iShares MSCI Russia ETF (ERUS) Exchange: NYSE ARCA
Data as of May 2, 2025
$8.06 ($0.00) 0.00%
iShares MSCI Russia ETF - Daily Information
Click for more stock information on iShares MSCI Russia ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $8.06 |
Previous Close | $8.06 |
High | $8.06 |
Low | $8.06 |
Adjusted Open | $8.06 |
Previous Adjusted Close | $8.06 |
Adjusted High | $8.06 |
Adjusted Low | $8.06 |
About iShares MSCI Russia ETF (ERUS)
The Fund seeks to track the investment results of the MSCI Russia 25/50 Index (the “Underlying Index”), which is designed to primarily measure the performance of equity securities listed on stock exchanges in Russia. The Underlying Index is a free float-adjusted market capitalization-weighted index with a capping methodology 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 large- and mid-capitalization companies and may change over time. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the energy, financials and materials industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The 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 Russia ETF (ERUS)
Historical Stock Data for iShares MSCI Russia ETF (ERUS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2022-08-30 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-08-29 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-08-26 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-08-25 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-08-24 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-08-23 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-08-22 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-08-19 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-08-18 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-08-17 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-08-16 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-08-15 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-08-12 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-08-11 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-08-10 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-08-09 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-08-08 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-08-05 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-08-04 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-08-03 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-08-02 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-08-01 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-07-29 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-07-28 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-07-27 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-07-26 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-07-25 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-07-22 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-07-21 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-07-20 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-07-19 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-07-18 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-07-15 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-07-14 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-07-13 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-07-12 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-07-11 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-07-08 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-07-07 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-07-06 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-07-05 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-07-01 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-06-30 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-06-29 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-06-28 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-06-27 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-06-24 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-06-23 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-06-22 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-06-21 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-06-17 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-06-16 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-06-15 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-06-14 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-06-13 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-06-10 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-06-09 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-06-08 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-06-07 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-06-06 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-06-03 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-06-02 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-06-01 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-05-31 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-05-27 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-05-26 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-05-25 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-05-24 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-05-23 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-05-20 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-05-19 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-05-18 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-05-17 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-05-16 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-05-13 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-05-12 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-05-11 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-05-10 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-05-09 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-05-06 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-05-05 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-05-04 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-05-03 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-05-02 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-04-29 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-04-28 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-04-27 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-04-26 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-04-25 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-04-22 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-04-21 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-04-20 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-04-19 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 1 |
2022-04-18 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-04-14 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-04-13 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-04-12 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-04-11 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-04-08 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-04-07 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-04-06 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-04-05 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-04-04 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-04-01 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-03-31 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-03-30 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-03-29 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-03-28 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-03-25 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-03-24 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-03-23 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-03-22 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-03-21 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-03-18 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 2 |
2022-03-17 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-03-16 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-03-15 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-03-14 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-03-11 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-03-10 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-03-09 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-03-08 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-03-07 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-03-04 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
2022-03-03 | $10.94 | $10.94 | $7.11 | $8.06 | $8.06 | 5,356,584 |
2022-03-02 | $10.91 | $13.31 | $10.05 | $10.82 | $10.82 | 3,525,588 |
2022-03-01 | $16.90 | $16.99 | $12.00 | $12.00 | $12.00 | 4,244,183 |
2022-02-28 | $21.12 | $21.80 | $17.95 | $18.02 | $18.02 | 4,250,869 |
2022-02-25 | $28.37 | $28.44 | $24.56 | $25.00 | $25.00 | 2,871,455 |
2022-02-24 | $22.21 | $25.45 | $22.21 | $24.00 | $24.00 | 3,850,229 |
2022-02-23 | $32.01 | $32.15 | $29.45 | $29.65 | $29.65 | 1,264,464 |
2022-02-22 | $32.63 | $33.87 | $31.90 | $33.35 | $33.35 | 2,125,824 |
2022-02-18 | $37.82 | $38.03 | $37.01 | $37.15 | $37.15 | 424,333 |
2022-02-17 | $39.33 | $39.54 | $38.94 | $39.18 | $39.18 | 216,541 |
2022-02-16 | $41.02 | $41.43 | $40.87 | $41.26 | $41.26 | 196,841 |
2022-02-15 | $40.36 | $40.89 | $40.07 | $40.80 | $40.80 | 937,104 |
2022-02-14 | $38.64 | $39.03 | $37.80 | $38.42 | $38.42 | 890,774 |
2022-02-11 | $39.92 | $40.01 | $37.45 | $37.79 | $37.79 | 729,048 |
2022-02-10 | $41.19 | $41.84 | $40.83 | $41.03 | $41.03 | 190,308 |
2022-02-09 | $41.18 | $41.50 | $41.07 | $41.44 | $41.44 | 339,778 |
2022-02-08 | $39.93 | $40.51 | $39.77 | $40.44 | $40.44 | 192,579 |
2022-02-07 | $39.06 | $39.37 | $38.89 | $39.16 | $39.16 | 189,117 |
2022-02-04 | $38.82 | $39.37 | $38.71 | $39.18 | $39.18 | 210,916 |
2022-02-03 | $38.55 | $38.71 | $38.14 | $38.52 | $38.52 | 252,561 |
2022-02-02 | $39.55 | $39.64 | $39.18 | $39.38 | $39.38 | 367,571 |
2022-02-01 | $39.35 | $39.49 | $38.81 | $39.35 | $39.35 | 157,668 |
2022-01-31 | $38.66 | $39.14 | $38.34 | $38.95 | $38.95 | 166,628 |
2022-01-28 | $38.36 | $38.98 | $37.70 | $38.12 | $38.12 | 2,261,286 |
2022-01-27 | $38.05 | $38.25 | $37.53 | $37.83 | $37.83 | 246,461 |
2022-01-26 | $36.36 | $36.91 | $35.30 | $35.39 | $35.39 | 321,592 |
2022-01-25 | $35.06 | $36.42 | $34.73 | $36.25 | $36.25 | 194,312 |
2022-01-24 | $34.73 | $35.70 | $34.04 | $35.61 | $35.61 | 450,256 |
2022-01-21 | $38.01 | $38.19 | $37.10 | $37.15 | $37.15 | 131,276 |
2022-01-20 | $38.54 | $39.05 | $37.81 | $37.90 | $37.90 | 193,775 |
2022-01-19 | $38.38 | $38.65 | $37.90 | $38.34 | $38.34 | 441,512 |
2022-01-18 | $36.47 | $37.45 | $36.06 | $36.57 | $36.57 | 793,075 |
2022-01-14 | $39.54 | $40.27 | $39.41 | $40.08 | $40.08 | 381,979 |
2022-01-13 | $41.87 | $41.87 | $40.35 | $40.71 | $40.71 | 198,510 |
2022-01-12 | $43.12 | $43.15 | $42.62 | $42.95 | $42.95 | 85,877 |
2022-01-11 | $42.31 | $42.71 | $42.01 | $42.58 | $42.58 | 169,401 |
2022-01-10 | $41.76 | $41.90 | $41.32 | $41.72 | $41.72 | 390,977 |
2022-01-07 | $41.90 | $42.04 | $41.52 | $41.74 | $41.74 | 405,236 |
2022-01-06 | $40.76 | $41.48 | $40.67 | $41.36 | $41.36 | 303,673 |
2022-01-05 | $42.29 | $42.44 | $40.08 | $40.34 | $40.34 | 281,754 |
2022-01-04 | $43.00 | $43.11 | $42.72 | $42.79 | $42.79 | 92,975 |
2022-01-03 | $43.35 | $43.45 | $43.02 | $43.16 | $43.16 | 168,109 |
2021-12-31 | $43.04 | $43.22 | $42.59 | $42.84 | $42.84 | 92,889 |
2021-12-30 | $42.20 | $42.57 | $42.20 | $42.41 | $42.41 | 70,299 |
2021-12-29 | $42.45 | $42.66 | $42.20 | $42.50 | $42.44 | 196,288 |
2021-12-28 | $42.87 | $42.97 | $42.54 | $42.67 | $42.61 | 200,727 |
2021-12-27 | $42.29 | $42.72 | $42.22 | $42.67 | $42.61 | 83,846 |
2021-12-23 | $42.20 | $42.40 | $42.07 | $42.13 | $42.07 | 127,536 |
2021-12-22 | $42.42 | $42.65 | $42.27 | $42.31 | $42.25 | 246,722 |
2021-12-21 | $41.60 | $42.02 | $41.50 | $41.85 | $41.79 | 57,362 |
2021-12-20 | $41.10 | $41.84 | $41.01 | $41.45 | $41.39 | 124,408 |
2021-12-17 | $42.04 | $42.33 | $41.52 | $41.67 | $41.61 | 182,022 |
2021-12-16 | $42.11 | $42.39 | $41.76 | $41.93 | $41.87 | 169,183 |
2021-12-15 | $40.96 | $41.33 | $40.49 | $41.21 | $41.15 | 113,707 |
2021-12-14 | $40.44 | $41.00 | $40.41 | $40.58 | $40.52 | 160,633 |
2021-12-13 | $41.04 | $41.11 | $40.13 | $40.19 | $40.13 | 154,087 |
2021-12-10 | $44.32 | $44.33 | $44.05 | $44.23 | $42.44 | 67,525 |
2021-12-09 | $44.71 | $44.80 | $44.32 | $44.40 | $42.60 | 84,661 |
2021-12-08 | $44.66 | $44.68 | $44.15 | $44.47 | $42.67 | 150,121 |
2021-12-07 | $44.38 | $45.29 | $44.32 | $45.09 | $43.26 | 228,438 |
2021-12-06 | $44.63 | $44.65 | $44.20 | $44.24 | $42.45 | 144,497 |
2021-12-03 | $46.07 | $46.18 | $45.29 | $45.66 | $43.81 | 193,937 |
2021-12-02 | $45.77 | $46.32 | $45.58 | $46.10 | $44.23 | 117,847 |
2021-12-01 | $45.82 | $46.20 | $45.10 | $45.10 | $43.27 | 148,213 |
2021-11-30 | $44.70 | $44.93 | $44.19 | $44.54 | $42.73 | 230,460 |
2021-11-29 | $45.05 | $45.07 | $44.31 | $44.55 | $42.74 | 251,296 |
2021-11-26 | $43.81 | $43.95 | $43.06 | $43.33 | $41.57 | 178,518 |
2021-11-24 | $45.18 | $45.38 | $45.00 | $45.29 | $43.45 | 104,801 |
2021-11-23 | $45.33 | $46.18 | $45.11 | $46.16 | $44.29 | 134,860 |
2021-11-22 | $44.67 | $44.77 | $43.96 | $44.09 | $42.30 | 166,014 |
2021-11-19 | $47.25 | $47.25 | $46.71 | $46.72 | $44.82 | 139,090 |
2021-11-18 | $48.48 | $48.53 | $47.92 | $48.05 | $46.10 | 141,822 |
2021-11-17 | $48.80 | $49.10 | $48.64 | $48.79 | $46.81 | 176,514 |
2021-11-16 | $48.39 | $48.55 | $48.10 | $48.37 | $46.41 | 183,620 |
2021-11-15 | $49.17 | $49.26 | $48.57 | $48.77 | $46.79 | 293,722 |
2021-11-12 | $48.92 | $49.04 | $48.62 | $48.74 | $46.76 | 259,004 |
2021-11-11 | $50.27 | $50.67 | $50.15 | $50.18 | $48.14 | 164,868 |
2021-11-10 | $50.61 | $50.91 | $49.81 | $49.86 | $47.84 | 100,108 |
2021-11-09 | $51.20 | $51.21 | $50.59 | $50.71 | $48.65 | 120,901 |
2021-11-08 | $50.84 | $51.09 | $50.76 | $50.88 | $48.82 | 101,513 |
2021-11-05 | $50.57 | $50.66 | $50.25 | $50.45 | $48.40 | 150,874 |
2021-11-04 | $50.42 | $50.78 | $49.74 | $50.20 | $48.16 | 183,716 |
2021-11-03 | $49.89 | $50.30 | $49.80 | $50.18 | $48.14 | 113,400 |
2021-11-02 | $50.47 | $50.75 | $50.23 | $50.66 | $48.60 | 121,715 |
2021-11-01 | $50.81 | $51.14 | $50.81 | $51.00 | $48.93 | 130,272 |
2021-10-29 | $50.22 | $50.49 | $49.88 | $50.48 | $48.43 | 160,897 |
2021-10-28 | $51.20 | $51.50 | $51.09 | $51.44 | $49.35 | 112,461 |
2021-10-27 | $51.82 | $51.94 | $51.50 | $51.56 | $49.47 | 123,810 |
2021-10-26 | $52.80 | $52.80 | $52.40 | $52.48 | $50.35 | 49,862 |
2021-10-25 | $52.05 | $52.61 | $52.05 | $52.61 | $50.48 | 112,251 |
2021-10-22 | $51.75 | $51.91 | $51.21 | $51.49 | $49.40 | 1,657,697 |
2021-10-21 | $51.62 | $51.79 | $50.96 | $51.11 | $49.04 | 306,393 |
2021-10-20 | $51.93 | $52.36 | $51.71 | $52.23 | $50.11 | 61,353 |
2021-10-19 | $51.94 | $52.20 | $51.80 | $52.18 | $50.06 | 112,542 |
2021-10-18 | $51.24 | $51.49 | $51.12 | $51.37 | $49.29 | 144,365 |
2021-10-15 | $51.37 | $51.70 | $51.33 | $51.65 | $49.55 | 156,715 |
2021-10-14 | $51.49 | $51.54 | $51.15 | $51.22 | $49.14 | 154,957 |
2021-10-13 | $50.16 | $50.76 | $50.07 | $50.73 | $48.67 | 134,616 |
2021-10-12 | $50.91 | $51.03 | $50.64 | $50.87 | $48.81 | 160,691 |
2021-10-11 | $50.99 | $51.38 | $50.96 | $51.04 | $48.97 | 163,108 |
2021-10-08 | $50.58 | $50.75 | $50.40 | $50.55 | $48.50 | 65,330 |
2021-10-07 | $50.13 | $50.39 | $50.04 | $50.26 | $48.22 | 96,780 |
2021-10-06 | $49.38 | $49.76 | $49.06 | $49.70 | $47.68 | 292,606 |
2021-10-05 | $49.46 | $50.11 | $49.35 | $50.05 | $48.02 | 342,488 |
2021-10-04 | $48.28 | $48.54 | $48.13 | $48.45 | $46.48 | 319,288 |
2021-10-01 | $47.93 | $48.02 | $47.68 | $47.92 | $45.98 | 189,721 |
2021-09-30 | $47.59 | $48.03 | $47.53 | $47.76 | $45.82 | 140,514 |
2021-09-29 | $47.33 | $47.50 | $47.11 | $47.33 | $45.41 | 293,025 |
2021-09-28 | $47.80 | $47.89 | $47.26 | $47.59 | $45.66 | 279,484 |
2021-09-27 | $47.63 | $47.95 | $47.56 | $47.89 | $45.95 | 166,495 |
2021-09-24 | $46.74 | $47.32 | $46.64 | $47.28 | $45.36 | 241,251 |
2021-09-23 | $46.97 | $47.30 | $46.84 | $47.25 | $45.33 | 72,090 |
2021-09-22 | $46.66 | $47.10 | $46.57 | $46.73 | $44.83 | 93,043 |
2021-09-21 | $46.12 | $46.12 | $45.75 | $46.03 | $44.16 | 156,516 |
2021-09-20 | $45.81 | $46.01 | $45.29 | $45.67 | $43.82 | 128,820 |
2021-09-17 | $46.97 | $47.02 | $46.68 | $46.79 | $44.89 | 70,329 |
2021-09-16 | $47.37 | $47.37 | $47.07 | $47.25 | $45.33 | 28,699 |
2021-09-15 | $47.50 | $47.89 | $47.45 | $47.89 | $45.95 | 75,396 |
2021-09-14 | $47.14 | $47.21 | $46.98 | $47.00 | $45.09 | 31,911 |
2021-09-13 | $46.58 | $47.04 | $46.58 | $47.04 | $45.13 | 89,057 |
2021-09-10 | $46.35 | $46.45 | $46.07 | $46.26 | $44.38 | 207,705 |
2021-09-09 | $46.05 | $46.27 | $45.90 | $46.00 | $44.13 | 49,515 |
2021-09-08 | $46.34 | $46.43 | $46.08 | $46.36 | $44.48 | 116,642 |
2021-09-07 | $46.35 | $46.39 | $46.11 | $46.16 | $44.29 | 138,268 |
2021-09-03 | $46.20 | $46.65 | $46.20 | $46.65 | $44.76 | 23,002 |
2021-09-02 | $46.36 | $46.45 | $46.11 | $46.11 | $44.24 | 45,366 |
2021-09-01 | $45.54 | $46.24 | $45.54 | $46.14 | $44.27 | 73,673 |
2021-08-31 | $45.21 | $45.31 | $45.06 | $45.22 | $43.39 | 247,572 |
2021-08-30 | $44.98 | $45.24 | $44.98 | $45.09 | $43.26 | 61,494 |
2021-08-27 | $44.04 | $44.88 | $44.04 | $44.88 | $43.06 | 61,126 |
2021-08-26 | $44.01 | $44.10 | $43.81 | $43.90 | $42.12 | 56,508 |
2021-08-25 | $44.57 | $44.72 | $44.42 | $44.51 | $42.70 | 80,961 |
2021-08-24 | $44.59 | $44.98 | $44.51 | $44.93 | $43.11 | 141,427 |
2021-08-23 | $44.31 | $44.61 | $44.30 | $44.45 | $42.65 | 65,827 |
2021-08-20 | $43.72 | $43.89 | $43.60 | $43.89 | $42.11 | 51,848 |
2021-08-19 | $44.09 | $44.34 | $43.99 | $44.17 | $42.38 | 132,165 |
2021-08-18 | $45.43 | $45.44 | $44.97 | $45.01 | $43.18 | 89,378 |
2021-08-17 | $45.38 | $45.62 | $45.30 | $45.44 | $43.60 | 67,712 |
2021-08-16 | $45.08 | $45.32 | $45.00 | $45.32 | $43.48 | 124,789 |
2021-08-13 | $44.89 | $45.09 | $44.79 | $45.05 | $43.22 | 62,778 |
2021-08-12 | $44.98 | $45.00 | $44.82 | $44.99 | $43.16 | 50,251 |
2021-08-11 | $44.79 | $44.99 | $44.68 | $44.99 | $43.16 | 57,945 |
2021-08-10 | $44.36 | $44.55 | $44.33 | $44.54 | $42.73 | 42,601 |
2021-08-09 | $44.35 | $44.52 | $44.31 | $44.31 | $42.51 | 52,462 |
2021-08-06 | $44.38 | $44.47 | $44.07 | $44.23 | $42.44 | 29,872 |
2021-08-05 | $44.54 | $44.72 | $44.49 | $44.63 | $42.82 | 75,383 |
2021-08-04 | $44.49 | $44.59 | $44.26 | $44.29 | $42.49 | 7,496 |
2021-08-03 | $43.87 | $44.40 | $43.87 | $44.40 | $42.60 | 29,488 |
2021-08-02 | $44.22 | $44.37 | $43.87 | $43.87 | $42.09 | 31,771 |
2021-07-30 | $43.84 | $44.12 | $43.84 | $44.01 | $42.22 | 60,013 |
2021-07-29 | $44.04 | $44.35 | $44.04 | $44.29 | $42.49 | 58,438 |
2021-07-28 | $43.46 | $43.85 | $43.23 | $43.81 | $42.03 | 62,995 |
2021-07-27 | $43.23 | $43.39 | $42.97 | $43.24 | $41.49 | 49,418 |
2021-07-26 | $43.11 | $43.61 | $43.03 | $43.55 | $41.78 | 49,775 |
2021-07-23 | $43.33 | $43.33 | $42.99 | $43.16 | $41.41 | 27,417 |
2021-07-22 | $43.36 | $43.88 | $43.17 | $43.35 | $41.59 | 87,794 |
2021-07-21 | $42.65 | $43.03 | $42.65 | $43.03 | $41.28 | 35,884 |
2021-07-20 | $42.11 | $42.60 | $42.08 | $42.51 | $40.79 | 21,035 |
2021-07-19 | $42.36 | $42.36 | $41.97 | $42.19 | $40.48 | 116,876 |
2021-07-16 | $43.48 | $43.48 | $43.00 | $43.15 | $41.40 | 71,241 |
2021-07-15 | $43.60 | $43.68 | $43.42 | $43.51 | $41.74 | 23,481 |
2021-07-14 | $44.19 | $44.19 | $43.88 | $43.93 | $42.15 | 28,235 |
2021-07-13 | $43.99 | $44.23 | $43.89 | $43.89 | $42.11 | 156,530 |
2021-07-12 | $43.84 | $44.14 | $43.81 | $44.12 | $42.33 | 548,102 |
2021-07-09 | $43.88 | $43.97 | $43.80 | $43.86 | $42.08 | 35,459 |
2021-07-08 | $43.39 | $43.69 | $43.26 | $43.51 | $41.74 | 113,855 |
2021-07-07 | $44.30 | $44.30 | $43.83 | $44.10 | $42.31 | 106,709 |
2021-07-06 | $44.87 | $44.99 | $43.99 | $44.11 | $42.32 | 109,480 |
2021-07-02 | $44.65 | $44.77 | $44.48 | $44.71 | $42.90 | 35,377 |
2021-07-01 | $44.74 | $44.76 | $44.26 | $44.40 | $42.60 | 73,065 |
2021-06-30 | $44.02 | $44.43 | $44.02 | $44.28 | $42.48 | 43,019 |
2021-06-29 | $44.06 | $44.10 | $43.80 | $43.99 | $42.21 | 61,377 |
2021-06-28 | $44.83 | $44.83 | $44.58 | $44.65 | $42.84 | 23,698 |
2021-06-25 | $44.70 | $44.85 | $44.53 | $44.75 | $42.93 | 29,616 |
2021-06-24 | $44.33 | $44.63 | $44.30 | $44.46 | $42.66 | 49,311 |
2021-06-23 | $44.53 | $44.66 | $44.32 | $44.37 | $42.57 | 30,594 |
2021-06-22 | $43.96 | $44.38 | $43.96 | $44.29 | $42.49 | 58,634 |
2021-06-21 | $43.73 | $44.02 | $43.67 | $44.00 | $42.21 | 43,153 |
2021-06-18 | $44.01 | $44.19 | $43.91 | $43.92 | $42.14 | 111,380 |
2021-06-17 | $44.67 | $44.71 | $44.09 | $44.27 | $42.47 | 135,141 |
2021-06-16 | $44.80 | $45.04 | $44.10 | $44.42 | $42.62 | 70,675 |
2021-06-15 | $44.78 | $44.78 | $44.38 | $44.50 | $42.69 | 81,983 |
2021-06-14 | $44.97 | $45.12 | $44.81 | $44.94 | $43.12 | 191,564 |
2021-06-11 | $45.10 | $45.10 | $44.68 | $44.89 | $43.07 | 146,158 |
2021-06-10 | $44.77 | $44.98 | $44.69 | $44.93 | $43.11 | 69,494 |
2021-06-09 | $45.13 | $45.34 | $45.09 | $45.11 | $42.73 | 86,000 |
2021-06-08 | $44.98 | $45.01 | $44.75 | $44.99 | $42.62 | 137,657 |
2021-06-07 | $44.58 | $44.86 | $44.46 | $44.80 | $42.44 | 174,287 |
2021-06-04 | $44.54 | $44.73 | $44.50 | $44.64 | $42.29 | 45,473 |
2021-06-03 | $44.10 | $44.30 | $43.90 | $44.30 | $41.96 | 112,098 |
2021-06-02 | $43.87 | $44.44 | $43.84 | $44.36 | $42.02 | 101,175 |
2021-06-01 | $43.83 | $44.00 | $43.57 | $43.68 | $41.38 | 204,456 |
2021-05-28 | $43.11 | $43.31 | $43.03 | $43.22 | $40.94 | 85,003 |
2021-05-27 | $42.94 | $43.14 | $42.93 | $43.11 | $40.84 | 368,094 |
2021-05-26 | $42.65 | $42.87 | $42.59 | $42.82 | $40.56 | 140,380 |
2021-05-25 | $42.59 | $42.64 | $42.36 | $42.49 | $40.25 | 197,537 |
2021-05-24 | $42.00 | $42.23 | $41.92 | $42.06 | $39.84 | 196,725 |
2021-05-21 | $42.27 | $42.42 | $41.90 | $41.98 | $39.77 | 110,384 |
2021-05-20 | $41.85 | $42.03 | $41.79 | $41.95 | $39.74 | 161,261 |
2021-05-19 | $41.96 | $42.22 | $41.61 | $42.00 | $39.79 | 107,869 |
2021-05-18 | $42.31 | $42.72 | $42.26 | $42.63 | $40.38 | 268,652 |
2021-05-17 | $41.60 | $41.97 | $41.52 | $41.97 | $39.76 | 94,496 |
2021-05-14 | $41.82 | $41.82 | $41.58 | $41.77 | $39.57 | 175,983 |
2021-05-13 | $41.39 | $41.79 | $41.38 | $41.72 | $39.52 | 105,251 |
2021-05-12 | $41.45 | $41.67 | $41.30 | $41.37 | $39.19 | 111,068 |
2021-05-11 | $41.40 | $41.87 | $41.40 | $41.76 | $39.56 | 223,986 |
2021-05-10 | $42.10 | $42.13 | $41.65 | $41.69 | $39.49 | 122,974 |
2021-05-07 | $41.68 | $42.15 | $41.68 | $42.05 | $39.83 | 325,144 |
2021-05-06 | $41.08 | $41.54 | $41.04 | $41.49 | $39.30 | 414,881 |
2021-05-05 | $40.47 | $40.89 | $40.47 | $40.65 | $38.51 | 265,200 |
2021-05-04 | $39.96 | $40.23 | $39.75 | $40.10 | $37.99 | 273,974 |
2021-05-03 | $39.68 | $40.23 | $39.52 | $39.73 | $37.64 | 79,836 |
2021-04-30 | $39.40 | $39.75 | $39.35 | $39.45 | $37.37 | 84,755 |
2021-04-29 | $40.26 | $40.48 | $39.81 | $40.19 | $38.07 | 151,658 |
2021-04-28 | $40.01 | $40.49 | $39.93 | $40.34 | $38.21 | 142,665 |
2021-04-27 | $40.16 | $40.28 | $40.12 | $40.20 | $38.08 | 43,787 |
2021-04-26 | $40.27 | $40.50 | $40.27 | $40.31 | $38.19 | 72,452 |
2021-04-23 | $40.15 | $40.35 | $40.11 | $40.29 | $38.17 | 165,331 |
2021-04-22 | $39.85 | $40.14 | $39.59 | $39.86 | $37.76 | 192,736 |
2021-04-21 | $38.90 | $39.31 | $38.68 | $39.25 | $37.18 | 199,953 |
2021-04-20 | $38.91 | $38.98 | $38.56 | $38.80 | $36.75 | 227,118 |
2021-04-19 | $39.42 | $39.65 | $39.09 | $39.19 | $37.12 | 136,308 |
2021-04-16 | $39.54 | $39.90 | $39.45 | $39.82 | $37.72 | 271,028 |
2021-04-15 | $38.99 | $39.24 | $38.86 | $39.12 | $37.06 | 146,134 |
2021-04-14 | $39.18 | $39.57 | $39.12 | $39.32 | $37.25 | 173,200 |
2021-04-13 | $38.16 | $39.12 | $38.09 | $38.96 | $36.91 | 321,261 |
2021-04-12 | $38.18 | $38.19 | $37.93 | $38.13 | $36.12 | 243,595 |
2021-04-09 | $37.73 | $37.85 | $37.71 | $37.75 | $35.76 | 72,277 |
2021-04-08 | $38.29 | $38.47 | $38.10 | $38.27 | $36.25 | 261,693 |
2021-04-07 | $38.03 | $38.31 | $37.79 | $38.11 | $36.10 | 135,212 |
2021-04-06 | $38.22 | $38.26 | $38.04 | $38.08 | $36.07 | 135,947 |
2021-04-05 | $39.00 | $39.00 | $38.72 | $38.77 | $36.73 | 247,676 |
2021-04-01 | $39.37 | $39.46 | $38.89 | $39.05 | $36.99 | 301,389 |
2021-03-31 | $39.27 | $39.51 | $39.27 | $39.46 | $37.38 | 203,316 |
2021-03-30 | $39.08 | $39.08 | $38.83 | $38.99 | $36.93 | 108,286 |
2021-03-29 | $39.15 | $39.43 | $39.00 | $39.29 | $37.22 | 65,566 |
2021-03-26 | $38.83 | $39.37 | $38.73 | $39.37 | $37.29 | 110,696 |
2021-03-25 | $38.12 | $38.42 | $37.81 | $38.37 | $36.35 | 221,716 |
2021-03-24 | $38.26 | $38.70 | $38.07 | $38.13 | $36.12 | 165,475 |
2021-03-23 | $38.45 | $38.60 | $37.86 | $37.97 | $35.97 | 98,587 |
2021-03-22 | $39.34 | $39.44 | $39.06 | $39.09 | $37.03 | 58,527 |
2021-03-19 | $39.40 | $39.72 | $39.27 | $39.53 | $37.45 | 51,792 |
2021-03-18 | $39.92 | $40.01 | $39.04 | $39.18 | $37.11 | 174,174 |
2021-03-17 | $40.33 | $40.72 | $39.83 | $40.41 | $38.28 | 299,024 |
2021-03-16 | $41.23 | $41.50 | $41.16 | $41.33 | $39.15 | 102,305 |
2021-03-15 | $41.07 | $41.56 | $41.02 | $41.56 | $39.37 | 108,743 |
2021-03-12 | $40.47 | $40.82 | $40.35 | $40.72 | $38.57 | 228,991 |
2021-03-11 | $39.91 | $40.49 | $39.91 | $40.46 | $38.33 | 175,915 |
2021-03-10 | $39.77 | $39.78 | $39.39 | $39.64 | $37.55 | 99,353 |
2021-03-09 | $39.55 | $39.86 | $39.55 | $39.77 | $37.67 | 253,048 |
2021-03-08 | $38.83 | $38.98 | $38.35 | $38.54 | $36.51 | 268,679 |
2021-03-05 | $38.91 | $39.10 | $38.46 | $39.04 | $36.98 | 364,219 |
2021-03-04 | $38.92 | $39.43 | $37.72 | $37.84 | $35.85 | 270,281 |
2021-03-03 | $38.71 | $38.99 | $38.57 | $38.57 | $36.54 | 357,777 |
2021-03-02 | $38.72 | $38.92 | $38.58 | $38.68 | $36.64 | 158,434 |
2021-03-01 | $38.24 | $38.55 | $38.16 | $38.34 | $36.32 | 184,019 |
2021-02-26 | $37.77 | $37.83 | $37.34 | $37.49 | $35.51 | 176,407 |
2021-02-25 | $38.68 | $38.94 | $37.73 | $37.77 | $35.78 | 239,596 |
2021-02-24 | $38.37 | $38.94 | $38.37 | $38.81 | $36.76 | 104,579 |
2021-02-23 | $38.44 | $38.80 | $38.00 | $38.59 | $36.56 | 274,546 |
2021-02-22 | $38.47 | $38.84 | $38.33 | $38.42 | $36.39 | 145,063 |
2021-02-19 | $38.71 | $39.00 | $38.62 | $38.79 | $36.75 | 163,722 |
2021-02-18 | $38.73 | $38.73 | $38.21 | $38.52 | $36.49 | 188,325 |
2021-02-17 | $38.96 | $39.30 | $38.66 | $39.19 | $37.12 | 109,537 |
2021-02-16 | $39.50 | $39.84 | $39.50 | $39.73 | $37.64 | 216,245 |
2021-02-12 | $38.35 | $39.21 | $38.30 | $39.18 | $37.11 | 89,624 |
2021-02-11 | $38.79 | $38.92 | $38.58 | $38.66 | $36.62 | 125,401 |
2021-02-10 | $39.02 | $39.02 | $38.40 | $38.70 | $36.66 | 169,952 |
2021-02-09 | $38.81 | $39.13 | $38.69 | $38.95 | $36.90 | 173,554 |
2021-02-08 | $38.69 | $39.04 | $38.69 | $39.04 | $36.98 | 168,681 |
2021-02-05 | $38.17 | $38.48 | $38.06 | $38.47 | $36.44 | 239,180 |
2021-02-04 | $37.70 | $37.79 | $37.34 | $37.79 | $35.80 | 188,558 |
2021-02-03 | $37.09 | $37.33 | $37.09 | $37.25 | $35.29 | 61,506 |
2021-02-02 | $37.57 | $37.65 | $36.96 | $36.98 | $35.03 | 117,157 |
2021-02-01 | $36.69 | $37.07 | $36.41 | $36.62 | $34.69 | 165,923 |
2021-01-29 | $36.84 | $36.84 | $36.26 | $36.30 | $34.39 | 180,892 |
2021-01-28 | $37.15 | $37.40 | $37.10 | $37.16 | $35.20 | 82,554 |
2021-01-27 | $37.44 | $37.59 | $37.13 | $37.25 | $35.29 | 188,107 |
2021-01-26 | $38.07 | $38.24 | $37.99 | $38.22 | $36.21 | 66,447 |
2021-01-25 | $37.97 | $38.11 | $37.57 | $38.00 | $36.00 | 211,126 |
2021-01-22 | $38.19 | $38.40 | $38.00 | $38.06 | $36.05 | 140,320 |
2021-01-21 | $39.36 | $39.41 | $38.96 | $39.13 | $37.07 | 196,069 |
2021-01-20 | $40.15 | $40.15 | $39.85 | $39.93 | $37.83 | 120,723 |
2021-01-19 | $39.81 | $39.84 | $39.40 | $39.61 | $37.52 | 308,895 |
2021-01-15 | $40.14 | $40.22 | $39.65 | $39.78 | $37.68 | 115,855 |
2021-01-14 | $40.57 | $40.75 | $40.48 | $40.66 | $38.52 | 153,007 |
2021-01-13 | $40.01 | $40.23 | $39.82 | $40.07 | $37.96 | 215,223 |
2021-01-12 | $39.85 | $40.38 | $39.75 | $40.28 | $38.16 | 171,857 |
2021-01-11 | $39.35 | $39.85 | $39.31 | $39.69 | $37.60 | 182,711 |
2021-01-08 | $39.86 | $40.06 | $39.44 | $39.90 | $37.80 | 319,935 |
2021-01-07 | $39.32 | $39.35 | $38.85 | $39.21 | $37.14 | 351,639 |
2021-01-06 | $38.72 | $39.14 | $38.54 | $38.81 | $36.76 | 258,154 |
2021-01-05 | $38.10 | $39.00 | $38.09 | $38.87 | $36.82 | 210,201 |
2021-01-04 | $38.79 | $38.81 | $37.95 | $38.05 | $36.04 | 306,428 |
2020-12-31 | $37.26 | $37.58 | $36.85 | $37.29 | $35.32 | 143,643 |
2020-12-30 | $37.42 | $37.73 | $37.31 | $37.52 | $35.54 | 90,193 |
2020-12-29 | $37.85 | $37.87 | $37.47 | $37.52 | $35.54 | 79,520 |
2020-12-28 | $37.55 | $37.72 | $37.46 | $37.58 | $35.60 | 108,032 |
2020-12-24 | $37.10 | $37.23 | $37.07 | $37.23 | $35.27 | 39,008 |
2020-12-23 | $36.79 | $37.06 | $36.68 | $36.71 | $34.77 | 206,599 |
2020-12-22 | $36.54 | $36.56 | $36.12 | $36.19 | $34.28 | 105,827 |
2020-12-21 | $36.11 | $36.61 | $36.00 | $36.48 | $34.56 | 117,950 |
2020-12-18 | $37.91 | $37.91 | $37.70 | $37.91 | $35.91 | 253,115 |
2020-12-17 | $38.25 | $38.43 | $38.16 | $38.39 | $36.37 | 200,496 |
2020-12-16 | $37.57 | $37.73 | $37.33 | $37.66 | $35.67 | 129,608 |
2020-12-15 | $37.45 | $37.72 | $37.28 | $37.70 | $35.71 | 491,309 |
2020-12-14 | $38.34 | $38.34 | $37.21 | $37.21 | $35.25 | 322,021 |
2020-12-11 | $39.12 | $39.33 | $39.10 | $39.32 | $36.00 | 88,331 |
2020-12-10 | $38.20 | $39.06 | $38.20 | $39.00 | $35.71 | 129,674 |
2020-12-09 | $38.15 | $38.25 | $37.60 | $37.82 | $34.62 | 144,190 |
2020-12-08 | $37.76 | $37.91 | $37.66 | $37.83 | $34.63 | 102,978 |
2020-12-07 | $37.69 | $38.01 | $37.67 | $37.75 | $34.56 | 259,219 |
2020-12-04 | $37.37 | $37.65 | $37.37 | $37.58 | $34.41 | 170,394 |
2020-12-03 | $36.85 | $37.12 | $36.73 | $36.93 | $33.81 | 184,928 |
2020-12-02 | $36.64 | $37.18 | $36.63 | $37.08 | $33.95 | 94,163 |
2020-12-01 | $36.44 | $36.54 | $36.30 | $36.42 | $33.34 | 359,409 |
2020-11-30 | $35.85 | $35.85 | $35.34 | $35.58 | $32.57 | 160,876 |
2020-11-27 | $36.39 | $36.52 | $36.24 | $36.42 | $33.34 | 80,938 |
2020-11-25 | $36.19 | $36.74 | $36.16 | $36.74 | $33.64 | 310,486 |
2020-11-24 | $35.78 | $36.35 | $35.71 | $36.31 | $33.24 | 138,953 |
2020-11-23 | $35.62 | $35.62 | $35.05 | $35.41 | $32.42 | 63,522 |
2020-11-20 | $35.30 | $35.35 | $35.24 | $35.34 | $32.35 | 28,004 |
2020-11-19 | $35.14 | $35.40 | $35.14 | $35.30 | $32.32 | 83,642 |
2020-11-18 | $35.88 | $36.10 | $35.54 | $35.58 | $32.57 | 824,248 |
2020-11-17 | $35.19 | $35.49 | $35.11 | $35.27 | $32.29 | 120,521 |
2020-11-16 | $35.50 | $35.94 | $35.48 | $35.91 | $32.88 | 119,486 |
2020-11-13 | $34.41 | $34.76 | $34.30 | $34.76 | $31.82 | 40,355 |
2020-11-12 | $34.65 | $34.78 | $34.25 | $34.25 | $31.36 | 98,677 |
2020-11-11 | $34.74 | $34.85 | $34.41 | $34.50 | $31.59 | 436,690 |
2020-11-10 | $34.60 | $34.82 | $34.54 | $34.69 | $31.76 | 102,538 |
2020-11-09 | $34.46 | $34.75 | $34.25 | $34.30 | $31.40 | 379,996 |
2020-11-06 | $32.85 | $33.04 | $32.70 | $32.93 | $30.15 | 94,606 |
2020-11-05 | $32.43 | $32.93 | $32.43 | $32.78 | $30.01 | 104,959 |
2020-11-04 | $31.66 | $32.54 | $31.63 | $32.41 | $29.67 | 112,196 |
2020-11-03 | $31.00 | $31.18 | $30.83 | $31.01 | $28.39 | 248,487 |
2020-11-02 | $29.83 | $30.25 | $29.82 | $30.23 | $27.68 | 286,934 |
2020-10-30 | $30.09 | $30.12 | $29.64 | $29.77 | $27.25 | 63,940 |
2020-10-29 | $29.79 | $30.45 | $29.66 | $30.34 | $27.78 | 68,544 |
2020-10-28 | $30.20 | $30.29 | $29.90 | $29.94 | $27.41 | 134,857 |
2020-10-27 | $31.97 | $31.97 | $31.52 | $31.58 | $28.91 | 37,388 |
2020-10-26 | $32.46 | $32.54 | $31.85 | $32.17 | $29.45 | 74,488 |
2020-10-23 | $32.59 | $32.85 | $32.57 | $32.83 | $30.06 | 88,677 |
2020-10-22 | $32.41 | $32.48 | $32.17 | $32.40 | $29.66 | 89,505 |
2020-10-21 | $31.99 | $32.27 | $31.94 | $32.02 | $29.31 | 155,194 |
2020-10-20 | $31.84 | $32.15 | $31.81 | $32.03 | $29.32 | 58,893 |
2020-10-19 | $31.69 | $31.82 | $31.48 | $31.52 | $28.86 | 54,853 |
2020-10-16 | $31.88 | $31.88 | $31.59 | $31.61 | $28.94 | 92,209 |
2020-10-15 | $31.75 | $31.80 | $31.55 | $31.75 | $29.07 | 87,552 |
2020-10-14 | $32.52 | $32.52 | $32.29 | $32.32 | $29.59 | 88,976 |
2020-10-13 | $32.52 | $32.52 | $32.20 | $32.27 | $29.54 | 117,265 |
2020-10-12 | $32.59 | $32.74 | $32.55 | $32.63 | $29.87 | 280,253 |
2020-10-09 | $32.48 | $32.65 | $32.45 | $32.48 | $29.74 | 132,151 |
2020-10-08 | $32.34 | $32.50 | $32.24 | $32.39 | $29.65 | 100,573 |
2020-10-07 | $32.10 | $32.22 | $31.93 | $32.06 | $29.35 | 234,050 |
2020-10-06 | $32.61 | $32.81 | $32.31 | $32.36 | $29.63 | 87,938 |
2020-10-05 | $32.05 | $32.41 | $32.05 | $32.41 | $29.67 | 203,586 |
2020-10-02 | $31.89 | $32.06 | $31.82 | $31.95 | $29.25 | 132,531 |
2020-10-01 | $32.46 | $32.48 | $32.21 | $32.34 | $29.61 | 112,324 |
2020-09-30 | $32.18 | $32.60 | $32.18 | $32.46 | $29.72 | 64,541 |
2020-09-29 | $32.06 | $32.22 | $31.73 | $32.07 | $29.36 | 58,014 |
2020-09-28 | $32.35 | $32.35 | $31.97 | $32.21 | $29.49 | 213,907 |
2020-09-25 | $32.23 | $32.37 | $31.89 | $32.27 | $29.54 | 255,026 |
2020-09-24 | $32.56 | $32.88 | $32.39 | $32.57 | $29.82 | 405,501 |
2020-09-23 | $33.17 | $33.30 | $32.53 | $32.56 | $29.81 | 137,949 |
2020-09-22 | $33.34 | $33.34 | $32.86 | $33.21 | $30.40 | 231,599 |
2020-09-21 | $32.85 | $32.94 | $32.46 | $32.89 | $30.11 | 277,624 |
2020-09-18 | $34.31 | $34.31 | $33.74 | $33.77 | $30.92 | 98,962 |
2020-09-17 | $34.32 | $34.56 | $34.07 | $34.50 | $31.59 | 174,323 |
2020-09-16 | $34.50 | $34.85 | $34.42 | $34.57 | $31.65 | 283,591 |
2020-09-15 | $34.51 | $34.77 | $34.51 | $34.56 | $31.64 | 132,825 |
2020-09-14 | $33.77 | $34.06 | $33.77 | $33.93 | $31.06 | 80,211 |
2020-09-11 | $33.76 | $33.96 | $33.54 | $33.62 | $30.78 | 412,780 |
2020-09-10 | $33.58 | $33.77 | $33.24 | $33.29 | $30.48 | 231,599 |
2020-09-09 | $33.16 | $33.40 | $33.11 | $33.31 | $30.50 | 407,923 |
2020-09-08 | $32.92 | $33.07 | $32.68 | $32.83 | $30.06 | 241,109 |
2020-09-04 | $33.83 | $34.17 | $33.63 | $34.07 | $31.19 | 145,515 |
2020-09-03 | $34.03 | $34.16 | $33.59 | $33.78 | $30.93 | 212,057 |
2020-09-02 | $35.16 | $35.16 | $33.92 | $34.28 | $31.38 | 322,729 |
2020-09-01 | $35.25 | $35.50 | $35.08 | $35.20 | $32.23 | 613,593 |
2020-08-31 | $35.26 | $35.26 | $34.75 | $35.12 | $32.15 | 504,980 |
2020-08-28 | $35.31 | $35.37 | $35.08 | $35.28 | $32.30 | 105,507 |
2020-08-27 | $35.49 | $35.49 | $35.03 | $35.17 | $32.20 | 111,965 |
2020-08-26 | $35.10 | $35.50 | $35.06 | $35.34 | $32.35 | 460,392 |
2020-08-25 | $35.55 | $35.55 | $35.10 | $35.32 | $32.34 | 208,651 |
2020-08-24 | $35.78 | $35.84 | $35.61 | $35.75 | $32.73 | 69,604 |
2020-08-21 | $35.13 | $35.35 | $35.05 | $35.32 | $32.34 | 152,360 |
2020-08-20 | $35.92 | $36.08 | $35.61 | $35.97 | $32.93 | 87,428 |
2020-08-19 | $37.06 | $37.12 | $36.61 | $36.64 | $33.54 | 83,172 |
2020-08-18 | $37.00 | $37.14 | $36.81 | $37.00 | $33.87 | 74,008 |
2020-08-17 | $36.80 | $36.91 | $36.68 | $36.81 | $33.70 | 107,284 |
2020-08-14 | $37.02 | $37.31 | $37.02 | $37.24 | $34.09 | 222,238 |
2020-08-13 | $36.81 | $37.37 | $36.76 | $37.27 | $34.12 | 207,632 |
2020-08-12 | $36.40 | $36.90 | $36.32 | $36.76 | $33.65 | 228,598 |
2020-08-11 | $36.40 | $36.60 | $35.95 | $36.04 | $33.00 | 141,802 |
2020-08-10 | $35.77 | $35.99 | $35.65 | $35.89 | $32.86 | 92,903 |
2020-08-07 | $35.74 | $35.75 | $35.46 | $35.61 | $32.60 | 84,600 |
2020-08-06 | $36.04 | $36.14 | $35.91 | $36.11 | $33.06 | 138,319 |
2020-08-05 | $36.00 | $36.45 | $35.90 | $36.26 | $33.20 | 159,516 |
2020-08-04 | $35.05 | $35.46 | $34.95 | $35.39 | $32.40 | 728,377 |
2020-08-03 | $35.03 | $35.28 | $35.02 | $35.27 | $32.29 | 156,546 |
2020-07-31 | $34.77 | $34.79 | $34.47 | $34.79 | $31.85 | 138,734 |
2020-07-30 | $35.02 | $35.02 | $34.50 | $34.92 | $31.97 | 91,878 |
2020-07-29 | $35.59 | $35.82 | $35.47 | $35.71 | $32.69 | 156,088 |
2020-07-28 | $35.32 | $35.40 | $35.14 | $35.17 | $32.20 | 186,708 |
2020-07-27 | $35.59 | $35.97 | $35.57 | $35.91 | $32.88 | 163,150 |
2020-07-24 | $35.08 | $35.43 | $35.05 | $35.37 | $32.38 | 98,916 |
2020-07-23 | $35.38 | $35.46 | $34.92 | $35.14 | $32.17 | 213,549 |
2020-07-22 | $35.43 | $35.50 | $35.23 | $35.37 | $32.38 | 124,487 |
2020-07-21 | $35.28 | $35.35 | $35.04 | $35.04 | $32.08 | 104,168 |
2020-07-20 | $34.50 | $34.71 | $34.39 | $34.71 | $31.78 | 39,575 |
2020-07-17 | $34.10 | $34.10 | $33.85 | $34.00 | $31.13 | 279,018 |
2020-07-16 | $34.19 | $34.30 | $34.04 | $34.10 | $31.22 | 30,953 |
2020-07-15 | $34.21 | $34.40 | $34.10 | $34.32 | $31.42 | 80,539 |
2020-07-14 | $33.41 | $34.03 | $33.41 | $33.94 | $31.07 | 315,432 |
2020-07-13 | $34.53 | $34.55 | $33.76 | $33.79 | $30.94 | 207,964 |
2020-07-10 | $34.51 | $34.88 | $34.39 | $34.73 | $31.80 | 121,813 |
2020-07-09 | $34.82 | $34.89 | $34.33 | $34.61 | $31.69 | 288,477 |
2020-07-08 | $34.38 | $34.72 | $34.33 | $34.69 | $31.76 | 618,435 |
2020-07-07 | $34.42 | $34.65 | $34.12 | $34.12 | $31.24 | 214,661 |
2020-07-06 | $34.40 | $34.64 | $34.13 | $34.28 | $31.38 | 177,803 |
2020-07-02 | $34.37 | $34.56 | $34.27 | $34.29 | $31.39 | 109,948 |
2020-07-01 | $33.56 | $33.89 | $33.56 | $33.80 | $30.94 | 204,100 |
2020-06-30 | $33.70 | $33.79 | $33.24 | $33.47 | $30.64 | 281,675 |
2020-06-29 | $34.17 | $34.37 | $33.94 | $34.34 | $31.44 | 90,970 |
2020-06-26 | $34.64 | $34.64 | $33.99 | $34.14 | $31.26 | 66,273 |
2020-06-25 | $34.47 | $34.93 | $34.42 | $34.93 | $31.98 | 175,774 |
2020-06-24 | $34.95 | $35.19 | $34.15 | $34.27 | $31.37 | 167,083 |
2020-06-23 | $35.33 | $35.50 | $34.85 | $34.94 | $31.99 | 200,844 |
2020-06-22 | $34.64 | $35.00 | $34.60 | $34.86 | $31.91 | 67,881 |
2020-06-19 | $34.82 | $34.82 | $33.92 | $34.05 | $31.17 | 153,148 |
2020-06-18 | $34.04 | $34.31 | $33.90 | $33.99 | $31.12 | 156,802 |
2020-06-17 | $34.48 | $34.54 | $34.01 | $34.12 | $31.24 | 100,510 |
2020-06-16 | $34.92 | $35.01 | $34.27 | $34.48 | $31.57 | 176,018 |
2020-06-15 | $33.50 | $34.38 | $33.20 | $34.19 | $31.30 | 369,201 |
2020-06-12 | $34.84 | $34.90 | $33.93 | $34.63 | $31.40 | 817,674 |
2020-06-11 | $34.99 | $35.08 | $33.98 | $34.03 | $30.86 | 254,454 |
2020-06-10 | $35.89 | $36.31 | $35.56 | $35.99 | $32.64 | 129,625 |
2020-06-09 | $35.82 | $36.25 | $35.68 | $36.11 | $32.74 | 78,398 |
2020-06-08 | $36.25 | $36.56 | $35.83 | $36.50 | $33.10 | 203,322 |
2020-06-05 | $36.16 | $36.28 | $35.85 | $35.95 | $32.60 | 342,054 |
2020-06-04 | $35.42 | $35.64 | $35.02 | $35.22 | $31.94 | 509,141 |
2020-06-03 | $36.19 | $36.79 | $36.15 | $36.78 | $33.35 | 252,693 |
2020-06-02 | $35.57 | $36.04 | $35.48 | $35.99 | $32.64 | 357,235 |
2020-06-01 | $34.64 | $35.39 | $34.51 | $35.34 | $32.05 | 146,951 |
2020-05-29 | $33.81 | $34.43 | $33.71 | $34.37 | $31.17 | 380,199 |
2020-05-28 | $34.47 | $35.06 | $34.26 | $34.40 | $31.19 | 161,824 |
2020-05-27 | $33.82 | $34.18 | $33.41 | $34.15 | $30.97 | 246,296 |
2020-05-26 | $34.41 | $34.60 | $33.78 | $33.96 | $30.79 | 172,880 |
2020-05-22 | $33.16 | $33.29 | $32.95 | $33.26 | $30.16 | 51,411 |
2020-05-21 | $33.88 | $33.93 | $33.28 | $33.62 | $30.49 | 75,467 |
2020-05-20 | $33.85 | $34.04 | $33.70 | $33.95 | $30.79 | 87,748 |
2020-05-19 | $32.79 | $32.87 | $32.53 | $32.53 | $29.50 | 81,147 |
2020-05-18 | $32.16 | $32.72 | $32.16 | $32.68 | $29.63 | 123,417 |
2020-05-15 | $31.02 | $31.21 | $30.92 | $31.00 | $28.11 | 48,693 |
2020-05-14 | $30.33 | $31.38 | $30.26 | $31.38 | $28.45 | 191,764 |
2020-05-13 | $31.34 | $31.41 | $30.45 | $30.58 | $27.73 | 259,328 |
2020-05-12 | $31.57 | $31.83 | $31.15 | $31.27 | $28.36 | 98,365 |
2020-05-11 | $31.21 | $31.34 | $30.87 | $31.02 | $28.13 | 116,948 |
2020-05-08 | $31.45 | $31.84 | $31.33 | $31.70 | $28.75 | 190,426 |
2020-05-07 | $31.40 | $31.60 | $30.82 | $30.93 | $28.05 | 234,976 |
2020-05-06 | $31.31 | $31.39 | $30.84 | $31.10 | $28.20 | 68,163 |
2020-05-05 | $31.45 | $31.78 | $31.45 | $31.58 | $28.64 | 89,396 |
2020-05-04 | $30.64 | $31.21 | $30.52 | $31.20 | $28.29 | 123,232 |
2020-05-01 | $30.64 | $30.72 | $30.02 | $30.21 | $27.39 | 101,417 |
2020-04-30 | $31.57 | $31.70 | $30.59 | $31.18 | $28.27 | 138,334 |
2020-04-29 | $31.76 | $32.27 | $31.75 | $32.21 | $29.21 | 78,425 |
2020-04-28 | $31.49 | $31.64 | $30.63 | $30.63 | $27.77 | 449,658 |
2020-04-27 | $30.41 | $30.86 | $30.34 | $30.76 | $27.89 | 80,508 |
2020-04-24 | $30.78 | $30.92 | $30.18 | $30.54 | $27.69 | 34,866 |
2020-04-23 | $30.75 | $31.22 | $30.25 | $30.40 | $27.57 | 151,474 |
2020-04-22 | $29.65 | $30.09 | $29.64 | $30.04 | $27.24 | 109,194 |
2020-04-21 | $28.00 | $28.70 | $27.85 | $28.47 | $25.82 | 267,737 |
2020-04-20 | $29.56 | $29.90 | $29.11 | $29.16 | $26.44 | 219,818 |
2020-04-17 | $30.31 | $30.44 | $30.00 | $30.43 | $27.59 | 159,515 |
2020-04-16 | $30.36 | $30.39 | $29.38 | $29.80 | $27.02 | 346,163 |
2020-04-15 | $29.69 | $29.80 | $29.19 | $29.50 | $26.75 | 465,022 |
2020-04-14 | $31.91 | $32.22 | $31.34 | $31.58 | $28.64 | 167,607 |
2020-04-13 | $31.57 | $31.79 | $31.38 | $31.70 | $28.75 | 111,909 |
2020-04-09 | $32.16 | $32.74 | $31.01 | $31.15 | $28.25 | 320,797 |
2020-04-08 | $30.77 | $31.53 | $30.73 | $31.41 | $28.48 | 182,156 |
2020-04-07 | $30.96 | $31.08 | $30.00 | $30.00 | $27.20 | 281,679 |
2020-04-06 | $30.16 | $30.98 | $30.01 | $30.92 | $28.04 | 318,545 |
2020-04-03 | $29.67 | $30.00 | $29.28 | $29.81 | $27.03 | 410,079 |
2020-04-02 | $27.77 | $29.34 | $27.50 | $29.14 | $26.42 | 486,572 |
2020-04-01 | $27.50 | $27.74 | $27.15 | $27.22 | $24.68 | 131,790 |
2020-03-31 | $27.72 | $28.34 | $27.49 | $27.74 | $25.15 | 218,971 |
2020-03-30 | $26.79 | $27.14 | $26.41 | $27.04 | $24.52 | 833,606 |
2020-03-27 | $26.90 | $27.25 | $26.41 | $26.89 | $24.38 | 360,856 |
2020-03-26 | $27.83 | $28.65 | $27.83 | $28.63 | $25.96 | 484,410 |
2020-03-25 | $27.19 | $28.59 | $26.29 | $28.03 | $25.42 | 474,527 |
2020-03-24 | $27.05 | $27.85 | $26.74 | $27.45 | $24.89 | 1,032,576 |
2020-03-23 | $25.00 | $25.72 | $24.74 | $25.58 | $23.20 | 302,111 |
2020-03-20 | $26.07 | $26.30 | $24.83 | $24.94 | $22.62 | 250,100 |
2020-03-19 | $23.96 | $26.15 | $23.48 | $25.88 | $23.47 | 554,598 |
2020-03-18 | $23.23 | $24.20 | $22.00 | $22.00 | $19.95 | 1,091,508 |
2020-03-17 | $25.75 | $26.68 | $25.22 | $26.35 | $23.89 | 653,995 |
2020-03-16 | $25.30 | $27.01 | $25.05 | $25.17 | $22.82 | 376,742 |
2020-03-13 | $28.46 | $29.35 | $27.11 | $29.08 | $26.37 | 714,061 |
2020-03-12 | $26.69 | $27.67 | $25.66 | $26.01 | $23.59 | 479,608 |
2020-03-11 | $30.19 | $30.29 | $28.95 | $29.33 | $26.60 | 486,804 |
2020-03-10 | $30.95 | $31.55 | $29.75 | $31.22 | $28.31 | 411,255 |
2020-03-09 | $28.52 | $29.42 | $27.06 | $27.06 | $24.54 | 470,979 |
2020-03-06 | $34.61 | $34.71 | $34.06 | $34.24 | $31.05 | 892,280 |
2020-03-05 | $36.39 | $36.50 | $35.27 | $35.37 | $32.07 | 300,314 |
2020-03-04 | $37.14 | $37.30 | $36.67 | $37.23 | $33.76 | 374,837 |
2020-03-03 | $36.81 | $37.39 | $35.53 | $35.95 | $32.60 | 432,918 |
2020-03-02 | $36.17 | $36.75 | $35.43 | $36.73 | $33.31 | 316,390 |
2020-02-28 | $35.63 | $36.38 | $35.26 | $36.31 | $32.93 | 444,994 |
2020-02-27 | $38.45 | $38.77 | $37.84 | $37.94 | $34.40 | 414,838 |
2020-02-26 | $39.63 | $40.23 | $39.28 | $39.35 | $35.68 | 783,632 |
2020-02-25 | $40.39 | $40.39 | $39.20 | $39.36 | $35.69 | 648,844 |
2020-02-24 | $40.00 | $40.30 | $39.60 | $39.74 | $36.04 | 142,045 |
2020-02-21 | $41.68 | $42.06 | $41.51 | $41.92 | $38.01 | 179,075 |
2020-02-20 | $42.33 | $42.33 | $41.63 | $41.85 | $37.95 | 262,443 |
2020-02-19 | $42.16 | $42.34 | $42.16 | $42.22 | $38.28 | 78,467 |
2020-02-18 | $41.64 | $41.91 | $41.35 | $41.64 | $37.76 | 175,385 |
2020-02-14 | $42.06 | $42.06 | $41.74 | $41.94 | $38.03 | 135,657 |
2020-02-13 | $42.23 | $42.29 | $41.92 | $41.99 | $38.08 | 148,610 |
2020-02-12 | $42.45 | $42.69 | $42.41 | $42.68 | $38.70 | 403,078 |
2020-02-11 | $42.09 | $42.22 | $41.84 | $41.87 | $37.97 | 148,507 |
2020-02-10 | $40.90 | $41.18 | $40.80 | $41.10 | $37.27 | 92,116 |
2020-02-07 | $41.39 | $41.61 | $41.10 | $41.35 | $37.50 | 153,303 |
2020-02-06 | $42.19 | $42.35 | $41.99 | $42.20 | $38.27 | 452,425 |
2020-02-05 | $43.02 | $43.06 | $42.68 | $42.89 | $38.89 | 122,789 |
2020-02-04 | $42.25 | $42.56 | $42.25 | $42.27 | $38.33 | 323,516 |
2020-02-03 | $41.65 | $42.03 | $41.49 | $41.62 | $37.74 | 456,721 |
2020-01-31 | $42.09 | $42.31 | $41.45 | $41.57 | $37.69 | 513,347 |
2020-01-30 | $42.56 | $42.76 | $42.24 | $42.67 | $38.69 | 301,398 |
2020-01-29 | $43.37 | $43.47 | $43.06 | $43.41 | $39.36 | 140,780 |
2020-01-28 | $42.95 | $43.35 | $42.86 | $43.27 | $39.24 | 198,427 |
2020-01-27 | $42.74 | $42.88 | $42.35 | $42.58 | $38.61 | 270,285 |
2020-01-24 | $44.31 | $44.31 | $43.83 | $43.96 | $39.86 | 79,845 |
2020-01-23 | $44.25 | $44.30 | $43.84 | $44.17 | $40.05 | 144,802 |
2020-01-22 | $44.80 | $44.80 | $44.48 | $44.61 | $40.45 | 209,433 |
2020-01-21 | $45.03 | $45.26 | $44.92 | $45.03 | $40.83 | 147,451 |
2020-01-17 | $45.25 | $45.27 | $45.08 | $45.27 | $41.05 | 313,142 |
2020-01-16 | $44.56 | $44.75 | $44.48 | $44.71 | $40.54 | 214,040 |
2020-01-15 | $44.32 | $44.67 | $44.26 | $44.41 | $40.27 | 220,482 |
2020-01-14 | $44.66 | $44.69 | $44.14 | $44.28 | $40.15 | 356,065 |
2020-01-13 | $44.64 | $45.20 | $44.53 | $45.20 | $40.99 | 97,070 |
2020-01-10 | $44.40 | $44.60 | $44.38 | $44.56 | $40.41 | 176,553 |
2020-01-09 | $44.36 | $44.45 | $44.14 | $44.23 | $40.11 | 109,780 |
2020-01-08 | $43.93 | $44.44 | $43.79 | $44.25 | $40.13 | 245,118 |
2020-01-07 | $43.57 | $43.71 | $43.41 | $43.45 | $39.40 | 127,507 |
2020-01-06 | $43.12 | $43.62 | $43.01 | $43.58 | $39.52 | 246,966 |
2020-01-03 | $43.03 | $43.37 | $42.93 | $42.94 | $38.94 | 382,273 |
2020-01-02 | $43.19 | $44.07 | $43.15 | $43.87 | $39.78 | 494,567 |
2019-12-31 | $42.67 | $42.85 | $42.57 | $42.66 | $38.68 | 139,787 |
2019-12-30 | $42.85 | $42.91 | $42.61 | $42.63 | $38.66 | 105,059 |
2019-12-27 | $42.88 | $42.96 | $42.73 | $42.89 | $38.89 | 50,548 |
2019-12-26 | $42.24 | $42.48 | $42.23 | $42.44 | $38.48 | 52,359 |
2019-12-24 | $42.22 | $42.42 | $42.22 | $42.35 | $38.40 | 101,330 |
2019-12-23 | $42.03 | $42.15 | $41.97 | $42.11 | $38.18 | 117,253 |
2019-12-20 | $42.00 | $42.08 | $41.79 | $41.93 | $38.02 | 253,643 |
2019-12-19 | $41.67 | $41.85 | $41.61 | $41.82 | $37.92 | 161,923 |
2019-12-18 | $41.76 | $41.76 | $41.54 | $41.71 | $37.82 | 249,743 |
2019-12-17 | $41.40 | $41.70 | $41.40 | $41.68 | $37.79 | 146,432 |
2019-12-16 | $41.64 | $41.66 | $41.47 | $41.50 | $37.63 | 175,346 |
2019-12-13 | $43.50 | $43.87 | $43.44 | $43.61 | $37.30 | 276,362 |
2019-12-12 | $43.27 | $43.72 | $43.26 | $43.37 | $37.10 | 183,057 |
2019-12-11 | $42.50 | $42.99 | $42.49 | $42.95 | $36.74 | 199,332 |
2019-12-10 | $42.17 | $42.31 | $42.05 | $42.24 | $36.13 | 126,796 |
2019-12-09 | $42.29 | $42.33 | $42.14 | $42.16 | $36.06 | 91,581 |
2019-12-06 | $41.74 | $42.08 | $41.74 | $42.05 | $35.97 | 136,750 |
2019-12-05 | $41.48 | $41.57 | $41.37 | $41.52 | $35.51 | 575,361 |
2019-12-04 | $41.43 | $41.56 | $41.38 | $41.51 | $35.51 | 125,237 |
2019-12-03 | $41.18 | $41.18 | $40.89 | $41.04 | $35.10 | 633,865 |
2019-12-02 | $41.76 | $41.78 | $41.42 | $41.48 | $35.48 | 142,727 |
2019-11-29 | $41.65 | $41.75 | $41.48 | $41.58 | $35.57 | 168,911 |
2019-11-27 | $41.78 | $41.87 | $41.66 | $41.83 | $35.78 | 320,836 |
2019-11-26 | $41.83 | $41.94 | $41.69 | $41.93 | $35.86 | 208,372 |
2019-11-25 | $42.20 | $42.35 | $42.16 | $42.33 | $36.21 | 194,197 |
2019-11-22 | $42.34 | $42.39 | $42.06 | $42.17 | $36.07 | 126,849 |
2019-11-21 | $42.20 | $42.40 | $42.15 | $42.27 | $36.16 | 385,520 |
2019-11-20 | $41.97 | $42.20 | $41.86 | $41.93 | $35.86 | 1,433,136 |
2019-11-19 | $42.31 | $42.45 | $42.10 | $42.19 | $36.09 | 123,471 |
2019-11-18 | $42.06 | $42.25 | $41.93 | $42.25 | $36.14 | 171,340 |
2019-11-15 | $42.39 | $42.69 | $42.29 | $42.61 | $36.45 | 143,741 |
2019-11-14 | $41.89 | $42.23 | $41.76 | $42.18 | $36.08 | 120,911 |
2019-11-13 | $42.02 | $42.30 | $41.99 | $42.29 | $36.17 | 65,229 |
2019-11-12 | $42.65 | $42.65 | $42.21 | $42.25 | $36.14 | 194,219 |
2019-11-11 | $42.77 | $43.04 | $42.68 | $42.98 | $36.76 | 58,275 |
2019-11-08 | $43.16 | $43.29 | $42.82 | $43.29 | $37.03 | 178,080 |
2019-11-07 | $43.76 | $43.86 | $43.55 | $43.61 | $37.30 | 491,174 |
2019-11-06 | $43.20 | $43.37 | $42.84 | $43.28 | $37.02 | 129,230 |
2019-11-05 | $43.03 | $43.28 | $42.86 | $43.20 | $36.95 | 178,720 |
2019-11-04 | $43.29 | $43.44 | $43.27 | $43.35 | $37.08 | 109,882 |
2019-11-01 | $42.37 | $42.98 | $42.37 | $42.96 | $36.75 | 205,124 |
2019-10-31 | $42.10 | $42.27 | $41.60 | $41.72 | $35.69 | 150,347 |
2019-10-30 | $41.99 | $42.35 | $41.88 | $42.32 | $36.20 | 258,966 |
2019-10-29 | $41.61 | $41.86 | $41.53 | $41.68 | $35.65 | 69,963 |
2019-10-28 | $41.89 | $41.93 | $41.42 | $41.54 | $35.53 | 117,572 |
2019-10-25 | $41.59 | $41.93 | $41.55 | $41.90 | $35.84 | 108,091 |
2019-10-24 | $41.37 | $41.60 | $41.31 | $41.51 | $35.51 | 161,086 |
2019-10-23 | $40.70 | $41.08 | $40.70 | $40.96 | $35.04 | 71,245 |
2019-10-22 | $40.47 | $40.92 | $40.47 | $40.70 | $34.81 | 43,792 |
2019-10-21 | $40.11 | $40.34 | $40.10 | $40.33 | $34.50 | 198,892 |
2019-10-18 | $39.95 | $40.11 | $39.86 | $39.95 | $34.17 | 133,988 |
2019-10-17 | $39.82 | $40.02 | $39.82 | $40.00 | $34.21 | 55,057 |
2019-10-16 | $39.63 | $39.91 | $39.63 | $39.85 | $34.09 | 459,232 |
2019-10-15 | $38.92 | $39.36 | $38.92 | $39.35 | $33.66 | 74,162 |
2019-10-14 | $39.04 | $39.17 | $38.96 | $39.00 | $33.36 | 38,683 |
2019-10-11 | $39.30 | $39.54 | $39.25 | $39.39 | $33.69 | 218,810 |
2019-10-10 | $38.53 | $39.02 | $38.53 | $38.92 | $33.29 | 174,048 |
2019-10-09 | $38.43 | $38.52 | $38.31 | $38.31 | $32.77 | 82,875 |
2019-10-08 | $38.22 | $38.36 | $38.06 | $38.18 | $32.66 | 128,954 |
2019-10-07 | $38.55 | $38.66 | $38.44 | $38.44 | $32.88 | 69,551 |
2019-10-04 | $38.53 | $38.53 | $38.29 | $38.37 | $32.82 | 106,623 |
2019-10-03 | $38.02 | $38.42 | $37.92 | $38.33 | $32.79 | 289,633 |
2019-10-02 | $38.59 | $38.59 | $38.09 | $38.31 | $32.77 | 97,725 |
2019-10-01 | $39.12 | $39.12 | $38.61 | $38.73 | $33.13 | 156,148 |
2019-09-30 | $39.01 | $39.08 | $38.85 | $38.90 | $33.27 | 162,649 |
2019-09-27 | $39.37 | $39.56 | $38.95 | $39.02 | $33.38 | 210,595 |
2019-09-26 | $39.79 | $39.79 | $39.48 | $39.62 | $33.89 | 96,538 |
2019-09-25 | $39.25 | $39.53 | $39.07 | $39.49 | $33.78 | 267,550 |
2019-09-24 | $40.12 | $40.12 | $39.35 | $39.47 | $33.76 | 355,609 |
2019-09-23 | $39.82 | $40.27 | $39.79 | $40.21 | $34.39 | 193,861 |
2019-09-20 | $40.02 | $40.21 | $39.92 | $40.03 | $34.24 | 354,766 |
2019-09-19 | $40.38 | $40.38 | $40.09 | $40.11 | $34.31 | 196,095 |
2019-09-18 | $40.24 | $40.41 | $39.83 | $40.24 | $34.42 | 145,948 |
2019-09-17 | $40.56 | $40.56 | $40.10 | $40.29 | $34.46 | 231,605 |
2019-09-16 | $40.45 | $40.98 | $40.40 | $40.76 | $34.86 | 359,517 |
2019-09-13 | $39.84 | $39.94 | $39.74 | $39.92 | $34.15 | 222,261 |
2019-09-12 | $39.59 | $39.85 | $39.42 | $39.70 | $33.96 | 76,362 |
2019-09-11 | $39.50 | $39.70 | $39.29 | $39.43 | $33.73 | 258,133 |
2019-09-10 | $39.06 | $39.30 | $38.95 | $39.15 | $33.49 | 210,239 |
2019-09-09 | $39.07 | $39.14 | $38.97 | $39.08 | $33.43 | 562,887 |
2019-09-06 | $39.01 | $39.16 | $38.92 | $39.08 | $33.43 | 321,985 |
2019-09-05 | $39.02 | $39.04 | $38.75 | $38.79 | $33.18 | 224,243 |
2019-09-04 | $38.60 | $38.88 | $38.58 | $38.82 | $33.20 | 193,744 |
2019-09-03 | $37.80 | $38.29 | $37.80 | $38.22 | $32.69 | 357,032 |
2019-08-30 | $37.78 | $37.87 | $37.55 | $37.74 | $32.28 | 164,705 |
2019-08-29 | $37.28 | $37.59 | $37.20 | $37.38 | $31.97 | 154,485 |
2019-08-28 | $36.81 | $36.96 | $36.68 | $36.91 | $31.57 | 47,858 |
2019-08-27 | $36.66 | $36.74 | $36.38 | $36.62 | $31.32 | 316,153 |
2019-08-26 | $36.91 | $37.09 | $36.79 | $36.89 | $31.55 | 168,029 |
2019-08-23 | $36.96 | $37.34 | $36.55 | $36.68 | $31.37 | 300,591 |
2019-08-22 | $37.26 | $37.36 | $37.12 | $37.32 | $31.92 | 82,637 |
2019-08-21 | $37.16 | $37.22 | $36.96 | $37.10 | $31.73 | 992,186 |
2019-08-20 | $36.52 | $36.74 | $36.37 | $36.58 | $31.29 | 185,786 |
2019-08-19 | $36.01 | $36.28 | $35.91 | $36.19 | $30.96 | 175,627 |
2019-08-16 | $36.10 | $36.22 | $35.87 | $35.95 | $30.75 | 427,471 |
2019-08-15 | $36.28 | $36.51 | $36.15 | $36.32 | $31.07 | 514,685 |
2019-08-14 | $36.78 | $36.83 | $36.35 | $36.38 | $31.12 | 194,068 |
2019-08-13 | $37.08 | $37.85 | $37.08 | $37.67 | $32.22 | 138,286 |
2019-08-12 | $37.44 | $37.65 | $37.32 | $37.47 | $32.05 | 144,669 |
2019-08-09 | $37.52 | $37.67 | $37.36 | $37.62 | $32.18 | 155,419 |
2019-08-08 | $37.80 | $37.93 | $37.76 | $37.82 | $32.35 | 123,745 |
2019-08-07 | $37.21 | $37.70 | $37.10 | $37.64 | $32.20 | 295,107 |
2019-08-06 | $37.48 | $37.72 | $37.43 | $37.46 | $32.04 | 255,246 |
2019-08-05 | $37.22 | $37.28 | $36.81 | $36.98 | $31.63 | 248,402 |
2019-08-02 | $37.76 | $37.85 | $37.32 | $37.47 | $32.05 | 428,014 |
2019-08-01 | $38.73 | $39.00 | $38.11 | $38.12 | $32.61 | 407,688 |
2019-07-31 | $39.39 | $39.58 | $38.53 | $39.07 | $33.42 | 647,599 |
2019-07-30 | $39.35 | $39.35 | $39.11 | $39.29 | $33.61 | 179,194 |
2019-07-29 | $39.37 | $39.40 | $39.17 | $39.37 | $33.68 | 100,624 |
2019-07-26 | $39.39 | $39.45 | $39.12 | $39.25 | $33.57 | 194,943 |
2019-07-25 | $39.29 | $39.58 | $38.94 | $38.98 | $33.34 | 226,868 |
2019-07-24 | $38.98 | $39.02 | $38.72 | $38.78 | $33.17 | 170,397 |
2019-07-23 | $39.01 | $39.30 | $38.94 | $39.24 | $33.56 | 391,148 |
2019-07-22 | $39.24 | $39.25 | $38.91 | $38.96 | $33.32 | 190,428 |
2019-07-19 | $39.63 | $39.63 | $39.16 | $39.23 | $33.56 | 241,150 |
2019-07-18 | $39.39 | $39.66 | $39.27 | $39.66 | $33.92 | 549,744 |
2019-07-17 | $39.66 | $39.81 | $39.40 | $39.40 | $33.70 | 178,372 |
2019-07-16 | $39.55 | $39.72 | $39.34 | $39.51 | $33.79 | 268,501 |
2019-07-15 | $40.01 | $40.06 | $39.74 | $39.78 | $34.03 | 261,538 |
2019-07-12 | $39.69 | $40.03 | $39.68 | $40.01 | $34.22 | 151,194 |
2019-07-11 | $40.11 | $40.21 | $39.90 | $40.11 | $34.31 | 223,138 |
2019-07-10 | $40.38 | $40.55 | $40.36 | $40.44 | $34.59 | 197,756 |
2019-07-09 | $40.06 | $40.15 | $39.87 | $39.91 | $34.14 | 686,227 |
2019-07-08 | $40.08 | $40.33 | $39.96 | $40.27 | $34.45 | 256,363 |
2019-07-05 | $40.01 | $40.13 | $39.92 | $40.04 | $34.25 | 352,086 |
2019-07-03 | $39.95 | $40.11 | $39.89 | $40.09 | $34.29 | 268,857 |
2019-07-02 | $39.88 | $39.97 | $39.71 | $39.91 | $34.14 | 315,216 |
2019-07-01 | $40.25 | $40.36 | $39.88 | $39.88 | $34.11 | 411,505 |
2019-06-28 | $39.71 | $39.85 | $39.26 | $39.37 | $33.68 | 239,372 |
2019-06-27 | $39.79 | $39.95 | $39.58 | $39.62 | $33.89 | 144,817 |
2019-06-26 | $39.50 | $39.91 | $39.50 | $39.73 | $33.98 | 670,720 |
2019-06-25 | $39.39 | $39.58 | $39.21 | $39.26 | $33.58 | 328,673 |
2019-06-24 | $39.62 | $39.77 | $39.46 | $39.76 | $34.01 | 144,988 |
2019-06-21 | $39.16 | $39.52 | $39.08 | $39.49 | $33.78 | 327,912 |
2019-06-20 | $39.67 | $39.82 | $39.56 | $39.65 | $33.91 | 311,808 |
2019-06-19 | $38.52 | $39.05 | $38.48 | $38.82 | $33.20 | 349,576 |
2019-06-18 | $38.29 | $38.67 | $38.29 | $38.64 | $33.05 | 213,420 |
2019-06-17 | $38.20 | $38.37 | $38.00 | $38.00 | $32.50 | 205,100 |
2019-06-14 | $38.72 | $38.78 | $38.53 | $38.64 | $32.50 | 281,604 |
2019-06-13 | $38.51 | $38.88 | $38.41 | $38.71 | $32.56 | 223,114 |
2019-06-12 | $38.45 | $38.57 | $38.09 | $38.14 | $32.08 | 133,437 |
2019-06-11 | $38.53 | $38.66 | $38.39 | $38.59 | $32.46 | 234,566 |
2019-06-10 | $37.98 | $38.00 | $37.83 | $38.00 | $31.96 | 283,290 |
2019-06-07 | $37.76 | $37.95 | $37.66 | $37.72 | $31.73 | 190,071 |
2019-06-06 | $37.53 | $37.67 | $37.44 | $37.53 | $31.57 | 222,714 |
2019-06-05 | $37.23 | $37.36 | $37.03 | $37.17 | $31.26 | 159,282 |
2019-06-04 | $37.31 | $37.40 | $36.98 | $37.21 | $31.30 | 552,513 |
2019-06-03 | $37.30 | $37.69 | $37.25 | $37.41 | $31.46 | 604,408 |
2019-05-31 | $36.31 | $36.69 | $36.20 | $36.56 | $30.75 | 363,449 |
2019-05-30 | $36.53 | $36.68 | $36.47 | $36.57 | $30.76 | 754,638 |
2019-05-29 | $36.09 | $36.53 | $35.89 | $36.52 | $30.72 | 567,433 |
2019-05-28 | $36.31 | $36.45 | $35.91 | $35.98 | $30.26 | 465,130 |
2019-05-24 | $36.49 | $36.58 | $36.22 | $36.33 | $30.56 | 276,019 |
2019-05-23 | $36.24 | $36.24 | $35.98 | $36.07 | $30.34 | 355,416 |
2019-05-22 | $36.66 | $36.77 | $36.56 | $36.61 | $30.79 | 289,797 |
2019-05-21 | $36.06 | $36.34 | $36.06 | $36.32 | $30.55 | 345,375 |
2019-05-20 | $35.60 | $35.72 | $35.51 | $35.62 | $29.96 | 126,934 |
2019-05-17 | $35.61 | $35.79 | $35.48 | $35.53 | $29.88 | 244,440 |
2019-05-16 | $35.76 | $35.96 | $35.51 | $35.59 | $29.93 | 227,566 |
2019-05-15 | $35.22 | $35.51 | $35.16 | $35.38 | $29.76 | 279,792 |
2019-05-14 | $35.17 | $35.44 | $35.09 | $35.36 | $29.74 | 289,045 |
2019-05-13 | $34.54 | $34.58 | $34.30 | $34.50 | $29.02 | 595,362 |
2019-05-10 | $34.69 | $34.82 | $34.41 | $34.73 | $29.21 | 413,470 |
2019-05-09 | $34.47 | $34.57 | $34.03 | $34.31 | $28.86 | 619,465 |
2019-05-08 | $35.25 | $35.35 | $35.00 | $35.08 | $29.51 | 371,181 |
2019-05-07 | $35.37 | $35.40 | $34.98 | $35.15 | $29.56 | 375,992 |
2019-05-06 | $35.28 | $35.60 | $35.24 | $35.60 | $29.94 | 386,883 |
2019-05-03 | $35.50 | $35.88 | $35.50 | $35.75 | $30.07 | 100,499 |
2019-05-02 | $35.40 | $35.51 | $35.17 | $35.47 | $29.83 | 281,434 |
2019-05-01 | $35.67 | $36.01 | $35.24 | $35.27 | $29.66 | 286,890 |
2019-04-30 | $35.67 | $35.82 | $35.51 | $35.74 | $30.06 | 305,615 |
2019-04-29 | $35.75 | $35.91 | $35.64 | $35.83 | $30.14 | 140,694 |
2019-04-26 | $35.64 | $35.71 | $35.51 | $35.60 | $29.94 | 193,167 |
2019-04-25 | $35.80 | $35.80 | $35.61 | $35.68 | $30.01 | 364,744 |
2019-04-24 | $36.30 | $36.30 | $35.87 | $36.04 | $30.31 | 194,588 |
2019-04-23 | $36.54 | $36.69 | $36.47 | $36.64 | $30.82 | 129,209 |
2019-04-22 | $36.46 | $36.67 | $36.41 | $36.64 | $30.82 | 205,546 |
2019-04-18 | $36.01 | $36.30 | $35.93 | $36.15 | $30.41 | 190,766 |
2019-04-17 | $36.22 | $36.36 | $36.02 | $36.28 | $30.51 | 225,942 |
2019-04-16 | $35.70 | $36.20 | $35.63 | $36.08 | $30.35 | 209,187 |
2019-04-15 | $35.83 | $35.85 | $35.54 | $35.80 | $30.11 | 191,903 |
2019-04-12 | $35.96 | $35.99 | $35.74 | $35.79 | $30.10 | 219,494 |
2019-04-11 | $35.93 | $35.98 | $35.63 | $35.72 | $30.04 | 454,153 |
2019-04-10 | $36.20 | $36.44 | $36.18 | $36.34 | $30.56 | 403,903 |
2019-04-09 | $35.93 | $35.99 | $35.76 | $35.89 | $30.19 | 150,266 |
2019-04-08 | $35.57 | $35.94 | $35.53 | $35.94 | $30.23 | 283,831 |
2019-04-05 | $35.26 | $35.48 | $35.25 | $35.43 | $29.80 | 264,181 |
2019-04-04 | $35.05 | $35.32 | $35.04 | $35.12 | $29.54 | 868,204 |
2019-04-03 | $35.38 | $35.47 | $35.07 | $35.20 | $29.61 | 350,198 |
2019-04-02 | $35.07 | $35.41 | $35.04 | $35.34 | $29.72 | 146,127 |
2019-04-01 | $34.99 | $35.27 | $34.85 | $35.25 | $29.65 | 331,395 |
2019-03-29 | $35.01 | $35.01 | $34.30 | $34.49 | $29.01 | 370,244 |
2019-03-28 | $34.72 | $34.90 | $34.63 | $34.82 | $29.29 | 136,863 |
2019-03-27 | $34.98 | $35.08 | $34.68 | $34.75 | $29.23 | 130,993 |
2019-03-26 | $35.47 | $35.49 | $35.16 | $35.27 | $29.66 | 140,970 |
2019-03-25 | $35.03 | $35.36 | $34.95 | $35.32 | $29.71 | 329,386 |
2019-03-22 | $35.21 | $35.25 | $34.65 | $34.72 | $29.20 | 523,411 |
2019-03-21 | $35.65 | $35.78 | $35.53 | $35.72 | $30.04 | 249,781 |
2019-03-20 | $35.22 | $35.98 | $35.17 | $35.75 | $30.07 | 837,155 |
2019-03-19 | $35.28 | $35.37 | $35.00 | $35.29 | $29.68 | 338,787 |
2019-03-18 | $34.94 | $35.29 | $34.90 | $35.28 | $29.67 | 364,528 |
2019-03-15 | $34.06 | $34.59 | $34.06 | $34.58 | $29.08 | 282,042 |
2019-03-14 | $34.13 | $34.13 | $33.93 | $34.10 | $28.68 | 122,144 |
2019-03-13 | $34.13 | $34.26 | $34.00 | $34.20 | $28.76 | 180,717 |
2019-03-12 | $33.96 | $34.13 | $33.93 | $34.05 | $28.64 | 133,082 |
2019-03-11 | $33.76 | $33.92 | $33.69 | $33.92 | $28.53 | 147,141 |
2019-03-08 | $33.50 | $33.54 | $33.09 | $33.34 | $28.04 | 413,900 |
2019-03-07 | $34.21 | $34.21 | $33.69 | $33.76 | $28.39 | 206,563 |
2019-03-06 | $34.35 | $34.38 | $34.13 | $34.13 | $28.71 | 291,588 |
2019-03-05 | $33.98 | $34.20 | $33.92 | $34.17 | $28.74 | 238,849 |
2019-03-04 | $34.18 | $34.18 | $33.76 | $33.94 | $28.55 | 277,876 |
2019-03-01 | $34.16 | $34.18 | $33.86 | $33.90 | $28.51 | 334,746 |
2019-02-28 | $34.23 | $34.23 | $33.99 | $34.10 | $28.68 | 292,988 |
2019-02-27 | $34.42 | $34.42 | $34.07 | $34.32 | $28.87 | 300,666 |
2019-02-26 | $34.22 | $34.67 | $34.22 | $34.53 | $29.04 | 236,167 |
2019-02-25 | $34.50 | $34.68 | $34.33 | $34.44 | $28.97 | 418,946 |
2019-02-22 | $34.31 | $34.57 | $34.27 | $34.42 | $28.95 | 121,927 |
2019-02-21 | $34.31 | $34.34 | $33.97 | $34.08 | $28.66 | 301,052 |
2019-02-20 | $34.28 | $34.61 | $34.22 | $34.49 | $29.01 | 329,753 |
2019-02-19 | $33.68 | $34.09 | $33.67 | $34.02 | $28.61 | 230,258 |
2019-02-15 | $33.83 | $34.05 | $33.70 | $33.97 | $28.57 | 510,485 |
2019-02-14 | $33.11 | $33.82 | $33.04 | $33.55 | $28.22 | 1,441,012 |
2019-02-13 | $34.30 | $34.41 | $33.40 | $33.41 | $28.10 | 510,169 |
2019-02-12 | $35.00 | $35.01 | $34.51 | $34.61 | $29.11 | 328,237 |
2019-02-11 | $34.57 | $34.64 | $34.45 | $34.52 | $29.03 | 182,209 |
2019-02-08 | $34.41 | $34.49 | $34.21 | $34.38 | $28.92 | 231,309 |
2019-02-07 | $34.62 | $34.68 | $34.29 | $34.46 | $28.98 | 961,587 |
2019-02-06 | $35.20 | $35.28 | $34.85 | $34.87 | $29.33 | 187,733 |
2019-02-05 | $35.24 | $35.51 | $35.23 | $35.45 | $29.82 | 359,221 |
2019-02-04 | $34.99 | $35.10 | $34.89 | $34.96 | $29.40 | 774,509 |
2019-02-01 | $35.08 | $35.13 | $34.89 | $34.94 | $29.39 | 735,235 |
2019-01-31 | $35.04 | $35.25 | $34.93 | $35.25 | $29.65 | 964,264 |
2019-01-30 | $34.50 | $35.25 | $34.44 | $35.24 | $29.64 | 648,098 |
2019-01-29 | $34.14 | $34.45 | $34.14 | $34.36 | $28.90 | 171,769 |
2019-01-28 | $34.05 | $34.10 | $33.86 | $33.96 | $28.56 | 298,941 |
2019-01-25 | $34.26 | $34.44 | $34.22 | $34.29 | $28.84 | 182,427 |
2019-01-24 | $34.05 | $34.46 | $34.05 | $34.42 | $28.95 | 256,952 |
2019-01-23 | $34.21 | $34.26 | $33.99 | $34.17 | $28.74 | 122,747 |
2019-01-22 | $33.72 | $33.81 | $33.55 | $33.60 | $28.26 | 280,569 |
2019-01-18 | $33.73 | $34.11 | $33.73 | $34.01 | $28.61 | 313,191 |
2019-01-17 | $33.24 | $33.71 | $33.24 | $33.68 | $28.33 | 100,679 |
2019-01-16 | $33.26 | $33.70 | $33.26 | $33.56 | $28.23 | 236,044 |
2019-01-15 | $32.97 | $33.29 | $32.96 | $33.18 | $27.91 | 555,209 |
2019-01-14 | $33.03 | $33.26 | $32.93 | $33.04 | $27.79 | 257,595 |
2019-01-11 | $33.11 | $33.37 | $33.04 | $33.21 | $27.93 | 222,368 |
2019-01-10 | $32.80 | $33.45 | $32.80 | $33.41 | $28.10 | 259,387 |
2019-01-09 | $32.62 | $33.28 | $32.62 | $33.15 | $27.88 | 671,266 |
2019-01-08 | $32.33 | $32.65 | $32.27 | $32.56 | $27.39 | 291,214 |
2019-01-07 | $32.32 | $32.74 | $32.19 | $32.57 | $27.39 | 345,921 |
2019-01-04 | $31.84 | $32.57 | $31.84 | $32.53 | $27.36 | 678,792 |
2019-01-03 | $31.44 | $31.65 | $31.18 | $31.49 | $26.49 | 189,935 |
2019-01-02 | $30.60 | $31.56 | $30.60 | $31.42 | $26.43 | 365,869 |
2018-12-31 | $31.09 | $31.39 | $30.69 | $30.80 | $25.91 | 487,524 |
2018-12-28 | $30.83 | $31.13 | $30.57 | $30.92 | $26.01 | 298,647 |
2018-12-27 | $30.47 | $30.60 | $30.04 | $30.59 | $25.73 | 167,410 |
2018-12-26 | $30.25 | $31.11 | $30.05 | $31.03 | $26.10 | 268,947 |
2018-12-24 | $30.69 | $30.85 | $30.52 | $30.59 | $25.73 | 199,435 |
2018-12-21 | $31.00 | $31.11 | $30.58 | $30.75 | $25.86 | 243,009 |
2018-12-20 | $31.19 | $31.35 | $30.75 | $31.02 | $26.09 | 343,458 |
2018-12-19 | $31.28 | $32.11 | $30.94 | $31.16 | $26.21 | 487,192 |
2018-12-18 | $31.67 | $31.79 | $31.22 | $31.22 | $26.26 | 390,592 |
2018-12-17 | $33.31 | $33.45 | $32.96 | $33.02 | $26.60 | 180,094 |
2018-12-14 | $33.46 | $33.46 | $33.11 | $33.11 | $26.67 | 363,070 |
2018-12-13 | $33.56 | $33.85 | $33.49 | $33.72 | $27.16 | 422,988 |
2018-12-12 | $33.61 | $33.75 | $33.48 | $33.49 | $26.97 | 296,424 |
2018-12-11 | $34.04 | $34.08 | $33.56 | $33.64 | $27.09 | 176,255 |
2018-12-10 | $33.91 | $34.05 | $33.58 | $33.71 | $27.15 | 262,897 |
2018-12-07 | $34.52 | $34.77 | $34.19 | $34.19 | $27.54 | 228,577 |
2018-12-06 | $33.68 | $34.12 | $33.40 | $34.06 | $27.43 | 429,511 |
2018-12-04 | $34.34 | $34.45 | $33.80 | $33.84 | $27.26 | 233,391 |
2018-12-03 | $34.47 | $34.63 | $34.31 | $34.50 | $27.79 | 496,874 |
2018-11-30 | $33.46 | $33.62 | $33.29 | $33.44 | $26.93 | 414,740 |
2018-11-29 | $34.03 | $34.21 | $33.83 | $33.91 | $27.31 | 353,217 |
2018-11-28 | $33.07 | $34.03 | $32.96 | $33.73 | $27.17 | 481,937 |
2018-11-27 | $32.73 | $32.93 | $32.47 | $32.81 | $26.43 | 222,825 |
2018-11-26 | $32.17 | $32.49 | $32.15 | $32.40 | $26.10 | 252,192 |
2018-11-23 | $33.32 | $33.32 | $33.04 | $33.14 | $26.69 | 115,632 |
2018-11-21 | $33.57 | $33.98 | $33.52 | $33.72 | $27.16 | 142,505 |
2018-11-20 | $33.35 | $33.51 | $32.87 | $32.88 | $26.48 | 248,132 |
2018-11-19 | $33.87 | $34.06 | $33.70 | $34.02 | $27.40 | 400,499 |
2018-11-16 | $33.94 | $33.98 | $33.60 | $33.83 | $27.25 | 268,230 |
2018-11-15 | $33.70 | $34.21 | $33.70 | $34.10 | $27.47 | 168,566 |
2018-11-14 | $33.31 | $33.49 | $33.10 | $33.36 | $26.87 | 254,170 |
2018-11-13 | $33.32 | $33.42 | $32.68 | $32.69 | $26.33 | 268,948 |
2018-11-12 | $33.54 | $33.54 | $33.10 | $33.10 | $26.66 | 184,288 |
2018-11-09 | $33.54 | $33.67 | $33.36 | $33.54 | $27.01 | 1,567,341 |
2018-11-08 | $34.66 | $34.85 | $34.05 | $34.15 | $27.51 | 176,345 |
2018-11-07 | $34.74 | $34.95 | $34.74 | $34.91 | $28.12 | 101,477 |
2018-11-06 | $34.56 | $34.58 | $34.33 | $34.40 | $27.71 | 379,345 |
2018-11-05 | $34.26 | $34.52 | $34.21 | $34.52 | $27.80 | 123,110 |
2018-11-02 | $33.96 | $34.07 | $33.73 | $34.00 | $27.38 | 304,767 |
2018-11-01 | $33.66 | $34.02 | $33.52 | $33.94 | $27.34 | 299,478 |
2018-10-31 | $33.46 | $33.77 | $33.40 | $33.67 | $27.12 | 435,363 |
2018-10-30 | $32.75 | $33.26 | $32.64 | $33.24 | $26.77 | 257,154 |
2018-10-29 | $33.09 | $33.24 | $32.53 | $32.80 | $26.42 | 302,394 |
2018-10-26 | $32.72 | $32.98 | $32.50 | $32.79 | $26.41 | 408,453 |
2018-10-25 | $33.06 | $33.64 | $33.06 | $33.51 | $26.99 | 398,692 |
2018-10-24 | $33.73 | $33.93 | $33.17 | $33.22 | $26.76 | 290,846 |
2018-10-23 | $33.11 | $33.55 | $32.90 | $33.37 | $26.88 | 225,028 |
2018-10-22 | $33.71 | $33.72 | $33.15 | $33.36 | $26.87 | 292,499 |
2018-10-19 | $33.78 | $34.05 | $33.50 | $33.70 | $27.14 | 374,465 |
2018-10-18 | $33.89 | $34.05 | $33.61 | $33.66 | $27.11 | 426,935 |
2018-10-17 | $34.47 | $34.60 | $34.22 | $34.36 | $27.67 | 264,837 |
2018-10-16 | $34.19 | $34.95 | $34.07 | $34.95 | $28.15 | 321,713 |
2018-10-15 | $34.05 | $34.26 | $33.84 | $33.98 | $27.37 | 299,648 |
2018-10-12 | $34.01 | $34.30 | $33.68 | $34.22 | $27.56 | 385,525 |
2018-10-11 | $33.43 | $33.74 | $33.10 | $33.56 | $27.03 | 1,159,442 |
2018-10-10 | $34.31 | $34.31 | $33.32 | $33.43 | $26.93 | 331,356 |
2018-10-09 | $34.38 | $34.63 | $34.26 | $34.55 | $27.83 | 251,886 |
2018-10-08 | $34.09 | $34.65 | $34.02 | $34.60 | $27.87 | 145,689 |
2018-10-05 | $34.45 | $34.53 | $34.19 | $34.44 | $27.74 | 173,103 |
2018-10-04 | $34.73 | $34.73 | $34.01 | $34.06 | $27.43 | 563,005 |
2018-10-03 | $35.48 | $35.61 | $35.08 | $35.15 | $28.31 | 205,908 |
2018-10-02 | $35.17 | $35.17 | $34.80 | $34.89 | $28.10 | 195,938 |
2018-10-01 | $35.09 | $35.73 | $35.01 | $35.69 | $28.75 | 186,612 |
2018-09-28 | $34.93 | $35.35 | $34.93 | $35.19 | $28.34 | 341,129 |
2018-09-27 | $34.96 | $35.22 | $34.81 | $35.14 | $28.30 | 233,360 |
2018-09-26 | $34.26 | $34.62 | $34.15 | $34.19 | $27.54 | 201,440 |
2018-09-25 | $34.52 | $34.72 | $34.52 | $34.69 | $27.94 | 248,210 |
2018-09-24 | $34.17 | $34.48 | $34.13 | $34.44 | $27.74 | 271,633 |
2018-09-21 | $33.66 | $33.91 | $33.55 | $33.88 | $27.29 | 89,677 |
2018-09-20 | $33.91 | $33.99 | $33.63 | $33.75 | $27.18 | 263,820 |
2018-09-19 | $33.61 | $33.61 | $33.35 | $33.49 | $26.97 | 300,351 |
2018-09-18 | $33.06 | $33.23 | $33.03 | $33.12 | $26.68 | 227,600 |
2018-09-17 | $32.49 | $32.60 | $32.44 | $32.53 | $26.20 | 125,179 |
2018-09-14 | $32.27 | $32.51 | $32.18 | $32.27 | $25.99 | 202,162 |
2018-09-13 | $32.32 | $32.52 | $31.88 | $32.02 | $25.79 | 273,223 |
2018-09-12 | $31.44 | $31.79 | $31.41 | $31.57 | $25.43 | 465,301 |
2018-09-11 | $30.78 | $31.26 | $30.69 | $31.26 | $25.18 | 171,103 |
2018-09-10 | $30.78 | $30.84 | $30.66 | $30.67 | $24.70 | 368,253 |
2018-09-07 | $31.02 | $31.16 | $30.76 | $30.81 | $24.82 | 392,620 |
2018-09-06 | $31.48 | $31.51 | $31.07 | $31.23 | $25.15 | 312,148 |
2018-09-05 | $31.81 | $31.83 | $31.60 | $31.64 | $25.48 | 238,446 |
2018-09-04 | $31.87 | $32.02 | $31.74 | $31.77 | $25.59 | 351,444 |
2018-08-31 | $32.00 | $32.50 | $31.95 | $32.38 | $26.08 | 293,727 |
2018-08-30 | $32.08 | $32.08 | $31.61 | $31.70 | $25.53 | 342,331 |
2018-08-29 | $32.02 | $32.47 | $32.02 | $32.39 | $26.09 | 178,374 |
2018-08-28 | $32.25 | $32.27 | $31.82 | $31.88 | $25.68 | 333,491 |
2018-08-27 | $32.01 | $32.28 | $31.97 | $32.09 | $25.85 | 451,165 |
2018-08-24 | $31.29 | $31.82 | $31.27 | $31.80 | $25.61 | 732,874 |
2018-08-23 | $31.52 | $31.52 | $30.89 | $30.93 | $24.91 | 431,459 |
2018-08-22 | $31.61 | $31.73 | $31.26 | $31.57 | $25.43 | 329,613 |
2018-08-21 | $31.68 | $32.15 | $31.67 | $32.04 | $25.81 | 240,527 |
2018-08-20 | $31.65 | $31.75 | $31.57 | $31.73 | $25.56 | 172,294 |
2018-08-17 | $31.38 | $31.81 | $31.16 | $31.78 | $25.60 | 84,810 |
2018-08-16 | $31.46 | $31.81 | $31.41 | $31.45 | $25.33 | 266,345 |
2018-08-15 | $31.49 | $31.54 | $31.10 | $31.34 | $25.24 | 1,919,107 |
2018-08-14 | $31.92 | $32.31 | $31.85 | $32.23 | $25.96 | 342,389 |
2018-08-13 | $31.47 | $31.70 | $31.10 | $31.36 | $25.26 | 509,361 |
2018-08-10 | $31.67 | $31.68 | $31.11 | $31.19 | $25.12 | 698,175 |
2018-08-09 | $32.51 | $32.75 | $32.45 | $32.45 | $26.14 | 201,353 |
2018-08-08 | $33.27 | $33.36 | $32.55 | $32.67 | $26.31 | 657,725 |
2018-08-07 | $34.18 | $34.32 | $34.05 | $34.11 | $27.47 | 87,398 |
2018-08-06 | $33.88 | $34.00 | $33.74 | $33.87 | $27.28 | 197,046 |
2018-08-03 | $34.08 | $34.15 | $33.98 | $34.00 | $27.38 | 379,553 |
2018-08-02 | $34.36 | $34.39 | $33.90 | $34.07 | $27.44 | 251,877 |
2018-08-01 | $34.69 | $34.94 | $34.62 | $34.71 | $27.96 | 131,921 |
2018-07-31 | $34.92 | $35.25 | $34.87 | $35.08 | $28.25 | 460,671 |
2018-07-30 | $34.67 | $34.76 | $34.50 | $34.54 | $27.82 | 325,213 |
2018-07-27 | $34.26 | $34.41 | $34.02 | $34.20 | $27.55 | 117,930 |
2018-07-26 | $34.22 | $34.40 | $34.18 | $34.22 | $27.56 | 695,846 |
2018-07-25 | $34.09 | $34.38 | $33.97 | $34.37 | $27.68 | 173,026 |
2018-07-24 | $34.08 | $34.29 | $33.47 | $33.56 | $27.03 | 239,103 |
2018-07-23 | $33.80 | $33.84 | $33.53 | $33.61 | $27.07 | 125,886 |
2018-07-20 | $33.27 | $33.43 | $33.22 | $33.39 | $26.89 | 93,880 |
2018-07-19 | $33.78 | $33.83 | $33.24 | $33.29 | $26.81 | 238,051 |
2018-07-18 | $34.27 | $34.44 | $34.09 | $34.39 | $27.70 | 243,864 |
2018-07-17 | $34.40 | $34.84 | $34.35 | $34.76 | $28.00 | 379,561 |
2018-07-16 | $35.04 | $35.04 | $34.73 | $34.94 | $28.14 | 162,911 |
2018-07-13 | $35.00 | $35.25 | $34.57 | $34.96 | $28.16 | 288,850 |
2018-07-12 | $34.65 | $34.97 | $34.62 | $34.89 | $28.10 | 227,797 |
2018-07-11 | $35.11 | $35.42 | $34.54 | $34.56 | $27.84 | 373,267 |
2018-07-10 | $35.46 | $35.74 | $35.39 | $35.74 | $28.79 | 203,382 |
2018-07-09 | $35.05 | $35.50 | $35.01 | $35.47 | $28.57 | 310,005 |
2018-07-06 | $34.32 | $34.79 | $34.24 | $34.79 | $28.02 | 260,216 |
2018-07-05 | $34.10 | $34.46 | $34.10 | $34.31 | $27.63 | 195,216 |
2018-07-03 | $33.66 | $33.77 | $33.47 | $33.50 | $26.98 | 92,088 |
2018-07-02 | $33.83 | $33.87 | $33.57 | $33.72 | $27.16 | 200,041 |
2018-06-29 | $33.43 | $33.84 | $33.43 | $33.82 | $27.24 | 312,353 |
2018-06-28 | $32.76 | $33.11 | $32.68 | $33.09 | $26.65 | 390,401 |
2018-06-27 | $32.83 | $33.07 | $32.57 | $32.57 | $26.23 | 224,798 |
2018-06-26 | $32.57 | $32.72 | $32.41 | $32.60 | $26.26 | 95,855 |
2018-06-25 | $32.76 | $32.90 | $32.54 | $32.88 | $26.48 | 242,953 |
2018-06-22 | $32.58 | $32.91 | $32.50 | $32.82 | $26.43 | 290,278 |
2018-06-21 | $32.07 | $32.38 | $32.01 | $32.11 | $25.86 | 135,138 |
2018-06-20 | $32.32 | $32.49 | $32.14 | $32.32 | $26.03 | 319,478 |
2018-06-19 | $31.35 | $32.06 | $31.16 | $31.90 | $25.69 | 262,242 |
2018-06-18 | $31.88 | $32.09 | $31.71 | $31.90 | $25.64 | 221,745 |
2018-06-15 | $32.60 | $32.60 | $32.08 | $32.17 | $25.86 | 194,230 |
2018-06-14 | $33.07 | $33.16 | $32.72 | $32.74 | $26.32 | 241,967 |
2018-06-13 | $33.15 | $33.40 | $32.89 | $32.99 | $26.52 | 312,642 |
2018-06-12 | $32.96 | $33.14 | $32.74 | $32.80 | $26.37 | 313,968 |
2018-06-11 | $33.15 | $33.19 | $32.97 | $32.97 | $26.50 | 392,705 |
2018-06-08 | $33.54 | $33.54 | $32.96 | $33.27 | $26.75 | 436,488 |
2018-06-07 | $34.18 | $34.20 | $33.64 | $33.69 | $27.08 | 367,966 |
2018-06-06 | $33.96 | $34.24 | $33.81 | $34.21 | $27.50 | 519,788 |
2018-06-05 | $33.97 | $34.04 | $33.83 | $33.91 | $27.26 | 190,019 |
2018-06-04 | $34.14 | $34.35 | $34.14 | $34.26 | $27.54 | 161,669 |
2018-06-01 | $33.97 | $34.16 | $33.91 | $34.06 | $27.38 | 375,898 |
2018-05-31 | $34.05 | $34.05 | $33.58 | $33.68 | $27.07 | 591,421 |
2018-05-30 | $33.69 | $34.12 | $33.54 | $34.04 | $27.36 | 426,170 |
2018-05-29 | $33.56 | $33.64 | $33.13 | $33.21 | $26.70 | 266,726 |
2018-05-25 | $33.78 | $33.98 | $33.77 | $33.86 | $27.22 | 287,220 |
2018-05-24 | $33.96 | $34.30 | $33.88 | $34.15 | $27.45 | 245,994 |
2018-05-23 | $34.15 | $34.21 | $33.93 | $34.16 | $27.46 | 744,504 |
2018-05-22 | $34.70 | $34.79 | $34.35 | $34.43 | $27.68 | 264,976 |
2018-05-21 | $34.44 | $34.57 | $34.33 | $34.49 | $27.73 | 380,607 |
2018-05-18 | $34.01 | $34.09 | $33.87 | $34.04 | $27.36 | 176,013 |
2018-05-17 | $34.45 | $34.60 | $33.93 | $34.00 | $27.33 | 432,773 |
2018-05-16 | $34.31 | $34.72 | $34.23 | $34.64 | $27.85 | 344,899 |
2018-05-15 | $34.18 | $34.22 | $33.86 | $34.00 | $27.33 | 413,570 |
2018-05-14 | $34.73 | $35.01 | $34.49 | $34.51 | $27.74 | 453,903 |
2018-05-11 | $34.75 | $34.88 | $34.35 | $34.40 | $27.65 | 262,705 |
2018-05-10 | $34.04 | $34.55 | $33.99 | $34.54 | $27.77 | 510,145 |
2018-05-09 | $33.56 | $33.57 | $33.08 | $33.32 | $26.79 | 682,463 |
2018-05-08 | $33.02 | $33.39 | $32.78 | $33.34 | $26.80 | 419,317 |
2018-05-07 | $33.35 | $33.53 | $33.01 | $33.06 | $26.58 | 288,924 |
2018-05-04 | $32.93 | $33.63 | $32.93 | $33.54 | $26.96 | 368,057 |
2018-05-03 | $33.18 | $33.33 | $32.71 | $33.19 | $26.68 | 390,799 |
2018-05-02 | $33.18 | $33.28 | $32.68 | $32.71 | $26.30 | 703,195 |
2018-05-01 | $33.30 | $33.41 | $32.67 | $33.05 | $26.57 | 430,142 |
2018-04-30 | $33.76 | $33.78 | $33.26 | $33.30 | $26.77 | 487,455 |
2018-04-27 | $33.57 | $33.93 | $33.51 | $33.65 | $27.05 | 350,202 |
2018-04-26 | $33.19 | $33.61 | $32.98 | $33.54 | $26.96 | 633,331 |
2018-04-25 | $33.03 | $33.15 | $32.85 | $32.99 | $26.52 | 915,643 |
2018-04-24 | $33.68 | $33.71 | $33.00 | $33.08 | $26.59 | 676,447 |
2018-04-23 | $33.14 | $33.35 | $32.92 | $33.09 | $26.60 | 712,892 |
2018-04-20 | $33.30 | $33.30 | $32.85 | $32.90 | $26.45 | 1,875,725 |
2018-04-19 | $33.54 | $33.70 | $33.21 | $33.44 | $26.88 | 473,137 |
2018-04-18 | $33.47 | $33.90 | $33.30 | $33.86 | $27.22 | 693,742 |
2018-04-17 | $32.34 | $32.58 | $32.11 | $32.46 | $26.09 | 482,586 |
2018-04-16 | $31.45 | $32.45 | $31.35 | $32.42 | $26.06 | 997,287 |
2018-04-13 | $32.29 | $32.42 | $31.82 | $32.02 | $25.74 | 380,865 |
2018-04-12 | $32.69 | $32.84 | $32.33 | $32.53 | $26.15 | 658,874 |
2018-04-11 | $30.94 | $32.54 | $30.92 | $32.28 | $25.95 | 1,110,366 |
2018-04-10 | $31.53 | $32.03 | $31.49 | $31.60 | $25.40 | 1,865,857 |
2018-04-09 | $32.03 | $32.27 | $31.30 | $31.30 | $25.16 | 1,993,515 |
2018-04-06 | $36.46 | $36.58 | $35.69 | $35.73 | $28.72 | 519,337 |
2018-04-05 | $36.51 | $36.67 | $36.36 | $36.56 | $29.39 | 297,337 |
2018-04-04 | $35.65 | $36.48 | $35.60 | $36.46 | $29.31 | 496,874 |
2018-04-03 | $35.93 | $36.09 | $35.80 | $36.02 | $28.96 | 419,253 |
2018-04-02 | $36.27 | $36.30 | $35.78 | $35.92 | $28.88 | 394,413 |
2018-03-29 | $35.96 | $36.54 | $35.96 | $36.44 | $29.29 | 399,158 |
2018-03-28 | $35.59 | $35.82 | $35.44 | $35.63 | $28.64 | 2,066,175 |
2018-03-27 | $36.27 | $36.29 | $35.74 | $35.76 | $28.75 | 710,064 |
2018-03-26 | $36.33 | $36.41 | $35.71 | $36.00 | $28.94 | 555,325 |
2018-03-23 | $36.77 | $36.77 | $36.17 | $36.17 | $29.08 | 395,432 |
2018-03-22 | $36.72 | $36.87 | $36.38 | $36.38 | $29.25 | 382,393 |
2018-03-21 | $36.77 | $37.42 | $36.74 | $37.31 | $29.99 | 328,943 |
2018-03-20 | $36.19 | $36.54 | $36.03 | $36.37 | $29.24 | 290,109 |
2018-03-19 | $36.14 | $36.30 | $35.93 | $36.03 | $28.96 | 466,910 |
2018-03-16 | $36.07 | $36.61 | $36.06 | $36.52 | $29.36 | 586,000 |
2018-03-15 | $36.27 | $36.35 | $35.86 | $35.94 | $28.89 | 471,011 |
2018-03-14 | $36.80 | $36.87 | $36.29 | $36.40 | $29.26 | 415,790 |
2018-03-13 | $37.47 | $37.54 | $36.87 | $36.92 | $29.68 | 636,202 |
2018-03-12 | $37.57 | $37.57 | $37.27 | $37.51 | $30.15 | 302,487 |
2018-03-09 | $37.17 | $37.67 | $37.15 | $37.59 | $30.22 | 693,846 |
2018-03-08 | $36.89 | $37.09 | $36.71 | $36.91 | $29.67 | 180,688 |
2018-03-07 | $36.87 | $37.11 | $36.67 | $36.90 | $29.66 | 262,836 |
2018-03-06 | $37.82 | $37.82 | $37.05 | $37.13 | $29.85 | 1,302,989 |
2018-03-05 | $37.33 | $37.87 | $37.21 | $37.82 | $30.40 | 433,257 |
2018-03-02 | $36.73 | $37.42 | $36.40 | $37.41 | $30.07 | 572,598 |
2018-03-01 | $37.37 | $37.62 | $36.93 | $37.32 | $30.00 | 488,787 |
2018-02-28 | $37.88 | $38.06 | $37.37 | $37.38 | $30.05 | 376,404 |
2018-02-27 | $38.71 | $38.71 | $38.06 | $38.06 | $30.60 | 483,402 |
2018-02-26 | $38.78 | $39.23 | $38.64 | $39.23 | $31.54 | 893,313 |
2018-02-23 | $38.12 | $38.25 | $37.91 | $38.19 | $30.70 | 291,652 |
2018-02-22 | $37.88 | $38.41 | $37.85 | $38.33 | $30.81 | 623,682 |
2018-02-21 | $37.46 | $37.95 | $37.38 | $37.49 | $30.14 | 634,014 |
2018-02-20 | $37.04 | $37.20 | $36.88 | $36.96 | $29.71 | 589,679 |
2018-02-16 | $37.03 | $37.30 | $36.73 | $36.85 | $29.62 | 417,096 |
2018-02-15 | $37.12 | $37.40 | $36.81 | $37.39 | $30.06 | 567,883 |
2018-02-14 | $35.81 | $37.03 | $35.77 | $36.99 | $29.74 | 537,763 |
2018-02-13 | $35.74 | $36.10 | $35.63 | $36.03 | $28.96 | 230,611 |
2018-02-12 | $35.17 | $35.67 | $35.12 | $35.44 | $28.49 | 657,733 |
2018-02-09 | $34.72 | $34.98 | $33.51 | $34.58 | $27.80 | 1,060,345 |
2018-02-08 | $35.89 | $35.89 | $34.49 | $34.50 | $27.73 | 1,053,767 |
2018-02-07 | $36.45 | $36.78 | $35.62 | $35.65 | $28.66 | 623,681 |
2018-02-06 | $35.83 | $36.84 | $35.83 | $36.72 | $29.52 | 579,964 |
2018-02-05 | $36.76 | $37.02 | $35.74 | $35.76 | $28.75 | 977,344 |
2018-02-02 | $37.44 | $37.50 | $36.91 | $36.94 | $29.70 | 546,214 |
2018-02-01 | $37.59 | $37.85 | $37.57 | $37.78 | $30.37 | 345,485 |
2018-01-31 | $37.45 | $37.61 | $37.28 | $37.57 | $30.20 | 485,971 |
2018-01-30 | $37.52 | $37.59 | $37.05 | $37.10 | $29.82 | 476,285 |
2018-01-29 | $37.31 | $37.32 | $37.15 | $37.15 | $29.86 | 610,657 |
2018-01-26 | $37.68 | $37.72 | $37.45 | $37.59 | $30.22 | 289,100 |
2018-01-25 | $38.33 | $38.44 | $38.02 | $38.02 | $30.56 | 373,700 |
2018-01-24 | $37.68 | $38.02 | $37.60 | $38.01 | $30.56 | 606,800 |
2018-01-23 | $37.41 | $37.72 | $37.27 | $37.72 | $30.32 | 386,200 |
2018-01-22 | $37.54 | $37.85 | $37.52 | $37.85 | $30.43 | 277,300 |
2018-01-19 | $37.21 | $37.38 | $37.10 | $37.31 | $29.99 | 698,300 |
2018-01-18 | $37.50 | $37.70 | $37.38 | $37.63 | $30.25 | 505,400 |
2018-01-17 | $36.85 | $37.23 | $36.84 | $37.05 | $29.78 | 460,600 |
2018-01-16 | $36.78 | $36.92 | $36.40 | $36.46 | $29.31 | 400,700 |
2018-01-12 | $36.66 | $37.11 | $36.61 | $37.07 | $29.80 | 678,600 |
2018-01-11 | $36.35 | $36.69 | $36.30 | $36.64 | $29.45 | 317,900 |
2018-01-10 | $36.05 | $36.24 | $35.96 | $36.23 | $29.12 | 379,800 |
2018-01-09 | $36.12 | $36.22 | $35.78 | $36.17 | $29.08 | 546,000 |
2018-01-08 | $35.90 | $36.13 | $35.85 | $36.09 | $29.01 | 341,900 |
2018-01-05 | $35.47 | $35.84 | $35.47 | $35.77 | $28.76 | 236,100 |
2018-01-04 | $35.18 | $35.85 | $35.17 | $35.76 | $28.75 | 897,500 |
2018-01-03 | $34.41 | $34.91 | $34.37 | $34.72 | $27.91 | 441,100 |
2018-01-02 | $34.06 | $34.17 | $33.80 | $34.05 | $27.37 | 323,000 |
2017-12-29 | $33.61 | $33.78 | $33.52 | $33.52 | $26.95 | 204,000 |
2017-12-28 | $33.30 | $33.55 | $33.30 | $33.47 | $26.91 | 99,300 |
2017-12-27 | $33.50 | $33.62 | $33.40 | $33.55 | $26.97 | 317,300 |
2017-12-26 | $33.42 | $33.56 | $33.23 | $33.54 | $26.96 | 129,800 |
2017-12-22 | $33.16 | $33.36 | $33.07 | $33.30 | $26.77 | 296,300 |
2017-12-21 | $32.92 | $33.05 | $32.83 | $32.92 | $26.46 | 562,900 |
2017-12-20 | $32.92 | $33.14 | $32.92 | $33.00 | $26.53 | 543,200 |
2017-12-19 | $33.31 | $33.31 | $33.00 | $33.02 | $26.54 | 503,000 |
2017-12-18 | $34.45 | $34.57 | $34.39 | $34.44 | $26.85 | 402,000 |
2017-12-15 | $34.57 | $34.62 | $34.42 | $34.50 | $26.90 | 307,500 |
2017-12-14 | $34.45 | $34.71 | $34.42 | $34.63 | $27.00 | 356,500 |
2017-12-13 | $34.30 | $34.55 | $34.13 | $34.47 | $26.87 | 253,700 |
2017-12-12 | $34.50 | $34.54 | $34.29 | $34.35 | $26.78 | 403,700 |
2017-12-11 | $34.01 | $34.48 | $34.01 | $34.42 | $26.83 | 341,400 |
2017-12-08 | $33.71 | $33.78 | $33.52 | $33.75 | $26.31 | 252,900 |
2017-12-07 | $33.66 | $33.77 | $33.59 | $33.68 | $26.26 | 299,709 |
2017-12-06 | $33.99 | $34.01 | $33.69 | $33.77 | $26.33 | 252,051 |
2017-12-05 | $33.99 | $34.14 | $33.95 | $33.95 | $26.47 | 346,379 |
2017-12-04 | $34.04 | $34.19 | $33.94 | $33.98 | $26.49 | 1,108,428 |
2017-12-01 | $33.96 | $34.07 | $33.25 | $33.43 | $26.06 | 614,100 |
2017-11-30 | $34.16 | $34.29 | $33.88 | $33.89 | $26.42 | 661,900 |
2017-11-29 | $34.63 | $34.67 | $34.11 | $34.13 | $26.61 | 363,400 |
2017-11-28 | $34.80 | $34.93 | $34.75 | $34.79 | $27.12 | 333,554 |
2017-11-27 | $34.93 | $34.95 | $34.63 | $34.65 | $27.01 | 334,343 |
2017-11-24 | $35.04 | $35.14 | $34.90 | $35.03 | $27.31 | 193,027 |
2017-11-22 | $34.85 | $35.19 | $34.85 | $35.11 | $27.37 | 503,814 |
2017-11-21 | $34.40 | $34.61 | $34.39 | $34.56 | $26.94 | 335,732 |
2017-11-20 | $33.84 | $34.08 | $33.73 | $33.97 | $26.48 | 226,737 |
2017-11-17 | $33.96 | $34.28 | $33.95 | $34.26 | $26.71 | 438,728 |
2017-11-16 | $33.60 | $33.82 | $33.60 | $33.79 | $26.34 | 205,600 |
2017-11-15 | $33.68 | $33.79 | $33.41 | $33.41 | $26.05 | 411,147 |
2017-11-14 | $34.22 | $34.24 | $33.80 | $33.88 | $26.41 | 337,852 |
2017-11-13 | $34.44 | $34.52 | $34.30 | $34.45 | $26.86 | 390,802 |
2017-11-10 | $34.62 | $34.71 | $34.53 | $34.59 | $26.97 | 417,267 |
2017-11-09 | $34.45 | $34.74 | $34.42 | $34.67 | $27.03 | 409,357 |
2017-11-08 | $34.38 | $34.61 | $34.33 | $34.46 | $26.87 | 373,006 |
2017-11-07 | $34.30 | $34.37 | $34.05 | $34.11 | $26.59 | 317,744 |
2017-11-06 | $33.27 | $33.91 | $33.20 | $33.87 | $26.41 | 555,935 |
2017-11-03 | $33.41 | $33.41 | $32.97 | $33.21 | $25.89 | 259,959 |
2017-11-02 | $33.23 | $33.45 | $33.21 | $33.44 | $26.07 | 298,442 |
2017-11-01 | $33.57 | $33.69 | $33.28 | $33.34 | $25.99 | 468,507 |
2017-10-31 | $33.08 | $33.22 | $33.06 | $33.09 | $25.80 | 172,098 |
2017-10-30 | $33.55 | $33.62 | $33.30 | $33.37 | $26.02 | 236,221 |
2017-10-27 | $32.84 | $33.36 | $32.73 | $33.35 | $26.00 | 331,032 |
2017-10-26 | $33.15 | $33.17 | $33.02 | $33.07 | $25.78 | 292,489 |
2017-10-25 | $33.50 | $33.50 | $32.84 | $33.11 | $25.81 | 389,491 |
2017-10-24 | $33.44 | $33.65 | $33.38 | $33.53 | $26.14 | 187,802 |
2017-10-23 | $33.55 | $33.59 | $33.47 | $33.52 | $26.13 | 201,841 |
2017-10-20 | $33.63 | $33.72 | $33.53 | $33.69 | $26.27 | 120,543 |
2017-10-19 | $33.76 | $33.81 | $33.65 | $33.72 | $26.29 | 104,913 |
2017-10-18 | $34.17 | $34.26 | $34.01 | $34.06 | $26.55 | 191,553 |
2017-10-17 | $34.14 | $34.15 | $33.96 | $34.11 | $26.59 | 144,700 |
2017-10-16 | $34.37 | $34.48 | $34.28 | $34.33 | $26.76 | 227,243 |
2017-10-13 | $34.20 | $34.34 | $34.19 | $34.28 | $26.73 | 351,224 |
2017-10-12 | $33.91 | $34.04 | $33.87 | $33.90 | $26.43 | 368,546 |
2017-10-11 | $33.93 | $34.06 | $33.79 | $34.06 | $26.55 | 617,865 |
2017-10-10 | $33.68 | $33.75 | $33.59 | $33.70 | $26.27 | 178,323 |
2017-10-09 | $33.48 | $33.58 | $33.39 | $33.51 | $26.13 | 216,602 |
2017-10-06 | $33.69 | $33.69 | $33.48 | $33.56 | $26.16 | 157,058 |
2017-10-05 | $33.60 | $33.86 | $33.60 | $33.74 | $26.30 | 208,830 |
2017-10-04 | $33.54 | $33.63 | $33.48 | $33.54 | $26.15 | 610,018 |
2017-10-03 | $33.34 | $33.52 | $33.33 | $33.40 | $26.04 | 191,436 |
2017-10-02 | $33.46 | $33.49 | $33.32 | $33.34 | $25.99 | 301,912 |
2017-09-29 | $33.43 | $33.70 | $33.43 | $33.63 | $26.22 | 328,695 |
2017-09-28 | $33.38 | $33.45 | $33.16 | $33.32 | $25.98 | 254,041 |
2017-09-27 | $33.27 | $33.36 | $33.15 | $33.28 | $25.95 | 315,882 |
2017-09-26 | $33.65 | $33.72 | $33.19 | $33.40 | $26.04 | 390,973 |
2017-09-25 | $33.25 | $33.58 | $33.25 | $33.57 | $26.17 | 487,947 |
2017-09-22 | $33.02 | $33.07 | $32.84 | $32.89 | $25.64 | 174,157 |
2017-09-21 | $32.92 | $33.04 | $32.81 | $32.96 | $25.70 | 297,248 |
2017-09-20 | $32.79 | $33.03 | $32.50 | $32.79 | $25.56 | 768,083 |
2017-09-19 | $32.76 | $32.80 | $32.51 | $32.73 | $25.52 | 197,068 |
2017-09-18 | $33.04 | $33.06 | $32.74 | $32.77 | $25.55 | 178,062 |
2017-09-15 | $33.08 | $33.11 | $32.88 | $33.08 | $25.79 | 334,600 |
2017-09-14 | $32.84 | $33.16 | $32.82 | $33.06 | $25.77 | 413,242 |
2017-09-13 | $33.11 | $33.11 | $32.79 | $32.91 | $25.66 | 299,864 |
2017-09-12 | $32.94 | $33.15 | $32.94 | $33.11 | $25.81 | 632,008 |
2017-09-11 | $32.95 | $33.22 | $32.95 | $33.15 | $25.84 | 909,100 |
2017-09-08 | $32.94 | $32.98 | $32.61 | $32.68 | $25.48 | 180,500 |
2017-09-07 | $32.81 | $32.86 | $32.65 | $32.78 | $25.56 | 217,475 |
2017-09-06 | $32.10 | $32.61 | $32.10 | $32.58 | $25.40 | 188,550 |
2017-09-05 | $32.12 | $32.34 | $31.95 | $32.07 | $25.00 | 322,200 |
2017-09-01 | $32.24 | $32.52 | $32.23 | $32.47 | $25.31 | 423,100 |
2017-08-31 | $32.14 | $32.30 | $32.01 | $32.18 | $25.09 | 300,700 |
2017-08-30 | $31.37 | $31.78 | $31.37 | $31.62 | $24.65 | 328,671 |
2017-08-29 | $31.03 | $31.39 | $31.03 | $31.35 | $24.44 | 180,661 |
2017-08-28 | $31.43 | $31.47 | $31.31 | $31.46 | $24.53 | 521,892 |
2017-08-25 | $30.94 | $31.27 | $30.94 | $31.25 | $24.36 | 180,042 |
2017-08-24 | $30.80 | $30.90 | $30.73 | $30.86 | $24.06 | 170,611 |
2017-08-23 | $30.42 | $30.78 | $30.41 | $30.77 | $23.99 | 254,854 |
2017-08-22 | $30.39 | $30.50 | $30.39 | $30.45 | $23.74 | 142,430 |
2017-08-21 | $30.36 | $30.36 | $30.15 | $30.25 | $23.58 | 114,233 |
2017-08-18 | $30.01 | $30.36 | $29.85 | $30.32 | $23.64 | 262,528 |
2017-08-17 | $30.26 | $30.39 | $30.12 | $30.15 | $23.51 | 198,335 |
2017-08-16 | $30.35 | $30.45 | $30.10 | $30.19 | $23.54 | 266,605 |
2017-08-15 | $29.93 | $30.20 | $29.93 | $30.15 | $23.51 | 204,310 |
2017-08-14 | $30.26 | $30.34 | $30.02 | $30.04 | $23.42 | 488,809 |
2017-08-11 | $29.99 | $30.13 | $29.91 | $30.01 | $23.40 | 132,534 |
2017-08-10 | $30.58 | $30.59 | $30.07 | $30.08 | $23.45 | 242,421 |
2017-08-09 | $30.53 | $30.59 | $30.38 | $30.58 | $23.84 | 173,881 |
2017-08-08 | $30.66 | $30.89 | $30.66 | $30.70 | $23.93 | 221,595 |
2017-08-07 | $30.45 | $30.54 | $30.38 | $30.46 | $23.75 | 212,028 |
2017-08-04 | $30.11 | $30.26 | $30.02 | $30.25 | $23.58 | 186,928 |
2017-08-03 | $30.30 | $30.33 | $30.05 | $30.11 | $23.47 | 108,444 |
2017-08-02 | $30.06 | $30.28 | $29.92 | $30.23 | $23.57 | 249,272 |
2017-08-01 | $30.08 | $30.14 | $29.85 | $29.96 | $23.36 | 433,588 |
2017-07-31 | $29.61 | $29.98 | $29.53 | $29.91 | $23.32 | 494,296 |
2017-07-28 | $29.75 | $30.00 | $29.65 | $29.95 | $23.35 | 327,715 |
2017-07-27 | $30.23 | $30.26 | $29.92 | $30.16 | $23.51 | 273,499 |
2017-07-26 | $29.87 | $30.26 | $29.70 | $30.26 | $23.59 | 472,839 |
2017-07-25 | $29.60 | $29.82 | $29.52 | $29.70 | $23.15 | 260,838 |
2017-07-24 | $29.63 | $29.81 | $29.56 | $29.69 | $23.15 | 777,472 |
2017-07-21 | $30.34 | $30.34 | $30.03 | $30.06 | $23.44 | 334,591 |
2017-07-20 | $30.56 | $30.62 | $30.43 | $30.48 | $23.76 | 201,671 |
2017-07-19 | $30.38 | $30.62 | $30.30 | $30.61 | $23.86 | 171,642 |
2017-07-18 | $30.04 | $30.11 | $29.90 | $30.05 | $23.43 | 252,697 |
2017-07-17 | $30.07 | $30.17 | $30.04 | $30.11 | $23.47 | 209,642 |
2017-07-14 | $30.19 | $30.42 | $30.17 | $30.41 | $23.71 | 464,303 |
2017-07-13 | $29.65 | $29.99 | $29.65 | $29.96 | $23.36 | 623,328 |
2017-07-12 | $29.65 | $29.98 | $29.53 | $29.87 | $23.29 | 571,548 |
2017-07-11 | $28.99 | $29.18 | $28.97 | $29.10 | $22.69 | 317,370 |
2017-07-10 | $28.93 | $29.21 | $28.93 | $29.16 | $22.73 | 805,299 |
2017-07-07 | $28.83 | $28.99 | $28.69 | $28.87 | $22.51 | 516,598 |
2017-07-06 | $29.01 | $29.05 | $28.68 | $28.82 | $22.47 | 1,680,486 |
2017-07-05 | $28.91 | $29.01 | $28.70 | $28.83 | $22.48 | 362,401 |
2017-07-03 | $28.76 | $28.94 | $28.76 | $28.89 | $22.52 | 353,687 |
2017-06-30 | $28.70 | $28.92 | $28.56 | $28.80 | $22.45 | 309,398 |
2017-06-29 | $28.71 | $28.76 | $28.25 | $28.39 | $22.13 | 508,138 |
2017-06-28 | $28.55 | $28.85 | $28.43 | $28.81 | $22.46 | 498,803 |
2017-06-27 | $28.52 | $28.71 | $28.27 | $28.33 | $22.09 | 582,722 |
2017-06-26 | $28.48 | $28.48 | $28.19 | $28.37 | $22.12 | 482,974 |
2017-06-23 | $28.14 | $28.35 | $28.06 | $28.33 | $22.09 | 578,673 |
2017-06-22 | $27.81 | $28.00 | $27.66 | $27.82 | $21.69 | 420,312 |
2017-06-21 | $27.81 | $27.90 | $27.18 | $27.34 | $21.31 | 444,885 |
2017-06-20 | $28.13 | $28.13 | $27.76 | $27.81 | $21.68 | 1,646,307 |
2017-06-19 | $28.55 | $28.69 | $28.47 | $28.59 | $22.12 | 459,716 |
2017-06-16 | $28.63 | $28.63 | $28.23 | $28.43 | $21.99 | 529,609 |
2017-06-15 | $28.18 | $28.45 | $27.98 | $28.38 | $21.95 | 853,323 |
2017-06-14 | $29.24 | $29.30 | $28.47 | $28.51 | $22.05 | 621,430 |
2017-06-13 | $29.46 | $29.61 | $29.38 | $29.54 | $22.85 | 540,178 |
2017-06-12 | $29.49 | $29.51 | $29.23 | $29.40 | $22.74 | 689,971 |
2017-06-09 | $29.36 | $29.55 | $29.25 | $29.38 | $22.73 | 714,724 |
2017-06-08 | $29.24 | $29.45 | $29.20 | $29.36 | $22.71 | 1,559,194 |
2017-06-07 | $29.80 | $29.81 | $29.24 | $29.36 | $22.71 | 410,968 |
2017-06-06 | $29.64 | $29.96 | $29.61 | $29.88 | $23.11 | 425,510 |
2017-06-05 | $29.71 | $29.85 | $29.67 | $29.79 | $23.04 | 440,485 |
2017-06-02 | $29.73 | $29.95 | $29.61 | $29.90 | $23.13 | 376,744 |
2017-06-01 | $29.60 | $29.83 | $29.49 | $29.70 | $22.97 | 739,272 |
2017-05-31 | $30.20 | $30.20 | $29.84 | $29.95 | $23.17 | 575,724 |
2017-05-30 | $30.73 | $30.87 | $30.65 | $30.86 | $23.87 | 365,349 |
2017-05-26 | $30.53 | $30.82 | $30.43 | $30.82 | $23.84 | 410,085 |
2017-05-25 | $31.20 | $31.25 | $30.57 | $30.58 | $23.65 | 926,977 |
2017-05-24 | $30.87 | $31.21 | $30.84 | $31.17 | $24.11 | 317,054 |
2017-05-23 | $31.23 | $31.34 | $31.06 | $31.31 | $24.22 | 304,306 |
2017-05-22 | $30.75 | $31.00 | $30.68 | $30.93 | $23.93 | 204,111 |
2017-05-19 | $31.04 | $31.05 | $30.76 | $30.85 | $23.86 | 420,447 |
2017-05-18 | $30.53 | $30.82 | $30.34 | $30.69 | $23.74 | 487,986 |
2017-05-17 | $31.44 | $31.58 | $31.16 | $31.19 | $24.13 | 519,831 |
2017-05-16 | $31.87 | $31.99 | $31.78 | $31.85 | $24.64 | 403,762 |
2017-05-15 | $31.74 | $32.02 | $31.74 | $32.00 | $24.75 | 453,176 |
2017-05-12 | $31.31 | $31.40 | $31.13 | $31.39 | $24.28 | 367,260 |
2017-05-11 | $31.63 | $31.65 | $31.35 | $31.62 | $24.46 | 257,298 |
2017-05-10 | $31.45 | $31.78 | $31.40 | $31.66 | $24.49 | 366,726 |
2017-05-09 | $31.08 | $31.40 | $31.05 | $31.07 | $24.03 | 158,183 |
2017-05-08 | $30.97 | $31.29 | $30.88 | $30.93 | $23.93 | 261,346 |
2017-05-05 | $30.53 | $31.04 | $30.53 | $31.03 | $24.00 | 234,023 |
2017-05-04 | $31.20 | $31.20 | $30.55 | $30.56 | $23.64 | 338,587 |
2017-05-03 | $31.48 | $31.55 | $31.24 | $31.29 | $24.20 | 230,971 |
2017-05-02 | $32.34 | $32.34 | $31.84 | $31.88 | $24.66 | 247,065 |
2017-05-01 | $32.08 | $32.17 | $32.03 | $32.07 | $24.81 | 199,821 |
2017-04-28 | $31.97 | $32.08 | $31.88 | $32.01 | $24.76 | 347,467 |
2017-04-27 | $32.01 | $32.01 | $31.65 | $31.97 | $24.73 | 360,080 |
2017-04-26 | $31.92 | $32.21 | $31.89 | $31.89 | $24.67 | 355,601 |
2017-04-25 | $32.11 | $32.33 | $32.04 | $32.25 | $24.95 | 355,207 |
2017-04-24 | $31.79 | $32.00 | $31.76 | $31.92 | $24.69 | 313,989 |
2017-04-21 | $31.06 | $31.16 | $30.85 | $31.07 | $24.03 | 282,956 |
2017-04-20 | $30.68 | $31.04 | $30.57 | $30.95 | $23.94 | 249,818 |
2017-04-19 | $30.86 | $30.93 | $30.21 | $30.36 | $23.48 | 328,551 |
2017-04-18 | $30.83 | $30.93 | $30.58 | $30.65 | $23.71 | 340,990 |
2017-04-17 | $30.90 | $31.20 | $30.90 | $31.15 | $24.10 | 328,755 |
2017-04-13 | $30.91 | $31.09 | $30.81 | $30.88 | $23.89 | 296,403 |
2017-04-12 | $31.02 | $31.02 | $30.44 | $30.78 | $23.81 | 689,503 |
2017-04-11 | $31.36 | $31.37 | $31.06 | $31.27 | $24.18 | 387,722 |
2017-04-10 | $31.29 | $31.33 | $30.91 | $31.04 | $24.01 | 1,322,512 |
2017-04-07 | $32.06 | $32.16 | $31.88 | $31.90 | $24.68 | 431,930 |
2017-04-06 | $33.11 | $33.22 | $33.04 | $33.04 | $25.56 | 298,463 |
2017-04-05 | $33.33 | $33.38 | $33.10 | $33.10 | $25.60 | 520,327 |
2017-04-04 | $32.56 | $32.89 | $32.51 | $32.83 | $25.40 | 347,991 |
2017-04-03 | $32.18 | $32.54 | $32.18 | $32.54 | $25.17 | 345,834 |
2017-03-31 | $32.24 | $32.30 | $32.04 | $32.12 | $24.85 | 310,716 |
2017-03-30 | $32.80 | $32.80 | $32.62 | $32.72 | $25.31 | 370,423 |
2017-03-29 | $32.33 | $32.52 | $32.21 | $32.46 | $25.11 | 409,657 |
2017-03-28 | $32.27 | $32.51 | $32.16 | $32.35 | $25.02 | 205,311 |
2017-03-27 | $32.03 | $32.39 | $31.92 | $32.36 | $25.03 | 249,180 |
2017-03-24 | $32.66 | $32.70 | $32.45 | $32.65 | $25.26 | 252,854 |
2017-03-23 | $32.35 | $32.62 | $32.25 | $32.48 | $25.12 | 576,268 |
2017-03-22 | $32.03 | $32.62 | $31.92 | $32.54 | $25.17 | 371,040 |
2017-03-21 | $32.71 | $32.93 | $32.27 | $32.38 | $25.05 | 799,761 |
2017-03-20 | $32.22 | $32.48 | $32.19 | $32.45 | $25.10 | 310,563 |
2017-03-17 | $32.06 | $32.51 | $31.85 | $32.44 | $25.09 | 1,345,086 |
2017-03-16 | $31.49 | $31.78 | $31.49 | $31.72 | $24.54 | 508,814 |
2017-03-15 | $30.64 | $31.46 | $30.58 | $31.37 | $24.27 | 330,577 |
2017-03-14 | $30.57 | $30.77 | $30.48 | $30.62 | $23.69 | 226,173 |
2017-03-13 | $30.74 | $31.10 | $30.73 | $31.06 | $24.03 | 671,616 |
2017-03-10 | $30.47 | $30.48 | $30.31 | $30.39 | $23.51 | 345,623 |
2017-03-09 | $30.25 | $30.37 | $29.97 | $30.18 | $23.35 | 771,959 |
2017-03-08 | $31.29 | $31.34 | $30.54 | $30.56 | $23.64 | 353,840 |
2017-03-07 | $31.46 | $31.59 | $31.37 | $31.44 | $24.32 | 317,675 |
2017-03-06 | $32.13 | $32.13 | $31.72 | $31.84 | $24.63 | 416,639 |
2017-03-03 | $31.69 | $32.18 | $31.67 | $32.07 | $24.81 | 730,009 |
2017-03-02 | $31.68 | $31.81 | $31.42 | $31.45 | $24.33 | 507,507 |
2017-03-01 | $31.85 | $32.03 | $31.79 | $31.94 | $24.71 | 267,358 |
2017-02-28 | $31.70 | $31.73 | $31.29 | $31.39 | $24.28 | 305,114 |
2017-02-27 | $32.45 | $32.45 | $32.03 | $32.04 | $24.78 | 274,548 |
2017-02-24 | $32.53 | $32.53 | $32.36 | $32.41 | $25.07 | 246,462 |
2017-02-23 | $33.13 | $33.23 | $32.95 | $33.01 | $25.53 | 151,806 |
2017-02-22 | $32.81 | $32.95 | $32.75 | $32.92 | $25.46 | 395,776 |
2017-02-21 | $33.40 | $33.57 | $33.33 | $33.52 | $25.93 | 295,999 |
2017-02-17 | $33.17 | $33.26 | $33.01 | $33.14 | $25.63 | 442,723 |
2017-02-16 | $33.84 | $33.89 | $33.68 | $33.68 | $26.05 | 517,137 |
2017-02-15 | $33.78 | $33.98 | $33.78 | $33.87 | $26.20 | 103,341 |
2017-02-14 | $34.00 | $34.06 | $33.71 | $34.00 | $26.30 | 243,927 |
2017-02-13 | $33.77 | $33.97 | $33.74 | $33.91 | $26.23 | 240,323 |
2017-02-10 | $33.60 | $33.90 | $33.60 | $33.90 | $26.22 | 232,231 |
2017-02-09 | $33.55 | $33.67 | $33.55 | $33.60 | $25.99 | 326,967 |
2017-02-08 | $33.64 | $33.86 | $33.48 | $33.72 | $26.08 | 291,732 |
2017-02-07 | $34.05 | $34.17 | $33.96 | $33.96 | $26.27 | 135,239 |
2017-02-06 | $34.28 | $34.31 | $34.09 | $34.31 | $26.54 | 235,159 |
2017-02-03 | $34.23 | $34.48 | $34.21 | $34.37 | $26.59 | 249,674 |
2017-02-02 | $33.93 | $34.73 | $33.78 | $34.17 | $26.43 | 350,333 |
2017-02-01 | $33.88 | $33.96 | $33.64 | $33.90 | $26.22 | 664,528 |
2017-01-31 | $33.90 | $34.00 | $33.46 | $33.69 | $26.06 | 300,908 |
2017-01-30 | $34.15 | $34.26 | $34.08 | $34.24 | $26.49 | 223,942 |
2017-01-27 | $34.80 | $35.00 | $34.61 | $34.75 | $26.88 | 541,634 |
2017-01-26 | $33.85 | $33.91 | $33.72 | $33.76 | $26.11 | 156,531 |
2017-01-25 | $33.65 | $33.91 | $33.60 | $33.64 | $26.02 | 156,223 |
2017-01-24 | $33.57 | $33.76 | $33.57 | $33.60 | $25.99 | 238,047 |
2017-01-23 | $33.20 | $33.30 | $33.07 | $33.30 | $25.76 | 595,715 |
2017-01-20 | $33.34 | $33.39 | $33.03 | $33.21 | $25.69 | 296,951 |
2017-01-19 | $33.26 | $33.26 | $33.02 | $33.19 | $25.67 | 377,493 |
2017-01-18 | $33.68 | $33.87 | $33.54 | $33.55 | $25.95 | 549,754 |
2017-01-17 | $33.96 | $33.96 | $33.58 | $33.63 | $26.01 | 359,109 |
2017-01-13 | $33.74 | $34.02 | $33.74 | $33.97 | $26.28 | 172,506 |
2017-01-12 | $34.26 | $34.44 | $34.23 | $34.41 | $26.62 | 163,823 |
2017-01-11 | $33.80 | $34.42 | $33.57 | $34.42 | $26.62 | 335,311 |
2017-01-10 | $34.14 | $34.24 | $33.82 | $33.95 | $26.26 | 196,520 |
2017-01-09 | $34.00 | $34.00 | $33.74 | $33.80 | $26.15 | 420,527 |
2017-01-06 | $34.06 | $34.20 | $33.96 | $34.06 | $26.35 | 271,231 |
2017-01-05 | $34.20 | $34.35 | $33.97 | $34.29 | $26.52 | 399,772 |
2017-01-04 | $34.12 | $34.60 | $34.12 | $34.57 | $26.74 | 350,412 |
2017-01-03 | $34.63 | $34.83 | $34.06 | $34.36 | $26.58 | 441,608 |
2016-12-30 | $33.55 | $33.60 | $33.41 | $33.52 | $25.93 | 154,100 |
2016-12-29 | $33.37 | $33.59 | $33.33 | $33.43 | $25.86 | 152,907 |
2016-12-28 | $33.41 | $33.41 | $33.16 | $33.22 | $25.70 | 153,519 |
2016-12-27 | $32.89 | $33.26 | $32.89 | $33.14 | $25.63 | 286,156 |
2016-12-23 | $32.34 | $32.58 | $32.29 | $32.56 | $25.19 | 91,803 |
2016-12-22 | $32.75 | $32.75 | $32.51 | $32.59 | $25.21 | 283,847 |
2016-12-21 | $33.36 | $33.42 | $32.81 | $32.83 | $25.40 | 306,103 |
2016-12-20 | $33.81 | $34.00 | $33.80 | $33.93 | $25.64 | 943,111 |
2016-12-19 | $33.72 | $33.78 | $33.30 | $33.33 | $25.18 | 224,853 |
2016-12-16 | $33.91 | $34.04 | $33.23 | $33.53 | $25.33 | 298,434 |
2016-12-15 | $33.56 | $34.08 | $33.49 | $33.96 | $25.66 | 233,629 |
2016-12-14 | $34.04 | $34.19 | $33.12 | $33.13 | $25.03 | 769,521 |
2016-12-13 | $34.44 | $35.08 | $34.40 | $34.84 | $26.32 | 823,071 |
2016-12-12 | $34.14 | $34.44 | $33.97 | $34.15 | $25.80 | 1,060,630 |
2016-12-09 | $32.83 | $33.20 | $32.75 | $33.18 | $25.07 | 230,580 |
2016-12-08 | $32.34 | $32.92 | $32.27 | $32.82 | $24.80 | 518,472 |
2016-12-07 | $31.60 | $32.07 | $31.51 | $32.06 | $24.22 | 396,315 |
2016-12-06 | $31.66 | $31.70 | $31.45 | $31.67 | $23.93 | 177,674 |
2016-12-05 | $31.67 | $31.90 | $31.63 | $31.67 | $23.93 | 509,722 |
2016-12-02 | $31.03 | $31.25 | $30.97 | $31.20 | $23.57 | 595,470 |
2016-12-01 | $31.08 | $31.10 | $30.83 | $30.83 | $23.29 | 500,807 |
2016-11-30 | $30.34 | $30.84 | $30.33 | $30.72 | $23.21 | 815,036 |
2016-11-29 | $29.80 | $29.84 | $29.59 | $29.68 | $22.43 | 1,555,603 |
2016-11-28 | $30.13 | $30.27 | $29.96 | $29.99 | $22.66 | 256,246 |
2016-11-25 | $30.22 | $30.32 | $30.07 | $30.14 | $22.77 | 801,919 |
2016-11-23 | $29.96 | $30.20 | $29.87 | $30.19 | $22.81 | 148,901 |
2016-11-22 | $30.17 | $30.35 | $29.98 | $30.33 | $22.92 | 197,228 |
2016-11-21 | $29.87 | $30.03 | $29.82 | $29.95 | $22.63 | 390,144 |
2016-11-18 | $29.34 | $29.38 | $29.12 | $29.32 | $22.15 | 85,760 |
2016-11-17 | $29.28 | $29.50 | $29.28 | $29.31 | $22.15 | 732,937 |
2016-11-16 | $29.04 | $29.23 | $28.90 | $29.06 | $21.96 | 550,884 |
2016-11-15 | $28.72 | $29.40 | $28.72 | $29.30 | $22.14 | 269,556 |
2016-11-14 | $28.27 | $28.58 | $28.11 | $28.58 | $21.59 | 187,778 |
2016-11-11 | $28.81 | $28.84 | $28.32 | $28.77 | $21.74 | 503,627 |
2016-11-10 | $29.82 | $29.82 | $28.91 | $28.98 | $21.90 | 309,090 |
2016-11-09 | $29.18 | $29.54 | $29.04 | $29.35 | $22.18 | 443,184 |
2016-11-08 | $28.67 | $28.85 | $28.47 | $28.79 | $21.75 | 335,042 |
2016-11-07 | $28.26 | $28.75 | $28.10 | $28.75 | $21.72 | 103,393 |
2016-11-04 | $13.93 | $14.10 | $13.82 | $13.84 | $20.91 | 242,219 |
2016-11-03 | $14.24 | $14.25 | $14.12 | $14.12 | $21.34 | 151,994 |
2016-11-02 | $14.47 | $14.48 | $14.16 | $14.25 | $21.53 | 295,643 |
2016-11-01 | $14.66 | $14.67 | $14.48 | $14.59 | $22.05 | 115,655 |
2016-10-31 | $14.47 | $14.58 | $14.47 | $14.55 | $21.99 | 125,095 |
2016-10-28 | $14.54 | $14.58 | $14.42 | $14.47 | $21.87 | 84,390 |
2016-10-27 | $14.62 | $14.66 | $14.56 | $14.60 | $22.06 | 142,054 |
2016-10-26 | $14.67 | $14.67 | $14.52 | $14.54 | $21.97 | 210,135 |
2016-10-25 | $14.81 | $14.81 | $14.74 | $14.77 | $22.32 | 114,277 |
2016-10-24 | $14.62 | $14.65 | $14.58 | $14.63 | $22.11 | 26,424 |
2016-10-21 | $14.55 | $14.60 | $14.52 | $14.60 | $22.06 | 842,325 |
2016-10-20 | $14.59 | $14.67 | $14.58 | $14.61 | $22.08 | 38,271 |
2016-10-19 | $14.65 | $14.74 | $14.60 | $14.70 | $22.21 | 59,761 |
2016-10-18 | $14.57 | $14.58 | $14.50 | $14.53 | $21.96 | 69,153 |
2016-10-17 | $14.49 | $14.54 | $14.39 | $14.39 | $21.75 | 71,964 |
2016-10-14 | $14.54 | $14.60 | $14.45 | $14.51 | $21.93 | 78,315 |
2016-10-13 | $14.48 | $14.63 | $14.44 | $14.60 | $22.06 | 75,922 |
2016-10-12 | $14.72 | $14.74 | $14.65 | $14.68 | $22.18 | 271,968 |
2016-10-11 | $14.93 | $14.93 | $14.77 | $14.81 | $22.38 | 233,338 |
2016-10-10 | $14.85 | $15.04 | $14.85 | $14.99 | $22.65 | 73,273 |
2016-10-07 | $14.80 | $14.81 | $14.65 | $14.73 | $22.26 | 88,489 |
2016-10-06 | $14.70 | $14.87 | $14.68 | $14.85 | $22.44 | 71,887 |
2016-10-05 | $14.54 | $14.69 | $14.50 | $14.61 | $22.08 | 76,358 |
2016-10-04 | $14.70 | $14.74 | $14.49 | $14.50 | $21.91 | 109,979 |
2016-10-03 | $14.66 | $14.76 | $14.61 | $14.74 | $22.27 | 198,389 |
2016-09-30 | $14.60 | $14.60 | $14.46 | $14.56 | $22.00 | 176,752 |
2016-09-29 | $14.67 | $14.78 | $14.48 | $14.57 | $22.02 | 586,901 |
2016-09-28 | $14.38 | $14.67 | $14.30 | $14.64 | $22.12 | 174,837 |
2016-09-27 | $14.37 | $14.44 | $14.29 | $14.34 | $21.67 | 78,856 |
2016-09-26 | $14.54 | $14.56 | $14.40 | $14.43 | $21.81 | 89,108 |
2016-09-23 | $14.53 | $14.62 | $14.42 | $14.49 | $21.90 | 180,648 |
2016-09-22 | $14.71 | $14.76 | $14.65 | $14.68 | $22.18 | 51,067 |
2016-09-21 | $14.38 | $14.56 | $14.33 | $14.56 | $22.00 | 228,121 |
2016-09-20 | $14.08 | $14.30 | $14.08 | $14.28 | $21.58 | 56,722 |
2016-09-19 | $14.22 | $14.31 | $14.15 | $14.15 | $21.38 | 62,668 |
2016-09-16 | $14.17 | $14.19 | $14.04 | $14.08 | $21.28 | 51,816 |
2016-09-15 | $14.14 | $14.34 | $14.13 | $14.32 | $21.64 | 75,185 |
2016-09-14 | $14.19 | $14.32 | $14.14 | $14.14 | $21.37 | 94,931 |
2016-09-13 | $14.33 | $14.37 | $14.10 | $14.12 | $21.34 | 96,202 |
2016-09-12 | $14.30 | $14.59 | $14.25 | $14.55 | $21.99 | 194,976 |
2016-09-09 | $14.60 | $14.64 | $14.43 | $14.43 | $21.81 | 188,641 |
2016-09-08 | $14.86 | $14.97 | $14.77 | $14.81 | $22.38 | 96,739 |
2016-09-07 | $14.81 | $14.86 | $14.73 | $14.80 | $22.37 | 343,171 |
2016-09-06 | $14.49 | $14.77 | $14.49 | $14.68 | $22.18 | 838,403 |
2016-09-02 | $14.10 | $14.27 | $14.10 | $14.24 | $21.52 | 584,881 |
2016-09-01 | $13.93 | $14.01 | $13.84 | $13.92 | $21.04 | 123,549 |
2016-08-31 | $14.05 | $14.05 | $13.89 | $13.96 | $21.10 | 116,633 |
2016-08-30 | $14.21 | $14.25 | $14.07 | $14.11 | $21.32 | 115,253 |
2016-08-29 | $14.00 | $14.20 | $13.96 | $14.18 | $21.43 | 185,709 |
2016-08-26 | $14.12 | $14.37 | $14.02 | $14.06 | $21.25 | 309,973 |
2016-08-25 | $14.10 | $14.24 | $14.08 | $14.22 | $21.49 | 160,494 |
2016-08-24 | $14.12 | $14.16 | $14.00 | $14.12 | $21.34 | 209,988 |
2016-08-23 | $14.21 | $14.34 | $14.18 | $14.26 | $21.55 | 553,289 |
2016-08-22 | $14.09 | $14.19 | $14.06 | $14.11 | $21.32 | 176,529 |
2016-08-19 | $14.29 | $14.29 | $14.21 | $14.23 | $21.50 | 87,340 |
2016-08-18 | $14.29 | $14.44 | $14.27 | $14.38 | $21.73 | 175,708 |
2016-08-17 | $14.31 | $14.42 | $14.21 | $14.40 | $21.76 | 110,194 |
2016-08-16 | $14.34 | $14.41 | $14.24 | $14.37 | $21.72 | 180,743 |
2016-08-15 | $14.32 | $14.44 | $14.31 | $14.41 | $21.78 | 137,940 |
2016-08-12 | $14.09 | $14.11 | $14.00 | $14.10 | $21.31 | 591,443 |
2016-08-11 | $13.91 | $14.11 | $13.91 | $14.09 | $21.29 | 133,006 |
2016-08-10 | $14.11 | $14.12 | $13.84 | $13.85 | $20.93 | 234,741 |
2016-08-09 | $13.99 | $14.11 | $13.98 | $14.01 | $21.16 | 120,166 |
2016-08-08 | $13.97 | $14.10 | $13.97 | $14.04 | $21.22 | 87,415 |
2016-08-05 | $13.74 | $13.83 | $13.69 | $13.81 | $20.87 | 158,931 |
2016-08-04 | $13.45 | $13.77 | $13.45 | $13.75 | $20.78 | 703,762 |
2016-08-03 | $13.18 | $13.55 | $13.18 | $13.54 | $20.46 | 154,768 |
2016-08-02 | $13.43 | $13.47 | $13.17 | $13.24 | $20.01 | 255,126 |
2016-08-01 | $13.59 | $13.60 | $13.35 | $13.35 | $20.17 | 328,484 |
2016-07-29 | $13.58 | $13.74 | $13.49 | $13.72 | $20.73 | 236,647 |
2016-07-28 | $13.62 | $13.62 | $13.51 | $13.61 | $20.57 | 207,981 |
2016-07-27 | $13.69 | $13.72 | $13.49 | $13.62 | $20.58 | 114,809 |
2016-07-26 | $13.54 | $13.71 | $13.52 | $13.71 | $20.72 | 70,587 |
2016-07-25 | $13.87 | $13.89 | $13.66 | $13.67 | $20.66 | 1,329,394 |
2016-07-22 | $13.88 | $13.96 | $13.85 | $13.95 | $21.08 | 35,121 |
2016-07-21 | $14.05 | $14.08 | $13.89 | $13.90 | $21.01 | 140,618 |
2016-07-20 | $13.88 | $14.10 | $13.87 | $14.00 | $21.16 | 484,687 |
2016-07-19 | $14.21 | $14.25 | $13.94 | $13.99 | $21.14 | 77,834 |
2016-07-18 | $14.08 | $14.29 | $14.06 | $14.28 | $21.58 | 194,219 |
2016-07-15 | $14.12 | $14.17 | $14.02 | $14.17 | $21.41 | 921,086 |
2016-07-14 | $13.94 | $14.18 | $13.94 | $14.17 | $21.41 | 161,209 |
2016-07-13 | $13.95 | $13.96 | $13.74 | $13.87 | $20.96 | 172,717 |
2016-07-12 | $13.83 | $13.96 | $13.83 | $13.92 | $21.04 | 436,883 |
2016-07-11 | $13.71 | $13.71 | $13.60 | $13.60 | $20.55 | 59,655 |
2016-07-08 | $13.41 | $13.59 | $13.38 | $13.56 | $20.49 | 513,572 |
2016-07-07 | $13.46 | $13.50 | $13.14 | $13.17 | $19.90 | 125,960 |
2016-07-06 | $13.16 | $13.41 | $13.12 | $13.39 | $20.23 | 225,073 |
2016-07-05 | $13.37 | $13.41 | $13.27 | $13.36 | $20.19 | 473,237 |
2016-07-01 | $13.48 | $13.60 | $13.41 | $13.58 | $20.52 | 151,937 |
2016-06-30 | $13.31 | $13.46 | $13.23 | $13.39 | $20.23 | 157,413 |
2016-06-29 | $13.20 | $13.48 | $13.20 | $13.42 | $20.28 | 153,381 |
2016-06-28 | $13.02 | $13.14 | $12.96 | $13.12 | $19.83 | 129,187 |
2016-06-27 | $12.90 | $12.90 | $12.65 | $12.75 | $19.27 | 169,240 |
2016-06-24 | $12.91 | $13.16 | $12.91 | $12.93 | $19.54 | 371,620 |
2016-06-23 | $13.45 | $13.73 | $13.43 | $13.73 | $20.75 | 296,516 |
2016-06-22 | $13.46 | $13.48 | $13.22 | $13.24 | $20.01 | 225,202 |
2016-06-21 | $13.39 | $13.65 | $13.35 | $13.60 | $20.50 | 227,277 |
2016-06-20 | $13.49 | $13.53 | $13.43 | $13.47 | $20.30 | 302,367 |
2016-06-17 | $13.14 | $13.24 | $13.04 | $13.21 | $19.91 | 602,174 |
2016-06-16 | $12.87 | $13.03 | $12.72 | $12.92 | $19.47 | 150,008 |
2016-06-15 | $13.00 | $13.22 | $13.00 | $13.08 | $19.71 | 80,974 |
2016-06-14 | $12.91 | $13.05 | $12.84 | $12.97 | $19.55 | 381,176 |
2016-06-13 | $13.10 | $13.21 | $13.01 | $13.07 | $19.70 | 65,270 |
2016-06-10 | $13.45 | $13.45 | $13.27 | $13.28 | $20.02 | 294,898 |
2016-06-09 | $13.74 | $13.77 | $13.66 | $13.70 | $20.65 | 98,907 |
2016-06-08 | $13.83 | $13.97 | $13.82 | $13.97 | $21.06 | 199,130 |
2016-06-07 | $13.60 | $13.80 | $13.60 | $13.77 | $20.75 | 343,344 |
2016-06-06 | $13.40 | $13.43 | $13.27 | $13.41 | $20.21 | 281,125 |
2016-06-03 | $13.00 | $13.23 | $12.94 | $13.19 | $19.88 | 543,124 |
2016-06-02 | $12.70 | $12.95 | $12.65 | $12.92 | $19.47 | 106,501 |
2016-06-01 | $12.89 | $12.98 | $12.83 | $12.93 | $19.49 | 92,763 |
2016-05-31 | $13.36 | $13.42 | $13.00 | $13.01 | $19.61 | 216,991 |
2016-05-27 | $13.38 | $13.48 | $13.34 | $13.43 | $20.24 | 63,760 |
2016-05-26 | $13.51 | $13.58 | $13.30 | $13.36 | $20.14 | 77,414 |
2016-05-25 | $13.36 | $13.40 | $13.19 | $13.33 | $20.09 | 67,612 |
2016-05-24 | $12.93 | $13.07 | $12.93 | $13.05 | $19.67 | 133,361 |
2016-05-23 | $12.80 | $12.98 | $12.72 | $12.92 | $19.47 | 717,882 |
2016-05-20 | $13.07 | $13.10 | $12.98 | $13.04 | $19.65 | 183,592 |
2016-05-19 | $13.25 | $13.25 | $12.97 | $13.07 | $19.70 | 1,731,657 |
2016-05-18 | $13.58 | $13.63 | $13.33 | $13.38 | $20.17 | 202,563 |
2016-05-17 | $13.54 | $13.74 | $13.52 | $13.66 | $20.59 | 140,025 |
2016-05-16 | $13.77 | $13.89 | $13.67 | $13.71 | $20.66 | 132,239 |
2016-05-13 | $13.50 | $13.62 | $13.44 | $13.49 | $20.33 | 141,483 |
2016-05-12 | $13.66 | $13.74 | $13.40 | $13.54 | $20.41 | 184,444 |
2016-05-11 | $13.33 | $13.68 | $13.33 | $13.58 | $20.47 | 456,025 |
2016-05-10 | $13.07 | $13.30 | $13.06 | $13.28 | $20.02 | 115,168 |
2016-05-09 | $13.27 | $13.28 | $13.02 | $13.05 | $19.67 | 182,118 |
2016-05-06 | $13.31 | $13.43 | $13.24 | $13.32 | $20.08 | 144,543 |
2016-05-05 | $13.53 | $13.53 | $13.28 | $13.37 | $20.15 | 190,975 |
2016-05-04 | $13.46 | $13.51 | $13.19 | $13.21 | $19.91 | 299,531 |
2016-05-03 | $13.60 | $13.67 | $13.47 | $13.52 | $20.38 | 393,130 |
2016-05-02 | $14.06 | $14.06 | $13.83 | $13.92 | $20.98 | 214,311 |
2016-04-29 | $14.21 | $14.22 | $13.95 | $14.06 | $21.19 | 261,552 |
2016-04-28 | $13.93 | $14.24 | $13.93 | $14.03 | $21.15 | 200,722 |
2016-04-27 | $13.74 | $13.91 | $13.59 | $13.88 | $20.92 | 451,076 |
2016-04-26 | $13.63 | $13.85 | $13.61 | $13.83 | $20.84 | 118,152 |
2016-04-25 | $13.82 | $13.83 | $13.63 | $13.65 | $20.57 | 254,136 |
2016-04-22 | $13.91 | $13.93 | $13.66 | $13.75 | $20.72 | 326,716 |
2016-04-21 | $13.84 | $13.84 | $13.64 | $13.66 | $20.59 | 301,086 |
2016-04-20 | $13.86 | $14.17 | $13.74 | $14.07 | $21.21 | 846,091 |
2016-04-19 | $13.50 | $13.72 | $13.50 | $13.62 | $20.53 | 238,262 |
2016-04-18 | $12.91 | $13.29 | $12.84 | $13.23 | $19.94 | 168,864 |
2016-04-15 | $13.37 | $13.37 | $13.23 | $13.25 | $19.97 | 872,117 |
2016-04-14 | $13.59 | $13.59 | $13.39 | $13.45 | $20.27 | 291,191 |
2016-04-13 | $13.69 | $13.81 | $13.58 | $13.58 | $20.47 | 221,682 |
2016-04-12 | $13.33 | $13.72 | $13.31 | $13.66 | $20.59 | 133,568 |
2016-04-11 | $13.26 | $13.36 | $13.22 | $13.27 | $20.00 | 743,937 |
2016-04-08 | $12.94 | $13.01 | $12.90 | $12.97 | $19.55 | 651,379 |
2016-04-07 | $12.60 | $12.67 | $12.54 | $12.61 | $19.01 | 161,715 |
2016-04-06 | $12.48 | $12.86 | $12.41 | $12.85 | $19.36 | 1,095,330 |
2016-04-05 | $12.39 | $12.49 | $12.31 | $12.45 | $18.76 | 98,819 |
2016-04-04 | $12.57 | $12.76 | $12.48 | $12.48 | $18.81 | 194,464 |
2016-04-01 | $12.52 | $12.82 | $12.45 | $12.77 | $19.25 | 224,720 |
2016-03-31 | $12.92 | $12.97 | $12.80 | $12.83 | $19.34 | 95,812 |
2016-03-30 | $12.78 | $12.91 | $12.69 | $12.69 | $19.13 | 251,075 |
2016-03-29 | $12.33 | $12.63 | $12.27 | $12.63 | $19.04 | 133,529 |
2016-03-28 | $12.58 | $12.59 | $12.50 | $12.52 | $18.87 | 35,076 |
2016-03-24 | $12.36 | $12.71 | $12.35 | $12.68 | $19.10 | 250,555 |
2016-03-23 | $12.81 | $12.81 | $12.62 | $12.66 | $19.08 | 85,294 |
2016-03-22 | $12.93 | $13.13 | $12.86 | $13.10 | $19.74 | 63,458 |
2016-03-21 | $12.89 | $13.05 | $12.89 | $13.05 | $19.67 | 156,323 |
2016-03-18 | $13.07 | $13.14 | $12.81 | $12.84 | $19.35 | 111,573 |
2016-03-17 | $12.74 | $12.95 | $12.72 | $12.88 | $19.41 | 149,668 |
2016-03-16 | $12.16 | $12.61 | $12.14 | $12.59 | $18.98 | 832,683 |
2016-03-15 | $12.18 | $12.18 | $12.04 | $12.09 | $18.22 | 620,481 |
2016-03-14 | $12.29 | $12.62 | $12.18 | $12.55 | $18.92 | 154,484 |
2016-03-11 | $12.50 | $12.54 | $12.45 | $12.49 | $18.82 | 63,694 |
2016-03-10 | $12.42 | $12.42 | $12.04 | $12.24 | $18.45 | 251,965 |
2016-03-09 | $12.26 | $12.39 | $12.23 | $12.34 | $18.60 | 111,255 |
2016-03-08 | $12.33 | $12.33 | $12.02 | $12.03 | $18.13 | 193,214 |
2016-03-07 | $12.23 | $12.53 | $12.22 | $12.46 | $18.78 | 124,607 |
2016-03-04 | $11.88 | $12.28 | $11.88 | $12.23 | $18.43 | 144,548 |
2016-03-03 | $11.52 | $11.87 | $11.52 | $11.85 | $17.86 | 851,339 |
2016-03-02 | $11.49 | $11.71 | $11.44 | $11.67 | $17.59 | 139,428 |
2016-03-01 | $11.50 | $11.74 | $11.45 | $11.70 | $17.63 | 83,394 |
2016-02-29 | $11.23 | $11.37 | $11.21 | $11.25 | $16.96 | 171,857 |
2016-02-26 | $11.35 | $11.40 | $10.93 | $10.96 | $16.52 | 119,602 |
2016-02-25 | $11.02 | $11.25 | $10.91 | $11.25 | $16.96 | 124,549 |
2016-02-24 | $10.77 | $11.13 | $10.69 | $11.12 | $16.76 | 91,460 |
2016-02-23 | $11.18 | $11.22 | $10.94 | $10.96 | $16.52 | 99,313 |
2016-02-22 | $11.18 | $11.29 | $11.18 | $11.27 | $16.99 | 99,737 |
2016-02-19 | $10.70 | $10.87 | $10.64 | $10.87 | $16.38 | 168,665 |
2016-02-18 | $11.16 | $11.16 | $10.83 | $10.84 | $16.34 | 115,223 |
2016-02-17 | $10.79 | $11.09 | $10.76 | $11.03 | $16.62 | 164,572 |
2016-02-16 | $10.55 | $10.64 | $10.48 | $10.60 | $15.98 | 187,047 |
2016-02-12 | $10.17 | $10.37 | $10.10 | $10.32 | $15.55 | 94,425 |
2016-02-11 | $9.90 | $10.10 | $9.82 | $10.07 | $15.18 | 219,618 |
2016-02-10 | $10.11 | $10.41 | $10.03 | $10.12 | $15.25 | 107,011 |
2016-02-09 | $10.11 | $10.29 | $9.83 | $9.97 | $15.03 | 233,449 |
2016-02-08 | $10.57 | $10.57 | $10.23 | $10.38 | $15.64 | 377,430 |
2016-02-05 | $10.77 | $10.77 | $10.57 | $10.63 | $16.02 | 88,781 |
2016-02-04 | $10.92 | $11.05 | $10.69 | $10.72 | $16.16 | 224,902 |
2016-02-03 | $10.51 | $10.94 | $10.27 | $10.89 | $16.41 | 339,577 |
2016-02-02 | $10.40 | $10.42 | $10.11 | $10.15 | $15.30 | 685,863 |
2016-02-01 | $10.80 | $10.83 | $10.60 | $10.67 | $16.08 | 142,776 |
2016-01-29 | $10.97 | $11.08 | $10.88 | $11.07 | $16.68 | 367,238 |
2016-01-28 | $10.76 | $10.90 | $10.70 | $10.88 | $16.40 | 269,771 |
2016-01-27 | $10.34 | $10.67 | $10.30 | $10.48 | $15.80 | 150,074 |
2016-01-26 | $10.00 | $10.27 | $9.97 | $10.15 | $15.30 | 681,414 |
2016-01-25 | $9.99 | $10.10 | $9.83 | $9.84 | $14.83 | 535,454 |
2016-01-22 | $10.04 | $10.23 | $10.04 | $10.23 | $15.42 | 201,867 |
2016-01-21 | $9.27 | $9.59 | $9.23 | $9.41 | $14.18 | 472,913 |
2016-01-20 | $9.35 | $9.40 | $9.05 | $9.35 | $14.09 | 259,965 |
2016-01-19 | $9.68 | $9.73 | $9.55 | $9.63 | $14.51 | 107,765 |
2016-01-15 | $9.62 | $9.65 | $9.40 | $9.50 | $14.32 | 125,593 |
2016-01-14 | $10.09 | $10.26 | $9.98 | $10.26 | $15.46 | 94,177 |
2016-01-13 | $10.35 | $10.38 | $10.00 | $10.00 | $15.07 | 418,376 |
2016-01-12 | $10.29 | $10.36 | $10.02 | $10.16 | $15.31 | 197,316 |
2016-01-11 | $10.31 | $10.40 | $10.02 | $10.09 | $15.21 | 174,621 |
2016-01-08 | $10.50 | $10.59 | $10.28 | $10.28 | $15.49 | 163,854 |
2016-01-07 | $10.50 | $10.65 | $10.39 | $10.44 | $15.74 | 245,771 |
2016-01-06 | $10.81 | $10.92 | $10.79 | $10.84 | $16.34 | 95,155 |
2016-01-05 | $10.97 | $11.10 | $10.95 | $11.05 | $16.65 | 112,815 |
2016-01-04 | $11.05 | $11.05 | $10.78 | $10.87 | $16.38 | 216,676 |
2015-12-31 | $11.10 | $11.24 | $11.07 | $11.13 | $16.78 | 103,231 |
2015-12-30 | $11.13 | $11.18 | $11.04 | $11.04 | $16.64 | 85,130 |
2015-12-29 | $11.15 | $11.36 | $11.15 | $11.32 | $17.06 | 111,017 |
2015-12-28 | $11.17 | $11.21 | $11.01 | $11.08 | $16.70 | 116,492 |
2015-12-24 | $11.54 | $11.54 | $11.36 | $11.42 | $17.21 | 89,594 |
2015-12-23 | $11.35 | $11.61 | $11.35 | $11.59 | $17.47 | 158,775 |
2015-12-22 | $11.08 | $11.15 | $11.04 | $11.13 | $16.78 | 184,699 |
2015-12-21 | $11.04 | $11.11 | $10.96 | $11.08 | $16.70 | 113,644 |
2015-12-18 | $11.55 | $11.67 | $11.49 | $11.51 | $16.78 | 174,062 |
2015-12-17 | $11.97 | $12.01 | $11.78 | $11.78 | $17.17 | 143,017 |
2015-12-16 | $11.81 | $11.95 | $11.74 | $11.92 | $17.37 | 170,098 |
2015-12-15 | $11.76 | $11.91 | $11.76 | $11.83 | $17.24 | 304,521 |
2015-12-14 | $11.36 | $11.51 | $11.27 | $11.49 | $16.75 | 275,402 |
2015-12-11 | $11.61 | $11.63 | $11.37 | $11.40 | $16.62 | 250,875 |
2015-12-10 | $11.87 | $11.87 | $11.71 | $11.73 | $17.10 | 129,743 |
2015-12-09 | $11.78 | $11.91 | $11.61 | $11.69 | $17.04 | 201,392 |
2015-12-08 | $11.65 | $11.74 | $11.58 | $11.65 | $16.98 | 727,933 |
2015-12-07 | $12.06 | $12.06 | $11.81 | $11.82 | $17.23 | 257,053 |
2015-12-04 | $12.32 | $12.36 | $12.15 | $12.28 | $17.90 | 932,709 |
2015-12-03 | $12.59 | $12.65 | $12.48 | $12.62 | $18.39 | 79,366 |
2015-12-02 | $12.52 | $12.65 | $12.40 | $12.45 | $18.15 | 169,880 |
2015-12-01 | $12.70 | $12.79 | $12.62 | $12.76 | $18.60 | 376,466 |
2015-11-30 | $12.99 | $12.99 | $12.75 | $12.75 | $18.58 | 201,886 |
2015-11-27 | $13.07 | $13.12 | $12.85 | $12.85 | $18.73 | 337,437 |
2015-11-25 | $13.33 | $13.46 | $13.20 | $13.40 | $19.53 | 92,528 |
2015-11-24 | $13.19 | $13.39 | $13.13 | $13.32 | $19.42 | 226,243 |
2015-11-23 | $13.55 | $13.78 | $13.55 | $13.57 | $19.78 | 322,355 |
2015-11-20 | $13.39 | $13.75 | $13.37 | $13.50 | $19.68 | 116,561 |
2015-11-19 | $13.42 | $13.52 | $13.34 | $13.43 | $19.58 | 172,677 |
2015-11-18 | $13.29 | $13.51 | $13.18 | $13.51 | $19.69 | 156,904 |
2015-11-17 | $13.02 | $13.28 | $12.90 | $13.07 | $19.05 | 1,347,407 |
2015-11-16 | $12.40 | $12.79 | $12.39 | $12.77 | $18.61 | 134,015 |
2015-11-13 | $12.31 | $12.32 | $12.17 | $12.24 | $17.84 | 26,273 |
2015-11-12 | $12.46 | $12.60 | $12.31 | $12.33 | $17.97 | 83,640 |
2015-11-11 | $12.94 | $13.02 | $12.57 | $12.61 | $18.38 | 56,828 |
2015-11-10 | $12.88 | $12.96 | $12.74 | $12.78 | $18.63 | 260,417 |
2015-11-09 | $12.95 | $12.95 | $12.76 | $12.80 | $18.66 | 446,765 |
2015-11-06 | $13.12 | $13.12 | $12.90 | $13.01 | $18.96 | 295,306 |
2015-11-05 | $13.29 | $13.43 | $13.28 | $13.35 | $19.46 | 67,652 |
2015-11-04 | $13.74 | $13.75 | $13.28 | $13.32 | $19.42 | 148,362 |
2015-11-03 | $13.33 | $13.67 | $13.30 | $13.58 | $19.79 | 113,794 |
2015-11-02 | $12.78 | $13.04 | $12.78 | $13.04 | $19.01 | 46,968 |
2015-10-30 | $12.75 | $12.87 | $12.72 | $12.72 | $18.54 | 31,723 |
2015-10-29 | $12.75 | $12.80 | $12.58 | $12.62 | $18.39 | 72,689 |
2015-10-28 | $12.71 | $13.07 | $12.69 | $12.86 | $18.74 | 108,988 |
2015-10-27 | $12.65 | $12.71 | $12.55 | $12.64 | $18.42 | 104,759 |
2015-10-26 | $13.23 | $13.23 | $12.97 | $13.00 | $18.95 | 44,805 |
2015-10-23 | $13.39 | $13.39 | $13.27 | $13.30 | $19.39 | 131,111 |
2015-10-22 | $13.10 | $13.22 | $13.08 | $13.20 | $19.24 | 41,998 |
2015-10-21 | $13.06 | $13.10 | $12.92 | $12.95 | $18.88 | 85,313 |
2015-10-20 | $13.17 | $13.38 | $13.16 | $13.29 | $19.37 | 48,448 |
2015-10-19 | $13.21 | $13.31 | $13.12 | $13.17 | $19.20 | 360,356 |
2015-10-16 | $13.53 | $13.61 | $13.41 | $13.60 | $19.82 | 171,174 |
2015-10-15 | $13.44 | $13.74 | $13.39 | $13.71 | $19.98 | 172,771 |
2015-10-14 | $13.16 | $13.38 | $13.16 | $13.31 | $19.40 | 153,839 |
2015-10-13 | $13.07 | $13.26 | $13.01 | $13.03 | $18.99 | 76,567 |
2015-10-12 | $13.49 | $13.49 | $13.01 | $13.08 | $19.07 | 142,897 |
2015-10-09 | $13.50 | $13.64 | $13.37 | $13.40 | $19.53 | 577,321 |
2015-10-08 | $13.01 | $13.45 | $12.95 | $13.41 | $19.55 | 260,529 |
2015-10-07 | $12.90 | $13.01 | $12.77 | $12.93 | $18.85 | 242,603 |
2015-10-06 | $12.50 | $12.73 | $12.41 | $12.71 | $18.53 | 148,932 |
2015-10-05 | $12.11 | $12.34 | $12.11 | $12.31 | $17.94 | 136,371 |
2015-10-02 | $11.62 | $11.94 | $11.62 | $11.93 | $17.39 | 646,585 |
2015-10-01 | $12.02 | $12.06 | $11.86 | $11.90 | $17.35 | 62,061 |
2015-09-30 | $12.12 | $12.20 | $12.03 | $12.14 | $17.70 | 56,304 |
2015-09-29 | $11.93 | $12.02 | $11.92 | $12.00 | $17.49 | 62,698 |
2015-09-28 | $11.93 | $11.95 | $11.76 | $11.80 | $17.20 | 739,007 |
2015-09-25 | $12.02 | $12.15 | $11.99 | $12.07 | $17.59 | 40,881 |
2015-09-24 | $11.79 | $11.94 | $11.66 | $11.91 | $17.36 | 163,170 |
2015-09-23 | $11.99 | $12.14 | $11.81 | $11.82 | $17.23 | 81,541 |
2015-09-22 | $12.06 | $12.11 | $11.96 | $12.11 | $17.65 | 94,246 |
2015-09-21 | $12.45 | $12.47 | $12.31 | $12.39 | $18.06 | 100,117 |
2015-09-18 | $12.63 | $12.63 | $12.33 | $12.37 | $18.03 | 225,355 |
2015-09-17 | $12.70 | $13.08 | $12.55 | $12.88 | $18.77 | 301,819 |
2015-09-16 | $12.67 | $12.83 | $12.67 | $12.76 | $18.60 | 74,354 |
2015-09-15 | $12.31 | $12.48 | $12.31 | $12.45 | $18.15 | 146,258 |
2015-09-14 | $12.27 | $12.37 | $12.21 | $12.34 | $17.99 | 35,400 |
2015-09-11 | $12.12 | $12.26 | $12.05 | $12.22 | $17.81 | 29,191 |
2015-09-10 | $12.12 | $12.27 | $12.01 | $12.23 | $17.83 | 40,652 |
2015-09-09 | $12.27 | $12.31 | $11.95 | $11.96 | $17.43 | 62,039 |
2015-09-08 | $12.08 | $12.24 | $12.00 | $12.23 | $17.83 | 79,194 |
2015-09-04 | $12.10 | $12.16 | $11.85 | $11.87 | $17.30 | 245,312 |
2015-09-03 | $12.09 | $12.49 | $12.09 | $12.23 | $17.83 | 243,170 |
iShares MSCI Russia ETF (ERUS) News Headlines
Recent iShares MSCI Russia ETF (ERUS) News
Similar Companies to iShares MSCI Russia ETF (ERUS) 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 | -- | -- | -- |