | 13,784 |
2019-11-15 | $53.12 | $53.34 | $53.05 | $53.33 | $49.47 | 17,466 |
2019-11-14 | $52.83 | $52.99 | $52.78 | $52.86 | $49.03 | 18,195 |
2019-11-13 | $52.85 | $53.12 | $52.78 | $52.88 | $49.05 | 51,044 |
2019-11-12 | $53.00 | $53.27 | $52.90 | $52.97 | $49.13 | 96,653 |
2019-11-11 | $52.88 | $53.19 | $52.67 | $52.98 | $49.14 | 31,696 |
2019-11-08 | $52.50 | $52.65 | $52.48 | $52.56 | $48.75 | 64,197 |
2019-11-07 | $52.35 | $52.61 | $52.31 | $52.56 | $48.75 | 417,823 |
2019-11-06 | $52.15 | $52.17 | $51.92 | $51.95 | $48.19 | 33,128 |
2019-11-05 | $52.66 | $52.66 | $52.34 | $52.36 | $48.57 | 18,733 |
2019-11-04 | $52.93 | $53.18 | $52.75 | $52.88 | $49.05 | 29,617 |
2019-11-01 | $52.77 | $53.10 | $52.68 | $52.73 | $48.91 | 61,938 |
2019-10-31 | $52.38 | $52.68 | $52.35 | $52.48 | $48.68 | 21,428 |
2019-10-30 | $52.29 | $52.37 | $51.94 | $52.37 | $48.58 | 30,123 |
2019-10-29 | $52.17 | $52.30 | $52.15 | $52.29 | $48.50 | 7,249 |
2019-10-28 | $52.11 | $52.38 | $52.09 | $52.37 | $48.58 | 17,552 |
2019-10-25 | $52.23 | $52.33 | $52.14 | $52.29 | $48.50 | 10,093 |
2019-10-24 | $52.68 | $52.81 | $52.25 | $52.62 | $48.81 | 68,234 |
2019-10-23 | $52.67 | $52.97 | $52.00 | $52.83 | $49.00 | 23,727 |
2019-10-22 | $53.81 | $54.08 | $53.81 | $54.05 | $50.13 | 35,092 |
2019-10-21 | $53.87 | $53.96 | $53.80 | $53.94 | $50.03 | 11,229 |
2019-10-18 | $53.77 | $53.87 | $53.48 | $53.81 | $49.91 | 67,638 |
2019-10-17 | $53.69 | $53.74 | $53.49 | $53.70 | $49.81 | 20,973 |
2019-10-16 | $53.13 | $53.40 | $53.00 | $53.37 | $49.50 | 39,842 |
2019-10-15 | $52.65 | $53.05 | $52.65 | $52.91 | $49.08 | 24,865 |
2019-10-14 | $52.75 | $52.86 | $52.67 | $52.67 | $48.85 | 14,858 |
2019-10-11 | $52.75 | $52.93 | $52.72 | $52.72 | $48.90 | 32,360 |
2019-10-10 | $52.24 | $52.57 | $52.24 | $52.38 | $48.59 | 2,489 |
2019-10-09 | $52.51 | $52.67 | $52.36 | $52.36 | $48.57 | 24,024 |
2019-10-08 | $52.63 | $52.75 | $52.34 | $52.36 | $48.57 | 33,254 |
2019-10-07 | $52.44 | $52.72 | $52.42 | $52.55 | $48.74 | 50,585 |
2019-10-04 | $52.53 | $52.58 | $52.45 | $52.53 | $48.72 | 138,671 |
2019-10-03 | $51.71 | $52.00 | $51.69 | $51.92 | $48.16 | 13,569 |
2019-10-02 | $51.82 | $51.88 | $51.43 | $51.66 | $47.92 | 80,319 |
2019-10-01 | $52.04 | $52.13 | $51.95 | $52.09 | $48.32 | 19,281 |
2019-09-30 | $51.94 | $52.06 | $51.86 | $51.87 | $48.11 | 7,744 |
2019-09-27 | $51.99 | $51.99 | $51.65 | $51.68 | $47.94 | 6,558 |
2019-09-26 | $52.04 | $52.17 | $51.87 | $51.93 | $48.17 | 30,450 |
2019-09-25 | $52.00 | $52.00 | $51.80 | $51.92 | $48.16 | 9,352 |
2019-09-24 | $52.29 | $52.30 | $52.00 | $52.00 | $48.23 | 36,800 |
2019-09-23 | $52.04 | $52.19 | $51.87 | $52.13 | $48.35 | 4,869 |
2019-09-20 | $52.40 | $52.40 | $51.61 | $51.66 | $47.92 | 26,525 |
2019-09-19 | $51.98 | $52.03 | $51.84 | $51.84 | $48.08 | 14,109 |
2019-09-18 | $51.99 | $52.02 | $51.63 | $51.77 | $48.02 | 17,656 |
2019-09-17 | $52.51 | $52.84 | $52.38 | $52.84 | $49.01 | 23,588 |
2019-09-16 | $52.49 | $52.65 | $52.45 | $52.49 | $48.69 | 20,335 |
2019-09-13 | $52.99 | $53.06 | $52.70 | $52.80 | $48.97 | 184,397 |
2019-09-12 | $53.58 | $53.87 | $53.48 | $53.67 | $49.78 | 49,659 |
2019-09-11 | $53.54 | $53.89 | $53.52 | $53.89 | $49.99 | 75,057 |
2019-09-10 | $54.57 | $54.78 | $54.41 | $54.75 | $50.78 | 68,596 |
2019-09-09 | $54.98 | $55.07 | $54.76 | $54.76 | $50.79 | 13,440 |
2019-09-06 | $54.93 | $55.25 | $54.91 | $54.91 | $50.93 | 17,736 |
2019-09-05 | $54.00 | $54.23 | $53.86 | $54.05 | $50.13 | 18,586 |
2019-09-04 | $53.30 | $53.54 | $53.15 | $53.53 | $49.65 | 41,108 |
2019-09-03 | $52.22 | $52.61 | $52.17 | $52.61 | $48.80 | 102,759 |
2019-08-30 | $51.64 | $51.84 | $51.30 | $51.57 | $47.83 | 39,805 |
2019-08-29 | $51.75 | $51.75 | $51.18 | $51.27 | $47.56 | 40,311 |
2019-08-28 | $51.13 | $51.34 | $50.99 | $51.21 | $47.50 | 32,061 |
2019-08-27 | $50.93 | $51.00 | $50.61 | $50.66 | $46.99 | 6,740 |
2019-08-26 | $51.50 | $51.50 | $51.00 | $51.01 | $47.31 | 36,292 |
2019-08-23 | $51.50 | $51.64 | $51.10 | $51.25 | $47.54 | 28,925 |
2019-08-22 | $51.92 | $52.13 | $51.73 | $51.75 | $48.00 | 20,526 |
2019-08-21 | $52.40 | $52.54 | $52.16 | $52.16 | $48.38 | 26,150 |
2019-08-20 | $52.70 | $52.78 | $52.60 | $52.71 | $48.89 | 25,292 |
2019-08-19 | $52.35 | $52.45 | $52.28 | $52.29 | $48.50 | 62,539 |
2019-08-16 | $52.06 | $52.25 | $52.05 | $52.13 | $48.35 | 26,863 |
2019-08-15 | $52.61 | $52.67 | $52.26 | $52.44 | $48.64 | 46,556 |
2019-08-14 | $52.73 | $52.95 | $52.50 | $52.60 | $48.79 | 95,155 |
2019-08-13 | $53.30 | $53.84 | $53.04 | $53.43 | $49.56 | 199,583 |
2019-08-12 | $53.51 | $53.70 | $53.31 | $53.31 | $49.45 | 24,324 |
2019-08-09 | $54.08 | $54.16 | $53.55 | $53.55 | $49.67 | 17,201 |
2019-08-08 | $53.69 | $54.21 | $53.69 | $54.21 | $50.28 | 36,651 |
2019-08-07 | $52.87 | $53.13 | $52.64 | $53.05 | $49.21 | 78,901 |
2019-08-06 | $52.90 | $53.00 | $52.56 | $52.66 | $48.84 | 35,390 |
2019-08-05 | $53.57 | $53.79 | $53.09 | $53.33 | $49.47 | 69,758 |
2019-08-02 | $54.04 | $54.25 | $54.00 | $54.14 | $50.22 | 31,858 |
2019-08-01 | $54.32 | $54.89 | $54.04 | $54.46 | $50.51 | 86,036 |
2019-07-31 | $54.87 | $54.93 | $54.04 | $54.37 | $50.43 | 28,504 |
2019-07-30 | $54.96 | $55.06 | $54.94 | $55.02 | $51.03 | 2,740 |
2019-07-29 | $55.00 | $55.21 | $54.85 | $55.10 | $51.11 | 11,063 |
2019-07-26 | $55.06 | $55.12 | $54.79 | $54.82 | $50.85 | 77,768 |
2019-07-25 | $55.62 | $55.75 | $55.32 | $55.36 | $51.35 | 6,790 |
2019-07-24 | $55.32 | $55.42 | $55.20 | $55.20 | $51.20 | 7,747 |
2019-07-23 | $55.76 | $55.86 | $55.61 | $55.69 | $51.66 | 4,583 |
2019-07-22 | $55.87 | $56.08 | $55.83 | $55.85 | $51.80 | 32,327 |
2019-07-19 | $55.66 | $55.77 | $55.37 | $55.37 | $51.36 | 32,543 |
2019-07-18 | $54.93 | $55.70 | $54.93 | $55.62 | $51.59 | 41,436 |
2019-07-17 | $54.56 | $54.80 | $54.55 | $54.69 | $50.73 | 9,530 |
2019-07-16 | $54.50 | $54.59 | $54.18 | $54.34 | $50.40 | 79,929 |
2019-07-15 | $54.75 | $54.82 | $54.61 | $54.72 | $50.76 | 14,435 |
2019-07-12 | $54.27 | $54.66 | $54.27 | $54.64 | $50.68 | 67,665 |
2019-07-11 | $54.24 | $54.43 | $54.07 | $54.28 | $50.35 | 66,137 |
2019-07-10 | $53.98 | $54.24 | $53.94 | $54.15 | $50.23 | 81,914 |
2019-07-09 | $53.03 | $53.22 | $52.89 | $53.22 | $49.36 | 54,596 |
2019-07-08 | $53.56 | $53.67 | $53.27 | $53.36 | $49.49 | 10,149 |
2019-07-05 | $53.51 | $53.60 | $53.07 | $53.54 | $49.66 | 75,550 |
2019-07-03 | $53.62 | $54.03 | $53.62 | $53.92 | $50.01 | 79,132 |
2019-07-02 | $53.23 | $53.29 | $53.11 | $53.18 | $49.33 | 18,865 |
2019-07-01 | $53.49 | $53.72 | $53.02 | $53.02 | $49.18 | 98,539 |
2019-06-28 | $53.39 | $53.52 | $53.23 | $53.38 | $49.51 | 26,111 |
2019-06-27 | $52.90 | $53.01 | $52.78 | $53.00 | $49.16 | 23,422 |
2019-06-26 | $52.62 | $52.78 | $52.56 | $52.56 | $48.75 | 60,138 |
2019-06-25 | $52.50 | $52.76 | $52.44 | $52.59 | $48.78 | 38,473 |
2019-06-24 | $51.98 | $52.22 | $51.96 | $52.22 | $48.44 | 29,520 |
2019-06-21 | $51.40 | $51.75 | $51.35 | $51.62 | $47.88 | 16,634 |
2019-06-20 | $51.46 | $51.75 | $51.29 | $51.67 | $47.93 | 31,317 |
2019-06-19 | $50.96 | $51.38 | $50.89 | $51.09 | $47.39 | 44,674 |
2019-06-18 | $50.42 | $50.86 | $50.42 | $50.58 | $46.92 | 17,981 |
2019-06-17 | $50.43 | $50.43 | $50.22 | $50.24 | $46.60 | 24,200 |
2019-06-14 | $51.46 | $51.46 | $51.14 | $51.17 | $46.76 | 20,933 |
2019-06-13 | $51.62 | $51.82 | $51.55 | $51.63 | $47.18 | 96,039 |
2019-06-12 | $51.58 | $51.75 | $51.53 | $51.60 | $47.15 | 17,347 |
2019-06-11 | $51.44 | $51.51 | $51.23 | $51.46 | $47.02 | 53,502 |
2019-06-10 | $51.42 | $51.44 | $51.13 | $51.19 | $46.77 | 13,256 |
2019-06-07 | $51.59 | $52.00 | $51.55 | $51.71 | $47.25 | 31,043 |
2019-06-06 | $51.01 | $51.25 | $51.01 | $51.24 | $46.82 | 13,890 |
2019-06-05 | $51.18 | $51.18 | $50.83 | $50.83 | $46.45 | 34,785 |
2019-06-04 | $50.79 | $51.05 | $50.72 | $50.90 | $46.51 | 116,225 |
2019-06-03 | $51.05 | $51.49 | $51.02 | $51.33 | $46.90 | 100,406 |
2019-05-31 | $50.77 | $51.16 | $50.77 | $51.10 | $46.69 | 33,219 |
2019-05-30 | $50.71 | $50.80 | $50.56 | $50.59 | $46.23 | 29,120 |
2019-05-29 | $50.78 | $50.80 | $50.57 | $50.60 | $46.24 | 10,530 |
2019-05-28 | $51.32 | $51.34 | $51.00 | $51.00 | $46.60 | 58,498 |
2019-05-24 | $52.12 | $52.19 | $52.00 | $52.10 | $47.61 | 41,167 |
2019-05-23 | $51.51 | $51.93 | $51.46 | $51.93 | $47.45 | 120,972 |
2019-05-22 | $51.40 | $51.62 | $51.40 | $51.47 | $47.03 | 12,908 |
2019-05-21 | $51.51 | $51.74 | $51.40 | $51.74 | $47.28 | 112,856 |
2019-05-20 | $51.60 | $51.82 | $51.60 | $51.82 | $47.35 | 18,571 |
2019-05-17 | $51.32 | $51.65 | $51.25 | $51.56 | $47.11 | 17,072 |
2019-05-16 | $52.01 | $52.31 | $52.00 | $52.07 | $47.58 | 62,565 |
2019-05-15 | $51.61 | $51.91 | $51.49 | $51.89 | $47.41 | 41,422 |
2019-05-14 | $51.54 | $51.71 | $51.41 | $51.52 | $47.08 | 8,772 |
2019-05-13 | $51.71 | $51.75 | $51.30 | $51.42 | $46.98 | 146,572 |
2019-05-10 | $51.55 | $52.09 | $51.50 | $51.95 | $47.47 | 41,147 |
2019-05-09 | $51.57 | $51.93 | $51.50 | $51.89 | $47.41 | 38,225 |
2019-05-08 | $51.38 | $51.66 | $51.31 | $51.45 | $47.01 | 152,070 |
2019-05-07 | $51.35 | $51.44 | $51.13 | $51.37 | $46.94 | 14,675 |
2019-05-06 | $51.25 | $51.50 | $51.02 | $51.38 | $46.95 | 7,889 |
2019-05-03 | $51.95 | $52.05 | $51.94 | $52.00 | $47.51 | 11,846 |
2019-05-02 | $51.63 | $52.15 | $51.53 | $51.61 | $47.16 | 10,737 |
2019-05-01 | $51.52 | $51.68 | $51.25 | $51.34 | $46.91 | 57,988 |
2019-04-30 | $52.07 | $52.33 | $51.92 | $52.33 | $47.82 | 39,522 |
2019-04-29 | $52.13 | $52.20 | $52.00 | $52.20 | $47.70 | 17,675 |
2019-04-26 | $51.79 | $52.05 | $51.79 | $51.99 | $47.51 | 12,576 |
2019-04-25 | $51.76 | $51.97 | $51.64 | $51.89 | $47.41 | 28,874 |
2019-04-24 | $51.83 | $51.88 | $51.64 | $51.64 | $47.19 | 155,143 |
2019-04-23 | $51.90 | $52.14 | $51.70 | $51.99 | $47.51 | 17,443 |
2019-04-22 | $51.81 | $51.90 | $51.74 | $51.75 | $47.29 | 11,140 |
2019-04-18 | $52.47 | $52.47 | $51.67 | $51.81 | $47.34 | 44,104 |
2019-04-17 | $52.28 | $52.45 | $51.95 | $52.24 | $47.73 | 12,136 |
2019-04-16 | $52.25 | $52.32 | $52.17 | $52.28 | $47.77 | 29,170 |
2019-04-15 | $51.80 | $51.99 | $51.61 | $51.91 | $47.43 | 21,893 |
2019-04-12 | $51.44 | $51.72 | $51.44 | $51.57 | $47.12 | 91,426 |
2019-04-11 | $51.05 | $51.37 | $50.92 | $51.33 | $46.90 | 504,935 |
2019-04-10 | $50.92 | $51.12 | $50.74 | $50.91 | $46.52 | 54,684 |
2019-04-09 | $51.28 | $51.28 | $51.01 | $51.01 | $46.61 | 17,087 |
2019-04-08 | $51.36 | $51.53 | $51.32 | $51.51 | $47.07 | 64,363 |
2019-04-05 | $51.51 | $51.60 | $50.18 | $51.32 | $46.89 | 623,017 |
2019-04-04 | $52.01 | $52.06 | $51.78 | $51.95 | $47.47 | 5,695 |
2019-04-03 | $52.29 | $52.45 | $52.17 | $52.32 | $47.81 | 31,202 |
2019-04-02 | $52.30 | $52.41 | $52.17 | $52.18 | $47.68 | 10,934 |
2019-04-01 | $52.23 | $52.37 | $52.13 | $52.31 | $47.80 | 141,687 |
2019-03-29 | $52.16 | $52.37 | $52.04 | $52.29 | $47.78 | 68,701 |
2019-03-28 | $51.69 | $51.75 | $51.59 | $51.61 | $47.16 | 15,706 |
2019-03-27 | $51.31 | $51.44 | $51.07 | $51.12 | $46.71 | 13,924 |
2019-03-26 | $51.45 | $51.66 | $51.40 | $51.51 | $47.07 | 10,016 |
2019-03-25 | $50.99 | $51.32 | $50.95 | $51.11 | $46.70 | 17,964 |
2019-03-22 | $50.70 | $50.91 | $50.58 | $50.58 | $46.22 | 11,935 |
2019-03-21 | $50.64 | $50.65 | $50.49 | $50.64 | $46.27 | 7,606 |
2019-03-20 | $50.42 | $50.93 | $50.10 | $50.42 | $46.07 | 166,740 |
2019-03-19 | $50.85 | $50.93 | $50.52 | $50.74 | $46.36 | 11,889 |
2019-03-18 | $50.78 | $50.87 | $50.70 | $50.85 | $46.46 | 19,767 |
2019-03-15 | $50.55 | $50.65 | $50.44 | $50.53 | $46.17 | 18,725 |
2019-03-14 | $50.06 | $50.21 | $50.01 | $50.19 | $45.86 | 9,922 |
2019-03-13 | $49.90 | $50.34 | $49.90 | $50.30 | $45.96 | 22,895 |
2019-03-12 | $50.14 | $50.28 | $50.14 | $50.17 | $45.84 | 6,128 |
2019-03-11 | $49.89 | $50.27 | $49.89 | $50.17 | $45.84 | 22,497 |
2019-03-08 | $49.79 | $50.09 | $49.77 | $50.08 | $45.76 | 15,457 |
2019-03-07 | $49.56 | $49.91 | $49.48 | $49.48 | $45.21 | 75,342 |
2019-03-06 | $49.88 | $49.97 | $49.61 | $49.72 | $45.43 | 10,318 |
2019-03-05 | $49.90 | $50.10 | $49.70 | $49.98 | $45.67 | 42,481 |
2019-03-04 | $50.34 | $50.34 | $49.73 | $49.99 | $45.68 | 40,841 |
2019-03-01 | $49.92 | $50.19 | $49.67 | $49.90 | $45.60 | 57,741 |
2019-02-28 | $49.52 | $49.54 | $49.33 | $49.44 | $45.18 | 18,824 |
2019-02-27 | $49.58 | $49.74 | $49.31 | $49.58 | $45.30 | 24,852 |
2019-02-26 | $50.17 | $50.23 | $50.01 | $50.23 | $45.90 | 15,021 |
2019-02-25 | $50.24 | $50.31 | $50.08 | $50.16 | $45.83 | 21,908 |
2019-02-22 | $49.68 | $49.92 | $49.47 | $49.75 | $45.46 | 52,680 |
2019-02-21 | $49.49 | $49.66 | $49.31 | $49.45 | $45.18 | 8,836 |
2019-02-20 | $49.59 | $49.74 | $49.32 | $49.65 | $45.37 | 20,819 |
2019-02-19 | $49.04 | $49.65 | $48.49 | $49.57 | $45.29 | 40,394 |
2019-02-15 | $49.65 | $49.90 | $49.52 | $49.77 | $45.48 | 61,718 |
2019-02-14 | $49.35 | $49.55 | $49.03 | $49.36 | $45.10 | 59,598 |
2019-02-13 | $49.44 | $49.88 | $49.44 | $49.55 | $45.28 | 68,146 |
2019-02-12 | $49.00 | $49.12 | $48.94 | $49.01 | $44.78 | 5,990 |
2019-02-11 | $48.63 | $48.92 | $48.58 | $48.68 | $44.48 | 35,939 |
2019-02-08 | $48.33 | $48.53 | $48.32 | $48.46 | $44.28 | 39,739 |
2019-02-07 | $48.37 | $48.39 | $48.05 | $48.05 | $43.91 | 468,509 |
2019-02-06 | $48.67 | $48.77 | $48.38 | $48.47 | $44.29 | 12,882 |
2019-02-05 | $48.85 | $49.10 | $48.85 | $48.96 | $44.74 | 11,718 |
2019-02-04 | $48.20 | $48.45 | $48.01 | $48.40 | $44.22 | 60,269 |
2019-02-01 | $48.39 | $48.50 | $48.28 | $48.37 | $44.20 | 26,494 |
2019-01-31 | $48.61 | $48.90 | $48.44 | $48.60 | $44.41 | 102,224 |
2019-01-30 | $47.73 | $48.53 | $47.52 | $48.21 | $44.05 | 24,824 |
2019-01-29 | $48.46 | $48.46 | $48.05 | $48.05 | $43.91 | 18,202 |
2019-01-28 | $48.71 | $48.86 | $48.48 | $48.60 | $44.41 | 13,541 |
2019-01-25 | $48.65 | $49.10 | $48.52 | $49.03 | $44.80 | 16,238 |
2019-01-24 | $48.24 | $48.41 | $48.01 | $48.23 | $44.07 | 28,834 |
2019-01-23 | $48.29 | $48.59 | $48.21 | $48.46 | $44.28 | 15,172 |
2019-01-22 | $47.84 | $47.95 | $47.67 | $47.76 | $43.64 | 40,616 |
2019-01-18 | $48.11 | $48.36 | $48.11 | $48.19 | $44.03 | 86,952 |
2019-01-17 | $47.77 | $48.35 | $47.71 | $48.25 | $44.09 | 25,996 |
2019-01-16 | $47.76 | $47.99 | $47.55 | $47.81 | $43.69 | 40,159 |
2019-01-15 | $47.89 | $47.95 | $47.65 | $47.70 | $43.59 | 22,302 |
2019-01-14 | $47.77 | $47.98 | $47.72 | $47.94 | $43.80 | 5,562 |
2019-01-11 | $47.47 | $47.90 | $47.42 | $47.73 | $43.61 | 78,191 |
2019-01-10 | $47.29 | $47.40 | $47.08 | $47.40 | $43.31 | 7,926 |
2019-01-09 | $47.26 | $47.46 | $47.25 | $47.28 | $43.20 | 13,739 |
2019-01-08 | $46.44 | $46.44 | $46.03 | $46.29 | $42.30 | 96,114 |
2019-01-07 | $46.46 | $46.76 | $46.32 | $46.67 | $42.64 | 40,464 |
2019-01-04 | $45.64 | $46.60 | $45.64 | $46.45 | $42.44 | 17,071 |
2019-01-03 | $45.54 | $45.73 | $45.38 | $45.53 | $41.60 | 8,533 |
2019-01-02 | $45.02 | $45.97 | $45.02 | $45.77 | $41.82 | 250,427 |
2018-12-31 | $46.18 | $46.31 | $45.89 | $46.02 | $42.05 | 19,838 |
2018-12-28 | $46.27 | $46.38 | $45.96 | $46.03 | $42.06 | 41,017 |
2018-12-27 | $45.93 | $46.50 | $45.87 | $46.50 | $42.49 | 24,065 |
2018-12-26 | $45.28 | $45.95 | $45.06 | $45.95 | $41.99 | 55,630 |
2018-12-24 | $45.46 | $46.41 | $45.03 | $45.23 | $41.33 | 45,023 |
2018-12-21 | $45.55 | $45.77 | $44.81 | $44.94 | $41.06 | 25,344 |
2018-12-20 | $46.63 | $47.42 | $46.12 | $46.18 | $42.20 | 20,420 |
2018-12-19 | $46.89 | $47.21 | $45.94 | $46.07 | $42.10 | 37,998 |
2018-12-18 | $46.49 | $46.69 | $45.47 | $46.33 | $42.33 | 21,682 |
2018-12-17 | $46.89 | $46.97 | $46.27 | $46.52 | $41.76 | 27,382 |
2018-12-14 | $46.88 | $46.97 | $46.41 | $46.71 | $41.93 | 19,575 |
2018-12-13 | $47.81 | $47.94 | $47.54 | $47.72 | $42.83 | 14,208 |
2018-12-12 | $47.57 | $47.97 | $47.52 | $47.53 | $42.66 | 52,377 |
2018-12-11 | $47.91 | $48.07 | $47.43 | $47.60 | $42.73 | 42,510 |
2018-12-10 | $47.48 | $47.76 | $47.18 | $47.75 | $42.86 | 8,511 |
2018-12-07 | $47.91 | $48.30 | $47.39 | $47.43 | $42.57 | 36,770 |
2018-12-06 | $47.87 | $48.55 | $47.56 | $47.70 | $42.81 | 15,437 |
2018-12-04 | $48.83 | $49.03 | $48.07 | $48.08 | $43.16 | 18,773 |
2018-12-03 | $48.72 | $48.94 | $48.53 | $48.85 | $43.85 | 72,024 |
2018-11-30 | $48.00 | $48.34 | $47.93 | $48.29 | $43.34 | 39,435 |
2018-11-29 | $47.82 | $47.95 | $47.65 | $47.86 | $42.96 | 36,655 |
2018-11-28 | $46.95 | $47.99 | $46.85 | $47.98 | $43.07 | 35,520 |
2018-11-27 | $46.68 | $46.84 | $46.53 | $46.71 | $41.93 | 40,413 |
2018-11-26 | $46.62 | $46.89 | $46.54 | $46.89 | $42.09 | 10,210 |
2018-11-23 | $46.66 | $46.68 | $46.66 | $46.68 | $41.90 | 814 |
2018-11-21 | $47.05 | $47.28 | $46.77 | $46.92 | $42.12 | 19,136 |
2018-11-20 | $46.74 | $46.80 | $46.09 | $46.15 | $41.42 | 28,373 |
2018-11-19 | $47.51 | $47.54 | $47.13 | $47.14 | $42.31 | 8,568 |
2018-11-16 | $47.77 | $48.18 | $47.64 | $48.07 | $43.15 | 12,928 |
2018-11-15 | $47.58 | $47.95 | $47.33 | $47.93 | $43.02 | 28,829 |
2018-11-14 | $47.48 | $47.48 | $46.96 | $47.24 | $42.40 | 19,047 |
2018-11-13 | $47.50 | $47.72 | $47.42 | $47.50 | $42.64 | 17,901 |
2018-11-12 | $47.73 | $47.73 | $47.02 | $47.13 | $42.30 | 12,585 |
2018-11-09 | $47.49 | $47.57 | $47.29 | $47.50 | $42.64 | 15,757 |
2018-11-08 | $47.71 | $47.71 | $47.20 | $47.36 | $42.51 | 16,727 |
2018-11-07 | $47.23 | $47.89 | $47.23 | $47.74 | $42.85 | 109,418 |
2018-11-06 | $46.44 | $46.66 | $46.33 | $46.55 | $41.78 | 6,582 |
2018-11-05 | $46.32 | $46.58 | $46.22 | $46.49 | $41.73 | 19,495 |
2018-11-02 | $46.59 | $46.71 | $45.95 | $46.08 | $41.36 | 9,716 |
2018-11-01 | $46.25 | $46.73 | $46.18 | $46.73 | $41.94 | 64,943 |
2018-10-31 | $45.33 | $45.51 | $45.24 | $45.32 | $40.68 | 16,747 |
2018-10-30 | $44.58 | $45.13 | $44.52 | $44.94 | $40.34 | 15,360 |
2018-10-29 | $44.58 | $44.77 | $43.92 | $44.19 | $39.66 | 45,552 |
2018-10-26 | $43.66 | $44.29 | $43.66 | $43.95 | $39.45 | 28,688 |
2018-10-25 | $44.22 | $44.52 | $43.98 | $44.40 | $39.85 | 26,967 |
2018-10-24 | $44.57 | $44.68 | $43.90 | $43.93 | $39.43 | 28,595 |
2018-10-23 | $44.84 | $45.07 | $44.53 | $44.99 | $40.38 | 47,171 |
2018-10-22 | $45.63 | $45.82 | $45.20 | $45.37 | $40.72 | 8,197 |
2018-10-19 | $45.91 | $46.00 | $45.65 | $45.76 | $41.07 | 12,826 |
2018-10-18 | $46.15 | $46.27 | $45.75 | $45.89 | $41.19 | 12,601 |
2018-10-17 | $46.08 | $46.26 | $45.97 | $46.05 | $41.33 | 15,579 |
2018-10-16 | $45.89 | $46.18 | $45.89 | $46.18 | $41.45 | 22,262 |
2018-10-15 | $45.51 | $45.84 | $45.51 | $45.66 | $40.98 | 19,437 |
2018-10-12 | $45.49 | $45.65 | $45.09 | $45.42 | $40.77 | 18,192 |
2018-10-11 | $45.03 | $45.40 | $44.66 | $44.71 | $40.13 | 39,414 |
2018-10-10 | $46.32 | $46.32 | $45.51 | $45.62 | $40.95 | 28,184 |
2018-10-09 | $46.43 | $46.43 | $45.60 | $46.41 | $41.66 | 74,667 |
2018-10-08 | $46.49 | $46.66 | $46.36 | $46.47 | $41.71 | 38,758 |
2018-10-05 | $47.14 | $47.14 | $46.34 | $46.51 | $41.75 | 181,935 |
2018-10-04 | $47.42 | $47.54 | $47.00 | $47.04 | $42.22 | 21,331 |
2018-10-03 | $48.26 | $48.28 | $47.82 | $47.95 | $43.04 | 19,085 |
2018-10-02 | $48.72 | $48.78 | $48.44 | $48.53 | $43.56 | 107,825 |
2018-10-01 | $48.76 | $48.77 | $48.54 | $48.70 | $43.71 | 73,914 |
2018-09-28 | $48.57 | $48.93 | $48.57 | $48.60 | $43.62 | 37,606 |
2018-09-27 | $48.68 | $48.93 | $48.52 | $48.52 | $43.55 | 11,447 |
2018-09-26 | $49.05 | $49.23 | $48.98 | $49.09 | $44.06 | 10,293 |
2018-09-25 | $49.12 | $49.31 | $49.05 | $49.05 | $44.03 | 5,010 |
2018-09-24 | $49.16 | $49.20 | $48.92 | $49.11 | $44.08 | 8,161 |
2018-09-21 | $49.35 | $49.49 | $49.15 | $49.37 | $44.31 | 6,638 |
2018-09-20 | $48.99 | $49.69 | $48.99 | $49.55 | $44.48 | 44,875 |
2018-09-19 | $48.77 | $48.94 | $48.77 | $48.91 | $43.90 | 3,958 |
2018-09-18 | $48.57 | $48.80 | $48.57 | $48.67 | $43.69 | 13,379 |
2018-09-17 | $48.33 | $48.34 | $48.19 | $48.19 | $43.26 | 2,779 |
2018-09-14 | $48.21 | $48.21 | $47.92 | $48.07 | $43.15 | 13,734 |
2018-09-13 | $48.28 | $48.58 | $48.14 | $48.17 | $43.24 | 53,753 |
2018-09-12 | $47.62 | $47.75 | $47.43 | $47.57 | $42.70 | 74,198 |
2018-09-11 | $47.75 | $47.84 | $47.50 | $47.71 | $42.82 | 5,866 |
2018-09-10 | $47.07 | $47.51 | $46.86 | $47.22 | $42.38 | 894,841 |
2018-09-07 | $47.19 | $47.34 | $46.87 | $47.04 | $42.22 | 16,205 |
2018-09-06 | $47.63 | $47.72 | $47.53 | $47.58 | $42.71 | 58,436 |
2018-09-05 | $48.23 | $48.49 | $47.98 | $48.23 | $43.29 | 71,244 |
2018-09-04 | $48.36 | $48.55 | $48.33 | $48.52 | $43.55 | 66,981 |
2018-08-31 | $49.04 | $49.20 | $48.72 | $49.05 | $44.03 | 46,520 |
2018-08-30 | $49.42 | $49.49 | $49.16 | $49.26 | $44.22 | 17,547 |
2018-08-29 | $49.81 | $50.07 | $49.71 | $50.00 | $44.88 | 34,431 |
2018-08-28 | $49.05 | $49.22 | $49.03 | $49.21 | $44.17 | 51,037 |
2018-08-27 | $49.05 | $49.05 | $48.94 | $49.01 | $43.99 | 47,741 |
2018-08-24 | $48.56 | $48.89 | $48.56 | $48.89 | $43.88 | 9,283 |
2018-08-23 | $48.50 | $48.52 | $48.27 | $48.35 | $43.40 | 24,441 |
2018-08-22 | $48.76 | $48.94 | $48.69 | $48.93 | $43.92 | 9,878 |
2018-08-21 | $48.42 | $48.63 | $47.88 | $48.57 | $43.60 | 29,364 |
2018-08-20 | $47.88 | $48.08 | $47.80 | $48.08 | $43.16 | 14,305 |
2018-08-17 | $47.36 | $47.75 | $47.26 | $47.68 | $42.80 | 10,432 |
2018-08-16 | $47.17 | $47.32 | $47.07 | $47.18 | $42.35 | 5,507 |
2018-08-15 | $46.62 | $46.81 | $46.49 | $46.63 | $41.85 | 14,263 |
2018-08-14 | $47.05 | $47.16 | $46.81 | $46.90 | $42.10 | 22,751 |
2018-08-13 | $46.78 | $47.04 | $46.75 | $46.78 | $41.99 | 20,447 |
2018-08-10 | $46.95 | $47.14 | $46.76 | $46.91 | $42.11 | 16,411 |
2018-08-09 | $47.16 | $47.16 | $46.86 | $46.87 | $42.07 | 20,715 |
2018-08-08 | $47.56 | $47.56 | $47.20 | $47.42 | $42.56 | 14,616 |
2018-08-07 | $47.48 | $47.52 | $47.44 | $47.49 | $42.63 | 6,545 |
2018-08-06 | $47.51 | $47.61 | $47.38 | $47.60 | $42.73 | 11,425 |
2018-08-03 | $47.61 | $47.66 | $47.43 | $47.45 | $42.59 | 67,591 |
2018-08-02 | $47.40 | $47.63 | $47.26 | $47.61 | $42.73 | 103,304 |
2018-08-01 | $47.91 | $47.91 | $47.53 | $47.73 | $42.84 | 64,106 |
2018-07-31 | $48.40 | $48.40 | $48.13 | $48.27 | $43.33 | 78,673 |
2018-07-30 | $48.40 | $48.46 | $48.24 | $48.43 | $43.47 | 8,078 |
2018-07-27 | $48.29 | $48.44 | $48.00 | $48.30 | $43.35 | 10,268 |
2018-07-26 | $48.17 | $48.31 | $48.02 | $48.02 | $43.10 | 10,549 |
2018-07-25 | $48.05 | $48.60 | $48.05 | $48.60 | $43.62 | 7,978 |
2018-07-24 | $47.93 | $48.15 | $47.82 | $47.83 | $42.93 | 10,977 |
2018-07-23 | $47.79 | $47.79 | $47.60 | $47.60 | $42.73 | 7,513 |
2018-07-20 | $48.12 | $48.36 | $47.85 | $48.27 | $43.33 | 10,822 |
2018-07-19 | $47.50 | $47.64 | $47.34 | $47.49 | $42.63 | 18,656 |
2018-07-18 | $48.01 | $48.24 | $47.98 | $48.13 | $43.20 | 17,303 |
2018-07-17 | $48.42 | $48.42 | $48.18 | $48.20 | $43.26 | 12,579 |
2018-07-16 | $48.25 | $48.25 | $48.00 | $48.00 | $43.08 | 47,497 |
2018-07-13 | $48.11 | $48.37 | $48.05 | $48.25 | $43.31 | 13,454 |
2018-07-12 | $48.35 | $48.49 | $48.21 | $48.49 | $43.52 | 9,504 |
2018-07-11 | $48.69 | $48.69 | $48.25 | $48.34 | $43.39 | 5,927 |
2018-07-10 | $48.92 | $49.00 | $48.86 | $48.93 | $43.92 | 40,097 |
2018-07-09 | $49.35 | $49.41 | $49.30 | $49.34 | $44.29 | 14,684 |
2018-07-06 | $49.10 | $49.53 | $49.10 | $49.41 | $44.35 | 5,099 |
2018-07-05 | $48.98 | $49.21 | $48.12 | $49.21 | $44.17 | 59,169 |
2018-07-03 | $48.58 | $49.37 | $48.53 | $48.61 | $43.63 | 46,386 |
2018-07-02 | $47.61 | $47.91 | $47.41 | $47.79 | $42.90 | 94,475 |
2018-06-29 | $48.39 | $48.51 | $48.26 | $48.35 | $43.40 | 32,983 |
2018-06-28 | $48.49 | $48.68 | $48.29 | $48.49 | $43.52 | 13,071 |
2018-06-27 | $48.98 | $50.94 | $48.68 | $48.70 | $43.71 | 38,532 |
2018-06-26 | $49.20 | $49.28 | $49.02 | $49.25 | $44.21 | 11,106 |
2018-06-25 | $49.39 | $49.45 | $49.03 | $49.24 | $44.20 | 28,232 |
2018-06-22 | $49.62 | $49.81 | $49.51 | $49.73 | $44.64 | 25,599 |
2018-06-21 | $49.51 | $49.65 | $49.36 | $49.48 | $44.41 | 27,895 |
2018-06-20 | $48.84 | $49.08 | $48.76 | $48.96 | $43.95 | 192,108 |
2018-06-19 | $48.86 | $48.95 | $48.69 | $48.81 | $43.81 | 29,698 |
2018-06-18 | $50.60 | $50.60 | $50.33 | $50.37 | $44.46 | 108,876 |
2018-06-15 | $50.45 | $50.51 | $50.12 | $50.51 | $44.59 | 7,990 |
2018-06-14 | $50.86 | $51.01 | $50.69 | $50.69 | $44.75 | 20,696 |
2018-06-13 | $50.94 | $51.06 | $50.44 | $50.80 | $44.84 | 21,472 |
2018-06-12 | $50.86 | $50.88 | $50.51 | $50.65 | $44.71 | 27,293 |
2018-06-11 | $50.92 | $50.97 | $50.71 | $50.71 | $44.76 | 10,551 |
2018-06-08 | $50.48 | $50.72 | $50.35 | $50.71 | $44.76 | 5,943 |
2018-06-07 | $50.54 | $50.54 | $50.25 | $50.25 | $44.36 | 19,303 |
2018-06-06 | $49.92 | $49.99 | $49.88 | $49.97 | $44.11 | 4,683 |
2018-06-05 | $49.52 | $49.70 | $49.40 | $49.57 | $43.76 | 10,477 |
2018-06-04 | $49.14 | $49.42 | $48.97 | $48.97 | $43.23 | 13,982 |
2018-06-01 | $48.49 | $48.84 | $48.27 | $48.73 | $43.02 | 80,293 |
2018-05-31 | $48.99 | $49.00 | $48.63 | $48.80 | $43.08 | 46,176 |
2018-05-30 | $48.56 | $49.00 | $48.34 | $48.99 | $43.25 | 8,312 |
2018-05-29 | $47.83 | $47.87 | $47.37 | $47.54 | $41.97 | 29,581 |
2018-05-25 | $47.94 | $47.96 | $47.84 | $47.95 | $42.33 | 3,124 |
2018-05-24 | $47.95 | $48.02 | $47.73 | $47.98 | $42.35 | 9,570 |
2018-05-23 | $47.43 | $47.91 | $47.39 | $47.81 | $42.20 | 31,363 |
2018-05-22 | $48.04 | $48.08 | $47.71 | $47.72 | $42.12 | 15,089 |
2018-05-21 | $47.92 | $48.05 | $47.88 | $48.01 | $42.38 | 7,861 |
2018-05-18 | $47.85 | $47.96 | $47.68 | $47.85 | $42.24 | 10,317 |
2018-05-17 | $47.59 | $47.72 | $47.48 | $47.50 | $41.93 | 8,453 |
2018-05-16 | $47.43 | $47.68 | $47.40 | $47.64 | $42.05 | 6,627 |
2018-05-15 | $48.00 | $48.05 | $47.65 | $47.95 | $42.33 | 17,507 |
2018-05-14 | $48.62 | $48.76 | $48.31 | $48.32 | $42.65 | 3,947 |
2018-05-11 | $48.64 | $48.73 | $48.50 | $48.73 | $43.02 | 13,068 |
2018-05-10 | $48.35 | $48.55 | $48.35 | $48.44 | $42.76 | 20,935 |
2018-05-09 | $48.37 | $48.72 | $48.37 | $48.66 | $42.95 | 32,297 |
2018-05-08 | $48.13 | $48.24 | $47.79 | $48.16 | $42.51 | 23,467 |
2018-05-07 | $48.52 | $48.63 | $48.44 | $48.45 | $42.77 | 3,251 |
2018-05-04 | $48.08 | $48.73 | $48.08 | $48.61 | $42.91 | 21,895 |
2018-05-03 | $48.36 | $48.50 | $47.77 | $48.40 | $42.72 | 40,993 |
2018-05-02 | $47.95 | $47.99 | $47.61 | $47.61 | $42.03 | 23,000 |
2018-05-01 | $47.60 | $47.60 | $47.26 | $47.43 | $41.87 | 67,895 |
2018-04-30 | $47.93 | $48.08 | $47.54 | $47.54 | $41.97 | 8,080 |
2018-04-27 | $47.58 | $48.07 | $47.44 | $47.95 | $42.33 | 126,140 |
2018-04-26 | $47.28 | $47.54 | $46.99 | $47.48 | $41.91 | 28,924 |
2018-04-25 | $46.96 | $47.80 | $46.61 | $46.93 | $41.43 | 9,131 |
2018-04-24 | $48.19 | $48.19 | $47.10 | $47.22 | $41.68 | 9,696 |
2018-04-23 | $48.83 | $48.83 | $47.46 | $47.59 | $42.01 | 84,066 |
2018-04-20 | $48.15 | $48.29 | $47.82 | $47.92 | $42.30 | 24,173 |
2018-04-19 | $48.99 | $49.13 | $48.61 | $48.72 | $43.01 | 10,834 |
2018-04-18 | $49.47 | $49.47 | $49.13 | $49.28 | $43.50 | 93,658 |
2018-04-17 | $49.39 | $49.40 | $49.17 | $49.34 | $43.55 | 24,662 |
2018-04-16 | $49.91 | $50.09 | $49.81 | $50.05 | $44.18 | 21,938 |
2018-04-13 | $50.09 | $50.30 | $49.88 | $50.11 | $44.23 | 69,231 |
2018-04-12 | $49.98 | $50.45 | $49.92 | $50.08 | $44.21 | 7,008 |
2018-04-11 | $50.15 | $50.36 | $49.94 | $50.22 | $44.33 | 21,646 |
2018-04-10 | $50.38 | $50.56 | $50.20 | $50.53 | $44.60 | 29,940 |
2018-04-09 | $50.02 | $50.33 | $49.55 | $50.22 | $44.33 | 78,430 |
2018-04-06 | $49.08 | $49.36 | $48.90 | $48.93 | $43.19 | 20,087 |
2018-04-05 | $49.03 | $49.56 | $48.94 | $49.05 | $43.30 | 32,799 |
2018-04-04 | $48.89 | $49.73 | $48.80 | $49.53 | $43.72 | 17,258 |
2018-04-03 | $48.57 | $49.23 | $48.57 | $49.06 | $43.31 | 25,289 |
2018-04-02 | $48.62 | $48.87 | $48.08 | $48.37 | $42.70 | 108,988 |
2018-03-29 | $49.12 | $49.12 | $48.28 | $48.80 | $43.08 | 4,159 |
2018-03-28 | $49.00 | $49.75 | $48.45 | $48.48 | $42.80 | 29,276 |
2018-03-27 | $49.85 | $49.90 | $49.15 | $49.25 | $43.47 | 31,114 |
2018-03-26 | $49.67 | $50.06 | $49.53 | $50.05 | $44.18 | 9,822 |
2018-03-23 | $49.85 | $50.14 | $49.47 | $49.48 | $43.68 | 45,437 |
2018-03-22 | $49.86 | $49.86 | $49.48 | $49.53 | $43.72 | 22,063 |
2018-03-21 | $49.66 | $50.20 | $49.54 | $50.11 | $44.23 | 41,862 |
2018-03-20 | $49.22 | $49.35 | $49.05 | $49.15 | $43.39 | 19,602 |
2018-03-19 | $49.29 | $50.14 | $48.98 | $49.32 | $43.54 | 42,747 |
2018-03-16 | $49.52 | $49.60 | $49.28 | $49.32 | $43.54 | 39,583 |
2018-03-15 | $49.91 | $49.95 | $49.55 | $49.64 | $43.82 | 9,652 |
2018-03-14 | $49.92 | $50.00 | $49.69 | $49.83 | $43.99 | 16,039 |
2018-03-13 | $50.19 | $50.42 | $49.82 | $49.82 | $43.98 | 39,656 |
2018-03-12 | $49.79 | $49.99 | $49.60 | $49.79 | $43.95 | 32,820 |
2018-03-09 | $49.31 | $49.66 | $49.31 | $49.58 | $43.77 | 41,362 |
2018-03-08 | $48.98 | $49.05 | $48.83 | $49.05 | $43.30 | 11,672 |
2018-03-07 | $48.73 | $48.95 | $48.55 | $48.94 | $43.20 | 19,125 |
2018-03-06 | $49.03 | $49.09 | $48.81 | $49.09 | $43.33 | 33,545 |
2018-03-05 | $48.20 | $48.70 | $48.18 | $48.53 | $42.84 | 47,384 |
2018-03-02 | $48.24 | $48.68 | $48.02 | $48.68 | $42.97 | 56,245 |
2018-03-01 | $48.49 | $48.87 | $48.04 | $48.39 | $42.72 | 234,315 |
2018-02-28 | $48.80 | $49.04 | $48.22 | $48.22 | $42.57 | 158,197 |
2018-02-27 | $49.08 | $49.11 | $48.33 | $48.57 | $42.87 | 28,767 |
2018-02-26 | $49.17 | $49.45 | $49.03 | $49.32 | $43.54 | 21,307 |
2018-02-23 | $48.73 | $49.41 | $48.62 | $48.84 | $43.11 | 30,153 |
2018-02-22 | $49.00 | $49.30 | $48.90 | $49.05 | $43.30 | 52,709 |
2018-02-21 | $48.55 | $49.09 | $48.28 | $48.41 | $42.73 | 29,934 |
2018-02-20 | $47.65 | $48.20 | $47.48 | $47.59 | $42.01 | 35,733 |
2018-02-16 | $47.98 | $48.69 | $47.64 | $48.01 | $42.38 | 35,251 |
2018-02-15 | $47.00 | $48.01 | $46.63 | $48.00 | $42.37 | 62,834 |
2018-02-14 | $46.52 | $47.89 | $46.52 | $47.72 | $42.12 | 18,916 |
2018-02-13 | $46.78 | $47.37 | $46.78 | $47.04 | $41.52 | 45,610 |
2018-02-12 | $46.71 | $46.96 | $46.49 | $46.76 | $41.28 | 41,262 |
2018-02-09 | $46.87 | $46.87 | $46.06 | $46.70 | $41.22 | 150,979 |
2018-02-08 | $47.42 | $47.47 | $46.50 | $46.50 | $41.05 | 91,787 |
2018-02-07 | $47.91 | $48.54 | $47.02 | $47.02 | $41.51 | 64,589 |
2018-02-06 | $47.07 | $47.96 | $46.60 | $47.95 | $42.33 | 39,842 |
2018-02-05 | $48.21 | $48.48 | $47.45 | $47.65 | $42.06 | 67,170 |
2018-02-02 | $49.48 | $49.74 | $49.01 | $49.01 | $43.26 | 30,616 |
2018-02-01 | $49.61 | $49.91 | $49.25 | $49.63 | $43.81 | 74,351 |
2018-01-31 | $50.03 | $50.03 | $48.88 | $49.62 | $43.80 | 37,754 |
2018-01-30 | $48.60 | $48.60 | $48.26 | $48.50 | $42.81 | 38,209 |
2018-01-29 | $48.83 | $49.25 | $48.60 | $48.70 | $42.99 | 57,626 |
2018-01-26 | $48.93 | $49.06 | $48.70 | $49.00 | $43.25 | 36,527 |
2018-01-25 | $49.30 | $49.45 | $48.91 | $49.08 | $43.32 | 79,266 |
2018-01-24 | $49.34 | $49.63 | $49.11 | $49.33 | $43.55 | 35,909 |
2018-01-23 | $48.76 | $48.89 | $48.68 | $48.88 | $43.15 | 18,821 |
2018-01-22 | $48.70 | $48.92 | $48.70 | $48.70 | $42.99 | 37,156 |
2018-01-19 | $48.35 | $48.38 | $48.11 | $48.31 | $42.64 | 22,990 |
2018-01-18 | $48.42 | $48.42 | $48.19 | $48.27 | $42.61 | 41,270 |
2018-01-17 | $48.29 | $48.78 | $48.20 | $48.68 | $42.97 | 29,495 |
2018-01-16 | $48.06 | $48.98 | $47.69 | $47.93 | $42.31 | 52,199 |
2018-01-12 | $47.61 | $47.75 | $47.58 | $47.68 | $42.09 | 34,686 |
2018-01-11 | $47.54 | $47.83 | $47.52 | $47.77 | $42.17 | 24,522 |
2018-01-10 | $48.04 | $48.04 | $47.83 | $47.87 | $42.26 | 17,650 |
2018-01-09 | $48.83 | $48.83 | $48.27 | $48.28 | $42.62 | 65,374 |
2018-01-08 | $48.34 | $48.48 | $48.26 | $48.27 | $42.61 | 26,580 |
2018-01-05 | $48.49 | $48.52 | $48.31 | $48.48 | $42.80 | 51,685 |
2018-01-04 | $48.14 | $48.39 | $48.13 | $48.35 | $42.68 | 126,234 |
2018-01-03 | $47.83 | $47.98 | $47.72 | $47.89 | $42.27 | 29,729 |
2018-01-02 | $47.90 | $47.90 | $47.72 | $47.90 | $42.28 | 61,198 |
2017-12-29 | $47.88 | $47.94 | $47.47 | $47.47 | $41.90 | 10,029 |
2017-12-28 | $47.67 | $47.69 | $47.48 | $47.55 | $41.97 | 17,286 |
2017-12-27 | $47.40 | $47.45 | $46.79 | $47.34 | $41.79 | 14,526 |
2017-12-26 | $47.23 | $47.50 | $47.12 | $47.37 | $41.82 | 28,928 |
2017-12-22 | $47.26 | $47.34 | $46.87 | $47.26 | $41.72 | 32,843 |
2017-12-21 | $47.13 | $47.30 | $47.01 | $47.01 | $41.50 | 17,899 |
2017-12-20 | $47.01 | $47.10 | $46.81 | $46.96 | $41.45 | 48,821 |
2017-12-19 | $47.48 | $47.48 | $47.00 | $47.00 | $41.49 | 16,358 |
2017-12-18 | $48.64 | $48.64 | $47.81 | $47.97 | $41.55 | 143,632 |
2017-12-15 | $47.83 | $47.99 | $47.67 | $47.72 | $41.33 | 46,179 |
2017-12-14 | $47.54 | $47.60 | $47.36 | $47.43 | $41.08 | 40,363 |
2017-12-13 | $47.20 | $47.58 | $47.03 | $47.50 | $41.14 | 44,540 |
2017-12-12 | $46.78 | $46.92 | $46.74 | $46.84 | $40.57 | 48,007 |
2017-12-11 | $46.53 | $46.77 | $46.48 | $46.61 | $40.37 | 21,780 |
2017-12-08 | $46.11 | $46.19 | $45.93 | $46.03 | $39.87 | 26,668 |
2017-12-07 | $45.49 | $45.64 | $45.46 | $45.48 | $39.39 | 40,018 |
2017-12-06 | $45.54 | $45.57 | $45.35 | $45.37 | $39.29 | 93,148 |
2017-12-05 | $45.69 | $45.85 | $45.58 | $45.58 | $39.48 | 47,401 |
2017-12-04 | $45.71 | $45.99 | $45.48 | $45.49 | $39.40 | 59,094 |
2017-12-01 | $45.62 | $46.09 | $45.62 | $46.05 | $39.88 | 71,336 |
2017-11-30 | $45.65 | $45.93 | $45.52 | $45.52 | $39.42 | 22,122 |
2017-11-29 | $45.73 | $45.74 | $45.56 | $45.56 | $39.46 | 35,448 |
2017-11-28 | $46.11 | $46.16 | $45.87 | $46.03 | $39.87 | 41,400 |
2017-11-27 | $46.01 | $46.16 | $45.92 | $45.94 | $39.79 | 69,201 |
2017-11-24 | $45.68 | $46.00 | $45.50 | $45.63 | $39.52 | 27,116 |
2017-11-22 | $45.23 | $45.45 | $45.10 | $45.45 | $39.36 | 45,580 |
2017-11-21 | $45.22 | $45.50 | $45.00 | $45.00 | $38.97 | 62,096 |
2017-11-20 | $45.15 | $45.24 | $45.01 | $45.19 | $39.14 | 77,159 |
2017-11-17 | $44.88 | $44.92 | $44.75 | $44.91 | $38.90 | 34,239 |
2017-11-16 | $45.10 | $45.60 | $45.01 | $45.01 | $38.98 | 106,832 |
2017-11-15 | $45.04 | $45.04 | $44.86 | $44.86 | $38.85 | 21,705 |
2017-11-14 | $44.95 | $44.95 | $44.71 | $44.93 | $38.91 | 48,882 |
2017-11-13 | $44.74 | $44.99 | $44.71 | $44.97 | $38.95 | 60,748 |
2017-11-10 | $45.14 | $45.24 | $44.91 | $45.04 | $39.00 | 203,557 |
2017-11-09 | $45.40 | $45.48 | $45.00 | $45.25 | $39.19 | 241,222 |
2017-11-08 | $45.59 | $45.85 | $45.39 | $45.74 | $39.62 | 47,411 |
2017-11-07 | $45.51 | $45.68 | $45.28 | $45.49 | $39.40 | 15,508 |
2017-11-06 | $45.41 | $45.70 | $45.38 | $45.70 | $39.58 | 57,333 |
2017-11-03 | $45.61 | $45.65 | $45.44 | $45.52 | $39.42 | 34,704 |
2017-11-02 | $45.66 | $45.77 | $45.54 | $45.77 | $39.64 | 17,738 |
2017-11-01 | $45.45 | $45.57 | $45.27 | $45.27 | $39.21 | 36,620 |
2017-10-31 | $45.63 | $45.66 | $45.54 | $45.57 | $39.47 | 41,738 |
2017-10-30 | $45.74 | $46.06 | $45.69 | $45.79 | $39.66 | 18,355 |
2017-10-27 | $45.32 | $45.70 | $45.25 | $45.67 | $39.55 | 56,081 |
2017-10-26 | $45.40 | $45.40 | $45.19 | $45.29 | $39.23 | 14,640 |
2017-10-25 | $45.79 | $45.79 | $45.42 | $45.54 | $39.44 | 63,305 |
2017-10-24 | $46.11 | $46.11 | $45.88 | $45.95 | $39.80 | 32,674 |
2017-10-23 | $46.32 | $46.48 | $46.26 | $46.35 | $40.14 | 14,393 |
2017-10-20 | $46.52 | $46.52 | $46.26 | $46.27 | $40.07 | 29,654 |
2017-10-19 | $46.73 | $46.73 | $46.22 | $46.56 | $40.33 | 38,094 |
2017-10-18 | $47.53 | $47.66 | $47.42 | $47.66 | $41.28 | 9,076 |
2017-10-17 | $47.55 | $47.68 | $47.44 | $47.62 | $41.24 | 13,866 |
2017-10-16 | $47.70 | $47.73 | $47.62 | $47.63 | $41.25 | 8,376 |
2017-10-13 | $47.52 | $47.75 | $47.36 | $47.68 | $41.30 | 30,906 |
2017-10-12 | $46.94 | $47.18 | $46.85 | $47.18 | $40.86 | 5,828 |
2017-10-11 | $46.80 | $46.87 | $46.74 | $46.77 | $40.51 | 7,425 |
2017-10-10 | $46.65 | $46.75 | $46.53 | $46.72 | $40.46 | 22,736 |
2017-10-09 | $46.53 | $46.77 | $46.29 | $46.34 | $40.14 | 8,764 |
2017-10-06 | $46.32 | $46.43 | $46.20 | $46.30 | $40.10 | 23,245 |
2017-10-05 | $46.73 | $46.76 | $46.58 | $46.66 | $40.41 | 20,417 |
2017-10-04 | $46.73 | $46.86 | $46.70 | $46.75 | $40.49 | 9,869 |
2017-10-03 | $46.66 | $46.80 | $46.56 | $46.74 | $40.48 | 49,194 |
2017-10-02 | $46.90 | $46.95 | $46.77 | $46.91 | $40.63 | 76,308 |
2017-09-29 | $47.24 | $48.00 | $47.02 | $47.12 | $40.81 | 7,162 |
2017-09-28 | $47.03 | $47.20 | $46.76 | $47.18 | $40.86 | 16,477 |
2017-09-27 | $46.87 | $47.21 | $46.75 | $47.12 | $40.81 | 20,106 |
2017-09-26 | $46.77 | $46.93 | $46.48 | $46.87 | $40.59 | 24,369 |
2017-09-25 | $47.23 | $47.37 | $46.93 | $46.98 | $40.69 | 90,553 |
2017-09-22 | $47.25 | $47.45 | $47.25 | $47.35 | $41.01 | 26,867 |
2017-09-21 | $47.16 | $47.88 | $46.95 | $47.08 | $40.78 | 19,905 |
2017-09-20 | $47.55 | $47.91 | $47.26 | $47.43 | $41.08 | 23,426 |
2017-09-19 | $46.77 | $46.99 | $46.68 | $46.99 | $40.70 | 43,851 |
2017-09-18 | $46.51 | $46.63 | $46.30 | $46.33 | $40.13 | 17,060 |
2017-09-15 | $46.59 | $46.75 | $46.55 | $46.70 | $40.45 | 12,246 |
2017-09-14 | $46.45 | $46.60 | $46.45 | $46.56 | $40.33 | 18,231 |
2017-09-13 | $46.99 | $46.99 | $46.60 | $46.81 | $40.54 | 52,107 |
2017-09-12 | $47.29 | $47.31 | $47.09 | $47.29 | $40.96 | 15,353 |
2017-09-11 | $47.07 | $47.22 | $47.05 | $47.19 | $40.87 | 26,625 |
2017-09-08 | $47.19 | $47.19 | $46.99 | $47.05 | $40.75 | 19,063 |
2017-09-07 | $46.40 | $46.51 | $46.27 | $46.48 | $40.26 | 13,287 |
2017-09-06 | $46.26 | $46.40 | $46.20 | $46.23 | $40.04 | 39,029 |
2017-09-05 | $46.37 | $46.52 | $46.09 | $46.35 | $40.14 | 54,806 |
2017-09-01 | $46.39 | $46.42 | $46.22 | $46.27 | $40.07 | 23,599 |
2017-08-31 | $46.23 | $46.61 | $46.23 | $46.59 | $40.35 | 16,200 |
2017-08-30 | $46.33 | $46.33 | $46.21 | $46.23 | $40.04 | 11,944 |
2017-08-29 | $46.54 | $46.82 | $46.38 | $46.41 | $40.20 | 27,823 |
2017-08-28 | $46.86 | $47.00 | $46.82 | $46.93 | $40.65 | 32,597 |
2017-08-25 | $46.98 | $47.16 | $46.82 | $46.97 | $40.68 | 8,753 |
2017-08-24 | $46.84 | $46.96 | $46.76 | $46.88 | $40.60 | 24,284 |
2017-08-23 | $46.84 | $47.03 | $46.66 | $47.01 | $40.72 | 22,013 |
2017-08-22 | $47.42 | $47.58 | $47.36 | $47.36 | $41.02 | 18,834 |
2017-08-21 | $47.65 | $47.72 | $47.52 | $47.54 | $41.17 | 16,172 |
2017-08-18 | $47.26 | $47.70 | $46.94 | $47.50 | $41.14 | 72,689 |
2017-08-17 | $47.05 | $47.50 | $46.78 | $46.89 | $40.61 | 36,941 |
2017-08-16 | $47.05 | $47.48 | $46.97 | $47.23 | $40.91 | 37,239 |
2017-08-15 | $46.70 | $46.76 | $46.50 | $46.57 | $40.33 | 48,161 |
2017-08-14 | $46.67 | $46.88 | $46.53 | $46.85 | $40.58 | 26,064 |
2017-08-11 | $46.00 | $46.70 | $46.00 | $46.66 | $40.41 | 19,603 |
2017-08-10 | $46.79 | $47.00 | $46.42 | $46.51 | $40.28 | 44,485 |
2017-08-09 | $47.05 | $47.41 | $46.96 | $47.07 | $40.77 | 31,236 |
2017-08-08 | $47.15 | $47.17 | $46.97 | $46.97 | $40.68 | 24,373 |
2017-08-07 | $47.04 | $47.32 | $47.04 | $47.20 | $40.88 | 31,114 |
2017-08-04 | $47.54 | $47.78 | $47.20 | $47.49 | $41.13 | 19,902 |
2017-08-03 | $47.56 | $47.66 | $47.38 | $47.66 | $41.28 | 25,027 |
2017-08-02 | $47.55 | $47.67 | $47.40 | $47.58 | $41.21 | 85,878 |
2017-08-01 | $47.60 | $47.73 | $47.40 | $47.54 | $41.17 | 186,977 |
2017-07-31 | $47.36 | $47.65 | $47.35 | $47.64 | $41.26 | 140,483 |
2017-07-28 | $47.10 | $47.41 | $46.99 | $47.35 | $41.01 | 11,526 |
2017-07-27 | $47.82 | $47.84 | $47.35 | $47.46 | $41.11 | 28,495 |
2017-07-26 | $47.15 | $47.81 | $47.15 | $47.79 | $41.39 | 14,861 |
2017-07-25 | $47.42 | $47.48 | $47.24 | $47.24 | $40.91 | 13,648 |
2017-07-24 | $47.25 | $47.25 | $46.77 | $47.14 | $40.83 | 15,315 |
2017-07-21 | $47.05 | $47.29 | $46.90 | $47.21 | $40.89 | 9,675 |
2017-07-20 | $46.70 | $46.95 | $46.52 | $46.81 | $40.54 | 49,176 |
2017-07-19 | $47.01 | $47.20 | $47.01 | $47.16 | $40.85 | 20,698 |
2017-07-18 | $46.87 | $46.94 | $46.73 | $46.86 | $40.59 | 112,041 |
2017-07-17 | $46.76 | $46.88 | $46.58 | $46.63 | $40.39 | 35,560 |
2017-07-14 | $46.47 | $46.77 | $46.42 | $46.73 | $40.47 | 20,097 |
2017-07-13 | $46.05 | $46.22 | $45.94 | $46.21 | $40.02 | 88,214 |
2017-07-12 | $45.63 | $45.82 | $45.63 | $45.78 | $39.65 | 27,107 |
2017-07-11 | $45.66 | $45.71 | $45.31 | $45.52 | $39.42 | 26,380 |
2017-07-10 | $45.67 | $45.76 | $45.58 | $45.69 | $39.57 | 33,658 |
2017-07-07 | $46.00 | $46.24 | $45.91 | $46.19 | $40.01 | 37,957 |
2017-07-06 | $45.90 | $46.00 | $45.66 | $45.69 | $39.57 | 40,267 |
2017-07-05 | $45.87 | $45.97 | $45.55 | $45.83 | $39.69 | 68,054 |
2017-07-03 | $47.00 | $47.00 | $45.83 | $45.93 | $39.78 | 66,643 |
2017-06-30 | $46.02 | $46.38 | $46.02 | $46.26 | $40.07 | 74,270 |
2017-06-29 | $46.50 | $46.50 | $45.82 | $46.08 | $39.91 | 76,132 |
2017-06-28 | $46.21 | $46.52 | $46.17 | $46.42 | $40.20 | 27,655 |
2017-06-27 | $45.99 | $46.35 | $45.74 | $45.90 | $39.75 | 45,156 |
2017-06-26 | $46.05 | $46.06 | $45.88 | $45.96 | $39.81 | 20,882 |
2017-06-23 | $45.63 | $45.78 | $45.53 | $45.61 | $39.50 | 75,072 |
2017-06-22 | $45.53 | $45.68 | $45.33 | $45.63 | $39.52 | 44,520 |
2017-06-21 | $45.26 | $45.34 | $44.97 | $45.16 | $39.11 | 17,443 |
2017-06-20 | $45.87 | $45.87 | $45.42 | $45.57 | $39.47 | 27,426 |
2017-06-19 | $46.55 | $46.68 | $46.38 | $46.63 | $39.65 | 79,387 |
2017-06-16 | $46.13 | $46.37 | $46.05 | $46.37 | $39.42 | 42,650 |
2017-06-15 | $45.62 | $45.82 | $45.43 | $45.81 | $38.95 | 49,265 |
2017-06-14 | $46.31 | $46.34 | $45.69 | $45.87 | $39.00 | 29,425 |
2017-06-13 | $45.21 | $45.57 | $45.16 | $45.52 | $38.70 | 21,772 |
2017-06-12 | $45.30 | $45.30 | $44.90 | $45.15 | $38.39 | 56,222 |
2017-06-09 | $45.17 | $45.35 | $45.11 | $45.16 | $38.40 | 24,845 |
2017-06-08 | $45.30 | $45.44 | $45.22 | $45.44 | $38.63 | 15,782 |
2017-06-07 | $45.34 | $45.37 | $45.19 | $45.33 | $38.54 | 46,072 |
2017-06-06 | $45.61 | $45.71 | $45.39 | $45.47 | $38.66 | 39,405 |
2017-06-05 | $45.20 | $45.26 | $45.13 | $45.18 | $38.41 | 84,833 |
2017-06-02 | $44.94 | $45.18 | $44.77 | $45.18 | $38.41 | 38,859 |
2017-06-01 | $44.31 | $44.60 | $44.19 | $44.60 | $37.92 | 35,410 |
2017-05-31 | $44.30 | $44.37 | $44.14 | $44.15 | $37.54 | 60,243 |
2017-05-30 | $44.15 | $44.34 | $44.15 | $44.33 | $37.69 | 25,866 |
2017-05-26 | $44.13 | $44.37 | $44.03 | $44.30 | $37.66 | 32,983 |
2017-05-25 | $44.00 | $44.07 | $43.92 | $43.96 | $37.38 | 47,271 |
2017-05-24 | $43.85 | $43.95 | $43.75 | $43.91 | $37.33 | 17,234 |
2017-05-23 | $43.64 | $43.75 | $43.60 | $43.66 | $37.12 | 46,058 |
2017-05-22 | $43.23 | $43.74 | $43.23 | $43.55 | $37.03 | 18,032 |
2017-05-19 | $42.91 | $43.34 | $42.91 | $43.22 | $36.75 | 12,856 |
2017-05-18 | $42.86 | $42.98 | $42.72 | $42.81 | $36.40 | 19,872 |
2017-05-17 | $42.94 | $43.12 | $42.85 | $42.98 | $36.54 | 358,124 |
2017-05-16 | $43.17 | $43.17 | $42.88 | $43.02 | $36.58 | 17,386 |
2017-05-15 | $43.37 | $43.37 | $43.06 | $43.19 | $36.72 | 17,532 |
2017-05-12 | $43.20 | $43.41 | $43.05 | $43.10 | $36.64 | 20,790 |
2017-05-11 | $43.09 | $43.44 | $43.06 | $43.38 | $36.88 | 98,066 |
2017-05-10 | $43.30 | $43.49 | $43.29 | $43.49 | $36.98 | 38,214 |
2017-05-09 | $43.11 | $43.14 | $42.93 | $42.93 | $36.50 | 150,227 |
2017-05-08 | $43.24 | $43.47 | $43.10 | $43.22 | $36.75 | 63,120 |
2017-05-05 | $42.69 | $43.09 | $42.69 | $43.07 | $36.62 | 38,391 |
2017-05-04 | $42.45 | $42.63 | $42.31 | $42.44 | $36.08 | 46,102 |
2017-05-03 | $43.07 | $43.13 | $42.71 | $42.78 | $36.37 | 84,364 |
2017-05-02 | $42.84 | $43.15 | $42.84 | $43.14 | $36.68 | 54,978 |
2017-05-01 | $42.77 | $43.04 | $42.77 | $42.79 | $36.38 | 85,435 |
2017-04-28 | $42.26 | $42.60 | $42.26 | $42.58 | $36.20 | 32,472 |
2017-04-27 | $42.27 | $42.51 | $42.21 | $42.48 | $36.12 | 39,203 |
2017-04-26 | $42.40 | $42.44 | $42.20 | $42.27 | $35.94 | 17,131 |
2017-04-25 | $42.28 | $42.41 | $42.16 | $42.23 | $35.90 | 93,537 |
2017-04-24 | $42.64 | $42.84 | $42.37 | $42.49 | $36.12 | 61,165 |
2017-04-21 | $42.31 | $42.86 | $42.17 | $42.44 | $36.08 | 162,624 |
2017-04-20 | $42.21 | $42.40 | $42.21 | $42.30 | $35.96 | 242,749 |
2017-04-19 | $42.60 | $42.60 | $42.21 | $42.21 | $35.89 | 329,436 |
2017-04-18 | $42.54 | $42.90 | $42.45 | $42.62 | $36.24 | 94,639 |
2017-04-17 | $42.57 | $42.82 | $42.40 | $42.51 | $36.14 | 46,479 |
2017-04-13 | $42.34 | $42.55 | $42.30 | $42.31 | $35.97 | 31,117 |
2017-04-12 | $42.03 | $42.21 | $41.85 | $42.21 | $35.89 | 107,487 |
2017-04-11 | $42.23 | $42.23 | $42.00 | $42.17 | $35.85 | 56,782 |
2017-04-10 | $42.16 | $42.29 | $42.02 | $42.24 | $35.91 | 46,089 |
2017-04-07 | $42.36 | $42.41 | $42.13 | $42.15 | $35.84 | 69,359 |
2017-04-06 | $42.55 | $42.86 | $42.55 | $42.81 | $36.40 | 19,723 |
2017-04-05 | $42.45 | $42.67 | $42.44 | $42.49 | $36.13 | 69,623 |
2017-04-04 | $42.36 | $42.38 | $42.26 | $42.38 | $36.03 | 53,170 |
2017-04-03 | $42.18 | $42.44 | $42.18 | $42.40 | $36.05 | 45,701 |
2017-03-31 | $42.13 | $42.26 | $42.03 | $42.22 | $35.90 | 49,766 |
2017-03-30 | $41.93 | $42.29 | $41.93 | $42.04 | $35.74 | 198,558 |
2017-03-29 | $41.69 | $41.90 | $41.34 | $41.82 | $35.56 | 17,379 |
2017-03-28 | $41.43 | $41.50 | $41.31 | $41.43 | $35.22 | 41,348 |
2017-03-27 | $41.41 | $41.71 | $41.41 | $41.63 | $35.39 | 47,009 |
2017-03-24 | $41.40 | $41.58 | $41.40 | $41.44 | $35.23 | 59,783 |
2017-03-23 | $41.54 | $41.57 | $41.26 | $41.26 | $35.08 | 30,691 |
2017-03-22 | $41.45 | $41.75 | $41.41 | $41.57 | $35.34 | 33,375 |
2017-03-21 | $41.65 | $41.87 | $41.38 | $41.39 | $35.19 | 66,499 |
2017-03-20 | $41.38 | $41.50 | $41.27 | $41.37 | $35.17 | 26,672 |
2017-03-17 | $41.69 | $41.98 | $41.69 | $41.87 | $35.60 | 117,487 |
2017-03-16 | $41.76 | $41.76 | $41.49 | $41.63 | $35.39 | 43,913 |
2017-03-15 | $41.29 | $41.84 | $41.21 | $41.77 | $35.51 | 51,536 |
2017-03-14 | $41.29 | $41.36 | $41.19 | $41.22 | $35.05 | 15,394 |
2017-03-13 | $41.56 | $41.70 | $41.56 | $41.64 | $35.40 | 72,057 |
2017-03-10 | $41.31 | $41.48 | $41.26 | $41.43 | $35.22 | 16,702 |
2017-03-09 | $41.15 | $41.15 | $40.94 | $41.02 | $34.88 | 100,983 |
2017-03-08 | $41.57 | $41.60 | $41.28 | $41.29 | $35.11 | 110,419 |
2017-03-07 | $41.93 | $41.93 | $41.50 | $41.53 | $35.31 | 198,642 |
2017-03-06 | $42.10 | $42.10 | $41.88 | $41.94 | $35.66 | 62,521 |
2017-03-03 | $42.13 | $42.15 | $41.86 | $42.10 | $35.79 | 172,525 |
2017-03-02 | $42.43 | $42.52 | $42.24 | $42.29 | $35.96 | 69,086 |
2017-03-01 | $42.67 | $43.08 | $42.67 | $42.91 | $36.48 | 262,687 |
2017-02-28 | $43.09 | $43.39 | $43.01 | $43.14 | $36.68 | 80,356 |
2017-02-27 | $42.50 | $42.77 | $42.45 | $42.63 | $36.24 | 26,655 |
2017-02-24 | $42.38 | $42.51 | $42.38 | $42.42 | $36.07 | 113,152 |
2017-02-23 | $43.13 | $43.13 | $42.77 | $42.83 | $36.41 | 42,700 |
2017-02-22 | $42.26 | $42.52 | $42.14 | $42.36 | $36.02 | 83,053 |
2017-02-21 | $42.57 | $42.75 | $42.52 | $42.74 | $36.34 | 30,253 |
2017-02-17 | $42.93 | $42.93 | $42.56 | $42.61 | $36.23 | 79,784 |
2017-02-16 | $43.06 | $43.26 | $42.81 | $43.01 | $36.57 | 78,876 |
2017-02-15 | $43.01 | $43.67 | $43.01 | $43.67 | $37.13 | 121,679 |
2017-02-14 | $43.17 | $43.26 | $43.00 | $43.26 | $36.78 | 160,234 |
2017-02-13 | $43.21 | $43.21 | $42.92 | $43.13 | $36.67 | 32,616 |
2017-02-10 | $42.91 | $43.21 | $42.84 | $42.92 | $36.49 | 27,584 |
2017-02-09 | $43.20 | $43.34 | $43.00 | $43.20 | $36.73 | 108,844 |
2017-02-08 | $43.49 | $43.51 | $43.05 | $43.18 | $36.71 | 102,183 |
2017-02-07 | $43.37 | $43.49 | $43.20 | $43.39 | $36.89 | 54,898 |
2017-02-06 | $43.61 | $43.71 | $43.49 | $43.62 | $37.09 | 20,047 |
2017-02-03 | $43.71 | $43.86 | $43.53 | $43.65 | $37.11 | 44,468 |
2017-02-02 | $43.17 | $43.75 | $43.07 | $43.18 | $36.71 | 28,456 |
2017-02-01 | $43.02 | $43.22 | $42.81 | $43.03 | $36.58 | 156,122 |
2017-01-31 | $43.40 | $43.60 | $43.29 | $43.47 | $36.96 | 35,167 |
2017-01-30 | $43.20 | $43.33 | $43.06 | $43.27 | $36.79 | 17,867 |
2017-01-27 | $43.90 | $43.90 | $43.38 | $43.44 | $36.93 | 49,421 |
2017-01-26 | $43.45 | $43.45 | $43.06 | $43.30 | $36.81 | 70,886 |
2017-01-25 | $43.11 | $43.45 | $43.11 | $43.45 | $36.94 | 16,649 |
2017-01-24 | $42.98 | $43.23 | $42.98 | $43.02 | $36.58 | 47,408 |
2017-01-23 | $42.54 | $42.96 | $42.43 | $42.96 | $36.53 | 52,351 |
2017-01-20 | $42.25 | $42.38 | $42.07 | $42.27 | $35.94 | 33,058 |
2017-01-19 | $42.24 | $42.36 | $42.14 | $42.36 | $36.02 | 90,070 |
2017-01-18 | $42.37 | $42.48 | $42.07 | $42.07 | $35.77 | 34,555 |
2017-01-17 | $42.51 | $42.51 | $42.36 | $42.49 | $36.13 | 48,694 |
2017-01-13 | $41.80 | $41.99 | $41.64 | $41.97 | $35.68 | 46,157 |
2017-01-12 | $41.89 | $42.08 | $41.01 | $41.93 | $35.65 | 23,520 |
2017-01-11 | $41.32 | $41.77 | $41.11 | $41.63 | $35.39 | 62,247 |
2017-01-10 | $41.16 | $41.31 | $41.04 | $41.19 | $35.02 | 92,035 |
2017-01-09 | $41.00 | $41.16 | $40.84 | $41.12 | $34.96 | 162,917 |
2017-01-06 | $40.74 | $40.85 | $40.56 | $40.69 | $34.60 | 64,162 |
2017-01-05 | $40.51 | $40.96 | $40.39 | $40.96 | $34.83 | 88,447 |
2017-01-04 | $39.90 | $40.53 | $39.89 | $40.51 | $34.44 | 60,751 |
2017-01-03 | $39.52 | $39.93 | $39.52 | $39.87 | $33.90 | 87,761 |
2016-12-30 | $40.02 | $40.14 | $39.65 | $39.73 | $33.78 | 81,588 |
2016-12-29 | $39.84 | $40.11 | $39.84 | $40.07 | $34.07 | 36,903 |
2016-12-28 | $39.82 | $40.10 | $39.54 | $39.62 | $33.69 | 52,422 |
2016-12-27 | $39.41 | $39.82 | $39.41 | $39.56 | $33.63 | 28,890 |
2016-12-23 | $39.62 | $39.62 | $39.44 | $39.48 | $33.57 | 29,490 |
2016-12-22 | $39.62 | $39.64 | $39.34 | $39.51 | $33.59 | 34,130 |
2016-12-21 | $39.60 | $39.60 | $39.22 | $39.34 | $33.45 | 31,483 |
2016-12-20 | $40.49 | $40.71 | $40.49 | $40.66 | $33.42 | 48,244 |
2016-12-19 | $40.73 | $40.81 | $40.62 | $40.67 | $33.42 | 53,109 |
2016-12-16 | $40.97 | $40.97 | $40.50 | $40.61 | $33.37 | 111,718 |
2016-12-15 | $41.33 | $41.93 | $40.94 | $41.08 | $33.76 | 55,998 |
2016-12-14 | $42.50 | $42.51 | $41.51 | $41.81 | $34.36 | 98,713 |
2016-12-13 | $42.69 | $42.95 | $42.69 | $42.70 | $35.09 | 68,278 |
2016-12-12 | $42.65 | $42.86 | $42.59 | $42.67 | $35.07 | 61,246 |
2016-12-09 | $42.64 | $42.67 | $42.51 | $42.60 | $35.01 | 100,063 |
2016-12-08 | $43.00 | $43.00 | $42.76 | $42.92 | $35.27 | 27,344 |
2016-12-07 | $42.58 | $42.95 | $42.57 | $42.88 | $35.24 | 43,908 |
2016-12-06 | $42.46 | $42.58 | $42.43 | $42.53 | $34.95 | 57,312 |
2016-12-05 | $42.08 | $42.52 | $42.08 | $42.39 | $34.84 | 25,951 |
2016-12-02 | $42.53 | $42.74 | $42.42 | $42.63 | $35.03 | 28,945 |
2016-12-01 | $42.31 | $42.42 | $42.15 | $42.33 | $34.79 | 271,724 |
2016-11-30 | $42.48 | $42.54 | $42.19 | $42.24 | $34.71 | 41,635 |
2016-11-29 | $42.32 | $42.63 | $42.28 | $42.55 | $34.97 | 59,437 |
2016-11-28 | $42.38 | $42.42 | $42.11 | $42.35 | $34.80 | 102,548 |
2016-11-25 | $42.32 | $42.32 | $42.18 | $42.22 | $34.70 | 17,589 |
2016-11-23 | $41.34 | $41.64 | $41.34 | $41.60 | $34.19 | 78,842 |
2016-11-22 | $41.65 | $41.68 | $41.43 | $41.61 | $34.20 | 71,398 |
2016-11-21 | $41.88 | $42.00 | $41.81 | $41.94 | $34.47 | 29,113 |
2016-11-18 | $41.87 | $41.88 | $41.57 | $41.67 | $34.25 | 21,642 |
2016-11-17 | $41.59 | $41.75 | $41.32 | $41.41 | $34.03 | 51,843 |
2016-11-16 | $41.50 | $41.75 | $41.48 | $41.60 | $34.19 | 62,107 |
2016-11-15 | $41.34 | $41.72 | $41.34 | $41.72 | $34.29 | 24,109 |
2016-11-14 | $41.20 | $41.41 | $41.03 | $41.41 | $34.03 | 151,195 |
2016-11-11 | $41.34 | $41.34 | $40.85 | $41.04 | $33.73 | 161,939 |
2016-11-10 | $41.95 | $42.09 | $40.76 | $41.80 | $34.35 | 56,268 |
2016-11-09 | $42.91 | $43.11 | $42.29 | $42.78 | $35.16 | 101,044 |
2016-11-08 | $43.82 | $44.35 | $43.80 | $44.22 | $36.34 | 15,094 |
2016-11-07 | $43.59 | $43.84 | $43.50 | $43.84 | $36.03 | 45,296 |
2016-11-04 | $42.50 | $42.56 | $42.31 | $42.42 | $34.86 | 40,192 |
2016-11-03 | $43.10 | $43.10 | $42.86 | $42.92 | $35.27 | 119,115 |
2016-11-02 | $42.82 | $43.34 | $42.82 | $43.12 | $35.44 | 247,109 |
2016-11-01 | $42.80 | $42.92 | $42.52 | $42.72 | $35.11 | 90,743 |
2016-10-31 | $42.45 | $42.96 | $41.97 | $42.89 | $35.25 | 38,093 |
2016-10-28 | $42.71 | $43.04 | $42.71 | $42.97 | $35.31 | 172,406 |
2016-10-27 | $42.91 | $43.03 | $42.70 | $42.77 | $35.15 | 26,611 |
2016-10-26 | $42.78 | $43.04 | $42.63 | $42.63 | $35.03 | 10,828 |
2016-10-25 | $43.14 | $43.51 | $43.14 | $43.33 | $35.61 | 108,691 |
2016-10-24 | $43.24 | $43.24 | $42.76 | $42.88 | $35.24 | 165,345 |
2016-10-21 | $42.97 | $43.09 | $42.65 | $43.09 | $35.41 | 19,391 |
2016-10-20 | $43.49 | $43.59 | $43.17 | $43.34 | $35.62 | 49,058 |
2016-10-19 | $43.34 | $43.85 | $43.20 | $43.80 | $36.00 | 29,934 |
2016-10-18 | $43.70 | $43.70 | $43.32 | $43.32 | $35.60 | 85,914 |
2016-10-17 | $43.83 | $44.09 | $43.51 | $43.54 | $35.78 | 66,171 |
2016-10-14 | $43.86 | $44.00 | $43.74 | $43.75 | $35.96 | 43,436 |
2016-10-13 | $43.55 | $43.96 | $43.23 | $43.73 | $35.94 | 71,788 |
2016-10-12 | $43.34 | $43.68 | $43.34 | $43.54 | $35.78 | 89,457 |
2016-10-11 | $43.99 | $44.10 | $43.31 | $43.47 | $35.72 | 157,150 |
2016-10-10 | $44.29 | $44.29 | $43.82 | $44.17 | $36.30 | 60,232 |
2016-10-07 | $44.83 | $44.95 | $44.10 | $44.51 | $36.58 | 116,504 |
2016-10-06 | $44.91 | $44.92 | $44.45 | $44.92 | $36.92 | 55,017 |
2016-10-05 | $45.75 | $45.75 | $45.34 | $45.46 | $37.36 | 243,167 |
2016-10-04 | $46.62 | $46.62 | $45.97 | $46.01 | $37.81 | 51,013 |
2016-10-03 | $46.50 | $46.79 | $46.39 | $46.66 | $38.35 | 138,337 |
2016-09-30 | $46.85 | $47.07 | $46.68 | $46.85 | $38.50 | 184,963 |
2016-09-29 | $46.32 | $46.62 | $46.11 | $46.24 | $38.00 | 131,482 |
2016-09-28 | $46.02 | $46.29 | $45.83 | $46.29 | $38.04 | 53,957 |
2016-09-27 | $45.80 | $46.04 | $45.71 | $46.04 | $37.84 | 24,998 |
2016-09-26 | $45.80 | $46.04 | $45.52 | $45.85 | $37.68 | 60,862 |
2016-09-23 | $46.08 | $46.14 | $45.77 | $45.85 | $37.68 | 84,209 |
2016-09-22 | $47.01 | $47.25 | $46.57 | $46.67 | $38.35 | 61,527 |
2016-09-21 | $46.53 | $47.01 | $46.37 | $46.95 | $38.58 | 80,600 |
2016-09-20 | $46.98 | $47.04 | $46.64 | $46.74 | $38.41 | 60,768 |
2016-09-19 | $46.47 | $46.75 | $46.23 | $46.33 | $38.08 | 26,211 |
2016-09-16 | $45.89 | $46.01 | $45.74 | $45.93 | $37.75 | 66,656 |
2016-09-15 | $45.78 | $46.21 | $45.64 | $46.04 | $37.84 | 24,412 |
2016-09-14 | $45.50 | $46.00 | $45.50 | $45.76 | $37.61 | 271,755 |
2016-09-13 | $46.34 | $46.34 | $45.52 | $45.61 | $37.48 | 152,512 |
2016-09-12 | $46.65 | $47.34 | $46.14 | $47.12 | $38.72 | 137,771 |
2016-09-09 | $48.10 | $48.16 | $47.51 | $47.64 | $39.15 | 49,315 |
2016-09-08 | $49.19 | $49.19 | $48.49 | $48.78 | $40.09 | 36,601 |
2016-09-07 | $49.37 | $49.93 | $49.16 | $49.25 | $40.48 | 76,784 |
2016-09-06 | $48.04 | $48.79 | $48.02 | $48.78 | $40.09 | 78,350 |
2016-09-02 | $47.64 | $47.80 | $47.31 | $47.57 | $39.09 | 172,563 |
2016-09-01 | $47.05 | $47.21 | $46.89 | $47.09 | $38.70 | 113,538 |
2016-08-31 | $46.72 | $46.91 | $46.66 | $46.82 | $38.48 | 36,298 |
2016-08-30 | $46.83 | $46.86 | $46.47 | $46.56 | $38.26 | 28,324 |
2016-08-29 | $46.56 | $47.00 | $46.55 | $46.96 | $38.59 | 55,091 |
2016-08-26 | $47.57 | $47.88 | $46.60 | $46.73 | $38.40 | 124,962 |
2016-08-25 | $47.35 | $47.85 | $47.35 | $47.37 | $38.93 | 49,607 |
2016-08-24 | $47.48 | $47.68 | $47.22 | $47.29 | $38.86 | 23,763 |
2016-08-23 | $47.90 | $48.14 | $47.71 | $47.79 | $39.28 | 51,343 |
2016-08-22 | $47.39 | $47.65 | $47.39 | $47.55 | $39.08 | 66,250 |
2016-08-19 | $47.00 | $47.38 | $46.91 | $47.03 | $38.65 | 21,214 |
2016-08-18 | $47.10 | $47.25 | $46.96 | $47.19 | $38.78 | 57,148 |
2016-08-17 | $46.46 | $46.75 | $46.26 | $46.75 | $38.42 | 132,470 |
2016-08-16 | $46.27 | $46.67 | $46.08 | $46.39 | $38.12 | 499,712 |
2016-08-15 | $46.63 | $46.87 | $46.55 | $46.71 | $38.39 | 83,503 |
2016-08-12 | $46.77 | $46.82 | $46.28 | $46.49 | $38.21 | 76,672 |
2016-08-11 | $46.65 | $46.88 | $46.36 | $46.54 | $38.25 | 82,225 |
2016-08-10 | $46.40 | $46.67 | $46.31 | $46.31 | $38.06 | 62,459 |
2016-08-09 | $46.52 | $46.88 | $46.15 | $46.27 | $38.03 | 74,072 |
2016-08-08 | $45.97 | $46.68 | $45.90 | $45.99 | $37.80 | 86,274 |
2016-08-05 | $45.83 | $46.24 | $45.76 | $46.16 | $37.94 | 205,762 |
2016-08-04 | $45.92 | $46.89 | $45.92 | $46.06 | $37.85 | 128,758 |
2016-08-03 | $45.75 | $45.87 | $45.50 | $45.74 | $37.59 | 43,922 |
2016-08-02 | $46.45 | $46.55 | $46.17 | $46.30 | $38.05 | 102,052 |
2016-08-01 | $46.22 | $46.63 | $46.06 | $46.25 | $38.01 | 318,849 |
2016-07-29 | $45.97 | $46.75 | $45.75 | $46.52 | $38.23 | 111,262 |
2016-07-28 | $45.22 | $45.39 | $44.98 | $45.38 | $37.29 | 35,347 |
2016-07-27 | $45.27 | $45.87 | $44.95 | $45.35 | $37.27 | 4,972 |
2016-07-26 | $45.11 | $45.58 | $44.85 | $45.24 | $37.18 | 39,201 |
2016-07-25 | $44.65 | $44.87 | $44.40 | $44.72 | $36.75 | 49,908 |
2016-07-22 | $44.22 | $44.59 | $44.08 | $44.45 | $36.53 | 44,367 |
2016-07-21 | $44.25 | $44.31 | $43.94 | $44.09 | $36.23 | 45,479 |
2016-07-20 | $44.05 | $44.42 | $43.60 | $44.26 | $36.37 | 73,741 |
2016-07-19 | $44.05 | $44.15 | $43.90 | $44.10 | $36.24 | 100,079 |
2016-07-18 | $44.26 | $44.33 | $44.12 | $44.29 | $36.40 | 48,861 |
2016-07-15 | $44.34 | $44.41 | $44.09 | $44.25 | $36.37 | 196,195 |
2016-07-14 | $44.65 | $44.85 | $44.04 | $44.61 | $36.66 | 86,121 |
2016-07-13 | $45.48 | $45.48 | $44.96 | $45.02 | $37.00 | 50,060 |
2016-07-12 | $45.11 | $45.92 | $44.80 | $45.42 | $37.33 | 58,710 |
2016-07-11 | $44.92 | $44.92 | $44.61 | $44.70 | $36.74 | 22,052 |
2016-07-08 | $44.84 | $45.00 | $44.74 | $44.98 | $36.96 | 22,020 |
2016-07-07 | $44.18 | $44.73 | $44.05 | $44.21 | $36.33 | 14,922 |
2016-07-06 | $43.43 | $43.71 | $43.21 | $43.63 | $35.86 | 96,877 |
2016-07-05 | $43.56 | $43.76 | $43.41 | $43.54 | $35.78 | 100,583 |
2016-07-01 | $43.40 | $43.65 | $43.01 | $43.40 | $35.67 | 36,040 |
2016-06-30 | $42.80 | $43.12 | $42.66 | $43.03 | $35.36 | 40,357 |
2016-06-29 | $42.52 | $42.78 | $42.45 | $42.60 | $35.01 | 53,131 |
2016-06-28 | $41.74 | $42.96 | $40.46 | $41.70 | $34.27 | 23,027 |
2016-06-27 | $41.34 | $41.34 | $40.65 | $40.88 | $33.60 | 35,030 |
2016-06-24 | $41.77 | $42.92 | $41.35 | $41.72 | $34.29 | 70,477 |
2016-06-23 | $43.20 | $43.42 | $42.99 | $43.42 | $35.68 | 24,231 |
2016-06-22 | $42.67 | $42.69 | $42.40 | $42.52 | $34.94 | 49,096 |
2016-06-21 | $43.28 | $43.38 | $43.08 | $43.16 | $35.02 | 46,707 |
2016-06-20 | $43.39 | $43.50 | $43.17 | $43.18 | $35.04 | 24,243 |
2016-06-17 | $43.08 | $43.08 | $42.78 | $42.91 | $34.82 | 46,430 |
2016-06-16 | $42.69 | $43.21 | $42.51 | $43.06 | $34.94 | 57,083 |
2016-06-15 | $42.61 | $43.06 | $42.09 | $42.77 | $34.71 | 45,196 |
2016-06-14 | $42.57 | $42.58 | $41.98 | $42.21 | $34.25 | 69,018 |
2016-06-13 | $43.20 | $43.34 | $42.88 | $43.00 | $34.89 | 57,054 |
2016-06-10 | $43.57 | $43.79 | $43.12 | $43.22 | $35.07 | 51,260 |
2016-06-09 | $43.57 | $43.97 | $43.57 | $43.89 | $35.62 | 17,620 |
2016-06-08 | $43.30 | $43.50 | $43.30 | $43.45 | $35.26 | 36,646 |
2016-06-07 | $43.09 | $43.44 | $43.09 | $43.30 | $35.14 | 51,499 |
2016-06-06 | $43.22 | $43.25 | $42.83 | $43.10 | $34.97 | 52,846 |
2016-06-03 | $42.82 | $43.21 | $42.51 | $43.15 | $35.02 | 53,769 |
2016-06-02 | $42.06 | $42.28 | $42.05 | $42.20 | $34.24 | 70,419 |
2016-06-01 | $42.13 | $42.27 | $41.90 | $42.16 | $34.21 | 194,080 |
2016-05-31 | $41.83 | $42.17 | $41.27 | $41.97 | $34.06 | 64,065 |
2016-05-27 | $41.43 | $41.60 | $41.27 | $41.33 | $33.54 | 110,908 |
2016-05-26 | $41.44 | $41.55 | $41.30 | $41.38 | $33.58 | 19,642 |
2016-05-25 | $41.23 | $41.43 | $41.12 | $41.37 | $33.57 | 79,114 |
2016-05-24 | $40.96 | $41.10 | $40.86 | $41.00 | $33.27 | 72,288 |
2016-05-23 | $41.25 | $41.34 | $41.04 | $41.06 | $33.32 | 26,535 |
2016-05-20 | $41.26 | $41.42 | $41.19 | $41.29 | $33.51 | 21,413 |
2016-05-19 | $41.07 | $41.14 | $40.87 | $41.02 | $33.29 | 51,603 |
2016-05-18 | $41.67 | $41.95 | $41.35 | $41.35 | $33.55 | 102,576 |
2016-05-17 | $41.68 | $42.06 | $41.67 | $41.76 | $33.89 | 98,168 |
2016-05-16 | $40.90 | $41.59 | $40.90 | $41.56 | $33.73 | 79,644 |
2016-05-13 | $41.33 | $41.38 | $41.14 | $41.22 | $33.45 | 50,023 |
2016-05-12 | $41.93 | $41.95 | $41.44 | $41.60 | $33.76 | 44,590 |
2016-05-11 | $41.65 | $41.93 | $40.61 | $41.71 | $33.85 | 50,183 |
2016-05-10 | $41.07 | $41.47 | $40.25 | $41.35 | $33.55 | 58,762 |
2016-05-09 | $41.29 | $41.65 | $40.99 | $40.99 | $33.26 | 48,212 |
2016-05-06 | $41.53 | $41.84 | $41.43 | $41.79 | $33.91 | 53,272 |
2016-05-05 | $41.76 | $41.92 | $41.67 | $41.70 | $33.84 | 51,483 |
2016-05-04 | $41.54 | $41.71 | $41.21 | $41.36 | $33.56 | 72,752 |
2016-05-03 | $41.93 | $42.04 | $41.51 | $41.54 | $33.71 | 76,329 |
2016-05-02 | $42.02 | $42.29 | $41.88 | $42.18 | $34.23 | 157,126 |
2016-04-29 | $41.56 | $41.96 | $41.56 | $41.82 | $33.94 | 61,517 |
2016-04-28 | $41.32 | $41.85 | $40.52 | $41.44 | $33.63 | 36,736 |
2016-04-27 | $40.88 | $41.04 | $40.51 | $40.85 | $33.15 | 51,918 |
2016-04-26 | $41.34 | $41.41 | $41.19 | $41.28 | $33.50 | 55,628 |
2016-04-25 | $41.55 | $41.60 | $41.20 | $41.25 | $33.47 | 73,374 |
2016-04-22 | $41.60 | $41.64 | $41.24 | $41.48 | $33.66 | 44,429 |
2016-04-21 | $42.42 | $42.42 | $41.90 | $42.01 | $34.09 | 82,034 |
2016-04-20 | $42.71 | $43.37 | $42.60 | $42.67 | $34.63 | 15,061 |
2016-04-19 | $42.81 | $42.91 | $42.60 | $42.91 | $34.82 | 29,045 |
2016-04-18 | $42.05 | $42.24 | $41.80 | $42.19 | $34.24 | 79,071 |
2016-04-15 | $41.48 | $41.79 | $41.48 | $41.68 | $33.82 | 24,916 |
2016-04-14 | $41.43 | $41.44 | $41.30 | $41.36 | $33.56 | 43,368 |
2016-04-13 | $41.43 | $41.51 | $41.30 | $41.48 | $33.66 | 65,382 |
2016-04-12 | $40.88 | $41.25 | $40.70 | $41.22 | $33.45 | 161,633 |
2016-04-11 | $40.70 | $40.82 | $40.60 | $40.66 | $32.99 | 27,063 |
2016-04-08 | $40.46 | $40.55 | $40.29 | $40.42 | $32.80 | 43,724 |
2016-04-07 | $40.36 | $40.57 | $40.09 | $40.29 | $32.69 | 189,345 |
2016-04-06 | $40.67 | $40.74 | $40.38 | $40.74 | $33.06 | 18,757 |
2016-04-05 | $40.06 | $40.25 | $39.77 | $40.07 | $32.52 | 158,796 |
2016-04-04 | $40.86 | $40.86 | $40.42 | $40.43 | $32.81 | 85,837 |
2016-04-01 | $40.40 | $40.99 | $40.22 | $40.94 | $33.22 | 63,459 |
2016-03-31 | $41.20 | $41.40 | $41.09 | $41.13 | $33.38 | 17,784 |
2016-03-30 | $40.97 | $41.19 | $40.87 | $41.11 | $33.36 | 51,565 |
2016-03-29 | $39.72 | $40.57 | $39.71 | $40.51 | $32.87 | 77,498 |
2016-03-28 | $39.55 | $40.42 | $39.46 | $39.59 | $32.13 | 35,604 |
2016-03-24 | $39.27 | $39.40 | $39.20 | $39.35 | $31.93 | 44,091 |
2016-03-23 | $39.18 | $39.40 | $39.05 | $39.24 | $31.84 | 39,861 |
2016-03-22 | $39.58 | $39.60 | $39.41 | $39.47 | $32.03 | 159,105 |
2016-03-21 | $39.52 | $39.60 | $39.34 | $39.56 | $32.10 | 145,281 |
2016-03-18 | $39.42 | $39.63 | $39.37 | $39.46 | $32.02 | 56,537 |
2016-03-17 | $39.24 | $39.56 | $39.02 | $39.40 | $31.97 | 86,641 |
2016-03-16 | $38.13 | $38.84 | $37.88 | $38.84 | $31.52 | 25,125 |
2016-03-15 | $38.45 | $38.45 | $37.98 | $38.22 | $31.01 | 42,440 |
2016-03-14 | $38.50 | $38.62 | $38.25 | $38.25 | $31.04 | 5,897 |
2016-03-11 | $38.36 | $38.74 | $38.32 | $38.72 | $31.42 | 60,053 |
2016-03-10 | $38.16 | $38.17 | $37.87 | $38.01 | $30.84 | 35,538 |
2016-03-09 | $38.24 | $38.63 | $37.77 | $38.04 | $30.87 | 75,928 |
2016-03-08 | $38.19 | $38.33 | $38.00 | $38.23 | $31.02 | 117,958 |
2016-03-07 | $38.10 | $38.51 | $38.10 | $38.33 | $31.10 | 34,842 |
2016-03-04 | $38.07 | $38.59 | $38.07 | $38.45 | $31.20 | 28,798 |
2016-03-03 | $37.35 | $37.90 | $37.35 | $37.64 | $30.54 | 42,687 |
2016-03-02 | $36.72 | $37.07 | $36.49 | $37.07 | $30.08 | 52,824 |
2016-03-01 | $36.88 | $36.94 | $36.43 | $36.87 | $29.92 | 96,670 |
2016-02-29 | $36.39 | $36.39 | $36.02 | $36.13 | $29.32 | 48,982 |
2016-02-26 | $36.90 | $36.90 | $36.30 | $36.47 | $29.59 | 37,278 |
2016-02-25 | $36.54 | $37.01 | $36.54 | $37.01 | $30.03 | 18,552 |
2016-02-24 | $36.47 | $36.71 | $36.11 | $36.71 | $29.79 | 31,141 |
2016-02-23 | $36.16 | $36.35 | $36.07 | $36.25 | $29.42 | 169,369 |
2016-02-22 | $36.15 | $36.36 | $36.15 | $36.30 | $29.45 | 27,866 |
2016-02-19 | $35.42 | $35.92 | $35.42 | $35.82 | $29.07 | 37,444 |
2016-02-18 | $35.42 | $35.48 | $35.31 | $35.46 | $28.78 | 25,072 |
2016-02-17 | $35.16 | $35.57 | $35.16 | $35.57 | $28.86 | 16,627 |
2016-02-16 | $35.08 | $35.45 | $34.64 | $34.95 | $28.36 | 52,420 |
2016-02-12 | $34.52 | $34.56 | $34.30 | $34.54 | $28.03 | 38,293 |
2016-02-11 | $34.77 | $35.13 | $34.67 | $35.04 | $28.43 | 29,313 |
2016-02-10 | $35.03 | $35.21 | $35.03 | $35.13 | $28.51 | 6,426 |
2016-02-09 | $35.14 | $35.32 | $35.06 | $35.29 | $28.64 | 21,733 |
2016-02-08 | $35.07 | $35.21 | $34.93 | $35.19 | $28.56 | 15,600 |
2016-02-05 | $35.67 | $35.67 | $35.34 | $35.34 | $28.68 | 6,111 |
2016-02-04 | $35.91 | $36.09 | $35.91 | $36.04 | $29.25 | 17,616 |
2016-02-03 | $35.49 | $36.02 | $35.49 | $35.88 | $29.12 | 24,218 |
2016-02-02 | $35.08 | $35.08 | $34.82 | $34.88 | $28.31 | 67,774 |
2016-02-01 | $34.79 | $35.45 | $34.79 | $35.39 | $28.72 | 141,313 |
2016-01-29 | $35.07 | $35.07 | $34.79 | $35.07 | $28.46 | 60,939 |
2016-01-28 | $34.98 | $34.98 | $34.67 | $34.83 | $28.26 | 63,364 |
2016-01-27 | $35.10 | $35.16 | $34.32 | $34.41 | $27.92 | 82,944 |
2016-01-26 | $34.80 | $35.07 | $34.76 | $35.03 | $28.43 | 60,646 |
2016-01-25 | $34.82 | $34.99 | $34.71 | $34.77 | $28.22 | 37,596 |
2016-01-22 | $35.01 | $35.08 | $34.80 | $34.97 | $28.38 | 27,137 |
2016-01-21 | $34.05 | $34.86 | $33.97 | $34.64 | $28.11 | 128,229 |
2016-01-20 | $34.12 | $34.53 | $33.85 | $34.34 | $27.87 | 122,037 |
2016-01-19 | $34.83 | $34.83 | $34.50 | $34.65 | $28.12 | 97,098 |
2016-01-15 | $34.11 | $34.64 | $34.04 | $34.46 | $27.96 | 75,954 |
2016-01-14 | $34.41 | $34.78 | $34.28 | $34.64 | $28.11 | 84,017 |
2016-01-13 | $35.20 | $35.25 | $34.63 | $34.77 | $28.22 | 83,383 |
2016-01-12 | $35.08 | $35.09 | $34.72 | $35.09 | $28.47 | 36,744 |
2016-01-11 | $35.09 | $35.09 | $34.69 | $34.92 | $28.34 | 24,518 |
2016-01-08 | $35.16 | $35.25 | $34.89 | $34.89 | $28.31 | 25,089 |
2016-01-07 | $35.80 | $36.09 | $35.72 | $35.80 | $29.05 | 66,340 |
2016-01-06 | $36.39 | $36.45 | $36.20 | $36.21 | $29.38 | 77,941 |
2016-01-05 | $36.81 | $36.81 | $36.50 | $36.72 | $29.80 | 145,658 |
2016-01-04 | $37.32 | $37.36 | $36.90 | $37.20 | $30.19 | 23,937 |
2015-12-31 | $37.65 | $37.75 | $37.48 | $37.48 | $30.41 | 11,286 |
2015-12-30 | $37.64 | $37.69 | $37.56 | $37.60 | $30.51 | 14,605 |
2015-12-29 | $37.70 | $37.77 | $37.54 | $37.62 | $30.53 | 42,442 |
2015-12-28 | $37.21 | $37.21 | $36.90 | $36.99 | $30.02 | 26,257 |
2015-12-24 | $36.85 | $37.21 | $36.85 | $37.21 | $30.20 | 4,934 |
2015-12-23 | $36.51 | $36.94 | $36.51 | $36.94 | $29.97 | 24,950 |
2015-12-22 | $36.39 | $36.63 | $36.39 | $36.52 | $29.64 | 6,339 |
2015-12-21 | $36.39 | $36.39 | $36.06 | $36.27 | $29.43 | 65,624 |
2015-12-18 | $36.78 | $36.78 | $36.64 | $36.68 | $29.21 | 10,396 |
2015-12-17 | $36.83 | $36.83 | $36.35 | $36.45 | $29.02 | 12,986 |
2015-12-16 | $36.82 | $37.25 | $36.80 | $37.03 | $29.49 | 38,823 |
2015-12-15 | $36.71 | $36.97 | $36.71 | $36.88 | $29.37 | 50,967 |
2015-12-14 | $36.20 | $36.53 | $36.20 | $36.47 | $29.04 | 19,013 |
2015-12-11 | $36.37 | $36.37 | $36.13 | $36.13 | $28.77 | 16,043 |
2015-12-10 | $36.52 | $36.71 | $36.40 | $36.46 | $29.03 | 26,042 |
2015-12-09 | $36.12 | $36.50 | $35.61 | $36.44 | $29.02 | 29,134 |
2015-12-08 | $35.84 | $35.84 | $35.56 | $35.66 | $28.39 | 16,256 |
2015-12-07 | $36.20 | $36.20 | $35.88 | $35.94 | $28.62 | 42,872 |
2015-12-04 | $36.34 | $36.98 | $36.34 | $36.89 | $29.37 | 48,799 |
2015-12-03 | $36.22 | $36.48 | $36.22 | $36.39 | $28.98 | 14,370 |
2015-12-02 | $36.29 | $36.59 | $36.23 | $36.23 | $28.85 | 154,516 |
2015-12-01 | $36.47 | $36.70 | $36.41 | $36.70 | $29.22 | 19,031 |
2015-11-30 | $35.73 | $35.94 | $35.73 | $35.77 | $28.48 | 43,816 |
2015-11-27 | $35.50 | $35.50 | $35.37 | $35.50 | $28.27 | 9,460 |
2015-11-25 | $35.45 | $35.68 | $35.45 | $35.60 | $28.35 | 22,469 |
2015-11-24 | $35.48 | $35.72 | $35.43 | $35.71 | $28.43 | 28,772 |
2015-11-23 | $35.41 | $35.43 | $35.29 | $35.33 | $28.13 | 13,520 |
2015-11-20 | $35.48 | $35.49 | $35.28 | $35.34 | $28.14 | 14,805 |
2015-11-19 | $35.04 | $35.22 | $35.04 | $35.09 | $27.94 | 25,945 |
2015-11-18 | $34.64 | $34.77 | $34.44 | $34.65 | $27.59 | 111,190 |
2015-11-17 | $34.54 | $34.67 | $34.46 | $34.62 | $27.57 | 30,633 |
2015-11-16 | $34.57 | $34.78 | $34.57 | $34.78 | $27.69 | 19,601 |
2015-11-13 | $34.91 | $34.94 | $34.79 | $34.93 | $27.81 | 6,738 |
2015-11-12 | $35.06 | $35.15 | $34.96 | $35.11 | $27.96 | 13,966 |
2015-11-11 | $35.39 | $35.42 | $35.18 | $35.26 | $28.08 | 11,901 |
2015-11-10 | $35.13 | $35.29 | $35.09 | $35.15 | $27.99 | 7,155 |
2015-11-09 | $35.37 | $35.44 | $35.25 | $35.31 | $28.12 | 46,097 |
2015-11-06 | $35.55 | $35.55 | $35.40 | $35.54 | $28.30 | 12,039 |
2015-11-05 | $36.34 | $36.37 | $36.05 | $36.09 | $28.74 | 24,542 |
2015-11-04 | $36.09 | $36.46 | $35.76 | $35.97 | $28.64 | 32,390 |
2015-11-03 | $36.38 | $36.44 | $35.94 | $36.21 | $28.83 | 66,634 |
2015-11-02 | $36.32 | $36.51 | $36.20 | $36.37 | $28.96 | 40,493 |
2015-10-30 | $36.32 | $36.50 | $36.05 | $36.34 | $28.93 | 19,740 |
2015-10-29 | $35.92 | $36.09 | $35.87 | $36.08 | $28.73 | 26,301 |
2015-10-28 | $36.32 | $36.40 | $35.70 | $35.94 | $28.62 | 11,836 |
2015-10-27 | $36.71 | $36.80 | $36.46 | $36.59 | $29.14 | 103,565 |
2015-10-26 | $36.25 | $36.54 | $36.25 | $36.43 | $29.01 | 31,748 |
2015-10-23 | $36.36 | $36.38 | $36.20 | $36.30 | $28.90 | 36,116 |
2015-10-22 | $36.04 | $36.30 | $35.98 | $36.20 | $28.82 | 22,998 |
2015-10-21 | $35.65 | $35.81 | $35.52 | $35.52 | $28.28 | 24,472 |
2015-10-20 | $35.88 | $35.91 | $35.57 | $35.65 | $28.39 | 21,043 |
2015-10-19 | $35.57 | $35.60 | $35.45 | $35.50 | $28.27 | 11,159 |
2015-10-16 | $35.59 | $35.59 | $35.43 | $35.49 | $28.26 | 23,616 |
2015-10-15 | $35.31 | $35.57 | $35.31 | $35.54 | $28.30 | 10,726 |
2015-10-14 | $34.65 | $34.87 | $34.56 | $34.87 | $27.77 | 4,649 |
2015-10-13 | $33.90 | $34.24 | $33.90 | $33.98 | $27.06 | 13,547 |
2015-10-12 | $34.23 | $34.39 | $34.11 | $34.22 | $27.25 | 4,613 |
2015-10-09 | $33.68 | $33.78 | $33.66 | $33.78 | $26.90 | 6,981 |
2015-10-08 | $33.17 | $33.76 | $33.17 | $33.76 | $26.88 | 4,617 |
2015-10-07 | $33.46 | $33.78 | $33.36 | $33.39 | $26.59 | 21,076 |
2015-10-06 | $32.88 | $33.14 | $32.88 | $33.14 | $26.39 | 2,007 |
2015-10-05 | $32.72 | $32.92 | $32.72 | $32.87 | $26.17 | 31,317 |
2015-10-02 | $31.84 | $32.31 | $31.84 | $32.27 | $25.70 | 4,854 |
2015-10-01 | $31.91 | $31.91 | $31.66 | $31.90 | $25.40 | 9,833 |
2015-09-30 | $32.03 | $32.03 | $31.79 | $31.98 | $25.46 | 3,347 |
2015-09-29 | $31.95 | $32.03 | $31.64 | $31.79 | $25.31 | 32,241 |
2015-09-28 | $32.22 | $32.22 | $31.94 | $31.99 | $25.47 | 13,650 |
2015-09-25 | $32.42 | $32.49 | $32.29 | $32.40 | $25.80 | 9,272 |
2015-09-24 | $31.88 | $32.35 | $31.88 | $32.30 | $25.72 | 25,843 |
2015-09-23 | $31.87 | $31.87 | $31.68 | $31.74 | $25.27 | 6,141 |
2015-09-22 | $31.81 | $32.07 | $31.74 | $32.07 | $25.54 | 31,245 |
2015-09-21 | $32.30 | $32.39 | $32.17 | $32.20 | $25.64 | 13,888 |
2015-09-18 | $32.77 | $32.77 | $32.58 | $32.60 | $25.96 | 22,933 |
2015-09-17 | $32.25 | $32.57 | $32.17 | $32.35 | $25.76 | 16,992 |
2015-09-16 | $32.27 | $32.42 | $32.26 | $32.40 | $25.80 | 8,536 |
2015-09-15 | $31.84 | $32.28 | $31.84 | $32.28 | $25.70 | 46,635 |
2015-09-14 | $31.90 | $32.00 | $31.85 | $31.94 | $25.43 | 8,567 |
2015-09-11 | $31.68 | $31.91 | $31.60 | $31.89 | $25.39 | 19,127 |
2015-09-10 | $31.78 | $32.06 | $31.76 | $31.93 | $25.42 | 10,678 |
2015-09-09 | $32.56 | $32.65 | $32.11 | $32.13 | $25.58 | 15,956 |
2015-09-08 | $31.83 | $32.10 | $31.65 | $31.96 | $25.45 | 40,644 |
2015-09-04 | $31.40 | $31.54 | $31.08 | $31.15 | $24.80 | 13,478 |
2015-09-03 | $31.70 | $32.03 | $31.70 | $31.85 | $25.36 | 20,649 |
2015-09-02 | $31.75 | $31.87 | $31.61 | $31.73 | $25.27 | 12,701 |
2015-09-01 | $32.08 | $32.08 | $31.77 | $31.77 | $25.30 | 35,325 |
2015-08-31 | $32.48 | $32.48 | $31.97 | $32.22 | $25.66 | 38,202 |
2015-08-28 | $33.00 | $33.01 | $32.74 | $32.83 | $26.14 | 156,173 |
2015-08-27 | $32.82 | $33.02 | $32.64 | $32.99 | $26.27 | 10,869 |
2015-08-26 | $32.44 | $32.53 | $31.98 | $32.28 | $25.70 | 19,602 |
2015-08-25 | $32.82 | $33.31 | $32.39 | $32.39 | $25.79 | 46,488 |
2015-08-24 | $32.25 | $33.11 | $32.00 | $32.36 | $25.77 | 84,929 |
2015-08-21 | $34.24 | $34.52 | $34.02 | $34.04 | $27.10 | 18,729 |
2015-08-20 | $33.75 | $34.05 | $33.75 | $33.77 | $26.89 | 11,549 |
2015-08-19 | $33.71 | $34.14 | $33.53 | $33.87 | $26.97 | 13,638 |
2015-08-18 | $33.52 | $33.64 | $33.41 | $33.51 | $26.68 | 61,892 |
2015-08-17 | $33.59 | $33.76 | $33.51 | $33.75 | $26.87 | 13,981 |
2015-08-14 | $33.39 | $33.50 | $33.23 | $33.38 | $26.58 | 12,617 |
2015-08-13 | $33.55 | $33.65 | $33.43 | $33.59 | $26.75 | 10,290 |
2015-08-12 | $33.97 | $34.34 | $33.95 | $34.32 | $27.33 | 15,056 |
2015-08-11 | $34.15 | $34.32 | $33.77 | $33.87 | $26.97 | 19,704 |
2015-08-10 | $34.68 | $34.87 | $34.57 | $34.74 | $27.66 | 5,981 |
2015-08-07 | $34.33 | $34.76 | $34.25 | $34.70 | $27.63 | 47,606 |
2015-08-06 | $34.74 | $34.74 | $34.46 | $34.53 | $27.49 | 9,085 |
2015-08-05 | $35.03 | $35.03 | $34.59 | $34.69 | $27.62 | 6,709 |
2015-08-04 | $34.91 | $34.95 | $34.55 | $34.56 | $27.52 | 15,727 |
2015-08-03 | $35.20 | $35.27 | $35.03 | $35.08 | $27.93 | 4,817 |
2015-07-31 | $35.14 | $35.22 | $34.82 | $34.86 | $27.76 | 12,488 |
2015-07-30 | $34.73 | $34.82 | $34.52 | $34.70 | $27.63 | 47,031 |
2015-07-29 | $35.00 | $35.16 | $35.00 | $35.04 | $27.90 | 6,759 |
2015-07-28 | $34.81 | $35.10 | $34.73 | $35.00 | $27.87 | 7,614 |
2015-07-27 | $34.73 | $34.77 | $34.46 | $34.47 | $27.45 | 41,693 |
2015-07-24 | $34.69 | $34.75 | $34.44 | $34.46 | $27.44 | 14,082 |
2015-07-23 | $35.01 | $35.02 | $34.75 | $34.87 | $27.77 | 24,285 |
2015-07-22 | $34.78 | $34.88 | $34.70 | $34.83 | $27.73 | 14,635 |
2015-07-21 | $34.60 | $34.87 | $34.60 | $34.87 | $27.77 | 5,298 |
2015-07-20 | $34.26 | $34.56 | $34.26 | $34.35 | $27.35 | 14,807 |
2015-07-17 | $34.07 | $34.29 | $33.97 | $34.07 | $27.13 | 23,701 |
2015-07-16 | $34.10 | $34.13 | $33.84 | $33.91 | $27.00 | 14,818 |
2015-07-15 | $34.47 | $34.66 | $34.11 | $34.21 | $27.24 | 22,694 |
2015-07-14 | $34.58 | $34.62 | $34.43 | $34.56 | $27.52 | 8,628 |
2015-07-13 | $34.62 | $34.62 | $34.07 | $34.18 | $27.22 | 39,753 |
2015-07-10 | $34.22 | $34.49 | $34.21 | $34.48 | $27.45 | 75,934 |
2015-07-09 | $34.63 | $34.63 | $34.34 | $34.42 | $27.41 | 98,695 |
2015-07-08 | $34.42 | $34.71 | $34.42 | $34.48 | $27.45 | 28,853 |
iShares MSCI New Zealand ETF (ENZL) News Headlines
Recent iShares MSCI New Zealand ETF (ENZL) News
Similar Companies to iShares MSCI New Zealand ETF (ENZL) 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 | -- | -- | -- |