BTC iShares MSCI Germany Small-Cap ETF (EWGS) Exchange: BATS
Data as of May 9, 2025
$52.36 ($0.00) 0.00%
BTC iShares MSCI Germany Small-Cap ETF - Daily Information
Click for more stock information on BTC iShares MSCI Germany Small-Cap ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $52.36 |
Previous Close | $52.36 |
High | $52.36 |
Low | $52.36 |
Adjusted Open | $52.36 |
Previous Adjusted Close | $52.36 |
Adjusted High | $52.36 |
Adjusted Low | $52.36 |
About BTC iShares MSCI Germany Small-Cap ETF (EWGS)
The Fund seeks to track the investment results of the MSCI Germany Small Cap Index (the “Underlying Index”), which is designed to measure the performance of equity securities of German small capitalization companies. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the industrials, information technology and real estate industries or sectors. The components of the Underlying Index are likely to change over time. BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies. BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index. The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund. The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received). The Underlying Index is sponsored by MSCI Inc. (the “Index Provider” or “MSCI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in BTC iShares MSCI Germany Small-Cap ETF (EWGS)
Historical Stock Data for BTC iShares MSCI Germany Small-Cap ETF (EWGS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2023-11-03 | $52.36 | $52.36 | $52.36 | $52.36 | $52.36 | 0 |
2023-11-02 | $52.36 | $52.36 | $52.36 | $52.36 | $52.36 | 0 |
2023-11-01 | $52.36 | $52.36 | $52.36 | $52.36 | $52.36 | 0 |
2023-10-31 | $52.36 | $52.36 | $52.36 | $52.36 | $52.36 | 0 |
2023-10-30 | $52.36 | $52.36 | $52.36 | $52.36 | $52.36 | 207 |
2023-10-27 | $52.19 | $52.19 | $52.19 | $52.19 | $52.19 | 351 |
2023-10-26 | $51.74 | $52.42 | $51.47 | $52.27 | $52.27 | 1,335 |
2023-10-25 | $52.75 | $52.75 | $51.87 | $51.87 | $51.87 | 887 |
2023-10-24 | $53.15 | $53.18 | $53.03 | $53.18 | $53.18 | 589 |
2023-10-23 | $52.12 | $52.90 | $52.12 | $52.77 | $52.77 | 1,728 |
2023-10-20 | $52.77 | $52.77 | $52.49 | $52.49 | $52.49 | 241 |
2023-10-19 | $53.07 | $53.07 | $53.07 | $53.07 | $53.07 | 7 |
2023-10-18 | $53.76 | $53.76 | $53.63 | $53.63 | $53.63 | 3,918 |
2023-10-17 | $54.24 | $54.50 | $53.87 | $54.45 | $54.45 | 1,301 |
2023-10-16 | $54.13 | $54.31 | $54.13 | $54.31 | $54.31 | 670 |
2023-10-13 | $53.62 | $53.62 | $53.62 | $53.62 | $53.62 | 36 |
2023-10-12 | $54.86 | $54.86 | $54.41 | $54.41 | $54.41 | 343 |
2023-10-11 | $55.19 | $55.19 | $55.19 | $55.19 | $55.19 | 153 |
2023-10-10 | $54.70 | $55.05 | $54.70 | $55.05 | $55.05 | 344 |
2023-10-09 | $54.42 | $54.60 | $54.42 | $54.60 | $54.06 | 151 |
2023-10-06 | $54.78 | $54.78 | $54.78 | $54.78 | $54.24 | 103 |
2023-10-05 | $53.92 | $54.04 | $53.84 | $54.04 | $53.50 | 883 |
2023-10-04 | $53.50 | $53.72 | $53.50 | $53.72 | $53.19 | 262 |
2023-10-03 | $53.36 | $53.36 | $53.29 | $53.29 | $53.29 | 206 |
2023-10-02 | $54.38 | $54.38 | $54.38 | $54.38 | $54.38 | 75 |
2023-09-29 | $56.00 | $56.00 | $55.57 | $55.64 | $55.64 | 829 |
2023-09-28 | $53.87 | $54.96 | $53.87 | $54.83 | $54.83 | 1,379 |
2023-09-27 | $53.84 | $54.12 | $53.78 | $54.08 | $54.08 | 1,369 |
2023-09-26 | $54.71 | $54.71 | $54.20 | $54.20 | $54.20 | 487 |
2023-09-25 | $55.45 | $55.45 | $55.45 | $55.45 | $55.45 | 111 |
2023-09-22 | $56.60 | $56.60 | $56.11 | $56.26 | $56.26 | 1,561 |
2023-09-21 | $56.09 | $56.97 | $56.09 | $56.25 | $56.25 | 1,522 |
2023-09-20 | $58.34 | $58.34 | $57.61 | $57.72 | $57.72 | 2,024 |
2023-09-19 | $57.55 | $57.55 | $57.31 | $57.53 | $57.53 | 807 |
2023-09-18 | $56.90 | $57.40 | $56.90 | $57.24 | $57.24 | 2,320 |
2023-09-15 | $57.74 | $58.05 | $57.74 | $58.05 | $58.05 | 1,550 |
2023-09-14 | $58.06 | $58.34 | $58.06 | $58.34 | $58.34 | 424 |
2023-09-13 | $58.14 | $58.14 | $57.94 | $57.94 | $57.94 | 274 |
2023-09-12 | $57.73 | $58.06 | $57.73 | $58.02 | $58.02 | 627 |
2023-09-11 | $58.13 | $58.64 | $58.04 | $58.56 | $58.56 | 2,783 |
2023-09-08 | $58.01 | $58.01 | $57.93 | $57.99 | $57.99 | 387 |
2023-09-07 | $58.22 | $58.30 | $58.22 | $58.30 | $58.30 | 187 |
2023-09-06 | $58.95 | $58.96 | $58.95 | $58.96 | $58.96 | 373 |
2023-09-05 | $59.22 | $59.24 | $59.21 | $59.21 | $59.21 | 338 |
2023-09-01 | $59.71 | $60.25 | $59.71 | $59.82 | $59.82 | 2,162 |
2023-08-31 | $59.74 | $60.24 | $59.74 | $60.13 | $60.13 | 5,148 |
2023-08-30 | $59.75 | $60.31 | $59.75 | $60.17 | $60.17 | 10,261 |
2023-08-29 | $59.85 | $60.24 | $59.85 | $60.24 | $60.24 | 1,319 |
2023-08-28 | $58.08 | $58.89 | $58.08 | $58.89 | $58.89 | 2,478 |
2023-08-25 | $58.31 | $58.43 | $58.16 | $58.43 | $58.43 | 622 |
2023-08-24 | $58.40 | $58.40 | $58.27 | $58.27 | $58.27 | 411 |
2023-08-23 | $58.92 | $59.17 | $58.76 | $59.17 | $59.17 | 1,187 |
2023-08-22 | $58.75 | $59.12 | $58.55 | $58.91 | $58.91 | 9,700 |
2023-08-21 | $58.40 | $58.99 | $58.40 | $58.87 | $58.87 | 8,857 |
2023-08-18 | $58.79 | $58.93 | $58.79 | $58.93 | $58.93 | 849 |
2023-08-17 | $59.50 | $59.50 | $59.13 | $59.13 | $59.13 | 510 |
2023-08-16 | $59.58 | $60.30 | $59.58 | $59.96 | $59.96 | 1,601 |
2023-08-15 | $60.40 | $60.40 | $60.19 | $60.20 | $60.20 | 1,970 |
2023-08-14 | $60.79 | $60.82 | $60.66 | $60.82 | $60.82 | 1,578 |
2023-08-11 | $60.95 | $61.09 | $60.92 | $61.04 | $61.04 | 781 |
2023-08-10 | $62.67 | $62.67 | $61.58 | $61.58 | $61.58 | 1,321 |
2023-08-09 | $61.70 | $61.70 | $61.38 | $61.60 | $61.60 | 672 |
2023-08-08 | $61.70 | $61.70 | $61.70 | $61.70 | $61.70 | 31 |
2023-08-07 | $61.95 | $61.95 | $61.95 | $61.95 | $61.95 | 101 |
2023-08-04 | $62.25 | $62.25 | $61.66 | $61.66 | $61.66 | 635 |
2023-08-03 | $61.61 | $61.61 | $61.47 | $61.47 | $61.47 | 229 |
2023-08-02 | $60.93 | $61.48 | $60.93 | $61.48 | $61.48 | 1,451 |
2023-08-01 | $62.49 | $62.57 | $62.49 | $62.57 | $62.57 | 200 |
2023-07-31 | $62.99 | $62.99 | $62.99 | $62.99 | $62.99 | 127 |
2023-07-28 | $62.83 | $62.83 | $62.83 | $62.83 | $62.83 | 81 |
2023-07-27 | $62.62 | $62.62 | $62.41 | $62.41 | $62.41 | 377 |
2023-07-26 | $62.64 | $62.64 | $62.64 | $62.64 | $62.64 | 255 |
2023-07-25 | $62.75 | $62.82 | $62.75 | $62.82 | $62.82 | 405 |
2023-07-24 | $62.71 | $62.87 | $62.55 | $62.55 | $62.55 | 467 |
2023-07-21 | $63.50 | $63.50 | $62.72 | $62.92 | $62.92 | 1,044 |
2023-07-20 | $62.81 | $62.81 | $62.81 | $62.81 | $62.81 | 53 |
2023-07-19 | $63.74 | $63.74 | $63.57 | $63.57 | $63.57 | 928 |
2023-07-18 | $63.09 | $63.37 | $63.09 | $63.37 | $63.37 | 349 |
2023-07-17 | $62.99 | $63.06 | $62.84 | $62.84 | $62.84 | 859 |
2023-07-14 | $63.13 | $63.13 | $62.83 | $62.83 | $62.83 | 718 |
2023-07-13 | $62.34 | $63.32 | $62.30 | $63.32 | $63.32 | 1,103 |
2023-07-12 | $61.40 | $62.43 | $61.40 | $62.43 | $62.43 | 1,485 |
2023-07-11 | $60.24 | $60.74 | $59.83 | $60.74 | $60.74 | 465 |
2023-07-10 | $60.23 | $60.23 | $60.22 | $60.22 | $60.22 | 385 |
2023-07-07 | $59.60 | $60.16 | $59.60 | $59.89 | $59.89 | 1,553 |
2023-07-06 | $58.53 | $59.06 | $58.53 | $58.85 | $58.85 | 1,411 |
2023-07-05 | $59.66 | $59.71 | $59.66 | $59.71 | $59.71 | 231 |
2023-07-03 | $59.72 | $60.80 | $59.61 | $60.80 | $60.80 | 1,377 |
2023-06-30 | $59.66 | $60.85 | $58.32 | $60.85 | $60.85 | 4,047 |
2023-06-29 | $59.51 | $59.51 | $59.51 | $59.51 | $59.51 | 21 |
2023-06-28 | $59.74 | $59.78 | $59.62 | $59.62 | $59.62 | 791 |
2023-06-27 | $59.58 | $59.58 | $59.58 | $59.58 | $59.58 | 52 |
2023-06-26 | $59.18 | $59.18 | $58.81 | $59.10 | $59.10 | 950 |
2023-06-23 | $59.33 | $59.33 | $59.33 | $59.33 | $59.33 | 17 |
2023-06-22 | $59.00 | $59.82 | $59.00 | $59.78 | $59.78 | 371 |
2023-06-21 | $59.77 | $59.77 | $59.77 | $59.77 | $59.77 | 191 |
2023-06-20 | $59.13 | $59.93 | $59.01 | $59.66 | $59.66 | 1,013 |
2023-06-16 | $61.57 | $61.57 | $61.30 | $61.30 | $61.30 | 1,331 |
2023-06-15 | $59.95 | $61.46 | $59.95 | $61.46 | $61.46 | 1,243 |
2023-06-14 | $61.46 | $61.46 | $61.09 | $61.09 | $61.09 | 1,058 |
2023-06-13 | $61.22 | $61.22 | $60.73 | $60.77 | $60.77 | 9,241 |
2023-06-12 | $60.38 | $60.38 | $60.38 | $60.38 | $60.38 | 8 |
2023-06-09 | $59.98 | $59.98 | $59.84 | $59.88 | $59.88 | 630 |
2023-06-08 | $59.35 | $60.11 | $59.35 | $60.06 | $60.06 | 2,633 |
2023-06-07 | $59.21 | $59.32 | $59.21 | $59.32 | $59.32 | 433 |
2023-06-06 | $59.96 | $60.34 | $59.96 | $60.34 | $59.44 | 219 |
2023-06-05 | $60.24 | $60.31 | $60.24 | $60.31 | $60.31 | 100 |
2023-06-02 | $60.43 | $60.43 | $60.43 | $60.43 | $60.43 | 299 |
2023-06-01 | $58.94 | $59.52 | $58.91 | $59.52 | $59.52 | 2,017 |
2023-05-31 | $59.20 | $59.20 | $58.58 | $58.79 | $58.79 | 531 |
2023-05-30 | $59.66 | $59.66 | $59.45 | $59.45 | $59.45 | 936 |
2023-05-26 | $59.89 | $59.89 | $59.89 | $59.89 | $59.89 | 63 |
2023-05-25 | $59.44 | $59.48 | $59.44 | $59.48 | $59.48 | 511 |
2023-05-24 | $60.45 | $60.45 | $59.83 | $59.83 | $59.83 | 376 |
2023-05-23 | $61.02 | $61.02 | $61.02 | $61.02 | $61.02 | 63 |
2023-05-22 | $61.72 | $61.72 | $61.47 | $61.47 | $61.47 | 315 |
2023-05-19 | $61.38 | $61.52 | $61.38 | $61.52 | $61.52 | 227 |
2023-05-18 | $61.20 | $61.20 | $61.08 | $61.08 | $61.08 | 367 |
2023-05-17 | $61.21 | $61.35 | $61.21 | $61.25 | $61.25 | 360 |
2023-05-16 | $60.85 | $60.85 | $60.72 | $60.74 | $60.74 | 470 |
2023-05-15 | $61.14 | $61.34 | $61.14 | $61.28 | $61.28 | 399 |
2023-05-12 | $60.25 | $60.83 | $60.25 | $60.83 | $60.83 | 542 |
2023-05-11 | $61.10 | $61.10 | $61.00 | $61.00 | $61.00 | 806 |
2023-05-10 | $62.02 | $62.18 | $62.01 | $62.01 | $62.01 | 1,177 |
2023-05-09 | $61.66 | $61.69 | $61.66 | $61.69 | $61.69 | 381 |
2023-05-08 | $62.63 | $62.98 | $62.57 | $62.57 | $62.57 | 1,460 |
2023-05-05 | $62.28 | $62.48 | $62.28 | $62.48 | $62.48 | 1,518 |
2023-05-04 | $61.71 | $61.71 | $61.71 | $61.71 | $61.71 | 28 |
2023-05-03 | $61.85 | $61.85 | $61.85 | $61.85 | $61.85 | 97 |
2023-05-02 | $62.21 | $62.21 | $62.10 | $62.10 | $62.10 | 1,412 |
2023-05-01 | $63.85 | $63.85 | $62.12 | $63.01 | $63.01 | 644 |
2023-04-28 | $62.50 | $62.80 | $62.50 | $62.80 | $62.80 | 474 |
2023-04-27 | $62.35 | $62.35 | $62.35 | $62.35 | $62.35 | 92 |
2023-04-26 | $61.49 | $62.01 | $61.49 | $62.01 | $62.01 | 126 |
2023-04-25 | $61.75 | $61.75 | $61.47 | $61.47 | $61.47 | 214 |
2023-04-24 | $62.61 | $62.61 | $62.61 | $62.61 | $62.61 | 7 |
2023-04-21 | $62.17 | $62.17 | $62.17 | $62.17 | $62.17 | 28 |
2023-04-20 | $61.98 | $61.98 | $61.98 | $61.98 | $61.98 | 223 |
2023-04-19 | $62.36 | $62.48 | $62.33 | $62.48 | $62.48 | 683 |
2023-04-18 | $62.64 | $63.01 | $62.57 | $62.87 | $62.87 | 1,381 |
2023-04-17 | $63.03 | $63.03 | $62.25 | $62.37 | $62.37 | 3,014 |
2023-04-14 | $62.09 | $62.50 | $62.09 | $62.50 | $62.50 | 445 |
2023-04-13 | $62.04 | $62.79 | $62.04 | $62.64 | $62.64 | 6,503 |
2023-04-12 | $61.77 | $61.77 | $61.40 | $61.40 | $61.40 | 646 |
2023-04-11 | $61.13 | $61.13 | $61.13 | $61.13 | $61.13 | 325 |
2023-04-10 | $60.51 | $60.82 | $60.46 | $60.79 | $60.79 | 1,026 |
2023-04-06 | $60.33 | $60.74 | $60.33 | $60.74 | $60.74 | 636 |
2023-04-05 | $60.10 | $60.10 | $60.10 | $60.10 | $60.10 | 268 |
2023-04-04 | $61.68 | $61.89 | $61.57 | $61.57 | $61.57 | 649 |
2023-04-03 | $61.45 | $61.73 | $61.31 | $61.31 | $61.31 | 1,623 |
2023-03-31 | $61.59 | $61.59 | $61.35 | $61.35 | $61.35 | 824 |
2023-03-30 | $61.63 | $61.75 | $61.63 | $61.66 | $61.66 | 2,891 |
2023-03-29 | $60.28 | $60.28 | $60.28 | $60.28 | $60.28 | 189 |
2023-03-28 | $59.52 | $60.04 | $59.08 | $59.25 | $59.25 | 1,874 |
2023-03-27 | $59.09 | $59.31 | $59.09 | $59.31 | $59.31 | 108 |
2023-03-24 | $58.75 | $58.75 | $58.75 | $58.75 | $58.75 | 114 |
2023-03-23 | $59.47 | $60.46 | $59.39 | $59.86 | $59.86 | 1,871 |
2023-03-22 | $60.33 | $60.33 | $59.45 | $59.45 | $59.45 | 1,168 |
2023-03-21 | $60.03 | $60.25 | $60.03 | $60.25 | $60.25 | 654 |
2023-03-20 | $58.88 | $58.88 | $58.87 | $58.87 | $58.87 | 373 |
2023-03-17 | $57.97 | $58.24 | $57.92 | $58.24 | $58.24 | 428 |
2023-03-16 | $57.83 | $59.15 | $57.83 | $59.15 | $59.15 | 1,401 |
2023-03-15 | $59.06 | $59.06 | $57.84 | $58.42 | $58.42 | 2,042 |
2023-03-14 | $60.92 | $60.92 | $60.61 | $60.75 | $60.75 | 896 |
2023-03-13 | $57.90 | $59.45 | $56.96 | $59.45 | $59.45 | 936 |
2023-03-10 | $60.08 | $60.12 | $60.08 | $60.12 | $60.12 | 475 |
2023-03-09 | $60.75 | $60.75 | $60.75 | $60.75 | $60.75 | 65 |
2023-03-08 | $61.82 | $61.82 | $61.51 | $61.51 | $61.51 | 126 |
2023-03-07 | $62.00 | $62.00 | $61.33 | $61.33 | $61.33 | 342 |
2023-03-06 | $63.44 | $63.44 | $62.72 | $62.72 | $62.72 | 794 |
2023-03-03 | $62.75 | $62.75 | $62.75 | $62.75 | $62.75 | 9 |
2023-03-02 | $61.91 | $61.91 | $61.91 | $61.91 | $61.91 | 369 |
2023-03-01 | $62.29 | $62.58 | $62.25 | $62.58 | $62.58 | 1,018 |
2023-02-28 | $62.08 | $62.08 | $61.72 | $61.76 | $61.76 | 723 |
2023-02-27 | $61.81 | $61.97 | $61.81 | $61.94 | $61.94 | 830 |
2023-02-24 | $60.76 | $60.78 | $60.60 | $60.77 | $60.77 | 1,146 |
2023-02-23 | $61.84 | $62.76 | $61.74 | $61.99 | $61.99 | 1,003 |
2023-02-22 | $61.51 | $61.51 | $61.08 | $61.08 | $61.08 | 709 |
2023-02-21 | $61.55 | $61.66 | $61.55 | $61.66 | $61.66 | 594 |
2023-02-17 | $62.61 | $62.84 | $62.61 | $62.84 | $62.84 | 401 |
2023-02-16 | $62.60 | $62.60 | $62.39 | $62.39 | $62.39 | 353 |
2023-02-15 | $62.05 | $62.61 | $61.70 | $62.47 | $62.47 | 2,184 |
2023-02-14 | $62.00 | $62.28 | $61.99 | $62.28 | $62.28 | 1,251 |
2023-02-13 | $61.99 | $61.99 | $61.95 | $61.95 | $61.95 | 566 |
2023-02-10 | $61.82 | $61.82 | $61.57 | $61.69 | $61.69 | 350 |
2023-02-09 | $63.21 | $63.42 | $62.14 | $62.48 | $62.48 | 5,801 |
2023-02-08 | $62.54 | $63.08 | $62.32 | $62.63 | $62.63 | 1,909 |
2023-02-07 | $62.02 | $62.79 | $61.27 | $62.79 | $62.79 | 3,713 |
2023-02-06 | $63.39 | $63.39 | $62.45 | $62.45 | $62.45 | 834 |
2023-02-03 | $63.64 | $64.27 | $63.37 | $63.51 | $63.51 | 1,546 |
2023-02-02 | $64.46 | $64.72 | $64.46 | $64.48 | $64.48 | 719 |
2023-02-01 | $62.97 | $64.21 | $62.93 | $63.89 | $63.89 | 2,098 |
2023-01-31 | $62.48 | $62.67 | $62.48 | $62.67 | $62.67 | 259 |
2023-01-30 | $62.92 | $62.94 | $62.18 | $62.37 | $62.37 | 1,271 |
2023-01-27 | $63.50 | $63.55 | $63.50 | $63.55 | $63.55 | 352 |
2023-01-26 | $65.63 | $65.63 | $62.86 | $63.57 | $63.57 | 2,157 |
2023-01-25 | $62.81 | $63.16 | $62.81 | $63.01 | $63.01 | 917 |
2023-01-24 | $63.07 | $63.07 | $63.00 | $63.00 | $63.00 | 375 |
2023-01-23 | $63.32 | $63.37 | $63.08 | $63.20 | $63.20 | 726 |
2023-01-20 | $62.22 | $62.89 | $62.18 | $62.76 | $62.76 | 13,903 |
2023-01-19 | $62.17 | $62.17 | $61.30 | $61.49 | $61.49 | 1,193 |
2023-01-18 | $63.45 | $63.76 | $62.53 | $62.53 | $62.53 | 3,823 |
2023-01-17 | $62.00 | $62.97 | $62.00 | $62.73 | $62.73 | 2,898 |
2023-01-13 | $61.89 | $62.09 | $61.85 | $62.09 | $62.09 | 3,211 |
2023-01-12 | $60.40 | $61.54 | $60.40 | $61.49 | $61.49 | 1,711 |
2023-01-11 | $60.57 | $60.64 | $60.45 | $60.63 | $60.63 | 3,486 |
2023-01-10 | $59.56 | $59.94 | $59.56 | $59.69 | $59.69 | 1,280 |
2023-01-09 | $59.00 | $60.37 | $59.00 | $59.42 | $59.42 | 9,341 |
2023-01-06 | $57.71 | $58.32 | $57.71 | $58.32 | $58.32 | 2,063 |
2023-01-05 | $56.84 | $56.91 | $56.73 | $56.73 | $56.73 | 9,387 |
2023-01-04 | $56.76 | $56.78 | $56.68 | $56.68 | $56.68 | 5,312 |
2023-01-03 | $55.43 | $55.65 | $55.43 | $55.52 | $55.52 | 529 |
2022-12-30 | $54.55 | $54.59 | $54.39 | $54.59 | $54.59 | 578 |
2022-12-29 | $55.03 | $55.35 | $55.00 | $55.15 | $55.15 | 2,616 |
2022-12-28 | $54.68 | $54.68 | $53.69 | $53.82 | $53.82 | 2,066 |
2022-12-27 | $54.89 | $54.89 | $54.60 | $54.60 | $54.60 | 915 |
2022-12-23 | $54.54 | $54.54 | $54.54 | $54.54 | $54.54 | 65 |
2022-12-22 | $54.96 | $54.96 | $53.67 | $54.24 | $54.24 | 6,445 |
2022-12-21 | $54.45 | $54.84 | $54.45 | $54.70 | $54.70 | 1,137 |
2022-12-20 | $53.99 | $54.15 | $53.99 | $54.10 | $54.10 | 940 |
2022-12-19 | $54.31 | $54.49 | $53.99 | $53.99 | $53.99 | 5,593 |
2022-12-16 | $53.97 | $54.50 | $53.80 | $53.99 | $53.99 | 3,948 |
2022-12-15 | $55.30 | $55.30 | $53.73 | $54.59 | $54.59 | 79,597 |
2022-12-14 | $56.07 | $56.22 | $56.05 | $56.05 | $56.05 | 345 |
2022-12-13 | $57.03 | $57.30 | $56.40 | $56.40 | $56.40 | 1,242 |
2022-12-12 | $55.74 | $56.00 | $55.58 | $55.71 | $55.54 | 2,316 |
2022-12-09 | $55.91 | $55.91 | $55.91 | $55.91 | $55.74 | 238 |
2022-12-08 | $55.58 | $55.86 | $55.58 | $55.86 | $55.86 | 232 |
2022-12-07 | $55.29 | $55.29 | $55.29 | $55.29 | $55.29 | 131 |
2022-12-06 | $55.64 | $55.64 | $55.31 | $55.35 | $55.35 | 3,210 |
2022-12-05 | $57.21 | $57.21 | $56.51 | $56.55 | $56.55 | 1,089 |
2022-12-02 | $57.71 | $57.71 | $57.56 | $57.71 | $57.71 | 1,047 |
2022-12-01 | $56.63 | $57.06 | $56.48 | $57.02 | $57.02 | 3,327 |
2022-11-30 | $55.93 | $55.93 | $55.93 | $55.93 | $55.93 | 393 |
2022-11-29 | $54.83 | $54.88 | $54.60 | $54.63 | $54.63 | 2,295 |
2022-11-28 | $55.31 | $55.31 | $54.64 | $54.64 | $54.64 | 520 |
2022-11-25 | $55.76 | $56.30 | $55.76 | $56.08 | $56.08 | 3,858 |
2022-11-23 | $55.35 | $55.36 | $55.13 | $55.34 | $55.34 | 982 |
2022-11-22 | $54.41 | $54.89 | $54.40 | $54.76 | $54.76 | 2,511 |
2022-11-21 | $54.68 | $54.68 | $53.76 | $54.10 | $54.10 | 2,722 |
2022-11-18 | $55.03 | $55.38 | $54.71 | $54.93 | $54.93 | 5,123 |
2022-11-17 | $53.38 | $54.95 | $53.38 | $54.95 | $54.95 | 1,302 |
2022-11-16 | $54.36 | $55.35 | $54.36 | $54.67 | $54.67 | 1,859 |
2022-11-15 | $56.96 | $56.96 | $55.84 | $55.84 | $55.84 | 3,172 |
2022-11-14 | $56.44 | $56.48 | $55.88 | $55.88 | $55.88 | 944 |
2022-11-11 | $55.00 | $56.82 | $55.00 | $56.36 | $56.36 | 2,144 |
2022-11-10 | $53.41 | $53.59 | $53.41 | $53.59 | $53.59 | 1,151 |
2022-11-09 | $51.54 | $51.54 | $50.64 | $50.64 | $50.64 | 886 |
2022-11-08 | $51.71 | $51.71 | $51.71 | $51.71 | $51.71 | 46 |
2022-11-07 | $50.03 | $50.50 | $50.03 | $50.50 | $50.50 | 528 |
2022-11-04 | $48.60 | $49.40 | $48.60 | $49.40 | $49.40 | 274 |
2022-11-03 | $47.11 | $47.12 | $47.11 | $47.12 | $47.12 | 597 |
2022-11-02 | $48.83 | $48.99 | $47.98 | $47.99 | $47.99 | 2,181 |
2022-11-01 | $49.06 | $49.07 | $48.51 | $48.86 | $48.86 | 2,252 |
2022-10-31 | $49.01 | $49.01 | $48.39 | $48.39 | $48.39 | 2,513 |
2022-10-28 | $48.83 | $49.11 | $48.83 | $49.09 | $49.09 | 408 |
2022-10-27 | $49.76 | $49.76 | $49.13 | $49.17 | $49.17 | 2,207 |
2022-10-26 | $50.30 | $50.30 | $49.96 | $49.96 | $49.96 | 132 |
2022-10-25 | $48.79 | $48.79 | $48.70 | $48.73 | $48.73 | 399 |
2022-10-24 | $47.43 | $47.75 | $47.34 | $47.34 | $47.34 | 1,189 |
2022-10-21 | $46.62 | $47.13 | $46.60 | $47.13 | $47.13 | 285 |
2022-10-20 | $47.04 | $47.26 | $46.34 | $46.34 | $46.34 | 234 |
2022-10-19 | $46.56 | $46.56 | $46.16 | $46.16 | $46.16 | 843 |
2022-10-18 | $47.64 | $47.78 | $46.75 | $47.04 | $47.04 | 3,065 |
2022-10-17 | $46.29 | $46.31 | $46.26 | $46.28 | $46.28 | 885 |
2022-10-14 | $45.21 | $45.62 | $44.35 | $44.35 | $44.35 | 1,085 |
2022-10-13 | $45.26 | $45.35 | $45.26 | $45.35 | $45.35 | 280 |
2022-10-12 | $44.32 | $44.32 | $43.64 | $43.64 | $43.64 | 483 |
2022-10-11 | $43.73 | $45.00 | $43.62 | $43.94 | $43.94 | 6,189 |
2022-10-10 | $45.15 | $45.15 | $44.93 | $44.93 | $44.93 | 281 |
2022-10-07 | $45.19 | $45.39 | $44.72 | $44.72 | $44.72 | 3,867 |
2022-10-06 | $46.56 | $46.69 | $45.94 | $45.94 | $45.94 | 1,872 |
2022-10-05 | $46.99 | $46.99 | $46.26 | $46.80 | $46.80 | 2,302 |
2022-10-04 | $47.13 | $47.83 | $47.13 | $47.83 | $47.83 | 1,692 |
2022-10-03 | $44.28 | $45.56 | $44.27 | $45.56 | $45.56 | 5,367 |
2022-09-30 | $43.16 | $45.04 | $43.16 | $43.82 | $43.82 | 6,314 |
2022-09-29 | $43.78 | $43.78 | $43.05 | $43.49 | $43.49 | 1,496 |
2022-09-28 | $43.24 | $44.56 | $43.24 | $44.56 | $44.56 | 4,279 |
2022-09-27 | $44.18 | $44.18 | $43.19 | $43.57 | $43.57 | 1,717 |
2022-09-26 | $44.64 | $44.64 | $43.66 | $43.72 | $43.72 | 2,911 |
2022-09-23 | $45.57 | $46.35 | $44.58 | $44.64 | $44.64 | 1,063 |
2022-09-22 | $47.49 | $47.52 | $47.37 | $47.37 | $47.37 | 1,448 |
2022-09-21 | $48.47 | $48.47 | $47.94 | $47.94 | $47.94 | 641 |
2022-09-20 | $49.15 | $49.15 | $48.50 | $48.69 | $48.69 | 34,137 |
2022-09-19 | $49.26 | $49.70 | $49.15 | $49.70 | $49.70 | 2,383 |
2022-09-16 | $49.74 | $49.96 | $49.68 | $49.74 | $49.74 | 2,751 |
2022-09-15 | $50.80 | $50.80 | $50.12 | $50.15 | $50.15 | 704 |
2022-09-14 | $50.95 | $51.00 | $50.89 | $50.94 | $50.94 | 1,326 |
2022-09-13 | $52.14 | $52.14 | $51.17 | $51.17 | $51.17 | 2,007 |
2022-09-12 | $53.84 | $53.97 | $53.54 | $53.70 | $53.70 | 874 |
2022-09-09 | $51.80 | $52.75 | $51.80 | $52.69 | $52.69 | 215 |
2022-09-08 | $51.85 | $51.85 | $51.08 | $51.11 | $51.11 | 727 |
2022-09-07 | $51.02 | $51.47 | $51.02 | $51.32 | $51.32 | 304 |
2022-09-06 | $49.93 | $49.96 | $49.93 | $49.96 | $49.96 | 284 |
2022-09-02 | $52.08 | $52.08 | $49.83 | $49.98 | $49.98 | 285 |
2022-09-01 | $51.39 | $51.39 | $49.80 | $50.69 | $50.69 | 4,615 |
2022-08-31 | $51.80 | $52.24 | $51.80 | $51.99 | $51.99 | 977 |
2022-08-30 | $52.26 | $52.26 | $51.53 | $52.18 | $52.18 | 2,039 |
2022-08-29 | $51.92 | $52.47 | $51.92 | $52.45 | $52.45 | 360 |
2022-08-26 | $53.91 | $53.93 | $51.72 | $51.97 | $51.97 | 3,006 |
2022-08-25 | $53.52 | $53.94 | $53.42 | $53.81 | $53.81 | 1,515 |
2022-08-24 | $53.31 | $53.31 | $53.18 | $53.18 | $53.18 | 226 |
2022-08-23 | $53.67 | $53.67 | $52.71 | $52.71 | $52.71 | 477 |
2022-08-22 | $54.24 | $54.24 | $52.58 | $52.94 | $52.94 | 6,732 |
2022-08-19 | $55.58 | $55.79 | $55.05 | $55.31 | $55.31 | 1,642 |
2022-08-18 | $56.95 | $56.95 | $56.95 | $56.95 | $56.95 | 42 |
2022-08-17 | $57.57 | $57.81 | $57.57 | $57.67 | $57.67 | 770 |
2022-08-16 | $58.68 | $58.68 | $58.68 | $58.68 | $58.68 | 143 |
2022-08-15 | $58.24 | $58.24 | $58.24 | $58.24 | $58.24 | 171 |
2022-08-12 | $58.91 | $59.49 | $58.78 | $58.97 | $58.97 | 1,467 |
2022-08-11 | $59.42 | $59.42 | $58.76 | $58.76 | $58.76 | 1,956 |
2022-08-10 | $58.61 | $58.61 | $58.61 | $58.61 | $58.61 | 16 |
2022-08-09 | $57.45 | $57.45 | $57.10 | $57.10 | $57.10 | 450 |
2022-08-08 | $57.85 | $57.85 | $57.63 | $57.85 | $57.85 | 2,503 |
2022-08-05 | $57.64 | $57.92 | $57.64 | $57.92 | $57.92 | 357 |
2022-08-04 | $58.64 | $58.71 | $58.63 | $58.63 | $58.63 | 1,102 |
2022-08-03 | $57.49 | $57.74 | $57.49 | $57.74 | $57.74 | 6,053 |
2022-08-02 | $56.72 | $56.87 | $56.50 | $56.50 | $56.50 | 525 |
2022-08-01 | $56.69 | $57.52 | $56.69 | $57.05 | $57.05 | 2,202 |
2022-07-29 | $57.10 | $57.37 | $57.07 | $57.37 | $57.37 | 457 |
2022-07-28 | $55.45 | $56.04 | $55.11 | $56.04 | $56.04 | 8,434 |
2022-07-27 | $54.79 | $55.79 | $54.79 | $55.64 | $55.64 | 562 |
2022-07-26 | $55.32 | $55.32 | $54.30 | $54.30 | $54.30 | 1,178 |
2022-07-25 | $55.95 | $55.95 | $55.90 | $55.90 | $55.90 | 866 |
2022-07-22 | $56.28 | $56.28 | $55.74 | $55.74 | $55.74 | 139 |
2022-07-21 | $55.00 | $55.91 | $55.00 | $55.91 | $55.91 | 3,682 |
2022-07-20 | $55.83 | $55.83 | $54.96 | $55.26 | $55.26 | 986 |
2022-07-19 | $55.62 | $55.62 | $55.47 | $55.47 | $55.47 | 219 |
2022-07-18 | $53.20 | $53.62 | $52.50 | $53.62 | $53.62 | 3,126 |
2022-07-15 | $52.85 | $52.85 | $52.62 | $52.79 | $52.79 | 929 |
2022-07-14 | $51.24 | $52.00 | $51.16 | $52.00 | $52.00 | 1,351 |
2022-07-13 | $52.40 | $53.05 | $52.40 | $52.94 | $52.94 | 500 |
2022-07-12 | $53.16 | $53.16 | $52.76 | $52.76 | $52.76 | 237 |
2022-07-11 | $54.40 | $54.40 | $53.21 | $53.21 | $53.21 | 1,330 |
2022-07-08 | $54.90 | $54.90 | $54.90 | $54.90 | $54.90 | 204 |
2022-07-07 | $54.06 | $54.11 | $53.18 | $54.11 | $54.11 | 1,000 |
2022-07-06 | $52.70 | $52.72 | $51.83 | $52.72 | $52.72 | 7,818 |
2022-07-05 | $54.00 | $54.00 | $51.33 | $52.68 | $52.68 | 4,496 |
2022-07-01 | $54.63 | $55.16 | $54.63 | $55.16 | $55.16 | 270 |
2022-06-30 | $54.69 | $55.16 | $54.69 | $55.16 | $55.16 | 624 |
2022-06-29 | $56.47 | $56.47 | $55.93 | $55.93 | $55.93 | 295 |
2022-06-28 | $58.35 | $58.35 | $57.47 | $57.47 | $57.47 | 706 |
2022-06-27 | $57.69 | $57.81 | $57.69 | $57.78 | $57.78 | 560 |
2022-06-24 | $57.58 | $57.76 | $57.58 | $57.76 | $57.76 | 153 |
2022-06-23 | $57.33 | $57.33 | $56.22 | $56.65 | $56.65 | 1,149 |
2022-06-22 | $57.93 | $57.93 | $57.93 | $57.93 | $57.93 | 12 |
2022-06-21 | $59.12 | $59.12 | $58.67 | $58.67 | $58.67 | 111 |
2022-06-17 | $57.51 | $57.77 | $57.51 | $57.77 | $57.77 | 216 |
2022-06-16 | $57.05 | $57.05 | $57.02 | $57.02 | $57.02 | 695 |
2022-06-15 | $58.59 | $59.18 | $58.59 | $59.18 | $59.18 | 626 |
2022-06-14 | $57.71 | $57.75 | $57.70 | $57.75 | $57.75 | 2,000 |
2022-06-13 | $58.10 | $59.00 | $58.10 | $58.75 | $58.75 | 2,252 |
2022-06-10 | $61.94 | $61.94 | $61.94 | $61.94 | $61.94 | 210 |
2022-06-09 | $66.53 | $66.53 | $63.98 | $64.30 | $64.30 | 3,455 |
2022-06-08 | $67.65 | $67.65 | $67.39 | $67.39 | $66.26 | 154 |
2022-06-07 | $68.05 | $68.05 | $68.05 | $68.05 | $66.91 | 62 |
2022-06-06 | $68.00 | $68.00 | $68.00 | $68.00 | $66.86 | 33 |
2022-06-03 | $68.19 | $68.19 | $67.58 | $67.58 | $66.45 | 863 |
2022-06-02 | $67.62 | $68.72 | $67.62 | $68.72 | $67.57 | 253 |
2022-06-01 | $66.86 | $66.86 | $66.86 | $66.86 | $65.74 | 96 |
2022-05-31 | $67.23 | $67.69 | $67.23 | $67.48 | $66.35 | 2,577 |
2022-05-27 | $67.20 | $67.20 | $67.20 | $67.20 | $66.07 | 199 |
2022-05-26 | $65.84 | $66.26 | $65.84 | $66.26 | $65.15 | 594 |
2022-05-25 | $64.74 | $65.10 | $64.74 | $65.10 | $64.00 | 138 |
2022-05-24 | $64.77 | $65.49 | $64.77 | $65.47 | $64.37 | 2,242 |
2022-05-23 | $65.87 | $65.87 | $65.87 | $65.87 | $64.77 | 5 |
2022-05-20 | $64.00 | $64.64 | $64.00 | $64.64 | $63.55 | 178 |
2022-05-19 | $64.54 | $64.54 | $64.53 | $64.53 | $63.44 | 906 |
2022-05-18 | $64.56 | $64.56 | $63.06 | $63.06 | $62.00 | 344 |
2022-05-17 | $65.03 | $65.30 | $65.03 | $65.30 | $64.20 | 2,055 |
2022-05-16 | $63.17 | $63.78 | $63.17 | $63.78 | $62.71 | 303 |
2022-05-13 | $61.82 | $63.09 | $61.82 | $63.09 | $62.03 | 531 |
2022-05-12 | $61.32 | $61.32 | $60.84 | $60.84 | $59.81 | 342 |
2022-05-11 | $62.45 | $62.58 | $62.01 | $62.01 | $60.97 | 2,598 |
2022-05-10 | $62.45 | $62.45 | $62.25 | $62.25 | $61.21 | 278 |
2022-05-09 | $62.40 | $62.74 | $62.32 | $62.32 | $61.27 | 928 |
2022-05-06 | $64.99 | $64.99 | $64.74 | $64.74 | $63.65 | 258 |
2022-05-05 | $65.49 | $65.65 | $65.44 | $65.65 | $64.55 | 801 |
2022-05-04 | $66.81 | $68.37 | $66.81 | $68.37 | $67.22 | 1,683 |
2022-05-03 | $67.48 | $67.48 | $66.85 | $66.98 | $65.85 | 1,043 |
2022-05-02 | $66.18 | $66.61 | $65.74 | $66.25 | $65.13 | 726 |
2022-04-29 | $67.39 | $67.39 | $66.47 | $66.47 | $65.36 | 299 |
2022-04-28 | $67.00 | $67.29 | $66.50 | $67.18 | $66.05 | 6,004 |
2022-04-27 | $67.15 | $67.15 | $66.81 | $66.81 | $65.69 | 808 |
2022-04-26 | $67.02 | $67.02 | $67.02 | $67.02 | $65.90 | 41 |
2022-04-25 | $68.97 | $69.51 | $68.54 | $69.51 | $68.34 | 1,198 |
2022-04-22 | $70.49 | $70.49 | $70.49 | $70.49 | $69.31 | 74 |
2022-04-21 | $73.56 | $73.56 | $71.64 | $71.74 | $70.54 | 603 |
2022-04-20 | $71.72 | $72.14 | $71.72 | $72.14 | $70.93 | 1,003 |
2022-04-19 | $70.12 | $71.28 | $70.12 | $71.28 | $70.08 | 442 |
2022-04-18 | $70.81 | $70.81 | $70.54 | $70.54 | $69.35 | 169 |
2022-04-14 | $70.71 | $70.82 | $70.71 | $70.82 | $69.63 | 725 |
2022-04-13 | $70.37 | $70.95 | $70.31 | $70.95 | $69.76 | 2,968 |
2022-04-12 | $69.51 | $69.51 | $69.50 | $69.50 | $68.33 | 583 |
2022-04-11 | $70.85 | $71.01 | $70.18 | $70.18 | $69.00 | 630 |
2022-04-08 | $70.69 | $70.69 | $70.69 | $70.69 | $69.50 | 87 |
2022-04-07 | $70.63 | $70.63 | $70.58 | $70.58 | $69.40 | 107 |
2022-04-06 | $70.10 | $70.89 | $69.84 | $70.54 | $69.36 | 4,166 |
2022-04-05 | $72.09 | $72.15 | $72.08 | $72.15 | $70.94 | 543 |
2022-04-04 | $72.37 | $73.12 | $72.37 | $73.12 | $71.89 | 242 |
2022-04-01 | $72.67 | $72.67 | $72.37 | $72.37 | $71.16 | 587 |
2022-03-31 | $72.36 | $72.44 | $71.79 | $71.79 | $70.58 | 209 |
2022-03-30 | $73.71 | $73.75 | $73.63 | $73.63 | $72.40 | 626 |
2022-03-29 | $73.05 | $73.81 | $73.05 | $73.71 | $72.48 | 652 |
2022-03-28 | $72.66 | $72.66 | $72.66 | $72.66 | $71.44 | 40 |
2022-03-25 | $72.53 | $72.84 | $72.53 | $72.84 | $71.62 | 501 |
2022-03-24 | $72.51 | $72.89 | $72.51 | $72.89 | $71.66 | 321 |
2022-03-23 | $72.92 | $72.92 | $72.82 | $72.82 | $71.60 | 438 |
2022-03-22 | $73.93 | $74.22 | $73.93 | $74.22 | $72.97 | 339 |
2022-03-21 | $72.90 | $73.17 | $72.90 | $73.17 | $71.95 | 581 |
2022-03-18 | $73.09 | $73.09 | $73.09 | $73.09 | $71.87 | 189 |
2022-03-17 | $72.37 | $72.81 | $72.37 | $72.76 | $71.54 | 1,046 |
2022-03-16 | $71.18 | $72.23 | $71.18 | $72.23 | $71.02 | 254 |
2022-03-15 | $69.07 | $69.50 | $69.07 | $69.50 | $68.33 | 1,218 |
2022-03-14 | $69.72 | $70.00 | $69.07 | $69.07 | $67.91 | 1,485 |
2022-03-11 | $68.59 | $68.59 | $67.56 | $67.56 | $66.42 | 905 |
2022-03-10 | $67.43 | $67.43 | $67.43 | $67.43 | $66.30 | 109 |
2022-03-09 | $68.05 | $68.92 | $68.05 | $68.54 | $67.39 | 993 |
2022-03-08 | $64.20 | $65.59 | $64.10 | $64.89 | $63.80 | 3,138 |
2022-03-07 | $65.43 | $65.57 | $62.64 | $62.98 | $61.92 | 4,695 |
2022-03-04 | $66.00 | $67.96 | $64.78 | $65.56 | $64.46 | 3,788 |
2022-03-03 | $70.80 | $70.80 | $69.00 | $69.00 | $67.84 | 744 |
2022-03-02 | $71.30 | $71.30 | $71.30 | $71.30 | $70.10 | 460 |
2022-03-01 | $71.71 | $72.04 | $70.23 | $70.63 | $69.44 | 2,042 |
2022-02-28 | $71.77 | $71.99 | $71.62 | $71.99 | $70.78 | 871 |
2022-02-25 | $71.13 | $72.34 | $70.93 | $72.34 | $71.13 | 3,211 |
2022-02-24 | $66.99 | $70.14 | $66.41 | $70.14 | $68.96 | 2,886 |
2022-02-23 | $71.86 | $71.86 | $70.05 | $70.05 | $68.88 | 882 |
2022-02-22 | $72.00 | $72.00 | $70.36 | $70.84 | $69.65 | 1,726 |
2022-02-18 | $73.83 | $73.83 | $72.63 | $72.63 | $71.41 | 938 |
2022-02-17 | $74.46 | $74.46 | $74.18 | $74.18 | $72.93 | 619 |
2022-02-16 | $74.94 | $75.36 | $74.89 | $75.36 | $74.09 | 1,666 |
2022-02-15 | $74.48 | $74.96 | $74.48 | $74.96 | $73.70 | 502 |
2022-02-14 | $72.64 | $72.64 | $71.78 | $71.99 | $70.78 | 3,753 |
2022-02-11 | $75.23 | $75.23 | $73.13 | $73.13 | $71.91 | 1,717 |
2022-02-10 | $75.28 | $75.99 | $75.01 | $75.01 | $73.75 | 905 |
2022-02-09 | $76.16 | $76.16 | $76.03 | $76.16 | $74.88 | 674 |
2022-02-08 | $73.04 | $74.21 | $73.04 | $74.19 | $72.94 | 1,498 |
2022-02-07 | $74.45 | $74.61 | $74.27 | $74.39 | $73.14 | 1,009 |
2022-02-04 | $74.43 | $74.79 | $74.05 | $74.79 | $73.54 | 9,589 |
2022-02-03 | $75.26 | $75.26 | $75.26 | $75.26 | $74.00 | 179 |
2022-02-02 | $75.91 | $75.91 | $75.91 | $75.91 | $74.64 | 130 |
2022-02-01 | $75.06 | $75.66 | $75.06 | $75.66 | $74.39 | 355 |
2022-01-31 | $74.05 | $74.46 | $74.05 | $74.32 | $73.07 | 5,711 |
2022-01-28 | $71.94 | $72.67 | $71.94 | $72.67 | $71.45 | 3,394 |
2022-01-27 | $73.19 | $73.19 | $72.39 | $72.39 | $71.17 | 3,453 |
2022-01-26 | $73.10 | $73.47 | $72.50 | $72.62 | $71.40 | 891 |
2022-01-25 | $71.66 | $72.29 | $71.12 | $72.29 | $71.08 | 4,326 |
2022-01-24 | $72.01 | $74.22 | $71.00 | $72.85 | $71.63 | 7,489 |
2022-01-21 | $76.00 | $76.00 | $75.45 | $75.45 | $74.18 | 4,323 |
2022-01-20 | $77.42 | $77.42 | $76.81 | $76.81 | $75.52 | 162 |
2022-01-19 | $77.49 | $77.56 | $77.00 | $77.11 | $75.82 | 1,935 |
2022-01-18 | $77.38 | $77.38 | $76.86 | $76.89 | $75.60 | 4,402 |
2022-01-14 | $78.67 | $78.76 | $78.67 | $78.76 | $77.44 | 329 |
2022-01-13 | $79.63 | $79.63 | $79.04 | $79.04 | $77.71 | 1,429 |
2022-01-12 | $79.28 | $79.50 | $79.28 | $79.50 | $78.17 | 212 |
2022-01-11 | $77.25 | $78.33 | $77.25 | $78.33 | $77.02 | 398 |
2022-01-10 | $77.71 | $77.71 | $75.90 | $76.75 | $75.46 | 1,873 |
2022-01-07 | $78.27 | $78.31 | $78.11 | $78.31 | $76.99 | 1,601 |
2022-01-06 | $78.86 | $78.86 | $78.43 | $78.43 | $77.11 | 357 |
2022-01-05 | $79.25 | $79.28 | $79.08 | $79.08 | $77.76 | 2,377 |
2022-01-04 | $79.50 | $79.50 | $79.48 | $79.48 | $78.15 | 156 |
2022-01-03 | $80.35 | $80.35 | $79.64 | $80.05 | $78.71 | 10,814 |
2021-12-31 | $79.47 | $79.47 | $79.47 | $79.47 | $78.14 | 278 |
2021-12-30 | $79.23 | $79.28 | $79.11 | $79.11 | $77.78 | 2,221 |
2021-12-29 | $79.31 | $79.56 | $79.25 | $79.49 | $78.16 | 4,285 |
2021-12-28 | $79.34 | $79.34 | $79.13 | $79.13 | $77.80 | 191 |
2021-12-27 | $78.98 | $79.32 | $78.98 | $79.32 | $77.98 | 598 |
2021-12-23 | $78.16 | $78.57 | $78.16 | $78.57 | $77.25 | 178 |
2021-12-22 | $77.90 | $78.20 | $77.90 | $78.20 | $76.89 | 1,074 |
2021-12-21 | $76.48 | $76.76 | $76.31 | $76.76 | $75.48 | 3,327 |
2021-12-20 | $76.32 | $76.39 | $76.30 | $76.35 | $75.07 | 709 |
2021-12-17 | $76.48 | $76.48 | $76.48 | $76.48 | $75.19 | 289 |
2021-12-16 | $78.00 | $78.00 | $77.06 | $77.28 | $75.98 | 827 |
2021-12-15 | $76.88 | $77.76 | $76.88 | $77.76 | $76.45 | 319 |
2021-12-14 | $76.68 | $76.68 | $76.68 | $76.68 | $75.40 | 95 |
2021-12-13 | $77.78 | $77.78 | $77.69 | $77.69 | $76.39 | 436 |
2021-12-10 | $78.66 | $78.66 | $78.61 | $78.61 | $76.92 | 420 |
2021-12-09 | $78.97 | $78.97 | $78.82 | $78.82 | $77.12 | 323 |
2021-12-08 | $79.77 | $79.83 | $79.77 | $79.83 | $78.11 | 540 |
2021-12-07 | $79.15 | $79.16 | $79.15 | $79.16 | $77.46 | 144 |
2021-12-06 | $76.79 | $76.98 | $76.70 | $76.92 | $75.27 | 375 |
2021-12-03 | $76.76 | $76.93 | $76.62 | $76.93 | $75.28 | 1,445 |
2021-12-02 | $77.70 | $77.70 | $77.70 | $77.70 | $76.03 | 382 |
2021-12-01 | $78.72 | $79.00 | $77.50 | $77.50 | $75.83 | 1,802 |
2021-11-30 | $78.27 | $78.27 | $77.17 | $77.44 | $75.78 | 2,014 |
2021-11-29 | $77.72 | $77.91 | $77.72 | $77.91 | $76.23 | 1,970 |
2021-11-26 | $78.27 | $78.27 | $77.31 | $77.31 | $75.65 | 984 |
2021-11-24 | $78.20 | $79.21 | $78.20 | $78.91 | $77.21 | 3,888 |
2021-11-23 | $79.81 | $79.91 | $79.70 | $79.91 | $78.19 | 361 |
2021-11-22 | $81.64 | $81.64 | $80.64 | $80.64 | $78.90 | 7,205 |
2021-11-19 | $81.73 | $81.73 | $81.64 | $81.64 | $79.88 | 288 |
2021-11-18 | $82.10 | $82.63 | $81.94 | $82.51 | $80.73 | 7,357 |
2021-11-17 | $82.52 | $82.52 | $82.38 | $82.52 | $80.75 | 14,105 |
2021-11-16 | $83.11 | $83.11 | $82.98 | $83.02 | $81.24 | 15,670 |
2021-11-15 | $83.55 | $84.50 | $83.06 | $83.06 | $81.27 | 5,952 |
2021-11-12 | $83.55 | $83.55 | $83.33 | $83.33 | $81.54 | 6,522 |
2021-11-11 | $83.70 | $83.70 | $83.63 | $83.63 | $81.83 | 380 |
2021-11-10 | $84.30 | $84.30 | $83.79 | $83.79 | $81.99 | 6,265 |
2021-11-09 | $84.93 | $85.05 | $84.74 | $85.01 | $83.18 | 1,264 |
2021-11-08 | $85.14 | $85.15 | $85.06 | $85.15 | $83.32 | 287 |
2021-11-05 | $84.05 | $84.56 | $84.05 | $84.40 | $82.59 | 235 |
2021-11-04 | $84.32 | $84.79 | $84.32 | $84.79 | $82.96 | 591 |
2021-11-03 | $83.99 | $84.30 | $83.99 | $84.30 | $82.49 | 706 |
2021-11-02 | $83.81 | $83.87 | $83.81 | $83.81 | $82.01 | 6,141 |
2021-11-01 | $83.84 | $84.14 | $83.75 | $83.96 | $82.16 | 2,434 |
2021-10-29 | $83.05 | $83.32 | $83.05 | $83.32 | $81.53 | 639 |
2021-10-28 | $84.23 | $84.23 | $84.23 | $84.23 | $82.42 | 272 |
2021-10-27 | $83.59 | $83.60 | $83.22 | $83.22 | $81.43 | 608 |
2021-10-26 | $83.05 | $83.05 | $83.05 | $83.05 | $81.26 | 269 |
2021-10-25 | $82.57 | $82.86 | $82.57 | $82.80 | $81.02 | 1,851 |
2021-10-22 | $82.99 | $83.22 | $82.83 | $83.12 | $81.33 | 2,211 |
2021-10-21 | $82.99 | $83.15 | $82.89 | $82.89 | $81.11 | 7,200 |
2021-10-20 | $82.80 | $82.80 | $82.39 | $82.62 | $80.85 | 1,137 |
2021-10-19 | $82.64 | $82.64 | $82.55 | $82.60 | $80.82 | 660 |
2021-10-18 | $82.10 | $82.10 | $82.10 | $82.10 | $80.34 | 288 |
2021-10-15 | $82.12 | $82.12 | $82.12 | $82.12 | $80.35 | 364 |
2021-10-14 | $81.34 | $81.63 | $81.34 | $81.63 | $79.87 | 328 |
2021-10-13 | $80.38 | $80.89 | $80.38 | $80.89 | $79.15 | 707 |
2021-10-12 | $79.51 | $79.64 | $79.51 | $79.64 | $77.93 | 559 |
2021-10-11 | $79.25 | $79.30 | $79.16 | $79.30 | $77.59 | 353 |
2021-10-08 | $79.92 | $79.92 | $79.32 | $79.37 | $77.67 | 1,045 |
2021-10-07 | $78.91 | $79.34 | $78.91 | $79.34 | $77.63 | 1,113 |
2021-10-06 | $78.96 | $78.96 | $78.91 | $78.91 | $77.21 | 291 |
2021-10-05 | $80.29 | $80.29 | $80.25 | $80.28 | $78.55 | 8,632 |
2021-10-04 | $80.88 | $80.88 | $79.48 | $79.92 | $78.20 | 3,278 |
2021-10-01 | $81.09 | $81.43 | $81.09 | $81.43 | $79.68 | 812 |
2021-09-30 | $81.34 | $81.44 | $81.22 | $81.22 | $79.47 | 740 |
2021-09-29 | $81.75 | $81.75 | $81.75 | $81.75 | $79.99 | 527 |
2021-09-28 | $82.40 | $82.40 | $81.85 | $81.90 | $80.14 | 579 |
2021-09-27 | $84.11 | $84.16 | $83.96 | $83.96 | $82.16 | 1,385 |
2021-09-24 | $83.73 | $83.96 | $83.63 | $83.96 | $82.15 | 663 |
2021-09-23 | $84.71 | $84.71 | $84.71 | $84.71 | $82.89 | 194 |
2021-09-22 | $83.61 | $83.62 | $83.41 | $83.41 | $81.62 | 2,092 |
2021-09-21 | $82.85 | $82.88 | $82.72 | $82.72 | $80.94 | 6,683 |
2021-09-20 | $81.83 | $81.94 | $81.56 | $81.94 | $80.18 | 1,475 |
2021-09-17 | $84.32 | $84.32 | $83.55 | $83.76 | $81.96 | 2,272 |
2021-09-16 | $84.00 | $84.32 | $84.00 | $84.31 | $82.50 | 637 |
2021-09-15 | $85.06 | $85.09 | $85.03 | $85.03 | $83.20 | 1,048 |
2021-09-14 | $85.39 | $85.39 | $84.98 | $85.03 | $83.20 | 768 |
2021-09-13 | $85.22 | $85.54 | $85.22 | $85.37 | $83.54 | 3,078 |
2021-09-10 | $85.18 | $85.18 | $84.99 | $84.99 | $83.16 | 230 |
2021-09-09 | $85.28 | $85.28 | $84.88 | $85.07 | $83.25 | 1,162 |
2021-09-08 | $85.10 | $85.10 | $84.80 | $84.80 | $82.98 | 647 |
2021-09-07 | $86.10 | $86.10 | $86.01 | $86.01 | $84.16 | 317 |
2021-09-03 | $86.14 | $86.14 | $86.08 | $86.08 | $84.23 | 323 |
2021-09-02 | $86.38 | $86.38 | $86.33 | $86.35 | $84.49 | 569 |
2021-09-01 | $85.50 | $85.72 | $85.50 | $85.72 | $83.87 | 192 |
2021-08-31 | $85.40 | $85.40 | $85.25 | $85.27 | $83.43 | 931 |
2021-08-30 | $85.57 | $85.60 | $85.49 | $85.49 | $83.65 | 552 |
2021-08-27 | $84.32 | $85.67 | $84.06 | $85.65 | $83.81 | 10,646 |
2021-08-26 | $84.09 | $84.26 | $83.94 | $84.14 | $82.33 | 1,280 |
2021-08-25 | $84.48 | $84.61 | $84.48 | $84.61 | $82.79 | 500 |
2021-08-24 | $84.37 | $84.80 | $84.36 | $84.67 | $82.85 | 6,761 |
2021-08-23 | $83.76 | $83.97 | $83.76 | $83.97 | $82.16 | 692 |
2021-08-20 | $82.25 | $83.05 | $82.25 | $83.05 | $81.27 | 1,888 |
2021-08-19 | $82.12 | $82.81 | $82.12 | $82.81 | $81.03 | 335 |
2021-08-18 | $83.68 | $83.98 | $83.55 | $83.72 | $81.92 | 833 |
2021-08-17 | $83.19 | $83.19 | $83.01 | $83.18 | $81.39 | 6,657 |
2021-08-16 | $83.83 | $84.22 | $83.83 | $84.22 | $82.41 | 1,420 |
2021-08-13 | $84.40 | $84.75 | $84.35 | $84.75 | $82.92 | 2,734 |
2021-08-12 | $83.60 | $83.82 | $83.57 | $83.82 | $82.01 | 711 |
2021-08-11 | $83.85 | $84.25 | $83.85 | $84.23 | $82.42 | 845 |
2021-08-10 | $83.97 | $83.97 | $83.96 | $83.96 | $82.16 | 339 |
2021-08-09 | $83.10 | $83.44 | $82.58 | $83.44 | $81.65 | 1,480 |
2021-08-06 | $83.13 | $83.13 | $83.12 | $83.12 | $81.33 | 370 |
2021-08-05 | $83.76 | $83.76 | $83.76 | $83.76 | $81.96 | 118 |
2021-08-04 | $83.40 | $83.40 | $83.21 | $83.21 | $81.42 | 619 |
2021-08-03 | $83.24 | $83.24 | $83.24 | $83.24 | $81.45 | 26 |
2021-08-02 | $83.10 | $83.13 | $82.71 | $82.71 | $80.93 | 1,442 |
2021-07-30 | $82.66 | $82.78 | $82.57 | $82.57 | $80.80 | 670 |
2021-07-29 | $82.79 | $82.96 | $82.79 | $82.96 | $81.17 | 801 |
2021-07-28 | $82.01 | $82.35 | $81.74 | $82.35 | $80.58 | 545 |
2021-07-27 | $81.51 | $81.51 | $81.06 | $81.38 | $79.63 | 2,500 |
2021-07-26 | $81.62 | $82.04 | $81.62 | $81.88 | $80.12 | 7,210 |
2021-07-23 | $81.29 | $81.49 | $81.13 | $81.49 | $79.74 | 402 |
2021-07-22 | $80.89 | $80.90 | $80.81 | $80.90 | $79.16 | 676 |
2021-07-21 | $80.19 | $80.50 | $80.16 | $80.50 | $78.77 | 2,575 |
2021-07-20 | $78.30 | $78.78 | $78.30 | $78.66 | $76.97 | 754 |
2021-07-19 | $78.81 | $78.81 | $78.03 | $78.23 | $76.55 | 1,856 |
2021-07-16 | $80.20 | $80.20 | $80.20 | $80.20 | $78.48 | 149 |
2021-07-15 | $80.80 | $80.80 | $80.72 | $80.72 | $78.98 | 691 |
2021-07-14 | $80.91 | $82.00 | $80.91 | $81.72 | $79.96 | 984 |
2021-07-13 | $82.91 | $82.91 | $81.65 | $81.65 | $79.89 | 547 |
2021-07-12 | $81.28 | $82.24 | $80.85 | $82.14 | $80.38 | 2,128 |
2021-07-09 | $81.90 | $82.10 | $81.66 | $82.10 | $80.33 | 1,347 |
2021-07-08 | $80.63 | $81.13 | $80.63 | $80.76 | $79.03 | 1,215 |
2021-07-07 | $81.96 | $81.96 | $81.96 | $81.96 | $80.19 | 49,119 |
2021-07-06 | $82.32 | $82.43 | $81.96 | $82.21 | $80.44 | 2,083 |
2021-07-02 | $81.77 | $82.55 | $81.77 | $82.52 | $80.74 | 2,253 |
2021-07-01 | $81.39 | $81.75 | $81.38 | $81.53 | $79.77 | 8,769 |
2021-06-30 | $81.25 | $81.41 | $81.24 | $81.29 | $79.54 | 984 |
2021-06-29 | $82.22 | $82.22 | $82.21 | $82.21 | $80.44 | 281 |
2021-06-28 | $82.13 | $82.13 | $82.13 | $82.13 | $80.36 | 103 |
2021-06-25 | $82.35 | $82.42 | $82.25 | $82.42 | $80.65 | 1,134 |
2021-06-24 | $81.82 | $81.84 | $81.76 | $81.76 | $80.00 | 1,836 |
2021-06-23 | $81.69 | $81.69 | $81.20 | $81.20 | $79.45 | 330 |
2021-06-22 | $81.91 | $82.35 | $81.55 | $82.31 | $80.54 | 4,553 |
2021-06-21 | $81.19 | $82.18 | $81.19 | $82.18 | $80.41 | 2,301 |
2021-06-18 | $82.02 | $82.02 | $81.19 | $81.19 | $79.44 | 1,216 |
2021-06-17 | $83.04 | $83.04 | $81.88 | $82.12 | $80.35 | 19,709 |
2021-06-16 | $84.70 | $85.15 | $83.51 | $83.51 | $81.72 | 1,763 |
2021-06-15 | $85.08 | $85.08 | $85.08 | $85.08 | $83.25 | 333 |
2021-06-14 | $85.45 | $85.70 | $85.30 | $85.66 | $83.82 | 1,879 |
2021-06-11 | $84.68 | $84.72 | $84.58 | $84.58 | $82.76 | 1,420 |
2021-06-10 | $84.36 | $84.36 | $84.36 | $84.36 | $82.55 | 87 |
2021-06-09 | $84.40 | $85.08 | $84.40 | $85.00 | $82.66 | 7,271 |
2021-06-08 | $84.92 | $84.92 | $84.48 | $84.48 | $82.15 | 223 |
2021-06-07 | $84.68 | $85.07 | $84.64 | $84.96 | $82.62 | 1,963 |
2021-06-04 | $84.22 | $84.58 | $84.22 | $84.33 | $82.01 | 563 |
2021-06-03 | $83.28 | $83.53 | $83.28 | $83.53 | $81.23 | 786 |
2021-06-02 | $84.07 | $84.24 | $84.02 | $84.24 | $81.92 | 1,228 |
2021-06-01 | $85.44 | $85.70 | $85.15 | $85.15 | $82.80 | 1,817 |
2021-05-28 | $84.33 | $84.41 | $84.33 | $84.41 | $82.08 | 331 |
2021-05-27 | $83.78 | $84.11 | $83.77 | $83.96 | $81.64 | 1,588 |
2021-05-26 | $84.15 | $84.15 | $82.44 | $83.78 | $81.47 | 12,325 |
2021-05-25 | $84.04 | $84.04 | $83.66 | $83.95 | $81.64 | 9,870 |
2021-05-24 | $83.62 | $83.62 | $83.62 | $83.62 | $81.31 | 772 |
2021-05-21 | $83.29 | $83.29 | $82.85 | $82.90 | $80.61 | 1,864 |
2021-05-20 | $82.60 | $82.60 | $82.60 | $82.60 | $80.32 | 538 |
2021-05-19 | $81.25 | $81.84 | $81.22 | $81.43 | $79.19 | 7,982 |
2021-05-18 | $82.19 | $82.20 | $81.91 | $81.95 | $79.69 | 2,237 |
2021-05-17 | $81.26 | $81.45 | $80.94 | $81.45 | $79.20 | 2,202 |
2021-05-14 | $80.83 | $81.01 | $80.83 | $81.01 | $78.77 | 453 |
2021-05-13 | $79.36 | $79.68 | $79.36 | $79.68 | $77.48 | 1,296 |
2021-05-12 | $79.37 | $79.37 | $79.06 | $79.06 | $76.88 | 1,966 |
2021-05-11 | $80.13 | $80.68 | $80.13 | $80.28 | $78.07 | 946 |
2021-05-10 | $82.22 | $82.39 | $81.60 | $81.69 | $79.44 | 8,400 |
2021-05-07 | $82.45 | $82.46 | $82.44 | $82.44 | $80.17 | 621 |
2021-05-06 | $80.62 | $81.35 | $80.60 | $81.35 | $79.10 | 1,353 |
2021-05-05 | $81.52 | $81.55 | $81.44 | $81.44 | $79.19 | 266 |
2021-05-04 | $81.34 | $81.34 | $80.38 | $80.73 | $78.50 | 3,742 |
2021-05-03 | $83.44 | $83.44 | $83.03 | $83.27 | $80.97 | 1,787 |
2021-04-30 | $83.04 | $83.09 | $82.02 | $82.18 | $79.92 | 2,387 |
2021-04-29 | $83.50 | $83.53 | $82.87 | $83.42 | $81.12 | 6,170 |
2021-04-28 | $83.48 | $83.50 | $82.87 | $83.50 | $81.19 | 4,298 |
2021-04-27 | $83.48 | $83.61 | $83.48 | $83.61 | $81.30 | 241 |
2021-04-26 | $83.05 | $83.45 | $83.05 | $83.40 | $81.10 | 5,727 |
2021-04-23 | $82.05 | $82.05 | $81.98 | $81.98 | $79.72 | 744 |
2021-04-22 | $81.66 | $81.66 | $80.87 | $81.13 | $78.90 | 927 |
2021-04-21 | $80.38 | $80.74 | $80.38 | $80.74 | $78.51 | 483 |
2021-04-20 | $80.91 | $80.91 | $80.16 | $80.41 | $78.20 | 1,212 |
2021-04-19 | $81.59 | $81.59 | $81.31 | $81.31 | $79.07 | 651 |
2021-04-16 | $82.00 | $82.02 | $81.77 | $81.81 | $79.55 | 2,558 |
2021-04-15 | $81.26 | $81.48 | $81.21 | $81.34 | $79.10 | 1,175 |
2021-04-14 | $80.55 | $80.67 | $80.34 | $80.52 | $78.30 | 1,000 |
2021-04-13 | $79.65 | $80.05 | $79.65 | $79.99 | $77.78 | 2,051 |
2021-04-12 | $78.95 | $79.17 | $78.95 | $79.17 | $76.99 | 811 |
2021-04-09 | $79.48 | $79.48 | $79.48 | $79.48 | $77.29 | 416 |
2021-04-08 | $79.03 | $79.75 | $79.03 | $79.65 | $77.45 | 1,911 |
2021-04-07 | $79.17 | $79.32 | $79.10 | $79.32 | $77.14 | 1,164 |
2021-04-06 | $80.11 | $80.40 | $79.86 | $79.86 | $77.66 | 1,970 |
2021-04-05 | $79.09 | $80.82 | $79.09 | $80.81 | $78.58 | 4,465 |
2021-04-01 | $77.89 | $79.09 | $77.80 | $78.94 | $76.76 | 8,570 |
2021-03-31 | $77.41 | $77.41 | $77.41 | $77.41 | $75.27 | 55 |
2021-03-30 | $77.00 | $77.41 | $77.00 | $77.19 | $75.06 | 708 |
2021-03-29 | $76.85 | $76.85 | $76.78 | $76.78 | $74.66 | 412 |
2021-03-26 | $76.71 | $76.96 | $76.71 | $76.96 | $74.84 | 3,860 |
2021-03-25 | $74.88 | $75.87 | $74.75 | $75.87 | $73.77 | 1,788 |
2021-03-24 | $76.70 | $76.70 | $76.20 | $76.20 | $74.10 | 370 |
2021-03-23 | $77.30 | $77.30 | $76.67 | $76.67 | $74.56 | 872 |
2021-03-22 | $77.63 | $77.81 | $77.63 | $77.81 | $75.66 | 508 |
2021-03-19 | $77.45 | $77.87 | $77.45 | $77.87 | $75.72 | 1,835 |
2021-03-18 | $78.10 | $78.55 | $77.77 | $77.77 | $75.63 | 679 |
2021-03-17 | $78.13 | $78.84 | $77.99 | $78.84 | $76.67 | 868 |
2021-03-16 | $78.52 | $78.83 | $78.24 | $78.80 | $76.63 | 8,890 |
2021-03-15 | $78.18 | $78.46 | $77.88 | $78.40 | $76.24 | 5,474 |
2021-03-12 | $78.05 | $78.82 | $78.05 | $78.82 | $76.65 | 1,873 |
2021-03-11 | $78.52 | $78.82 | $78.52 | $78.82 | $76.65 | 1,128 |
2021-03-10 | $77.73 | $77.73 | $77.62 | $77.62 | $75.48 | 451 |
2021-03-09 | $77.94 | $77.94 | $77.39 | $77.69 | $75.55 | 5,857 |
2021-03-08 | $76.17 | $76.54 | $76.17 | $76.34 | $74.24 | 1,105 |
2021-03-05 | $76.36 | $76.61 | $75.76 | $76.26 | $74.16 | 17,674 |
2021-03-04 | $77.87 | $77.87 | $76.72 | $76.72 | $74.60 | 1,438 |
2021-03-03 | $79.10 | $79.10 | $78.48 | $78.89 | $76.72 | 2,208 |
2021-03-02 | $79.52 | $79.52 | $79.19 | $79.23 | $77.05 | 1,962 |
2021-03-01 | $79.40 | $79.85 | $79.40 | $79.66 | $77.46 | 2,735 |
2021-02-26 | $78.67 | $78.67 | $78.48 | $78.48 | $76.32 | 1,400 |
2021-02-25 | $80.57 | $80.70 | $79.25 | $79.25 | $77.07 | 2,391 |
2021-02-24 | $79.24 | $79.87 | $79.03 | $79.87 | $77.67 | 1,920 |
2021-02-23 | $78.38 | $78.80 | $77.37 | $78.80 | $76.63 | 2,943 |
2021-02-22 | $79.58 | $80.17 | $79.58 | $79.67 | $77.47 | 1,617 |
2021-02-19 | $79.99 | $80.26 | $79.99 | $80.07 | $77.86 | 2,742 |
2021-02-18 | $79.59 | $79.67 | $79.38 | $79.66 | $77.46 | 2,104 |
2021-02-17 | $81.45 | $81.45 | $80.83 | $80.99 | $78.76 | 9,733 |
2021-02-16 | $83.25 | $83.25 | $82.24 | $82.57 | $80.29 | 6,608 |
2021-02-12 | $81.44 | $82.00 | $81.39 | $81.91 | $79.65 | 3,291 |
2021-02-11 | $81.36 | $81.97 | $81.36 | $81.84 | $79.58 | 7,527 |
2021-02-10 | $80.93 | $80.93 | $80.18 | $80.18 | $77.97 | 1,878 |
2021-02-09 | $80.37 | $80.64 | $79.91 | $80.45 | $78.24 | 3,735 |
2021-02-08 | $80.59 | $81.06 | $80.56 | $80.75 | $78.52 | 9,672 |
2021-02-05 | $79.84 | $80.04 | $79.84 | $80.04 | $77.83 | 1,413 |
2021-02-04 | $79.26 | $79.46 | $79.21 | $79.27 | $77.08 | 1,913 |
2021-02-03 | $79.65 | $79.86 | $79.65 | $79.82 | $77.62 | 4,656 |
2021-02-02 | $79.27 | $79.65 | $78.99 | $79.57 | $77.38 | 3,268 |
2021-02-01 | $78.38 | $78.38 | $78.20 | $78.24 | $76.09 | 1,944 |
2021-01-29 | $78.97 | $78.97 | $77.70 | $78.01 | $75.86 | 1,626 |
2021-01-28 | $78.77 | $79.42 | $78.77 | $79.02 | $76.85 | 10,527 |
2021-01-27 | $78.22 | $78.50 | $77.76 | $77.93 | $75.78 | 8,649 |
2021-01-26 | $79.12 | $79.54 | $79.06 | $79.42 | $77.23 | 7,250 |
2021-01-25 | $79.35 | $80.27 | $77.75 | $78.51 | $76.34 | 6,383 |
2021-01-22 | $78.82 | $79.80 | $78.82 | $79.52 | $77.33 | 7,373 |
2021-01-21 | $79.28 | $79.50 | $79.20 | $79.45 | $77.26 | 8,910 |
2021-01-20 | $78.22 | $78.73 | $77.93 | $78.69 | $76.52 | 7,258 |
2021-01-19 | $77.35 | $77.78 | $77.14 | $77.71 | $75.57 | 3,119 |
2021-01-15 | $78.00 | $78.22 | $76.11 | $76.87 | $74.75 | 4,652 |
2021-01-14 | $77.09 | $78.44 | $77.09 | $78.21 | $76.06 | 1,689 |
2021-01-13 | $77.08 | $77.21 | $77.04 | $77.04 | $74.92 | 10,566 |
2021-01-12 | $76.58 | $77.45 | $76.58 | $77.43 | $75.30 | 2,967 |
2021-01-11 | $76.22 | $76.55 | $76.22 | $76.30 | $74.19 | 3,042 |
2021-01-08 | $78.00 | $78.00 | $77.16 | $77.44 | $75.31 | 19,757 |
2021-01-07 | $77.83 | $77.96 | $77.83 | $77.92 | $75.78 | 3,557 |
2021-01-06 | $78.42 | $78.42 | $77.10 | $77.30 | $75.17 | 6,738 |
2021-01-05 | $76.35 | $77.09 | $76.35 | $77.04 | $74.92 | 3,434 |
2021-01-04 | $76.51 | $76.54 | $75.67 | $75.67 | $73.58 | 6,644 |
2020-12-31 | $75.15 | $75.39 | $74.63 | $75.39 | $73.31 | 21,737 |
2020-12-30 | $75.87 | $75.87 | $75.48 | $75.48 | $73.40 | 11,505 |
2020-12-29 | $75.65 | $75.65 | $75.28 | $75.47 | $73.08 | 4,186 |
2020-12-28 | $75.11 | $75.28 | $75.01 | $75.01 | $72.64 | 5,086 |
2020-12-24 | $74.46 | $74.57 | $74.46 | $74.54 | $72.18 | 1,799 |
2020-12-23 | $74.41 | $74.49 | $74.34 | $74.49 | $72.13 | 2,085 |
2020-12-22 | $73.66 | $73.73 | $73.66 | $73.73 | $71.40 | 2,355 |
2020-12-21 | $72.63 | $73.86 | $72.00 | $73.68 | $71.35 | 5,368 |
2020-12-18 | $74.39 | $74.55 | $74.35 | $74.55 | $72.19 | 676 |
2020-12-17 | $72.62 | $74.72 | $72.62 | $74.72 | $72.35 | 4,455 |
2020-12-16 | $72.90 | $73.04 | $72.74 | $72.96 | $70.65 | 9,065 |
2020-12-15 | $72.02 | $72.61 | $72.02 | $72.61 | $70.32 | 1,995 |
2020-12-14 | $71.10 | $71.10 | $71.10 | $71.10 | $68.85 | 134 |
2020-12-11 | $72.08 | $72.08 | $71.16 | $71.29 | $68.67 | 4,314 |
2020-12-10 | $71.65 | $71.65 | $71.61 | $71.61 | $68.98 | 2,933 |
2020-12-09 | $71.87 | $71.87 | $71.67 | $71.67 | $69.03 | 1,295 |
2020-12-08 | $71.81 | $71.91 | $71.68 | $71.91 | $69.26 | 3,619 |
2020-12-07 | $71.97 | $72.09 | $71.75 | $71.85 | $69.21 | 4,133 |
2020-12-04 | $72.01 | $72.18 | $71.77 | $71.93 | $69.29 | 4,472 |
2020-12-03 | $71.00 | $71.00 | $71.00 | $71.00 | $68.39 | 564 |
2020-12-02 | $70.40 | $70.85 | $70.40 | $70.73 | $68.13 | 2,596 |
2020-12-01 | $70.64 | $71.26 | $70.64 | $71.26 | $68.64 | 3,270 |
2020-11-30 | $70.40 | $70.72 | $69.43 | $69.43 | $66.88 | 5,256 |
2020-11-27 | $69.48 | $69.90 | $68.57 | $69.90 | $67.33 | 1,730 |
2020-11-25 | $68.00 | $68.35 | $68.00 | $68.27 | $65.76 | 731 |
2020-11-24 | $67.70 | $67.91 | $67.70 | $67.91 | $65.41 | 572 |
2020-11-23 | $67.68 | $67.78 | $67.20 | $67.55 | $65.06 | 1,452 |
2020-11-20 | $66.91 | $67.31 | $66.91 | $67.31 | $64.83 | 3,001 |
2020-11-19 | $65.97 | $66.58 | $65.97 | $66.58 | $64.13 | 891 |
2020-11-18 | $66.20 | $66.24 | $65.86 | $65.86 | $63.44 | 3,949 |
2020-11-17 | $65.91 | $65.95 | $65.69 | $65.95 | $63.52 | 1,121 |
2020-11-16 | $65.94 | $65.94 | $65.52 | $65.82 | $63.40 | 3,649 |
2020-11-13 | $64.68 | $65.07 | $64.68 | $65.07 | $62.67 | 6,097 |
2020-11-12 | $64.49 | $64.56 | $63.81 | $63.99 | $61.63 | 507 |
2020-11-11 | $63.80 | $64.18 | $63.80 | $64.13 | $61.77 | 905 |
2020-11-10 | $62.57 | $62.80 | $62.55 | $62.80 | $60.49 | 1,040 |
2020-11-09 | $64.64 | $64.64 | $62.25 | $62.25 | $59.96 | 6,526 |
2020-11-06 | $61.99 | $62.29 | $61.99 | $62.29 | $60.00 | 2,234 |
2020-11-05 | $62.39 | $62.58 | $62.06 | $62.34 | $60.05 | 4,478 |
2020-11-04 | $59.75 | $60.89 | $59.75 | $60.68 | $58.45 | 1,151 |
2020-11-03 | $59.46 | $59.77 | $59.22 | $59.75 | $57.55 | 5,203 |
2020-11-02 | $58.37 | $58.54 | $57.93 | $58.34 | $56.20 | 2,482 |
2020-10-30 | $56.94 | $57.17 | $56.94 | $57.17 | $55.06 | 675 |
2020-10-29 | $57.39 | $57.65 | $57.32 | $57.65 | $55.53 | 2,082 |
2020-10-28 | $57.47 | $58.53 | $57.21 | $57.22 | $55.11 | 3,161 |
2020-10-27 | $60.37 | $60.37 | $59.55 | $59.63 | $57.44 | 3,503 |
2020-10-26 | $60.84 | $60.84 | $59.92 | $60.37 | $58.14 | 5,174 |
2020-10-23 | $61.92 | $62.14 | $61.89 | $62.14 | $59.85 | 2,612 |
2020-10-22 | $62.24 | $62.24 | $62.24 | $62.24 | $59.95 | 336 |
2020-10-21 | $63.16 | $63.16 | $62.76 | $62.76 | $60.45 | 374 |
2020-10-20 | $63.78 | $63.78 | $63.43 | $63.43 | $61.10 | 1,066 |
2020-10-19 | $64.08 | $64.08 | $63.25 | $63.25 | $60.93 | 2,573 |
2020-10-16 | $63.32 | $63.92 | $63.32 | $63.92 | $61.57 | 842 |
2020-10-15 | $62.64 | $63.29 | $62.64 | $63.29 | $60.96 | 2,141 |
2020-10-14 | $64.66 | $64.66 | $64.42 | $64.42 | $62.05 | 644 |
2020-10-13 | $64.65 | $64.65 | $64.65 | $64.65 | $62.27 | 415 |
2020-10-12 | $65.08 | $65.31 | $65.08 | $65.24 | $62.84 | 1,369 |
2020-10-09 | $64.90 | $65.09 | $64.90 | $64.95 | $62.56 | 12,854 |
2020-10-08 | $64.09 | $64.25 | $64.07 | $64.07 | $61.71 | 627 |
2020-10-07 | $64.48 | $64.48 | $63.81 | $64.18 | $61.81 | 7,644 |
2020-10-06 | $64.78 | $64.83 | $63.76 | $63.76 | $61.41 | 9,829 |
2020-10-05 | $64.15 | $64.45 | $64.15 | $64.45 | $62.08 | 1,928 |
2020-10-02 | $63.06 | $63.24 | $63.06 | $63.24 | $60.91 | 136 |
2020-10-01 | $63.54 | $63.54 | $63.44 | $63.44 | $61.10 | 902 |
2020-09-30 | $62.80 | $63.05 | $62.71 | $62.77 | $60.46 | 8,915 |
2020-09-29 | $62.38 | $62.58 | $62.38 | $62.50 | $60.20 | 3,800 |
2020-09-28 | $61.82 | $61.82 | $61.82 | $61.82 | $59.55 | 97 |
2020-09-25 | $60.05 | $60.90 | $59.96 | $60.90 | $58.66 | 4,990 |
2020-09-24 | $60.73 | $60.94 | $60.61 | $60.69 | $58.46 | 985 |
2020-09-23 | $61.45 | $61.45 | $60.90 | $60.90 | $58.66 | 900 |
2020-09-22 | $61.12 | $61.58 | $60.86 | $61.48 | $59.22 | 10,124 |
2020-09-21 | $61.46 | $61.46 | $60.44 | $61.18 | $58.93 | 1,568 |
2020-09-18 | $63.39 | $63.44 | $63.09 | $63.14 | $60.82 | 1,874 |
2020-09-17 | $63.14 | $63.33 | $63.14 | $63.33 | $61.00 | 3,558 |
2020-09-16 | $63.04 | $63.14 | $62.58 | $62.58 | $60.28 | 2,532 |
2020-09-15 | $63.27 | $63.27 | $63.00 | $63.04 | $60.72 | 2,200 |
2020-09-14 | $63.05 | $63.22 | $62.89 | $63.01 | $60.69 | 2,324 |
2020-09-11 | $62.01 | $62.33 | $62.01 | $62.33 | $60.04 | 634 |
2020-09-10 | $63.13 | $63.34 | $62.07 | $62.07 | $59.79 | 1,956 |
2020-09-09 | $62.79 | $62.91 | $62.79 | $62.83 | $60.51 | 945 |
2020-09-08 | $62.03 | $62.03 | $61.72 | $61.72 | $59.45 | 536 |
2020-09-04 | $61.11 | $62.03 | $61.00 | $62.03 | $59.75 | 2,213 |
2020-09-03 | $62.15 | $62.15 | $62.08 | $62.08 | $59.79 | 1,061 |
2020-09-02 | $63.69 | $64.17 | $63.69 | $64.17 | $61.81 | 1,144 |
2020-09-01 | $63.80 | $63.80 | $63.48 | $63.60 | $61.26 | 1,205 |
2020-08-31 | $63.73 | $63.88 | $63.67 | $63.70 | $61.35 | 3,607 |
2020-08-28 | $63.71 | $63.71 | $63.50 | $63.57 | $61.23 | 2,926 |
2020-08-27 | $64.34 | $64.34 | $63.19 | $63.34 | $61.01 | 4,083 |
2020-08-26 | $63.72 | $64.15 | $63.72 | $64.05 | $61.70 | 7,017 |
2020-08-25 | $63.04 | $63.67 | $63.04 | $63.36 | $61.03 | 4,359 |
2020-08-24 | $63.75 | $63.75 | $63.16 | $63.29 | $60.96 | 1,176 |
2020-08-21 | $61.75 | $63.00 | $61.75 | $62.75 | $60.44 | 10,157 |
2020-08-20 | $62.61 | $64.38 | $62.61 | $64.38 | $62.01 | 1,235 |
2020-08-19 | $65.83 | $66.95 | $63.14 | $63.16 | $60.84 | 3,206 |
2020-08-18 | $63.58 | $64.13 | $63.42 | $64.10 | $61.74 | 5,179 |
2020-08-17 | $63.04 | $63.19 | $62.97 | $63.19 | $60.86 | 5,316 |
2020-08-14 | $62.42 | $62.50 | $62.31 | $62.31 | $60.02 | 1,117 |
2020-08-13 | $63.28 | $63.28 | $63.02 | $63.02 | $60.70 | 882 |
2020-08-12 | $62.94 | $63.22 | $62.79 | $63.22 | $60.89 | 5,510 |
2020-08-11 | $62.79 | $63.03 | $62.36 | $62.41 | $60.11 | 6,514 |
2020-08-10 | $61.70 | $61.94 | $61.61 | $61.94 | $59.66 | 3,475 |
2020-08-07 | $62.02 | $62.15 | $61.96 | $62.15 | $59.86 | 2,381 |
2020-08-06 | $62.19 | $62.19 | $62.16 | $62.16 | $59.87 | 1,392 |
2020-08-05 | $61.53 | $62.21 | $61.53 | $61.72 | $59.45 | 5,071 |
2020-08-04 | $60.73 | $60.93 | $60.22 | $60.93 | $58.69 | 5,237 |
2020-08-03 | $60.20 | $60.85 | $60.20 | $60.84 | $58.60 | 5,497 |
2020-07-31 | $60.22 | $60.24 | $59.39 | $59.42 | $57.24 | 1,728 |
2020-07-30 | $59.34 | $60.08 | $59.14 | $60.08 | $57.87 | 3,472 |
2020-07-29 | $60.64 | $60.77 | $60.64 | $60.77 | $58.53 | 1,241 |
2020-07-28 | $60.00 | $60.25 | $59.85 | $59.86 | $57.65 | 3,619 |
2020-07-27 | $60.29 | $60.62 | $60.29 | $60.54 | $58.31 | 2,682 |
2020-07-24 | $59.72 | $60.65 | $59.03 | $59.71 | $57.52 | 1,539 |
2020-07-23 | $61.00 | $61.31 | $60.64 | $60.64 | $58.41 | 2,037 |
2020-07-22 | $61.06 | $61.39 | $61.06 | $61.39 | $59.13 | 3,625 |
2020-07-21 | $60.04 | $60.59 | $60.04 | $60.29 | $58.07 | 3,985 |
2020-07-20 | $59.63 | $59.93 | $59.63 | $59.93 | $57.73 | 500 |
2020-07-17 | $59.31 | $59.51 | $59.25 | $59.51 | $57.32 | 500 |
2020-07-16 | $59.49 | $59.49 | $58.88 | $59.15 | $56.97 | 4,900 |
2020-07-15 | $59.73 | $59.73 | $59.13 | $59.56 | $57.37 | 2,090 |
2020-07-14 | $58.63 | $58.91 | $58.60 | $58.91 | $56.74 | 2,100 |
2020-07-13 | $59.21 | $59.21 | $58.09 | $58.09 | $55.95 | 2,396 |
2020-07-10 | $58.43 | $58.77 | $58.28 | $58.77 | $56.61 | 7,524 |
2020-07-09 | $58.52 | $58.55 | $58.52 | $58.55 | $56.40 | 1,200 |
2020-07-08 | $58.92 | $59.36 | $58.92 | $59.36 | $57.18 | 3,973 |
2020-07-07 | $58.73 | $58.96 | $58.44 | $58.44 | $56.29 | 1,700 |
2020-07-06 | $59.48 | $59.48 | $59.20 | $59.43 | $57.24 | 9,101 |
2020-07-02 | $58.21 | $58.36 | $57.59 | $57.79 | $55.66 | 4,232 |
2020-07-01 | $57.01 | $57.66 | $57.01 | $57.56 | $55.44 | 6,146 |
2020-06-30 | $56.59 | $57.11 | $56.59 | $57.11 | $55.01 | 300 |
2020-06-29 | $56.48 | $56.52 | $56.48 | $56.52 | $54.44 | 1,237 |
2020-06-26 | $55.72 | $55.78 | $55.72 | $55.72 | $53.67 | 600 |
2020-06-25 | $55.87 | $56.48 | $55.82 | $56.48 | $54.40 | 1,400 |
2020-06-24 | $56.63 | $56.64 | $55.95 | $56.04 | $53.98 | 1,600 |
2020-06-23 | $57.10 | $57.14 | $56.86 | $56.86 | $54.77 | 2,200 |
2020-06-22 | $55.85 | $56.53 | $55.85 | $56.48 | $54.40 | 1,700 |
2020-06-19 | $56.03 | $56.12 | $55.36 | $55.47 | $53.43 | 4,800 |
2020-06-18 | $56.56 | $56.56 | $56.18 | $56.27 | $54.20 | 800 |
2020-06-17 | $56.84 | $56.84 | $56.49 | $56.61 | $54.53 | 2,490 |
2020-06-16 | $56.87 | $57.05 | $55.97 | $56.30 | $54.23 | 4,375 |
2020-06-15 | $54.68 | $56.16 | $54.61 | $56.04 | $53.98 | 1,706 |
2020-06-12 | $56.04 | $56.04 | $54.74 | $55.49 | $53.31 | 9,500 |
2020-06-11 | $56.07 | $56.07 | $54.55 | $54.55 | $52.40 | 2,991 |
2020-06-10 | $58.06 | $58.06 | $57.76 | $57.83 | $55.55 | 2,502 |
2020-06-09 | $57.85 | $58.48 | $57.85 | $58.05 | $55.76 | 4,068 |
2020-06-08 | $58.94 | $59.25 | $58.56 | $59.25 | $56.92 | 2,641 |
2020-06-05 | $58.97 | $58.97 | $58.61 | $58.68 | $56.37 | 2,100 |
2020-06-04 | $57.79 | $58.36 | $57.79 | $58.18 | $55.89 | 2,105 |
2020-06-03 | $57.73 | $58.42 | $57.73 | $58.40 | $56.10 | 6,400 |
2020-06-02 | $56.46 | $56.77 | $56.34 | $56.77 | $54.54 | 4,502 |
2020-06-01 | $54.97 | $56.46 | $54.97 | $56.46 | $54.24 | 2,951 |
2020-05-29 | $54.97 | $54.97 | $54.97 | $54.97 | $52.81 | 124 |
2020-05-28 | $55.27 | $55.30 | $54.61 | $54.61 | $52.46 | 4,900 |
2020-05-27 | $53.81 | $54.12 | $53.72 | $54.12 | $51.99 | 7,169 |
2020-05-26 | $53.77 | $53.77 | $53.53 | $53.53 | $51.42 | 300 |
2020-05-22 | $52.21 | $52.54 | $52.21 | $52.54 | $50.47 | 1,023 |
2020-05-21 | $52.42 | $52.42 | $52.21 | $52.21 | $50.15 | 400 |
2020-05-20 | $52.50 | $52.58 | $52.50 | $52.58 | $50.51 | 267 |
2020-05-19 | $51.82 | $52.05 | $51.52 | $51.52 | $49.49 | 1,776 |
2020-05-18 | $50.81 | $51.66 | $50.81 | $51.66 | $49.63 | 772 |
2020-05-15 | $49.31 | $50.20 | $49.31 | $50.12 | $48.15 | 4,987 |
2020-05-14 | $48.89 | $49.42 | $48.83 | $49.42 | $47.47 | 3,400 |
2020-05-13 | $50.28 | $50.53 | $49.73 | $49.79 | $47.83 | 2,934 |
2020-05-12 | $51.29 | $51.29 | $50.25 | $50.25 | $48.27 | 2,308 |
2020-05-11 | $50.75 | $50.96 | $50.69 | $50.96 | $48.95 | 1,700 |
2020-05-08 | $50.79 | $50.79 | $50.61 | $50.70 | $48.70 | 6,700 |
2020-05-07 | $49.88 | $50.06 | $49.30 | $50.01 | $48.04 | 2,223 |
2020-05-06 | $48.89 | $48.89 | $48.58 | $48.58 | $46.67 | 774 |
2020-05-05 | $48.80 | $48.80 | $48.64 | $48.64 | $46.73 | 1,101 |
2020-05-04 | $47.79 | $48.26 | $47.79 | $48.17 | $46.27 | 2,800 |
2020-05-01 | $48.23 | $48.31 | $47.71 | $47.83 | $45.95 | 7,718 |
2020-04-30 | $48.79 | $48.93 | $48.79 | $48.93 | $47.00 | 573 |
2020-04-29 | $49.44 | $49.52 | $49.35 | $49.52 | $47.57 | 1,300 |
2020-04-28 | $48.61 | $48.61 | $47.75 | $47.75 | $45.87 | 786 |
2020-04-27 | $47.75 | $47.86 | $47.75 | $47.86 | $45.98 | 1,700 |
2020-04-24 | $47.12 | $47.27 | $47.12 | $47.27 | $45.41 | 1,835 |
2020-04-23 | $47.40 | $47.69 | $46.52 | $46.72 | $44.88 | 13,670 |
2020-04-22 | $47.39 | $47.39 | $47.10 | $47.36 | $45.50 | 6,122 |
2020-04-21 | $47.05 | $47.27 | $46.94 | $46.95 | $45.10 | 1,560 |
2020-04-20 | $47.96 | $48.02 | $47.40 | $47.40 | $45.53 | 2,940 |
2020-04-17 | $47.76 | $48.11 | $47.69 | $48.11 | $46.22 | 4,042 |
2020-04-16 | $47.15 | $47.15 | $46.22 | $46.63 | $44.79 | 8,517 |
2020-04-15 | $46.52 | $46.81 | $46.33 | $46.42 | $44.59 | 2,600 |
2020-04-14 | $48.18 | $48.30 | $48.18 | $48.23 | $46.33 | 1,300 |
2020-04-13 | $47.61 | $47.61 | $46.32 | $46.61 | $44.78 | 1,210 |
2020-04-09 | $47.55 | $47.55 | $47.35 | $47.47 | $45.60 | 1,000 |
2020-04-08 | $45.80 | $45.94 | $45.71 | $45.92 | $44.11 | 4,200 |
2020-04-07 | $45.67 | $45.67 | $44.95 | $44.95 | $43.18 | 2,900 |
2020-04-06 | $44.50 | $44.99 | $44.38 | $44.99 | $43.22 | 2,900 |
2020-04-03 | $42.99 | $43.06 | $42.95 | $42.95 | $41.26 | 500 |
2020-04-02 | $42.62 | $43.46 | $42.62 | $43.46 | $41.75 | 558 |
2020-04-01 | $43.26 | $43.26 | $42.47 | $42.47 | $40.80 | 5,035 |
2020-03-31 | $44.40 | $44.40 | $43.73 | $44.06 | $42.33 | 7,549 |
2020-03-30 | $43.43 | $43.87 | $43.24 | $43.87 | $42.14 | 2,800 |
2020-03-27 | $43.03 | $43.03 | $42.93 | $42.93 | $41.24 | 800 |
2020-03-26 | $42.33 | $44.38 | $42.33 | $44.38 | $42.63 | 2,368 |
2020-03-25 | $41.91 | $43.61 | $41.87 | $42.90 | $41.21 | 1,480 |
2020-03-24 | $41.06 | $41.40 | $40.95 | $41.39 | $39.76 | 2,900 |
2020-03-23 | $38.25 | $38.43 | $37.63 | $38.43 | $36.92 | 1,499 |
2020-03-20 | $38.21 | $38.95 | $37.09 | $37.09 | $35.63 | 6,738 |
2020-03-19 | $35.64 | $36.80 | $35.64 | $36.34 | $34.91 | 1,732 |
2020-03-18 | $36.62 | $37.06 | $35.69 | $36.96 | $35.51 | 6,086 |
2020-03-17 | $39.31 | $40.02 | $38.72 | $39.54 | $37.98 | 6,491 |
2020-03-16 | $39.78 | $41.63 | $39.25 | $40.11 | $38.53 | 8,844 |
2020-03-13 | $45.67 | $45.67 | $43.06 | $45.42 | $43.63 | 2,893 |
2020-03-12 | $44.74 | $44.74 | $43.25 | $43.50 | $41.79 | 2,420 |
2020-03-11 | $50.11 | $50.11 | $48.22 | $48.64 | $46.73 | 65,214 |
2020-03-10 | $50.10 | $51.74 | $50.10 | $51.74 | $49.70 | 6,100 |
2020-03-09 | $51.65 | $51.65 | $50.47 | $50.47 | $48.48 | 3,900 |
2020-03-06 | $53.52 | $53.98 | $53.41 | $53.98 | $51.86 | 2,600 |
2020-03-05 | $54.80 | $54.85 | $54.17 | $54.55 | $52.40 | 10,800 |
2020-03-04 | $55.39 | $56.24 | $55.39 | $56.24 | $54.03 | 1,041 |
2020-03-03 | $55.79 | $55.79 | $54.56 | $54.91 | $52.75 | 7,967 |
2020-03-02 | $54.17 | $55.06 | $53.73 | $55.06 | $52.89 | 6,977 |
2020-02-28 | $53.12 | $54.15 | $53.12 | $54.13 | $52.00 | 5,798 |
2020-02-27 | $54.66 | $55.18 | $53.99 | $53.99 | $51.86 | 3,452 |
2020-02-26 | $55.83 | $56.01 | $55.50 | $55.55 | $53.36 | 5,056 |
2020-02-25 | $57.13 | $57.13 | $55.84 | $55.84 | $53.64 | 1,714 |
2020-02-24 | $56.76 | $57.78 | $56.76 | $57.04 | $54.79 | 5,929 |
2020-02-21 | $59.70 | $59.70 | $59.70 | $59.70 | $57.35 | 71 |
2020-02-20 | $60.16 | $60.25 | $60.07 | $60.17 | $57.80 | 3,105 |
2020-02-19 | $60.24 | $60.30 | $60.20 | $60.25 | $57.88 | 3,830 |
2020-02-18 | $59.89 | $59.99 | $59.89 | $59.95 | $57.59 | 1,867 |
2020-02-14 | $60.59 | $60.59 | $60.47 | $60.47 | $58.09 | 918 |
2020-02-13 | $60.09 | $60.35 | $60.09 | $60.29 | $57.92 | 2,833 |
2020-02-12 | $60.52 | $60.52 | $60.41 | $60.51 | $58.13 | 1,450 |
2020-02-11 | $60.18 | $60.56 | $60.18 | $60.32 | $57.95 | 2,739 |
2020-02-10 | $59.16 | $59.51 | $59.16 | $59.44 | $57.10 | 3,662 |
2020-02-07 | $59.18 | $59.18 | $59.18 | $59.18 | $56.85 | 108 |
2020-02-06 | $60.21 | $60.21 | $60.05 | $60.05 | $57.69 | 518 |
2020-02-05 | $60.10 | $60.11 | $60.10 | $60.11 | $57.74 | 1,086 |
2020-02-04 | $59.65 | $59.70 | $59.61 | $59.70 | $57.35 | 1,154 |
2020-02-03 | $58.58 | $58.93 | $58.58 | $58.74 | $56.43 | 4,137 |
2020-01-31 | $58.87 | $58.87 | $58.56 | $58.58 | $56.27 | 1,400 |
2020-01-30 | $58.89 | $59.22 | $58.89 | $59.22 | $56.88 | 415 |
2020-01-29 | $59.45 | $59.64 | $59.45 | $59.61 | $57.26 | 1,800 |
2020-01-28 | $59.01 | $59.36 | $59.01 | $59.36 | $57.02 | 4,762 |
2020-01-27 | $58.93 | $59.21 | $58.93 | $59.05 | $56.73 | 1,711 |
2020-01-24 | $60.19 | $60.21 | $60.19 | $60.21 | $57.84 | 400 |
2020-01-23 | $60.27 | $60.49 | $60.06 | $60.49 | $58.11 | 672 |
2020-01-22 | $60.72 | $60.72 | $60.57 | $60.57 | $58.19 | 568 |
2020-01-21 | $60.79 | $60.79 | $60.50 | $60.54 | $58.16 | 2,369 |
2020-01-17 | $60.48 | $60.55 | $60.47 | $60.55 | $58.17 | 2,391 |
2020-01-16 | $60.46 | $60.54 | $60.40 | $60.54 | $58.16 | 1,300 |
2020-01-15 | $60.13 | $60.25 | $60.13 | $60.15 | $57.78 | 715 |
2020-01-14 | $60.40 | $60.42 | $60.11 | $60.29 | $57.92 | 1,459 |
2020-01-13 | $60.53 | $60.62 | $60.51 | $60.62 | $58.23 | 2,900 |
2020-01-10 | $60.73 | $60.73 | $60.56 | $60.56 | $58.18 | 200 |
2020-01-09 | $60.85 | $60.93 | $60.80 | $60.93 | $58.53 | 1,500 |
2020-01-08 | $60.47 | $60.76 | $60.47 | $60.73 | $58.34 | 1,200 |
2020-01-07 | $60.62 | $60.73 | $60.49 | $60.49 | $58.11 | 438 |
2020-01-06 | $59.99 | $60.54 | $59.99 | $60.54 | $58.16 | 1,717 |
2020-01-03 | $60.53 | $60.76 | $60.53 | $60.61 | $58.22 | 722 |
2020-01-02 | $61.37 | $61.72 | $61.37 | $61.72 | $59.29 | 1,211 |
2019-12-31 | $60.54 | $60.54 | $60.06 | $60.49 | $58.11 | 7,932 |
2019-12-30 | $60.99 | $60.99 | $60.22 | $60.35 | $57.97 | 3,523 |
2019-12-27 | $60.80 | $60.92 | $60.49 | $60.79 | $58.40 | 593 |
2019-12-26 | $59.89 | $60.30 | $59.89 | $60.24 | $57.87 | 720 |
2019-12-24 | $59.77 | $59.88 | $59.77 | $59.87 | $57.51 | 500 |
2019-12-23 | $59.89 | $60.00 | $59.89 | $59.94 | $57.58 | 2,603 |
2019-12-20 | $59.79 | $59.80 | $59.71 | $59.75 | $57.40 | 2,600 |
2019-12-19 | $59.79 | $59.90 | $59.79 | $59.90 | $57.54 | 711 |
2019-12-18 | $59.65 | $60.07 | $59.53 | $59.58 | $57.23 | 2,986 |
2019-12-17 | $60.16 | $60.36 | $60.12 | $60.17 | $57.80 | 1,551 |
2019-12-16 | $60.17 | $60.49 | $60.14 | $60.36 | $57.98 | 1,948 |
2019-12-13 | $59.19 | $59.39 | $59.18 | $59.27 | $56.94 | 1,917 |
2019-12-12 | $58.62 | $59.05 | $58.62 | $59.05 | $56.73 | 1,583 |
2019-12-11 | $58.37 | $58.61 | $58.37 | $58.61 | $56.30 | 900 |
2019-12-10 | $57.87 | $58.09 | $57.87 | $58.09 | $55.80 | 353 |
2019-12-09 | $57.84 | $57.87 | $57.79 | $57.87 | $55.59 | 900 |
2019-12-06 | $57.61 | $57.78 | $57.49 | $57.78 | $55.51 | 5,300 |
2019-12-05 | $57.48 | $57.48 | $57.40 | $57.40 | $55.14 | 4,653 |
2019-12-04 | $57.01 | $57.23 | $56.96 | $57.14 | $54.89 | 4,800 |
2019-12-03 | $56.07 | $56.72 | $56.07 | $56.66 | $54.43 | 1,861 |
2019-12-02 | $56.93 | $56.93 | $56.58 | $56.69 | $54.46 | 484 |
2019-11-29 | $57.05 | $57.10 | $56.94 | $56.94 | $54.70 | 2,286 |
2019-11-27 | $56.84 | $57.17 | $56.80 | $57.09 | $54.84 | 1,653 |
2019-11-26 | $56.82 | $57.01 | $56.76 | $57.01 | $54.77 | 1,088 |
2019-11-25 | $56.50 | $56.60 | $56.49 | $56.60 | $54.37 | 1,303 |
2019-11-22 | $56.31 | $56.35 | $56.31 | $56.35 | $54.13 | 700 |
2019-11-21 | $55.93 | $56.30 | $55.93 | $56.30 | $54.08 | 500 |
2019-11-20 | $56.67 | $56.67 | $56.36 | $56.36 | $54.14 | 920 |
2019-11-19 | $57.09 | $57.09 | $56.98 | $56.98 | $54.74 | 1,300 |
2019-11-18 | $56.51 | $56.93 | $56.51 | $56.91 | $54.67 | 683 |
2019-11-15 | $56.65 | $56.77 | $56.65 | $56.77 | $54.54 | 400 |
2019-11-14 | $56.32 | $56.52 | $56.26 | $56.52 | $54.30 | 833 |
2019-11-13 | $56.46 | $56.58 | $56.46 | $56.58 | $54.35 | 1,100 |
2019-11-12 | $56.68 | $56.73 | $56.58 | $56.60 | $54.37 | 500 |
2019-11-11 | $56.96 | $56.96 | $56.96 | $56.96 | $54.72 | 48 |
2019-11-08 | $56.76 | $56.86 | $56.65 | $56.86 | $54.62 | 1,104 |
2019-11-07 | $56.91 | $57.21 | $56.86 | $57.15 | $54.90 | 2,100 |
2019-11-06 | $56.82 | $56.82 | $56.50 | $56.69 | $54.46 | 1,333 |
2019-11-05 | $56.81 | $56.87 | $56.67 | $56.87 | $54.63 | 2,772 |
2019-11-04 | $57.14 | $57.33 | $56.93 | $56.93 | $54.69 | 850 |
2019-11-01 | $56.21 | $56.53 | $56.21 | $56.52 | $54.30 | 2,931 |
2019-10-31 | $55.92 | $55.92 | $55.61 | $55.83 | $53.63 | 1,088 |
2019-10-30 | $55.52 | $56.00 | $55.52 | $56.00 | $53.80 | 2,033 |
2019-10-29 | $55.68 | $55.68 | $55.68 | $55.68 | $53.49 | 180 |
2019-10-28 | $55.85 | $55.85 | $55.79 | $55.79 | $53.59 | 300 |
2019-10-25 | $55.18 | $55.18 | $55.18 | $55.18 | $53.01 | 151 |
2019-10-24 | $55.36 | $55.36 | $55.20 | $55.33 | $53.15 | 900 |
2019-10-23 | $55.50 | $55.50 | $55.50 | $55.50 | $53.32 | 7 |
2019-10-22 | $55.34 | $55.34 | $55.10 | $55.10 | $52.93 | 500 |
2019-10-21 | $55.55 | $55.55 | $55.51 | $55.51 | $53.32 | 300 |
2019-10-18 | $54.84 | $55.10 | $54.84 | $55.10 | $52.93 | 400 |
2019-10-17 | $55.25 | $55.25 | $55.06 | $55.06 | $52.89 | 943 |
2019-10-16 | $54.45 | $54.75 | $54.45 | $54.75 | $52.59 | 570 |
2019-10-15 | $54.11 | $54.57 | $54.06 | $54.49 | $52.35 | 2,729 |
2019-10-14 | $53.66 | $53.86 | $53.64 | $53.83 | $51.71 | 2,139 |
2019-10-11 | $53.70 | $53.88 | $53.70 | $53.76 | $51.64 | 8,979 |
2019-10-10 | $53.03 | $53.03 | $52.85 | $53.02 | $50.93 | 1,037 |
2019-10-09 | $52.78 | $52.90 | $52.65 | $52.90 | $50.82 | 4,979 |
2019-10-08 | $52.37 | $52.37 | $52.37 | $52.37 | $50.31 | 68 |
2019-10-07 | $52.92 | $52.92 | $52.92 | $52.92 | $50.84 | 21 |
2019-10-04 | $52.72 | $53.15 | $52.72 | $53.15 | $51.06 | 600 |
2019-10-03 | $51.90 | $52.36 | $51.81 | $52.25 | $50.19 | 3,262 |
2019-10-02 | $52.38 | $52.38 | $51.78 | $52.01 | $49.96 | 2,600 |
2019-10-01 | $52.95 | $52.95 | $52.84 | $52.84 | $50.76 | 2,300 |
2019-09-30 | $53.02 | $53.03 | $53.00 | $53.03 | $50.94 | 1,700 |
2019-09-27 | $53.01 | $53.01 | $52.82 | $52.82 | $50.74 | 100 |
2019-09-26 | $52.84 | $52.84 | $52.73 | $52.75 | $50.67 | 767 |
2019-09-25 | $52.55 | $52.69 | $52.31 | $52.69 | $50.62 | 1,005 |
2019-09-24 | $53.35 | $53.44 | $53.08 | $53.08 | $50.99 | 529 |
2019-09-23 | $53.12 | $53.57 | $53.12 | $53.25 | $51.15 | 3,183 |
2019-09-20 | $54.04 | $54.04 | $53.90 | $53.90 | $51.78 | 1,100 |
2019-09-19 | $54.52 | $54.82 | $54.42 | $54.42 | $52.28 | 3,782 |
2019-09-18 | $54.20 | $54.22 | $53.90 | $54.11 | $51.98 | 2,700 |
2019-09-17 | $53.71 | $54.25 | $53.71 | $54.25 | $52.11 | 239 |
2019-09-16 | $54.05 | $54.05 | $53.74 | $53.81 | $51.69 | 1,067 |
2019-09-13 | $54.35 | $54.50 | $54.35 | $54.50 | $52.35 | 963 |
2019-09-12 | $53.65 | $54.00 | $53.65 | $54.00 | $51.87 | 1,145 |
2019-09-11 | $53.52 | $53.73 | $53.41 | $53.73 | $51.61 | 1,569 |
2019-09-10 | $53.19 | $53.36 | $53.19 | $53.36 | $51.26 | 800 |
2019-09-09 | $53.10 | $53.74 | $53.10 | $53.58 | $51.47 | 1,477 |
2019-09-06 | $53.37 | $53.56 | $53.22 | $53.22 | $51.13 | 6,580 |
2019-09-05 | $53.26 | $53.26 | $53.17 | $53.25 | $51.15 | 2,300 |
2019-09-04 | $52.60 | $52.63 | $52.57 | $52.60 | $50.53 | 4,000 |
2019-09-03 | $51.86 | $52.06 | $51.80 | $51.97 | $49.92 | 3,284 |
2019-08-30 | $52.91 | $52.97 | $52.56 | $52.62 | $50.55 | 2,779 |
2019-08-29 | $52.44 | $52.44 | $52.07 | $52.38 | $50.32 | 1,167 |
2019-08-28 | $51.63 | $52.00 | $51.63 | $51.89 | $49.85 | 680 |
2019-08-27 | $52.32 | $52.32 | $52.13 | $52.14 | $50.09 | 1,763 |
2019-08-26 | $51.93 | $52.01 | $51.87 | $51.87 | $49.83 | 1,555 |
2019-08-23 | $52.19 | $52.19 | $51.82 | $51.82 | $49.78 | 1,257 |
2019-08-22 | $52.58 | $52.58 | $52.28 | $52.48 | $50.41 | 2,136 |
2019-08-21 | $52.48 | $52.48 | $52.17 | $52.39 | $50.33 | 1,431 |
2019-08-20 | $51.59 | $51.59 | $51.42 | $51.55 | $49.52 | 13,432 |
2019-08-19 | $52.02 | $52.02 | $51.81 | $51.86 | $49.82 | 736 |
2019-08-16 | $50.72 | $51.23 | $50.70 | $51.23 | $49.21 | 2,301 |
2019-08-15 | $50.40 | $50.85 | $50.25 | $50.44 | $48.45 | 4,668 |
2019-08-14 | $51.73 | $51.73 | $51.12 | $51.12 | $49.11 | 2,976 |
2019-08-13 | $52.53 | $52.99 | $52.37 | $52.93 | $50.85 | 2,885 |
2019-08-12 | $52.96 | $53.08 | $52.71 | $52.71 | $50.64 | 1,200 |
2019-08-09 | $53.46 | $53.50 | $53.02 | $53.37 | $51.27 | 2,312 |
2019-08-08 | $53.49 | $53.92 | $53.49 | $53.87 | $51.75 | 2,019 |
2019-08-07 | $52.97 | $53.46 | $52.97 | $53.46 | $51.36 | 2,558 |
2019-08-06 | $53.07 | $53.16 | $52.93 | $53.14 | $51.05 | 1,630 |
2019-08-05 | $53.19 | $53.19 | $52.54 | $52.74 | $50.66 | 8,830 |
2019-08-02 | $53.87 | $53.87 | $53.57 | $53.63 | $51.52 | 1,756 |
2019-08-01 | $53.94 | $54.22 | $53.61 | $53.69 | $51.58 | 2,136 |
2019-07-31 | $54.28 | $54.41 | $53.54 | $53.73 | $51.61 | 4,306 |
2019-07-30 | $54.05 | $54.59 | $53.87 | $53.95 | $51.83 | 1,710 |
2019-07-29 | $55.14 | $55.14 | $55.07 | $55.12 | $52.95 | 1,843 |
2019-07-26 | $54.96 | $55.14 | $54.96 | $55.06 | $52.89 | 2,171 |
2019-07-25 | $54.89 | $54.89 | $54.55 | $54.63 | $52.48 | 1,292 |
2019-07-24 | $54.76 | $54.98 | $54.76 | $54.91 | $52.75 | 818 |
2019-07-23 | $54.32 | $54.56 | $54.32 | $54.53 | $52.38 | 1,102 |
2019-07-22 | $54.25 | $54.37 | $54.25 | $54.30 | $52.16 | 1,785 |
2019-07-19 | $53.88 | $54.07 | $53.87 | $53.87 | $51.75 | 2,081 |
2019-07-18 | $53.66 | $54.22 | $53.50 | $54.22 | $52.09 | 2,622 |
2019-07-17 | $54.41 | $54.41 | $54.31 | $54.31 | $52.17 | 166 |
2019-07-16 | $54.60 | $54.74 | $54.56 | $54.65 | $52.50 | 1,621 |
2019-07-15 | $54.95 | $55.10 | $54.86 | $55.10 | $52.93 | 3,495 |
2019-07-12 | $54.78 | $54.98 | $54.78 | $54.98 | $52.82 | 1,249 |
2019-07-11 | $54.83 | $54.90 | $54.69 | $54.77 | $52.61 | 2,065 |
2019-07-10 | $55.15 | $55.23 | $55.15 | $55.18 | $53.01 | 687 |
2019-07-09 | $54.78 | $55.06 | $54.75 | $55.06 | $52.89 | 689 |
2019-07-08 | $55.62 | $55.62 | $55.47 | $55.55 | $53.36 | 3,694 |
2019-07-05 | $55.71 | $55.92 | $55.61 | $55.92 | $53.72 | 3,142 |
2019-07-03 | $55.47 | $56.10 | $55.47 | $56.10 | $53.89 | 817 |
2019-07-02 | $55.68 | $55.68 | $55.34 | $55.47 | $53.29 | 1,159 |
2019-07-01 | $56.01 | $56.01 | $55.75 | $55.75 | $53.56 | 923 |
2019-06-28 | $55.21 | $55.44 | $55.14 | $55.44 | $53.26 | 3,674 |
2019-06-27 | $54.63 | $54.73 | $54.63 | $54.73 | $52.58 | 1,540 |
2019-06-26 | $54.17 | $54.40 | $54.17 | $54.40 | $52.26 | 934 |
2019-06-25 | $54.60 | $54.60 | $54.24 | $54.24 | $52.10 | 1,944 |
2019-06-24 | $54.80 | $54.80 | $54.59 | $54.60 | $52.45 | 3,592 |
2019-06-21 | $54.68 | $54.68 | $54.49 | $54.66 | $52.51 | 1,791 |
2019-06-20 | $54.87 | $54.88 | $54.48 | $54.61 | $52.46 | 3,365 |
2019-06-19 | $53.89 | $54.23 | $53.77 | $53.99 | $51.87 | 2,124 |
2019-06-18 | $53.50 | $53.89 | $53.50 | $53.89 | $51.77 | 515 |
2019-06-17 | $53.23 | $53.41 | $53.23 | $53.29 | $51.19 | 2,516 |
2019-06-14 | $55.04 | $55.04 | $54.21 | $54.21 | $51.05 | 545 |
2019-06-13 | $55.48 | $55.53 | $55.36 | $55.36 | $52.14 | 572 |
2019-06-12 | $55.20 | $55.41 | $55.20 | $55.27 | $52.05 | 1,981 |
2019-06-11 | $55.65 | $55.65 | $54.71 | $55.43 | $52.20 | 1,409 |
2019-06-10 | $54.70 | $54.73 | $54.59 | $54.64 | $51.46 | 8,409 |
2019-06-07 | $54.43 | $54.56 | $54.43 | $54.56 | $51.38 | 442 |
2019-06-06 | $54.15 | $54.15 | $54.15 | $54.15 | $51.00 | 211 |
2019-06-05 | $54.63 | $54.63 | $54.37 | $54.38 | $51.21 | 657 |
2019-06-04 | $54.15 | $54.35 | $54.07 | $54.35 | $51.18 | 922 |
2019-06-03 | $53.18 | $53.67 | $53.07 | $53.58 | $50.46 | 4,393 |
2019-05-31 | $53.05 | $53.51 | $53.05 | $53.51 | $50.39 | 14,540 |
2019-05-30 | $53.79 | $53.94 | $53.60 | $53.86 | $50.72 | 3,785 |
2019-05-29 | $53.91 | $53.91 | $53.64 | $53.87 | $50.73 | 2,451 |
2019-05-28 | $54.99 | $55.10 | $54.77 | $54.77 | $51.58 | 1,425 |
2019-05-24 | $55.03 | $55.19 | $54.94 | $55.05 | $51.84 | 3,980 |
2019-05-23 | $54.56 | $54.84 | $54.45 | $54.74 | $51.55 | 2,881 |
2019-05-22 | $55.48 | $55.92 | $55.48 | $55.72 | $52.48 | 3,281 |
2019-05-21 | $55.43 | $55.72 | $55.37 | $55.60 | $52.36 | 902 |
2019-05-20 | $55.43 | $55.43 | $54.87 | $55.22 | $52.00 | 1,244 |
2019-05-17 | $55.75 | $55.84 | $55.75 | $55.84 | $52.59 | 422 |
2019-05-16 | $56.02 | $56.41 | $56.02 | $56.34 | $53.06 | 817 |
2019-05-15 | $55.34 | $55.93 | $55.34 | $55.89 | $52.64 | 6,080 |
2019-05-14 | $55.62 | $55.62 | $55.62 | $55.62 | $52.38 | 178 |
2019-05-13 | $55.06 | $55.20 | $55.06 | $55.20 | $51.99 | 830 |
2019-05-10 | $56.40 | $56.81 | $56.33 | $56.81 | $53.50 | 2,105 |
2019-05-09 | $55.68 | $56.11 | $55.60 | $56.09 | $52.82 | 2,494 |
2019-05-08 | $55.94 | $56.20 | $55.94 | $56.14 | $52.87 | 1,736 |
2019-05-07 | $56.15 | $56.15 | $55.71 | $55.71 | $52.47 | 2,162 |
2019-05-06 | $56.17 | $56.57 | $56.15 | $56.57 | $53.28 | 1,259 |
2019-05-03 | $56.89 | $57.28 | $56.89 | $57.28 | $53.94 | 781 |
2019-05-02 | $57.04 | $57.05 | $56.88 | $56.89 | $53.58 | 10,716 |
2019-05-01 | $57.64 | $57.65 | $57.20 | $57.20 | $53.87 | 2,079 |
2019-04-30 | $57.24 | $57.40 | $57.24 | $57.35 | $54.01 | 1,180 |
2019-04-29 | $56.75 | $57.05 | $56.74 | $57.05 | $53.73 | 1,413 |
2019-04-26 | $56.53 | $56.72 | $56.53 | $56.62 | $53.33 | 1,253 |
2019-04-25 | $56.77 | $56.77 | $56.50 | $56.55 | $53.26 | 2,323 |
2019-04-24 | $57.43 | $57.43 | $57.02 | $57.02 | $53.70 | 1,309 |
2019-04-23 | $57.30 | $57.37 | $57.30 | $57.37 | $54.03 | 416 |
2019-04-22 | $57.46 | $57.50 | $57.38 | $57.40 | $54.06 | 1,556 |
2019-04-18 | $57.34 | $57.34 | $57.25 | $57.34 | $54.00 | 1,733 |
2019-04-17 | $57.26 | $57.55 | $57.26 | $57.47 | $54.12 | 3,952 |
2019-04-16 | $57.12 | $57.26 | $57.12 | $57.16 | $53.83 | 6,006 |
2019-04-15 | $56.94 | $56.94 | $56.78 | $56.82 | $53.51 | 1,740 |
2019-04-12 | $56.16 | $56.52 | $56.16 | $56.45 | $53.16 | 2,260 |
2019-04-11 | $56.27 | $56.27 | $55.62 | $55.62 | $52.38 | 882 |
2019-04-10 | $55.70 | $55.70 | $55.70 | $55.70 | $52.46 | 195 |
2019-04-09 | $55.84 | $55.90 | $55.69 | $55.69 | $52.45 | 3,149 |
2019-04-08 | $56.17 | $56.20 | $56.12 | $56.20 | $52.93 | 709 |
2019-04-05 | $56.25 | $56.25 | $56.16 | $56.24 | $52.96 | 2,566 |
2019-04-04 | $55.96 | $56.08 | $55.96 | $56.08 | $52.81 | 329 |
2019-04-03 | $55.89 | $56.15 | $55.89 | $56.14 | $52.87 | 3,042 |
2019-04-02 | $55.12 | $55.33 | $55.09 | $55.33 | $52.11 | 2,590 |
2019-04-01 | $54.98 | $55.10 | $54.88 | $55.10 | $51.89 | 18,557 |
2019-03-29 | $54.30 | $54.30 | $54.23 | $54.23 | $51.07 | 254 |
2019-03-28 | $53.65 | $53.77 | $53.54 | $53.68 | $50.55 | 1,150 |
2019-03-27 | $53.84 | $53.84 | $53.68 | $53.68 | $50.55 | 362 |
2019-03-26 | $53.88 | $54.00 | $53.79 | $53.84 | $50.70 | 879 |
2019-03-25 | $53.65 | $53.73 | $53.58 | $53.73 | $50.60 | 2,942 |
2019-03-22 | $54.30 | $54.30 | $53.71 | $53.74 | $50.61 | 4,319 |
2019-03-21 | $54.68 | $55.00 | $54.68 | $55.00 | $51.80 | 1,255 |
2019-03-20 | $55.16 | $55.47 | $54.76 | $55.31 | $52.09 | 4,682 |
2019-03-19 | $55.39 | $55.39 | $55.32 | $55.32 | $52.09 | 1,315 |
2019-03-18 | $54.58 | $54.78 | $54.44 | $54.74 | $51.55 | 16,427 |
2019-03-15 | $54.39 | $54.47 | $54.39 | $54.39 | $51.22 | 9,286 |
2019-03-14 | $54.32 | $54.32 | $54.16 | $54.27 | $51.11 | 900 |
2019-03-13 | $53.99 | $54.17 | $53.75 | $54.17 | $51.02 | 1,304 |
2019-03-12 | $53.76 | $53.82 | $53.61 | $53.69 | $50.56 | 3,750 |
2019-03-11 | $53.00 | $53.46 | $52.99 | $53.46 | $50.35 | 2,384 |
2019-03-08 | $52.69 | $53.01 | $52.56 | $53.01 | $49.92 | 4,028 |
2019-03-07 | $53.53 | $53.53 | $52.89 | $52.96 | $49.88 | 7,543 |
2019-03-06 | $54.50 | $54.50 | $54.18 | $54.18 | $51.02 | 1,099 |
2019-03-05 | $54.43 | $54.54 | $54.43 | $54.54 | $51.36 | 676 |
2019-03-04 | $54.94 | $54.94 | $54.47 | $54.50 | $51.33 | 1,278 |
2019-03-01 | $54.83 | $54.83 | $54.71 | $54.76 | $51.57 | 5,297 |
2019-02-28 | $53.61 | $53.85 | $53.61 | $53.83 | $50.70 | 1,325 |
2019-02-27 | $53.77 | $53.94 | $53.68 | $53.68 | $50.55 | 1,560 |
2019-02-26 | $53.87 | $54.23 | $53.87 | $54.17 | $51.02 | 1,720 |
2019-02-25 | $54.06 | $54.20 | $53.90 | $53.94 | $50.80 | 1,043 |
2019-02-22 | $53.98 | $53.98 | $53.76 | $53.77 | $50.64 | 1,837 |
2019-02-21 | $53.86 | $53.86 | $53.72 | $53.72 | $50.59 | 452 |
2019-02-20 | $53.70 | $53.96 | $53.70 | $53.91 | $50.77 | 2,414 |
2019-02-19 | $53.39 | $53.83 | $53.39 | $53.76 | $50.63 | 2,004 |
2019-02-15 | $53.15 | $53.52 | $52.91 | $53.27 | $50.17 | 12,628 |
2019-02-14 | $52.51 | $52.75 | $52.51 | $52.75 | $49.68 | 1,807 |
2019-02-13 | $52.74 | $52.78 | $52.52 | $52.59 | $49.53 | 961 |
2019-02-12 | $52.33 | $52.55 | $52.03 | $52.50 | $49.44 | 2,036 |
2019-02-11 | $51.67 | $51.67 | $51.51 | $51.51 | $48.51 | 3,977 |
2019-02-08 | $51.55 | $51.75 | $51.36 | $51.65 | $48.64 | 4,327 |
2019-02-07 | $52.70 | $52.70 | $52.58 | $52.62 | $49.56 | 2,880 |
2019-02-06 | $53.82 | $53.82 | $53.63 | $53.68 | $50.55 | 2,841 |
2019-02-05 | $53.58 | $53.76 | $53.44 | $53.76 | $50.63 | 5,499 |
2019-02-04 | $53.10 | $53.37 | $53.06 | $53.37 | $50.26 | 2,644 |
2019-02-01 | $53.66 | $53.77 | $53.10 | $53.17 | $50.07 | 55,477 |
2019-01-31 | $53.26 | $53.30 | $53.13 | $53.23 | $50.13 | 3,068 |
2019-01-30 | $53.22 | $53.61 | $52.98 | $53.61 | $50.49 | 5,584 |
2019-01-29 | $53.01 | $53.03 | $52.94 | $53.00 | $49.91 | 3,157 |
2019-01-28 | $53.09 | $53.09 | $52.68 | $53.07 | $49.98 | 3,390 |
2019-01-25 | $53.14 | $53.43 | $53.14 | $53.29 | $50.19 | 1,514 |
2019-01-24 | $52.23 | $52.58 | $52.23 | $52.32 | $49.27 | 1,935 |
2019-01-23 | $52.25 | $52.25 | $52.00 | $52.16 | $49.12 | 1,662 |
2019-01-22 | $51.60 | $52.04 | $51.28 | $51.28 | $48.29 | 5,001 |
2019-01-18 | $51.82 | $51.83 | $51.51 | $51.81 | $48.79 | 6,081 |
2019-01-17 | $50.98 | $51.01 | $50.60 | $50.92 | $47.95 | 7,025 |
2019-01-16 | $50.70 | $50.89 | $50.70 | $50.85 | $47.89 | 3,826 |
2019-01-15 | $50.51 | $50.63 | $50.37 | $50.58 | $47.63 | 4,935 |
2019-01-14 | $50.30 | $50.51 | $50.14 | $50.46 | $47.52 | 3,468 |
2019-01-11 | $51.10 | $51.10 | $50.85 | $50.97 | $48.00 | 2,280 |
2019-01-10 | $51.16 | $51.29 | $51.12 | $51.25 | $48.27 | 1,932 |
2019-01-09 | $51.57 | $51.68 | $50.92 | $51.68 | $48.67 | 2,445 |
2019-01-08 | $50.62 | $50.70 | $50.45 | $50.54 | $47.60 | 4,656 |
2019-01-07 | $49.78 | $50.25 | $49.75 | $50.21 | $47.29 | 2,282 |
2019-01-04 | $48.45 | $49.12 | $48.29 | $49.10 | $46.24 | 2,763 |
2019-01-03 | $47.74 | $47.74 | $47.26 | $47.45 | $44.69 | 2,842 |
2019-01-02 | $48.13 | $48.27 | $48.13 | $48.27 | $45.46 | 556 |
2018-12-31 | $48.37 | $48.38 | $48.19 | $48.19 | $45.38 | 8,971 |
2018-12-28 | $48.24 | $48.25 | $47.95 | $48.19 | $45.38 | 5,799 |
2018-12-27 | $47.13 | $47.54 | $46.90 | $47.50 | $44.73 | 6,305 |
2018-12-26 | $46.31 | $47.57 | $46.31 | $47.54 | $44.77 | 11,832 |
2018-12-24 | $47.33 | $47.33 | $46.49 | $46.49 | $43.78 | 3,454 |
2018-12-21 | $48.05 | $48.05 | $47.39 | $47.39 | $44.63 | 12,654 |
2018-12-20 | $48.22 | $48.23 | $47.72 | $47.79 | $45.01 | 18,140 |
2018-12-19 | $48.71 | $49.22 | $47.91 | $48.29 | $45.48 | 13,413 |
2018-12-18 | $48.76 | $48.91 | $48.44 | $48.56 | $45.73 | 25,037 |
2018-12-17 | $49.15 | $49.15 | $48.65 | $48.78 | $45.36 | 3,523 |
2018-12-14 | $49.80 | $49.87 | $49.70 | $49.82 | $46.32 | 2,152 |
2018-12-13 | $50.44 | $50.46 | $50.15 | $50.43 | $46.89 | 2,017 |
2018-12-12 | $49.99 | $50.73 | $49.99 | $50.62 | $47.07 | 4,080 |
2018-12-11 | $49.72 | $49.72 | $49.03 | $49.34 | $45.87 | 4,026 |
2018-12-10 | $49.78 | $50.05 | $49.26 | $49.76 | $46.27 | 8,186 |
2018-12-07 | $51.02 | $51.31 | $50.21 | $50.36 | $46.82 | 9,031 |
2018-12-06 | $50.82 | $51.18 | $50.58 | $51.18 | $47.59 | 16,232 |
2018-12-04 | $52.97 | $52.97 | $51.41 | $51.46 | $47.85 | 5,012 |
2018-12-03 | $53.00 | $53.53 | $53.00 | $53.37 | $49.62 | 5,367 |
2018-11-30 | $53.04 | $53.04 | $52.50 | $52.51 | $48.82 | 1,326 |
2018-11-29 | $53.16 | $53.24 | $53.02 | $53.24 | $49.50 | 2,704 |
2018-11-28 | $52.24 | $53.13 | $52.24 | $53.13 | $49.40 | 4,605 |
2018-11-27 | $52.18 | $52.18 | $52.00 | $52.02 | $48.37 | 6,682 |
2018-11-26 | $52.26 | $52.53 | $52.26 | $52.42 | $48.74 | 4,189 |
2018-11-23 | $51.89 | $51.99 | $51.77 | $51.88 | $48.24 | 2,593 |
2018-11-21 | $51.72 | $52.09 | $51.72 | $52.02 | $48.37 | 3,767 |
2018-11-20 | $51.10 | $51.64 | $51.10 | $51.32 | $47.72 | 3,377 |
2018-11-19 | $53.03 | $53.03 | $52.39 | $52.46 | $48.78 | 2,200 |
2018-11-16 | $52.75 | $53.16 | $52.75 | $53.16 | $49.43 | 7,275 |
2018-11-15 | $52.76 | $53.15 | $52.42 | $53.14 | $49.41 | 4,266 |
2018-11-14 | $53.75 | $53.75 | $53.04 | $53.28 | $49.54 | 1,376 |
2018-11-13 | $53.07 | $53.54 | $53.07 | $53.22 | $49.48 | 3,931 |
2018-11-12 | $54.04 | $54.04 | $53.07 | $53.07 | $49.34 | 3,254 |
2018-11-09 | $54.88 | $54.93 | $54.65 | $54.81 | $50.96 | 3,939 |
2018-11-08 | $55.56 | $55.72 | $55.10 | $55.10 | $51.23 | 2,217 |
2018-11-07 | $55.81 | $56.10 | $55.75 | $56.03 | $52.10 | 4,635 |
2018-11-06 | $55.20 | $55.20 | $55.02 | $55.12 | $51.25 | 1,683 |
2018-11-05 | $55.11 | $55.11 | $54.68 | $54.69 | $50.85 | 1,770 |
2018-11-02 | $55.57 | $55.89 | $55.33 | $55.50 | $51.60 | 1,239 |
2018-11-01 | $54.86 | $55.00 | $54.54 | $55.00 | $51.14 | 1,499 |
2018-10-31 | $53.85 | $53.87 | $53.78 | $53.87 | $50.09 | 965 |
2018-10-30 | $52.63 | $53.09 | $52.63 | $53.09 | $49.36 | 2,541 |
2018-10-29 | $53.19 | $53.40 | $52.33 | $52.33 | $48.65 | 5,803 |
2018-10-26 | $52.07 | $52.45 | $51.67 | $52.40 | $48.72 | 2,928 |
2018-10-25 | $52.45 | $52.69 | $52.40 | $52.66 | $48.96 | 6,510 |
2018-10-24 | $53.35 | $53.35 | $52.09 | $52.11 | $48.45 | 3,925 |
2018-10-23 | $53.25 | $53.89 | $53.25 | $53.89 | $50.11 | 4,305 |
2018-10-22 | $54.90 | $54.90 | $54.68 | $54.76 | $50.91 | 2,531 |
2018-10-19 | $55.04 | $55.18 | $55.04 | $55.18 | $51.30 | 1,122 |
2018-10-18 | $55.82 | $55.82 | $55.54 | $55.62 | $51.71 | 1,507 |
2018-10-17 | $56.06 | $56.15 | $55.76 | $55.93 | $52.00 | 5,612 |
2018-10-16 | $55.98 | $56.09 | $55.70 | $56.09 | $52.15 | 5,136 |
2018-10-15 | $54.19 | $54.56 | $54.05 | $54.47 | $50.64 | 9,414 |
2018-10-12 | $54.63 | $54.70 | $54.27 | $54.60 | $50.77 | 3,772 |
2018-10-11 | $54.39 | $54.82 | $53.93 | $54.27 | $50.46 | 6,967 |
2018-10-10 | $55.32 | $55.64 | $54.09 | $54.19 | $50.38 | 52,577 |
2018-10-09 | $55.90 | $56.25 | $55.67 | $56.21 | $52.26 | 3,865 |
2018-10-08 | $56.18 | $56.61 | $56.18 | $56.61 | $52.63 | 5,073 |
2018-10-05 | $57.84 | $58.15 | $57.55 | $57.66 | $53.61 | 4,782 |
2018-10-04 | $59.44 | $59.69 | $58.61 | $58.77 | $54.64 | 4,774 |
2018-10-03 | $60.34 | $60.34 | $59.98 | $60.00 | $55.79 | 5,934 |
2018-10-02 | $59.60 | $60.01 | $59.51 | $59.98 | $55.77 | 4,237 |
2018-10-01 | $60.40 | $60.63 | $60.20 | $60.36 | $56.12 | 7,434 |
2018-09-28 | $59.75 | $60.07 | $59.71 | $59.82 | $55.62 | 1,918 |
2018-09-27 | $60.65 | $60.86 | $60.24 | $60.24 | $56.01 | 2,103 |
2018-09-26 | $61.21 | $61.29 | $61.01 | $61.22 | $56.92 | 3,855 |
2018-09-25 | $61.69 | $61.80 | $61.45 | $61.45 | $57.13 | 1,971 |
2018-09-24 | $61.49 | $61.49 | $61.25 | $61.30 | $57.00 | 3,038 |
2018-09-21 | $61.75 | $61.75 | $61.64 | $61.70 | $57.37 | 4,413 |
2018-09-20 | $61.84 | $62.13 | $61.84 | $62.11 | $57.75 | 7,393 |
2018-09-19 | $61.75 | $61.75 | $61.42 | $61.52 | $57.20 | 2,585 |
2018-09-18 | $61.84 | $62.04 | $61.76 | $61.76 | $57.42 | 882 |
2018-09-17 | $61.81 | $61.82 | $61.54 | $61.54 | $57.22 | 1,988 |
2018-09-14 | $61.66 | $61.66 | $61.50 | $61.51 | $57.19 | 1,187 |
2018-09-13 | $61.91 | $61.91 | $61.58 | $61.69 | $57.36 | 3,953 |
2018-09-12 | $61.39 | $61.59 | $61.32 | $61.46 | $57.14 | 7,482 |
2018-09-11 | $61.23 | $61.32 | $61.21 | $61.22 | $56.92 | 6,723 |
2018-09-10 | $61.40 | $61.75 | $61.40 | $61.70 | $57.37 | 4,650 |
2018-09-07 | $60.95 | $60.95 | $60.58 | $60.58 | $56.33 | 2,699 |
2018-09-06 | $61.74 | $61.77 | $61.47 | $61.54 | $57.22 | 1,882 |
2018-09-05 | $62.22 | $62.22 | $61.78 | $61.94 | $57.59 | 8,570 |
2018-09-04 | $62.03 | $62.42 | $62.01 | $62.42 | $58.04 | 8,915 |
2018-08-31 | $63.27 | $63.40 | $62.99 | $63.05 | $58.62 | 3,914 |
2018-08-30 | $63.60 | $63.81 | $63.59 | $63.59 | $59.12 | 1,507 |
2018-08-29 | $64.30 | $64.30 | $64.17 | $64.17 | $59.66 | 2,408 |
2018-08-28 | $64.31 | $64.33 | $64.11 | $64.11 | $59.61 | 2,216 |
2018-08-27 | $63.48 | $64.00 | $63.48 | $63.97 | $59.48 | 3,266 |
2018-08-24 | $62.76 | $62.97 | $62.76 | $62.88 | $58.46 | 1,387 |
2018-08-23 | $62.33 | $62.34 | $62.07 | $62.21 | $57.84 | 6,712 |
2018-08-22 | $62.30 | $62.32 | $62.25 | $62.25 | $57.88 | 1,166 |
2018-08-21 | $61.91 | $62.33 | $61.73 | $62.15 | $57.79 | 3,849 |
2018-08-20 | $61.14 | $61.43 | $61.04 | $61.43 | $57.12 | 3,886 |
2018-08-17 | $60.49 | $60.80 | $60.49 | $60.80 | $56.53 | 1,075 |
2018-08-16 | $60.51 | $60.55 | $60.25 | $60.29 | $56.06 | 11,476 |
2018-08-15 | $60.08 | $60.18 | $59.71 | $60.05 | $55.83 | 40,349 |
2018-08-14 | $61.28 | $61.43 | $60.95 | $61.10 | $56.81 | 4,188 |
2018-08-13 | $61.57 | $61.91 | $61.30 | $61.56 | $57.24 | 10,675 |
2018-08-10 | $61.43 | $61.55 | $61.03 | $61.55 | $57.23 | 3,356 |
2018-08-09 | $62.95 | $62.99 | $62.57 | $62.65 | $58.25 | 13,511 |
2018-08-08 | $62.64 | $62.80 | $62.58 | $62.77 | $58.36 | 2,946 |
2018-08-07 | $62.94 | $62.94 | $62.70 | $62.74 | $58.33 | 1,592 |
2018-08-06 | $62.29 | $62.54 | $62.29 | $62.48 | $58.09 | 1,178 |
2018-08-03 | $62.44 | $62.60 | $62.44 | $62.60 | $58.20 | 2,060 |
2018-08-02 | $62.10 | $62.48 | $62.10 | $62.26 | $57.89 | 4,609 |
2018-08-01 | $63.04 | $63.04 | $62.79 | $62.81 | $58.40 | 6,366 |
2018-07-31 | $63.36 | $63.36 | $63.22 | $63.24 | $58.80 | 1,744 |
2018-07-30 | $63.37 | $63.37 | $63.26 | $63.30 | $58.85 | 654 |
2018-07-27 | $63.84 | $63.84 | $63.41 | $63.44 | $58.98 | 2,871 |
2018-07-26 | $63.40 | $63.40 | $63.00 | $63.23 | $58.79 | 2,587 |
2018-07-25 | $63.29 | $64.00 | $63.03 | $64.00 | $59.51 | 3,470 |
2018-07-24 | $63.21 | $63.37 | $63.00 | $63.00 | $58.58 | 828 |
2018-07-23 | $62.60 | $62.75 | $62.60 | $62.75 | $58.34 | 821 |
2018-07-20 | $62.70 | $62.90 | $62.70 | $62.90 | $58.48 | 1,757 |
2018-07-19 | $62.15 | $62.42 | $62.15 | $62.42 | $58.04 | 1,301 |
2018-07-18 | $62.79 | $62.84 | $62.67 | $62.82 | $58.41 | 1,245 |
2018-07-17 | $62.40 | $62.89 | $62.40 | $62.84 | $58.43 | 17,118 |
2018-07-16 | $62.42 | $62.49 | $62.30 | $62.48 | $58.09 | 28,686 |
2018-07-13 | $61.68 | $61.79 | $61.60 | $61.78 | $57.44 | 9,173 |
2018-07-12 | $61.62 | $61.74 | $61.49 | $61.49 | $57.17 | 983 |
2018-07-11 | $61.44 | $61.59 | $61.08 | $61.10 | $56.81 | 8,730 |
2018-07-10 | $61.93 | $62.18 | $61.85 | $62.08 | $57.72 | 2,551 |
2018-07-09 | $61.97 | $61.97 | $61.77 | $61.92 | $57.57 | 7,573 |
2018-07-06 | $61.15 | $61.44 | $61.15 | $61.41 | $57.10 | 4,226 |
2018-07-05 | $60.98 | $61.00 | $60.51 | $60.95 | $56.67 | 8,699 |
2018-07-03 | $60.51 | $60.61 | $60.41 | $60.50 | $56.25 | 6,245 |
2018-07-02 | $59.52 | $59.93 | $59.26 | $59.92 | $55.71 | 5,363 |
2018-06-29 | $60.10 | $60.44 | $60.01 | $60.25 | $56.02 | 2,851 |
2018-06-28 | $59.41 | $59.50 | $58.85 | $59.50 | $55.32 | 24,412 |
2018-06-27 | $60.72 | $60.72 | $59.82 | $59.82 | $55.62 | 18,764 |
2018-06-26 | $60.99 | $61.16 | $60.75 | $60.75 | $56.48 | 5,180 |
2018-06-25 | $61.34 | $61.34 | $60.87 | $61.10 | $56.81 | 6,564 |
2018-06-22 | $61.89 | $61.98 | $61.55 | $61.96 | $57.61 | 1,934 |
2018-06-21 | $61.80 | $61.81 | $61.34 | $61.56 | $57.24 | 9,109 |
2018-06-20 | $62.18 | $62.33 | $62.18 | $62.23 | $57.86 | 5,282 |
2018-06-19 | $62.05 | $62.34 | $61.76 | $62.10 | $57.74 | 14,776 |
2018-06-18 | $63.99 | $64.50 | $63.93 | $64.50 | $58.88 | 9,500 |
2018-06-15 | $64.92 | $64.92 | $64.54 | $64.76 | $59.12 | 7,980 |
2018-06-14 | $65.70 | $65.93 | $65.41 | $65.41 | $59.71 | 31,666 |
2018-06-13 | $66.09 | $66.22 | $65.87 | $66.22 | $60.45 | 4,749 |
2018-06-12 | $66.03 | $66.03 | $65.53 | $65.66 | $59.94 | 3,739 |
2018-06-11 | $65.55 | $65.83 | $65.50 | $65.72 | $59.99 | 8,949 |
2018-06-08 | $65.18 | $65.27 | $64.93 | $65.27 | $59.58 | 4,897 |
2018-06-07 | $65.89 | $65.89 | $65.04 | $65.26 | $59.57 | 20,668 |
2018-06-06 | $65.72 | $66.12 | $65.60 | $66.12 | $60.36 | 4,678 |
2018-06-05 | $65.26 | $65.26 | $64.94 | $65.09 | $59.42 | 7,779 |
2018-06-04 | $64.78 | $64.99 | $64.68 | $64.74 | $59.10 | 5,144 |
2018-06-01 | $64.50 | $64.50 | $64.18 | $64.22 | $58.62 | 5,493 |
2018-05-31 | $64.06 | $64.09 | $63.58 | $63.94 | $58.37 | 7,567 |
2018-05-30 | $63.75 | $64.27 | $63.60 | $64.07 | $58.49 | 12,055 |
2018-05-29 | $63.66 | $63.84 | $62.62 | $63.00 | $57.51 | 18,357 |
2018-05-25 | $64.90 | $65.23 | $64.72 | $65.01 | $59.34 | 15,522 |
2018-05-24 | $65.19 | $65.35 | $64.78 | $65.35 | $59.65 | 21,777 |
2018-05-23 | $65.25 | $65.25 | $64.82 | $65.17 | $59.49 | 4,074 |
2018-05-22 | $66.35 | $66.35 | $66.21 | $66.24 | $60.47 | 2,517 |
2018-05-21 | $66.34 | $66.66 | $66.19 | $66.20 | $60.43 | 1,985 |
2018-05-18 | $65.76 | $65.94 | $65.74 | $65.87 | $60.13 | 1,673 |
2018-05-17 | $65.92 | $66.07 | $65.89 | $65.94 | $60.19 | 7,057 |
2018-05-16 | $65.69 | $65.92 | $65.65 | $65.74 | $60.01 | 5,002 |
2018-05-15 | $65.67 | $66.04 | $65.64 | $65.81 | $60.07 | 3,614 |
2018-05-14 | $66.49 | $66.55 | $66.15 | $66.36 | $60.58 | 5,583 |
2018-05-11 | $66.66 | $66.71 | $66.50 | $66.55 | $60.75 | 5,126 |
2018-05-10 | $66.50 | $66.68 | $66.45 | $66.61 | $60.80 | 982 |
2018-05-09 | $65.98 | $66.13 | $65.68 | $65.81 | $60.07 | 4,784 |
2018-05-08 | $65.48 | $65.75 | $65.33 | $65.59 | $59.87 | 7,874 |
2018-05-07 | $65.78 | $66.30 | $65.74 | $66.21 | $60.44 | 3,064 |
2018-05-04 | $65.29 | $65.63 | $65.29 | $65.61 | $59.89 | 4,257 |
2018-05-03 | $65.83 | $65.84 | $65.35 | $65.65 | $59.93 | 9,262 |
2018-05-02 | $65.48 | $65.76 | $65.42 | $65.42 | $59.72 | 9,869 |
2018-05-01 | $64.66 | $64.66 | $64.33 | $64.44 | $58.82 | 5,533 |
2018-04-30 | $65.13 | $65.13 | $64.84 | $64.85 | $59.20 | 5,558 |
2018-04-27 | $65.56 | $65.56 | $65.12 | $65.31 | $59.62 | 4,536 |
2018-04-26 | $65.44 | $65.47 | $65.15 | $65.47 | $59.76 | 1,282 |
2018-04-25 | $64.97 | $65.05 | $64.62 | $64.97 | $59.31 | 9,174 |
2018-04-24 | $66.11 | $66.22 | $65.43 | $65.62 | $59.90 | 6,081 |
2018-04-23 | $66.40 | $66.48 | $66.13 | $66.27 | $60.49 | 3,408 |
2018-04-20 | $66.90 | $66.90 | $66.53 | $66.58 | $60.78 | 1,125 |
2018-04-19 | $67.34 | $67.34 | $66.94 | $67.05 | $61.21 | 5,205 |
2018-04-18 | $67.45 | $67.62 | $67.33 | $67.54 | $61.65 | 11,604 |
2018-04-17 | $66.66 | $67.09 | $66.50 | $67.00 | $61.16 | 6,400 |
2018-04-16 | $66.43 | $66.52 | $66.28 | $66.32 | $60.54 | 2,829 |
2018-04-13 | $66.44 | $66.44 | $66.14 | $66.15 | $60.38 | 1,253 |
2018-04-12 | $65.54 | $65.98 | $65.54 | $65.86 | $60.12 | 2,180 |
2018-04-11 | $65.60 | $65.68 | $65.41 | $65.49 | $59.78 | 1,136 |
2018-04-10 | $65.25 | $65.73 | $65.25 | $65.57 | $59.86 | 5,280 |
2018-04-09 | $64.67 | $65.01 | $64.41 | $64.67 | $59.03 | 6,992 |
2018-04-06 | $64.22 | $64.31 | $63.75 | $63.89 | $58.32 | 12,555 |
2018-04-05 | $64.33 | $64.34 | $64.08 | $64.08 | $58.50 | 3,803 |
2018-04-04 | $62.63 | $63.58 | $62.51 | $63.36 | $57.84 | 5,974 |
2018-04-03 | $63.52 | $63.91 | $63.49 | $63.91 | $58.34 | 6,518 |
2018-04-02 | $64.46 | $64.46 | $63.00 | $63.49 | $57.96 | 51,184 |
2018-03-29 | $64.47 | $64.60 | $64.27 | $64.49 | $58.87 | 5,208 |
2018-03-28 | $64.17 | $64.30 | $63.87 | $63.87 | $58.30 | 5,043 |
2018-03-27 | $65.41 | $65.50 | $64.43 | $64.58 | $58.95 | 23,471 |
2018-03-26 | $65.03 | $65.59 | $64.51 | $65.59 | $59.87 | 50,712 |
2018-03-23 | $64.73 | $64.82 | $64.04 | $64.11 | $58.52 | 4,309 |
2018-03-22 | $65.06 | $65.25 | $64.65 | $64.75 | $59.11 | 12,821 |
2018-03-21 | $65.99 | $66.29 | $65.89 | $66.08 | $60.32 | 10,543 |
2018-03-20 | $65.84 | $66.12 | $65.83 | $65.99 | $60.24 | 4,349 |
2018-03-19 | $66.01 | $66.01 | $65.54 | $65.84 | $60.10 | 6,990 |
2018-03-16 | $65.63 | $66.10 | $65.63 | $65.85 | $60.11 | 8,566 |
2018-03-15 | $66.47 | $66.72 | $66.27 | $66.45 | $60.66 | 29,819 |
2018-03-14 | $66.86 | $66.86 | $66.09 | $66.28 | $60.50 | 2,925 |
2018-03-13 | $67.15 | $67.15 | $65.92 | $66.03 | $60.28 | 9,036 |
2018-03-12 | $66.52 | $66.77 | $66.39 | $66.73 | $60.91 | 9,779 |
2018-03-09 | $65.96 | $66.36 | $65.93 | $66.36 | $60.58 | 7,974 |
2018-03-08 | $66.04 | $66.25 | $65.75 | $65.88 | $60.14 | 8,278 |
2018-03-07 | $65.39 | $65.83 | $65.22 | $65.76 | $60.03 | 6,843 |
2018-03-06 | $64.66 | $65.51 | $64.66 | $65.45 | $59.75 | 6,334 |
2018-03-05 | $63.86 | $64.60 | $63.65 | $64.58 | $58.95 | 8,965 |
2018-03-02 | $63.22 | $63.66 | $63.20 | $63.66 | $58.11 | 15,462 |
2018-03-01 | $64.63 | $64.63 | $63.47 | $63.88 | $58.31 | 12,589 |
2018-02-28 | $65.52 | $65.72 | $65.26 | $65.41 | $59.71 | 9,908 |
2018-02-27 | $66.11 | $66.15 | $65.38 | $65.38 | $59.68 | 31,530 |
2018-02-26 | $66.42 | $66.54 | $66.03 | $66.54 | $60.74 | 12,987 |
2018-02-23 | $65.83 | $66.14 | $65.67 | $66.14 | $60.38 | 5,101 |
2018-02-22 | $65.77 | $65.96 | $65.58 | $65.58 | $59.86 | 7,415 |
2018-02-21 | $66.22 | $66.57 | $65.59 | $65.60 | $59.88 | 15,143 |
2018-02-20 | $66.20 | $66.48 | $65.82 | $65.92 | $60.18 | 17,868 |
2018-02-16 | $66.49 | $67.10 | $66.49 | $66.50 | $60.70 | 14,170 |
2018-02-15 | $66.25 | $66.45 | $65.85 | $66.22 | $60.45 | 29,293 |
2018-02-14 | $64.20 | $66.09 | $64.20 | $66.09 | $60.33 | 17,610 |
2018-02-13 | $64.29 | $64.40 | $64.14 | $64.27 | $58.67 | 6,554 |
2018-02-12 | $63.70 | $64.43 | $63.70 | $64.38 | $58.77 | 16,529 |
2018-02-09 | $63.03 | $63.65 | $61.94 | $63.61 | $58.07 | 17,715 |
2018-02-08 | $64.98 | $65.00 | $63.03 | $63.12 | $57.62 | 24,690 |
2018-02-07 | $65.87 | $65.99 | $65.08 | $65.18 | $59.50 | 20,224 |
2018-02-06 | $63.93 | $66.14 | $63.44 | $66.11 | $60.35 | 41,218 |
2018-02-05 | $66.23 | $66.44 | $63.48 | $63.82 | $58.26 | 201,233 |
2018-02-02 | $67.92 | $68.29 | $67.17 | $67.17 | $61.32 | 27,843 |
2018-02-01 | $68.50 | $69.00 | $68.32 | $68.90 | $62.90 | 13,248 |
2018-01-31 | $69.17 | $69.27 | $68.58 | $68.86 | $62.86 | 16,595 |
2018-01-30 | $68.92 | $69.11 | $68.51 | $68.61 | $62.63 | 22,205 |
2018-01-29 | $69.77 | $69.89 | $69.37 | $69.48 | $63.42 | 21,908 |
2018-01-26 | $69.92 | $70.20 | $69.81 | $70.20 | $64.08 | 28,088 |
2018-01-25 | $70.35 | $70.42 | $69.30 | $69.60 | $63.53 | 45,767 |
2018-01-24 | $70.26 | $70.42 | $69.60 | $69.92 | $63.83 | 23,544 |
2018-01-23 | $69.68 | $69.99 | $69.68 | $69.86 | $63.77 | 31,678 |
2018-01-22 | $69.22 | $69.60 | $69.11 | $69.60 | $63.53 | 25,742 |
2018-01-19 | $69.27 | $69.41 | $68.94 | $69.27 | $63.23 | 16,945 |
2018-01-18 | $68.57 | $68.80 | $68.49 | $68.64 | $62.66 | 22,659 |
2018-01-17 | $68.19 | $68.79 | $68.13 | $68.49 | $62.52 | 13,549 |
2018-01-16 | $68.37 | $68.45 | $68.00 | $68.02 | $62.09 | 34,212 |
2018-01-12 | $67.80 | $68.31 | $67.67 | $68.29 | $62.34 | 17,994 |
2018-01-11 | $66.97 | $67.39 | $66.97 | $67.38 | $61.51 | 7,666 |
2018-01-10 | $66.92 | $66.95 | $66.49 | $66.70 | $60.89 | 36,920 |
2018-01-09 | $67.45 | $67.45 | $67.05 | $67.23 | $61.37 | 24,050 |
2018-01-08 | $67.22 | $67.27 | $66.92 | $67.08 | $61.23 | 45,592 |
2018-01-05 | $66.84 | $67.29 | $66.81 | $67.24 | $61.38 | 20,056 |
2018-01-04 | $66.51 | $66.79 | $66.12 | $66.70 | $60.89 | 18,498 |
2018-01-03 | $65.63 | $65.88 | $65.54 | $65.81 | $60.07 | 21,571 |
2018-01-02 | $64.67 | $65.30 | $64.64 | $65.27 | $59.58 | 15,719 |
2017-12-29 | $64.56 | $64.71 | $64.21 | $64.25 | $58.65 | 22,250 |
2017-12-28 | $64.01 | $64.31 | $64.01 | $64.20 | $58.60 | 11,526 |
2017-12-27 | $63.60 | $63.91 | $63.60 | $63.88 | $58.31 | 4,391 |
2017-12-26 | $63.32 | $63.74 | $63.19 | $63.30 | $57.78 | 113,607 |
2017-12-22 | $63.20 | $63.31 | $62.96 | $63.31 | $57.79 | 11,341 |
2017-12-21 | $63.24 | $63.42 | $63.23 | $63.25 | $57.74 | 9,715 |
2017-12-20 | $63.53 | $63.54 | $63.21 | $63.37 | $57.85 | 8,018 |
2017-12-19 | $63.39 | $63.50 | $63.12 | $63.48 | $57.95 | 3,422 |
2017-12-18 | $63.14 | $63.40 | $63.02 | $63.10 | $57.49 | 9,145 |
2017-12-15 | $62.13 | $62.30 | $62.10 | $62.24 | $56.71 | 5,198 |
2017-12-14 | $62.42 | $62.51 | $61.95 | $62.02 | $56.51 | 9,720 |
2017-12-13 | $61.99 | $62.43 | $61.85 | $62.29 | $56.75 | 3,647 |
2017-12-12 | $61.78 | $61.98 | $61.63 | $61.85 | $56.35 | 31,185 |
2017-12-11 | $62.10 | $62.34 | $62.05 | $62.25 | $56.71 | 8,888 |
2017-12-08 | $62.08 | $62.21 | $62.01 | $62.13 | $56.61 | 4,559 |
2017-12-07 | $61.53 | $62.00 | $61.53 | $61.89 | $56.39 | 9,098 |
2017-12-06 | $61.50 | $61.51 | $61.39 | $61.50 | $56.03 | 5,988 |
2017-12-05 | $61.55 | $61.90 | $61.55 | $61.78 | $56.29 | 8,513 |
2017-12-04 | $62.43 | $62.66 | $61.99 | $62.04 | $56.52 | 11,410 |
2017-12-01 | $62.35 | $62.50 | $62.31 | $62.41 | $56.86 | 6,326 |
2017-11-30 | $62.81 | $62.85 | $62.50 | $62.68 | $57.11 | 5,355 |
2017-11-29 | $63.05 | $63.05 | $62.18 | $62.29 | $56.75 | 13,246 |
2017-11-28 | $62.90 | $63.03 | $62.77 | $62.85 | $57.26 | 3,960 |
2017-11-27 | $63.13 | $63.13 | $62.80 | $62.85 | $57.26 | 11,551 |
2017-11-24 | $62.92 | $63.12 | $62.61 | $63.04 | $57.43 | 11,006 |
2017-11-22 | $62.39 | $62.48 | $61.89 | $62.19 | $56.66 | 7,050 |
2017-11-21 | $61.97 | $62.33 | $61.97 | $62.12 | $56.60 | 54,087 |
2017-11-20 | $61.59 | $61.67 | $61.56 | $61.57 | $56.10 | 4,393 |
2017-11-17 | $61.59 | $61.62 | $61.38 | $61.45 | $55.99 | 4,662 |
2017-11-16 | $60.82 | $61.35 | $60.82 | $61.29 | $55.84 | 10,153 |
2017-11-15 | $60.56 | $60.57 | $60.08 | $60.36 | $54.99 | 26,793 |
2017-11-14 | $60.83 | $61.15 | $60.60 | $61.05 | $55.62 | 14,128 |
2017-11-13 | $59.65 | $60.07 | $59.35 | $60.07 | $54.73 | 22,044 |
2017-11-10 | $60.23 | $60.51 | $60.11 | $60.36 | $54.99 | 9,272 |
2017-11-09 | $59.94 | $60.24 | $59.65 | $59.83 | $54.51 | 22,669 |
2017-11-08 | $60.83 | $61.04 | $60.59 | $61.04 | $55.61 | 12,315 |
2017-11-07 | $61.26 | $61.57 | $61.17 | $61.26 | $55.81 | 4,196 |
2017-11-06 | $61.66 | $61.77 | $61.59 | $61.77 | $56.28 | 65,313 |
2017-11-03 | $61.86 | $61.95 | $61.58 | $61.75 | $56.26 | 5,522 |
2017-11-02 | $61.56 | $61.66 | $61.56 | $61.66 | $56.18 | 1,705 |
2017-11-01 | $61.84 | $61.84 | $61.50 | $61.56 | $56.09 | 28,359 |
2017-10-31 | $61.60 | $61.66 | $61.45 | $61.61 | $56.13 | 6,503 |
2017-10-30 | $61.32 | $61.35 | $61.04 | $61.35 | $55.89 | 4,808 |
2017-10-27 | $61.07 | $61.07 | $60.76 | $60.88 | $55.47 | 3,426 |
2017-10-26 | $60.85 | $60.87 | $60.66 | $60.69 | $55.29 | 10,061 |
2017-10-25 | $60.68 | $60.74 | $60.43 | $60.55 | $55.17 | 7,221 |
2017-10-24 | $60.63 | $60.71 | $60.53 | $60.54 | $55.16 | 9,804 |
2017-10-23 | $60.65 | $60.84 | $60.53 | $60.65 | $55.26 | 18,036 |
2017-10-20 | $61.46 | $61.46 | $60.70 | $60.70 | $55.30 | 7,798 |
2017-10-19 | $61.05 | $61.27 | $60.93 | $61.09 | $55.66 | 8,251 |
2017-10-18 | $61.67 | $61.85 | $61.50 | $61.79 | $56.30 | 12,146 |
2017-10-17 | $61.37 | $61.46 | $61.12 | $61.38 | $55.92 | 8,451 |
2017-10-16 | $61.62 | $61.71 | $61.60 | $61.62 | $56.14 | 10,280 |
2017-10-13 | $61.75 | $61.77 | $61.41 | $61.50 | $56.03 | 8,720 |
2017-10-12 | $61.58 | $61.64 | $61.51 | $61.52 | $56.05 | 7,367 |
2017-10-11 | $61.25 | $61.42 | $61.17 | $61.42 | $55.96 | 5,919 |
2017-10-10 | $60.80 | $60.96 | $60.70 | $60.96 | $55.54 | 5,180 |
2017-10-09 | $60.50 | $60.56 | $60.34 | $60.47 | $55.09 | 37,981 |
2017-10-06 | $60.75 | $60.75 | $60.28 | $60.48 | $55.10 | 32,158 |
2017-10-05 | $60.64 | $60.83 | $60.64 | $60.76 | $55.36 | 45,166 |
2017-10-04 | $60.88 | $61.12 | $60.88 | $61.01 | $55.58 | 17,437 |
2017-10-03 | $60.73 | $60.89 | $60.72 | $60.85 | $55.44 | 5,145 |
2017-10-02 | $60.45 | $60.68 | $60.44 | $60.64 | $55.25 | 8,125 |
2017-09-29 | $60.25 | $60.60 | $60.06 | $60.54 | $55.16 | 8,515 |
2017-09-28 | $59.68 | $59.99 | $59.68 | $59.70 | $54.39 | 59,832 |
2017-09-27 | $58.99 | $59.40 | $58.72 | $59.31 | $54.04 | 16,482 |
2017-09-26 | $59.40 | $59.57 | $59.18 | $59.34 | $54.06 | 44,955 |
2017-09-25 | $60.14 | $60.15 | $59.61 | $59.80 | $54.48 | 25,301 |
2017-09-22 | $60.41 | $60.62 | $60.34 | $60.42 | $55.05 | 8,115 |
2017-09-21 | $60.01 | $60.25 | $59.93 | $60.11 | $54.77 | 10,731 |
2017-09-20 | $60.28 | $60.35 | $59.66 | $60.08 | $54.74 | 17,135 |
2017-09-19 | $60.25 | $60.26 | $60.04 | $60.22 | $54.87 | 7,716 |
2017-09-18 | $59.73 | $59.77 | $59.63 | $59.74 | $54.43 | 10,453 |
2017-09-15 | $59.46 | $59.51 | $59.24 | $59.36 | $54.08 | 5,999 |
2017-09-14 | $58.97 | $59.33 | $58.91 | $59.24 | $53.97 | 12,922 |
2017-09-13 | $59.31 | $59.38 | $58.90 | $59.13 | $53.87 | 10,791 |
2017-09-12 | $59.85 | $59.85 | $59.50 | $59.55 | $54.25 | 11,826 |
2017-09-11 | $59.51 | $59.59 | $59.45 | $59.50 | $54.21 | 12,924 |
2017-09-08 | $59.00 | $59.07 | $58.88 | $58.90 | $53.66 | 7,368 |
2017-09-07 | $58.82 | $58.93 | $58.56 | $58.82 | $53.59 | 9,746 |
2017-09-06 | $58.00 | $58.14 | $57.89 | $58.10 | $52.93 | 4,923 |
2017-09-05 | $57.62 | $57.84 | $57.31 | $57.50 | $52.39 | 12,443 |
2017-09-01 | $57.84 | $57.84 | $57.58 | $57.62 | $52.50 | 6,289 |
2017-08-31 | $57.12 | $57.44 | $57.12 | $57.43 | $52.32 | 9,819 |
2017-08-30 | $56.80 | $56.93 | $56.69 | $56.83 | $51.78 | 3,064 |
2017-08-29 | $56.58 | $56.83 | $56.55 | $56.73 | $51.69 | 6,248 |
2017-08-28 | $57.09 | $57.22 | $57.07 | $57.20 | $52.11 | 7,573 |
2017-08-25 | $56.55 | $57.29 | $56.55 | $57.20 | $52.11 | 6,331 |
2017-08-24 | $56.68 | $56.68 | $56.41 | $56.52 | $51.49 | 9,428 |
2017-08-23 | $56.55 | $56.72 | $56.55 | $56.72 | $51.68 | 1,857 |
2017-08-22 | $56.38 | $56.55 | $56.33 | $56.50 | $51.48 | 6,301 |
2017-08-21 | $56.14 | $56.31 | $56.00 | $56.29 | $51.28 | 3,817 |
2017-08-18 | $56.12 | $56.30 | $56.08 | $56.30 | $51.29 | 4,481 |
2017-08-17 | $56.33 | $56.47 | $55.92 | $56.01 | $51.03 | 61,466 |
2017-08-16 | $56.13 | $56.46 | $56.13 | $56.39 | $51.38 | 8,686 |
2017-08-15 | $55.95 | $56.08 | $55.76 | $56.08 | $51.09 | 6,083 |
2017-08-14 | $56.10 | $56.20 | $56.07 | $56.14 | $51.15 | 27,318 |
2017-08-11 | $55.10 | $55.46 | $55.04 | $55.43 | $50.50 | 7,428 |
2017-08-10 | $55.60 | $55.62 | $55.22 | $55.27 | $50.36 | 14,987 |
2017-08-09 | $55.71 | $56.15 | $55.71 | $56.15 | $51.16 | 3,937 |
2017-08-08 | $56.54 | $56.60 | $56.18 | $56.20 | $51.20 | 8,305 |
2017-08-07 | $56.53 | $56.66 | $56.53 | $56.65 | $51.61 | 5,822 |
2017-08-04 | $56.39 | $56.62 | $56.30 | $56.46 | $51.44 | 5,282 |
2017-08-03 | $56.37 | $56.39 | $56.24 | $56.31 | $51.30 | 8,642 |
2017-08-02 | $56.42 | $56.46 | $56.10 | $56.40 | $51.38 | 3,812 |
2017-08-01 | $56.17 | $56.23 | $55.90 | $55.99 | $51.01 | 4,918 |
2017-07-31 | $55.42 | $55.77 | $55.40 | $55.68 | $50.73 | 2,917 |
2017-07-28 | $55.16 | $55.48 | $55.16 | $55.36 | $50.44 | 4,608 |
2017-07-27 | $55.61 | $55.67 | $55.25 | $55.28 | $50.36 | 5,349 |
2017-07-26 | $55.19 | $55.59 | $55.11 | $55.52 | $50.58 | 4,341 |
2017-07-25 | $54.88 | $54.96 | $54.75 | $54.79 | $49.92 | 7,057 |
2017-07-24 | $54.27 | $54.58 | $54.27 | $54.58 | $49.73 | 4,298 |
2017-07-21 | $54.66 | $54.80 | $54.51 | $54.80 | $49.93 | 2,070 |
2017-07-20 | $54.85 | $55.11 | $54.85 | $55.07 | $50.17 | 3,576 |
2017-07-19 | $54.67 | $54.90 | $54.67 | $54.90 | $50.02 | 3,646 |
2017-07-18 | $54.66 | $54.80 | $54.54 | $54.76 | $49.89 | 2,982 |
2017-07-17 | $54.57 | $54.80 | $54.54 | $54.76 | $49.89 | 14,170 |
2017-07-14 | $54.56 | $54.69 | $54.36 | $54.59 | $49.74 | 4,338 |
2017-07-13 | $56.34 | $56.34 | $53.82 | $53.84 | $49.05 | 1,722 |
2017-07-12 | $53.61 | $53.85 | $53.60 | $53.79 | $49.01 | 5,234 |
2017-07-11 | $52.92 | $53.39 | $52.92 | $53.38 | $48.63 | 11,530 |
2017-07-10 | $52.92 | $52.92 | $52.78 | $52.90 | $48.20 | 17,147 |
2017-07-07 | $52.14 | $52.50 | $52.14 | $52.43 | $47.77 | 3,405 |
2017-07-06 | $52.09 | $52.40 | $52.09 | $52.24 | $47.59 | 4,700 |
2017-07-05 | $52.11 | $52.35 | $52.11 | $52.35 | $47.70 | 2,598 |
2017-07-03 | $52.16 | $52.25 | $51.98 | $51.98 | $47.36 | 3,220 |
2017-06-30 | $52.35 | $52.35 | $51.86 | $52.12 | $47.49 | 4,575 |
2017-06-29 | $51.85 | $51.85 | $51.54 | $51.78 | $47.18 | 10,752 |
2017-06-28 | $52.38 | $52.55 | $52.20 | $52.55 | $47.88 | 5,642 |
2017-06-27 | $52.48 | $52.48 | $52.26 | $52.36 | $47.70 | 3,013 |
2017-06-26 | $52.83 | $52.83 | $52.43 | $52.47 | $47.80 | 2,952 |
2017-06-23 | $52.16 | $52.54 | $52.16 | $52.40 | $47.74 | 1,369 |
2017-06-22 | $52.49 | $52.57 | $52.42 | $52.42 | $47.76 | 7,674 |
2017-06-21 | $52.51 | $52.51 | $52.51 | $52.51 | $47.84 | 4,959 |
2017-06-20 | $52.63 | $52.63 | $52.31 | $52.42 | $47.76 | 2,670 |
2017-06-19 | $53.65 | $53.70 | $53.16 | $53.39 | $48.09 | 7,506 |
2017-06-16 | $52.79 | $53.22 | $52.79 | $53.19 | $47.91 | 5,327 |
2017-06-15 | $52.56 | $52.56 | $52.15 | $52.39 | $47.19 | 10,680 |
2017-06-14 | $53.95 | $54.00 | $53.64 | $53.65 | $48.33 | 3,632 |
2017-06-13 | $53.37 | $53.37 | $52.87 | $53.23 | $47.95 | 5,069 |
2017-06-12 | $52.95 | $53.34 | $52.34 | $52.61 | $47.39 | 36,756 |
2017-06-09 | $53.50 | $53.75 | $53.38 | $53.45 | $48.15 | 7,919 |
2017-06-08 | $53.71 | $53.73 | $53.37 | $53.61 | $48.29 | 11,550 |
2017-06-07 | $53.81 | $54.16 | $53.77 | $54.16 | $48.79 | 12,030 |
2017-06-06 | $54.31 | $54.31 | $54.00 | $54.14 | $48.76 | 8,288 |
2017-06-05 | $54.70 | $54.73 | $54.24 | $54.47 | $49.06 | 39,419 |
2017-06-02 | $54.85 | $54.85 | $54.50 | $54.73 | $49.30 | 18,604 |
2017-06-01 | $53.78 | $54.08 | $53.78 | $53.98 | $48.62 | 15,276 |
2017-05-31 | $53.44 | $53.55 | $53.31 | $53.43 | $48.13 | 7,685 |
2017-05-30 | $53.34 | $53.34 | $53.05 | $53.23 | $47.95 | 17,153 |
2017-05-26 | $52.95 | $52.96 | $52.70 | $52.93 | $47.68 | 3,997 |
2017-05-25 | $52.92 | $53.00 | $52.78 | $52.99 | $47.73 | 10,230 |
2017-05-24 | $52.60 | $52.70 | $52.49 | $52.70 | $47.47 | 12,156 |
2017-05-23 | $52.31 | $52.58 | $52.27 | $52.37 | $47.18 | 7,736 |
2017-05-22 | $52.48 | $52.53 | $52.24 | $52.30 | $47.11 | 2,360 |
2017-05-19 | $51.63 | $52.15 | $51.63 | $52.07 | $46.90 | 11,735 |
2017-05-18 | $50.45 | $51.12 | $50.45 | $51.06 | $46.00 | 16,461 |
2017-05-17 | $51.81 | $51.81 | $51.07 | $51.14 | $46.06 | 10,116 |
2017-05-16 | $52.00 | $52.11 | $51.94 | $52.10 | $46.93 | 8,569 |
2017-05-15 | $51.36 | $51.49 | $51.33 | $51.46 | $46.35 | 17,324 |
2017-05-12 | $50.72 | $50.96 | $50.71 | $50.96 | $45.90 | 6,349 |
2017-05-11 | $50.16 | $50.38 | $50.16 | $50.38 | $45.38 | 5,996 |
2017-05-10 | $50.43 | $50.55 | $50.39 | $50.39 | $45.39 | 3,070 |
2017-05-09 | $50.59 | $50.59 | $50.26 | $50.27 | $45.28 | 6,255 |
2017-05-08 | $50.54 | $50.54 | $50.22 | $50.35 | $45.35 | 7,664 |
2017-05-05 | $50.54 | $51.00 | $50.39 | $51.00 | $45.94 | 34,293 |
2017-05-04 | $50.09 | $50.48 | $50.09 | $50.47 | $45.46 | 5,151 |
2017-05-03 | $49.83 | $49.83 | $49.60 | $49.65 | $44.72 | 4,689 |
2017-05-02 | $49.64 | $49.96 | $49.59 | $49.94 | $44.98 | 19,469 |
2017-05-01 | $49.44 | $49.55 | $49.36 | $49.43 | $44.53 | 1,535 |
2017-04-28 | $49.33 | $49.33 | $49.11 | $49.19 | $44.31 | 3,971 |
2017-04-27 | $48.80 | $48.94 | $48.80 | $48.94 | $44.08 | 1,423 |
2017-04-26 | $48.82 | $48.97 | $48.78 | $48.93 | $44.08 | 2,871 |
2017-04-25 | $48.59 | $49.02 | $48.59 | $49.02 | $44.16 | 3,800 |
2017-04-24 | $48.07 | $48.48 | $48.07 | $48.48 | $43.67 | 8,708 |
2017-04-21 | $46.68 | $46.90 | $46.65 | $46.76 | $42.12 | 3,611 |
2017-04-20 | $47.00 | $47.06 | $46.91 | $47.00 | $42.34 | 3,749 |
2017-04-19 | $46.66 | $46.71 | $46.58 | $46.58 | $41.96 | 1,382 |
2017-04-18 | $46.39 | $46.59 | $46.39 | $46.59 | $41.97 | 1,836 |
2017-04-17 | $46.51 | $46.59 | $46.50 | $46.50 | $41.89 | 4,303 |
2017-04-13 | $46.24 | $46.29 | $46.24 | $46.29 | $41.70 | 1,031 |
2017-04-12 | $46.35 | $46.35 | $46.31 | $46.31 | $41.71 | 801 |
2017-04-11 | $46.45 | $46.45 | $46.17 | $46.34 | $41.74 | 1,448 |
2017-04-10 | $46.61 | $46.71 | $46.61 | $46.71 | $42.07 | 3,157 |
2017-04-07 | $46.20 | $46.43 | $46.20 | $46.36 | $41.76 | 2,668 |
2017-04-06 | $46.42 | $46.42 | $46.25 | $46.25 | $41.66 | 1,317 |
2017-04-05 | $46.60 | $46.61 | $46.43 | $46.46 | $41.85 | 7,947 |
2017-04-04 | $46.50 | $46.50 | $46.45 | $46.49 | $41.88 | 914 |
2017-04-03 | $46.35 | $46.35 | $46.18 | $46.30 | $41.70 | 3,008 |
2017-03-31 | $46.41 | $46.61 | $46.33 | $46.55 | $41.93 | 5,193 |
2017-03-30 | $46.31 | $46.48 | $46.20 | $46.20 | $41.62 | 3,393 |
2017-03-29 | $46.41 | $46.41 | $46.20 | $46.30 | $41.71 | 1,618 |
2017-03-28 | $46.28 | $46.60 | $46.28 | $46.47 | $41.86 | 4,160 |
2017-03-27 | $46.30 | $46.30 | $46.09 | $46.19 | $41.60 | 6,816 |
2017-03-24 | $46.02 | $46.45 | $46.02 | $46.39 | $41.79 | 10,221 |
2017-03-23 | $45.90 | $45.96 | $45.85 | $45.85 | $41.30 | 646 |
2017-03-22 | $45.46 | $45.66 | $45.45 | $45.66 | $41.13 | 8,449 |
2017-03-21 | $46.36 | $46.40 | $45.84 | $45.86 | $41.31 | 2,981 |
2017-03-20 | $46.28 | $46.28 | $46.06 | $46.06 | $41.49 | 6,368 |
2017-03-17 | $46.05 | $46.17 | $45.99 | $46.15 | $41.57 | 3,475 |
2017-03-16 | $45.83 | $45.89 | $45.83 | $45.87 | $41.32 | 1,180 |
2017-03-15 | $45.00 | $45.69 | $44.98 | $45.66 | $41.13 | 12,416 |
2017-03-14 | $45.11 | $45.11 | $45.05 | $45.05 | $40.58 | 527 |
2017-03-13 | $45.42 | $45.42 | $45.27 | $45.27 | $40.78 | 875 |
2017-03-10 | $44.99 | $45.34 | $44.99 | $45.34 | $40.84 | 3,272 |
2017-03-09 | $44.67 | $44.73 | $44.66 | $44.69 | $40.26 | 3,933 |
2017-03-08 | $44.70 | $44.70 | $44.52 | $44.52 | $40.10 | 1,305 |
2017-03-07 | $44.64 | $44.64 | $44.53 | $44.53 | $40.11 | 1,080 |
2017-03-06 | $44.57 | $44.59 | $44.49 | $44.59 | $40.17 | 682 |
2017-03-03 | $44.63 | $44.67 | $44.45 | $44.64 | $40.21 | 1,578 |
2017-03-02 | $44.35 | $44.38 | $44.30 | $44.38 | $39.98 | 1,767 |
2017-03-01 | $44.25 | $44.70 | $44.25 | $44.66 | $40.23 | 1,734 |
2017-02-28 | $44.29 | $44.32 | $44.09 | $44.09 | $39.72 | 8,044 |
2017-02-27 | $44.25 | $44.25 | $44.00 | $44.10 | $39.72 | 2,007 |
2017-02-24 | $43.67 | $43.75 | $43.67 | $43.74 | $39.40 | 3,679 |
2017-02-23 | $44.39 | $44.39 | $44.38 | $44.38 | $39.97 | 323 |
2017-02-22 | $44.59 | $44.59 | $44.59 | $44.59 | $40.17 | 89 |
2017-02-21 | $44.52 | $44.62 | $44.52 | $44.59 | $40.17 | 2,174 |
2017-02-17 | $44.42 | $44.45 | $44.38 | $44.38 | $39.98 | 1,445 |
2017-02-16 | $44.25 | $44.50 | $44.25 | $44.45 | $40.04 | 5,732 |
2017-02-15 | $43.99 | $43.99 | $43.99 | $43.99 | $39.62 | 39 |
2017-02-14 | $44.23 | $44.23 | $43.96 | $43.99 | $39.62 | 2,602 |
2017-02-13 | $43.79 | $43.88 | $43.79 | $43.87 | $39.52 | 1,235 |
2017-02-10 | $43.40 | $43.52 | $43.40 | $43.52 | $39.21 | 4,592 |
2017-02-09 | $43.31 | $43.31 | $43.31 | $43.31 | $39.01 | 191 |
2017-02-08 | $43.08 | $43.41 | $43.08 | $43.33 | $39.03 | 6,346 |
2017-02-07 | $43.22 | $43.22 | $43.06 | $43.08 | $38.81 | 2,720 |
2017-02-06 | $42.98 | $43.28 | $42.98 | $43.13 | $38.85 | 2,245 |
2017-02-03 | $43.82 | $43.82 | $43.74 | $43.74 | $39.40 | 307 |
2017-02-02 | $43.91 | $43.91 | $43.88 | $43.88 | $39.52 | 319 |
2017-02-01 | $43.74 | $43.74 | $43.74 | $43.74 | $39.40 | 211 |
2017-01-31 | $43.58 | $43.60 | $43.58 | $43.60 | $39.27 | 459 |
2017-01-30 | $43.15 | $43.26 | $43.15 | $43.22 | $38.94 | 2,491 |
2017-01-27 | $43.61 | $43.67 | $43.61 | $43.67 | $39.33 | 400 |
2017-01-26 | $43.71 | $43.71 | $43.70 | $43.70 | $39.36 | 1,060 |
2017-01-25 | $43.89 | $43.89 | $43.70 | $43.85 | $39.50 | 811 |
2017-01-24 | $43.41 | $43.43 | $43.41 | $43.43 | $39.12 | 7,978 |
2017-01-23 | $42.95 | $43.24 | $42.95 | $43.24 | $38.95 | 2,550 |
2017-01-20 | $42.96 | $43.00 | $42.88 | $42.96 | $38.70 | 1,625 |
2017-01-19 | $42.74 | $42.74 | $42.74 | $42.74 | $38.50 | 0 |
2017-01-18 | $42.98 | $42.98 | $42.74 | $42.74 | $38.50 | 806 |
2017-01-17 | $42.83 | $42.83 | $42.83 | $42.83 | $38.58 | 151 |
2017-01-13 | $42.56 | $42.66 | $42.46 | $42.66 | $38.43 | 1,249 |
2017-01-12 | $42.42 | $42.60 | $42.42 | $42.44 | $38.23 | 6,432 |
2017-01-11 | $42.05 | $42.26 | $42.01 | $42.26 | $38.07 | 984 |
2017-01-10 | $42.04 | $42.17 | $42.03 | $42.17 | $37.99 | 1,211 |
2017-01-09 | $41.79 | $42.05 | $41.79 | $42.03 | $37.86 | 5,324 |
2017-01-06 | $42.04 | $42.10 | $41.95 | $41.95 | $37.79 | 1,744 |
2017-01-05 | $41.81 | $42.12 | $41.81 | $42.12 | $37.94 | 9,277 |
2017-01-04 | $41.75 | $41.75 | $41.52 | $41.56 | $37.43 | 1,155 |
2017-01-03 | $41.76 | $41.76 | $41.42 | $41.49 | $37.37 | 1,796 |
2016-12-30 | $41.44 | $41.63 | $41.43 | $41.44 | $37.33 | 2,075 |
2016-12-29 | $40.85 | $41.18 | $40.85 | $41.18 | $37.09 | 2,287 |
2016-12-28 | $40.77 | $40.82 | $40.77 | $40.82 | $36.77 | 677 |
2016-12-27 | $41.09 | $41.13 | $41.08 | $41.10 | $37.02 | 2,099 |
2016-12-23 | $40.63 | $40.63 | $40.63 | $40.63 | $36.60 | 0 |
2016-12-22 | $40.66 | $40.66 | $40.63 | $40.63 | $36.60 | 1,080 |
2016-12-21 | $40.78 | $40.78 | $40.78 | $40.78 | $36.73 | 179 |
2016-12-20 | $40.20 | $40.53 | $40.20 | $40.45 | $36.34 | 2,007 |
2016-12-19 | $40.56 | $40.62 | $40.45 | $40.49 | $36.38 | 1,775 |
2016-12-16 | $40.48 | $40.48 | $40.29 | $40.33 | $36.24 | 1,005 |
2016-12-15 | $39.97 | $39.97 | $39.97 | $39.97 | $35.91 | 3,122 |
2016-12-14 | $40.72 | $40.85 | $40.20 | $40.26 | $36.17 | 4,344 |
2016-12-13 | $41.04 | $41.04 | $41.04 | $41.04 | $36.87 | 166 |
2016-12-12 | $40.71 | $40.71 | $40.71 | $40.71 | $36.58 | 2,599 |
2016-12-09 | $40.50 | $40.57 | $40.50 | $40.54 | $36.43 | 3,833 |
2016-12-08 | $40.67 | $40.67 | $40.42 | $40.42 | $36.32 | 450 |
2016-12-07 | $40.60 | $40.88 | $40.48 | $40.88 | $36.73 | 9,712 |
2016-12-06 | $40.26 | $40.26 | $40.04 | $40.16 | $36.08 | 6,817 |
2016-12-05 | $40.00 | $40.12 | $39.95 | $40.12 | $36.05 | 1,372 |
2016-12-02 | $39.50 | $39.50 | $39.30 | $39.36 | $35.36 | 1,951 |
2016-12-01 | $39.50 | $39.52 | $39.46 | $39.51 | $35.50 | 3,766 |
2016-11-30 | $39.72 | $39.80 | $39.72 | $39.80 | $35.76 | 2,300 |
2016-11-29 | $40.01 | $40.05 | $40.00 | $40.00 | $35.94 | 850 |
2016-11-28 | $39.80 | $39.81 | $39.74 | $39.80 | $35.76 | 3,617 |
2016-11-25 | $39.94 | $40.13 | $39.94 | $40.10 | $36.03 | 2,037 |
2016-11-23 | $39.59 | $39.75 | $39.59 | $39.75 | $35.72 | 1,546 |
2016-11-22 | $40.36 | $40.36 | $40.36 | $40.36 | $36.26 | 772 |
2016-11-21 | $40.09 | $40.16 | $40.03 | $40.16 | $36.08 | 6,871 |
2016-11-18 | $40.09 | $40.09 | $39.96 | $40.05 | $35.98 | 3,446 |
2016-11-17 | $40.13 | $40.13 | $40.12 | $40.12 | $36.05 | 2,566 |
2016-11-16 | $40.40 | $40.41 | $40.17 | $40.19 | $36.11 | 2,744 |
2016-11-15 | $40.17 | $40.44 | $40.17 | $40.44 | $36.34 | 2,975 |
2016-11-14 | $40.02 | $40.13 | $40.02 | $40.13 | $36.05 | 1,042 |
2016-11-11 | $40.80 | $40.88 | $40.80 | $40.88 | $36.73 | 2,700 |
2016-11-10 | $41.15 | $41.15 | $40.95 | $40.95 | $36.79 | 1,387 |
2016-11-09 | $41.19 | $41.72 | $41.19 | $41.71 | $37.48 | 6,448 |
2016-11-08 | $41.97 | $41.97 | $41.97 | $41.97 | $37.71 | 0 |
2016-11-07 | $41.98 | $41.98 | $41.91 | $41.97 | $37.71 | 8,010 |
2016-11-04 | $41.50 | $41.58 | $41.50 | $41.58 | $37.36 | 499 |
2016-11-03 | $42.10 | $42.10 | $42.10 | $42.10 | $37.82 | 98 |
2016-11-02 | $42.07 | $42.07 | $42.05 | $42.05 | $37.78 | 4,623 |
2016-11-01 | $42.45 | $42.45 | $42.15 | $42.15 | $37.87 | 473 |
2016-10-31 | $42.19 | $42.40 | $42.19 | $42.40 | $38.10 | 5,562 |
2016-10-28 | $42.22 | $42.31 | $42.22 | $42.26 | $37.97 | 1,626 |
2016-10-27 | $42.48 | $42.48 | $42.20 | $42.20 | $37.92 | 2,472 |
2016-10-26 | $42.33 | $42.33 | $42.33 | $42.33 | $38.03 | 1 |
2016-10-25 | $42.50 | $42.54 | $42.50 | $42.52 | $38.20 | 1,330 |
2016-10-24 | $42.87 | $42.87 | $42.70 | $42.70 | $38.37 | 2,239 |
2016-10-21 | $42.67 | $42.74 | $42.67 | $42.74 | $38.40 | 988 |
2016-10-20 | $42.96 | $42.96 | $42.96 | $42.96 | $38.60 | 195 |
2016-10-19 | $42.99 | $42.99 | $42.99 | $42.99 | $38.63 | 100 |
2016-10-18 | $42.93 | $43.05 | $42.93 | $43.04 | $38.68 | 1,058 |
2016-10-17 | $42.69 | $42.69 | $42.63 | $42.64 | $38.31 | 331 |
2016-10-14 | $42.95 | $42.95 | $42.95 | $42.95 | $38.59 | 173 |
2016-10-13 | $42.56 | $42.96 | $42.56 | $42.96 | $38.60 | 2,222 |
2016-10-12 | $43.40 | $43.40 | $43.40 | $43.40 | $38.99 | 11 |
2016-10-11 | $43.34 | $43.40 | $43.34 | $43.40 | $38.99 | 682 |
2016-10-10 | $43.77 | $43.77 | $43.67 | $43.71 | $39.27 | 501 |
2016-10-07 | $43.66 | $43.66 | $43.37 | $43.59 | $39.17 | 853 |
2016-10-06 | $44.01 | $44.01 | $44.01 | $44.01 | $39.54 | 27 |
2016-10-05 | $44.19 | $44.19 | $43.91 | $44.01 | $39.54 | 2,764 |
2016-10-04 | $44.01 | $44.01 | $43.87 | $43.98 | $39.52 | 6,984 |
2016-10-03 | $43.89 | $43.93 | $43.85 | $43.93 | $39.47 | 504 |
2016-09-30 | $44.26 | $44.26 | $44.26 | $44.26 | $39.77 | 230 |
2016-09-29 | $44.03 | $44.18 | $43.37 | $43.63 | $39.20 | 10,600 |
2016-09-28 | $44.02 | $44.24 | $43.95 | $44.24 | $39.75 | 1,195 |
2016-09-27 | $43.31 | $43.65 | $43.31 | $43.65 | $39.22 | 464 |
2016-09-26 | $44.02 | $44.02 | $44.02 | $44.02 | $39.55 | 228 |
2016-09-23 | $44.23 | $44.23 | $44.18 | $44.20 | $39.71 | 641 |
2016-09-22 | $44.44 | $44.56 | $44.44 | $44.56 | $40.03 | 6,107 |
2016-09-21 | $43.62 | $43.62 | $43.50 | $43.50 | $39.08 | 292 |
2016-09-20 | $43.57 | $43.59 | $43.57 | $43.59 | $39.17 | 800 |
2016-09-19 | $43.41 | $43.41 | $43.41 | $43.41 | $39.00 | 149 |
2016-09-16 | $43.12 | $43.18 | $43.12 | $43.17 | $38.79 | 1,423 |
2016-09-15 | $43.38 | $43.60 | $43.38 | $43.60 | $39.17 | 705 |
2016-09-14 | $43.56 | $43.56 | $43.56 | $43.56 | $39.14 | 405 |
2016-09-13 | $43.36 | $43.36 | $43.23 | $43.32 | $38.92 | 3,701 |
2016-09-12 | $43.38 | $43.74 | $43.33 | $43.74 | $39.30 | 901 |
2016-09-09 | $43.62 | $43.65 | $43.57 | $43.57 | $39.15 | 2,566 |
2016-09-08 | $44.46 | $44.46 | $44.26 | $44.26 | $39.77 | 10,812 |
2016-09-07 | $44.45 | $44.60 | $44.45 | $44.59 | $40.06 | 2,213 |
2016-09-06 | $44.31 | $44.49 | $44.25 | $44.45 | $39.94 | 1,466 |
2016-09-02 | $43.99 | $43.99 | $43.75 | $43.86 | $39.41 | 727 |
2016-09-01 | $43.44 | $43.59 | $43.44 | $43.55 | $39.13 | 654 |
2016-08-31 | $43.17 | $43.29 | $43.14 | $43.29 | $38.90 | 339 |
2016-08-30 | $43.37 | $43.37 | $43.37 | $43.37 | $38.97 | 300 |
2016-08-29 | $43.28 | $43.49 | $43.28 | $43.47 | $39.05 | 1,253 |
2016-08-26 | $43.83 | $43.83 | $43.05 | $43.17 | $38.79 | 1,515 |
2016-08-25 | $43.64 | $43.65 | $43.55 | $43.61 | $39.18 | 1,580 |
2016-08-24 | $43.71 | $43.71 | $43.71 | $43.71 | $39.27 | 110 |
2016-08-23 | $44.18 | $44.18 | $44.00 | $44.00 | $39.53 | 3,953 |
2016-08-22 | $43.42 | $43.85 | $43.42 | $43.83 | $39.38 | 2,352 |
2016-08-19 | $43.71 | $43.93 | $43.71 | $43.93 | $39.47 | 604 |
2016-08-18 | $43.80 | $44.05 | $43.80 | $44.05 | $39.58 | 4,782 |
2016-08-17 | $43.29 | $43.43 | $43.29 | $43.43 | $39.02 | 295 |
2016-08-16 | $43.49 | $43.73 | $43.48 | $43.67 | $39.24 | 1,338 |
2016-08-15 | $43.77 | $43.80 | $43.66 | $43.66 | $39.23 | 1,077 |
2016-08-12 | $43.65 | $43.74 | $43.57 | $43.64 | $39.21 | 10,323 |
2016-08-11 | $43.53 | $43.53 | $43.53 | $43.53 | $39.11 | 302 |
2016-08-10 | $43.54 | $43.70 | $43.50 | $43.53 | $39.11 | 11,755 |
2016-08-09 | $42.83 | $43.20 | $42.83 | $43.20 | $38.82 | 1,386 |
2016-08-08 | $42.40 | $42.56 | $42.40 | $42.56 | $38.24 | 1,445 |
2016-08-05 | $42.57 | $42.57 | $42.56 | $42.57 | $38.24 | 2,038 |
2016-08-04 | $42.40 | $42.46 | $42.40 | $42.40 | $38.10 | 408 |
2016-08-03 | $42.36 | $42.36 | $42.19 | $42.19 | $37.91 | 500 |
2016-08-02 | $42.70 | $42.74 | $42.59 | $42.59 | $38.27 | 2,115 |
2016-08-01 | $43.06 | $43.06 | $42.79 | $42.79 | $38.44 | 3,315 |
2016-07-29 | $42.96 | $43.01 | $42.96 | $43.00 | $38.64 | 1,749 |
2016-07-28 | $42.59 | $42.71 | $42.59 | $42.63 | $38.30 | 805 |
2016-07-27 | $42.23 | $42.50 | $42.23 | $42.48 | $38.17 | 1,104 |
2016-07-26 | $41.88 | $41.98 | $41.87 | $41.96 | $37.70 | 2,065 |
2016-07-25 | $41.54 | $41.63 | $41.51 | $41.61 | $37.39 | 1,976 |
2016-07-22 | $41.21 | $41.21 | $41.21 | $41.21 | $37.03 | 0 |
2016-07-21 | $41.24 | $41.24 | $41.21 | $41.21 | $37.03 | 330 |
2016-07-20 | $41.25 | $41.37 | $41.25 | $41.37 | $37.17 | 1,310 |
2016-07-19 | $40.85 | $41.00 | $40.85 | $40.91 | $36.76 | 526 |
2016-07-18 | $40.99 | $41.13 | $40.99 | $41.05 | $36.88 | 4,455 |
2016-07-15 | $40.76 | $40.85 | $40.67 | $40.77 | $36.63 | 3,796 |
2016-07-14 | $41.03 | $41.14 | $41.03 | $41.13 | $36.96 | 1,376 |
2016-07-13 | $40.84 | $40.84 | $40.74 | $40.78 | $36.64 | 3,766 |
2016-07-12 | $40.80 | $40.80 | $40.68 | $40.68 | $36.55 | 2,705 |
2016-07-11 | $40.38 | $40.47 | $40.37 | $40.46 | $36.35 | 1,322 |
2016-07-08 | $39.60 | $39.62 | $39.60 | $39.60 | $35.58 | 3,449 |
2016-07-07 | $39.19 | $39.42 | $39.03 | $39.10 | $35.13 | 1,941 |
2016-07-06 | $38.90 | $38.92 | $38.48 | $38.78 | $34.84 | 3,333 |
2016-07-05 | $39.55 | $40.25 | $39.26 | $39.35 | $35.36 | 3,417 |
2016-07-01 | $40.50 | $40.50 | $40.50 | $40.50 | $36.39 | 644 |
2016-06-30 | $39.94 | $40.23 | $39.94 | $40.19 | $36.11 | 4,031 |
2016-06-29 | $39.78 | $39.99 | $39.78 | $39.93 | $35.88 | 7,886 |
2016-06-28 | $39.08 | $39.16 | $38.85 | $39.13 | $35.16 | 2,975 |
2016-06-27 | $38.81 | $38.88 | $37.97 | $38.39 | $34.49 | 61,326 |
2016-06-24 | $40.30 | $40.33 | $39.95 | $40.00 | $35.94 | 7,210 |
2016-06-23 | $42.13 | $42.70 | $42.12 | $42.70 | $38.36 | 3,850 |
2016-06-22 | $41.65 | $41.77 | $41.47 | $41.69 | $37.46 | 8,556 |
2016-06-21 | $42.18 | $42.39 | $42.17 | $42.35 | $37.45 | 1,239 |
2016-06-20 | $42.45 | $42.49 | $42.34 | $42.34 | $37.44 | 3,482 |
2016-06-17 | $41.17 | $41.52 | $41.14 | $41.52 | $36.72 | 1,791 |
2016-06-16 | $40.69 | $40.83 | $39.99 | $40.75 | $36.04 | 9,559 |
2016-06-15 | $41.20 | $41.21 | $41.07 | $41.08 | $36.33 | 3,329 |
2016-06-14 | $41.10 | $41.10 | $40.73 | $40.78 | $36.07 | 9,223 |
2016-06-13 | $41.82 | $42.00 | $41.54 | $41.56 | $36.76 | 2,858 |
2016-06-10 | $42.51 | $42.57 | $42.14 | $42.20 | $37.32 | 10,732 |
2016-06-09 | $43.74 | $43.78 | $43.58 | $43.68 | $38.63 | 2,735 |
2016-06-08 | $44.23 | $44.24 | $44.13 | $44.23 | $39.12 | 10,329 |
2016-06-07 | $44.05 | $44.07 | $43.94 | $44.05 | $38.96 | 6,477 |
2016-06-06 | $43.61 | $43.87 | $43.59 | $43.75 | $38.69 | 3,052 |
2016-06-03 | $43.73 | $43.73 | $43.73 | $43.73 | $38.67 | 452 |
2016-06-02 | $43.37 | $43.37 | $43.15 | $43.23 | $38.23 | 881 |
2016-06-01 | $43.04 | $43.26 | $43.04 | $43.26 | $38.26 | 1,443 |
2016-05-31 | $43.11 | $43.19 | $42.99 | $43.06 | $38.08 | 1,789 |
2016-05-27 | $43.02 | $43.02 | $42.86 | $43.02 | $38.05 | 1,125 |
2016-05-26 | $43.08 | $43.08 | $43.06 | $43.06 | $38.08 | 487 |
2016-05-25 | $42.83 | $42.83 | $42.74 | $42.79 | $37.85 | 663 |
2016-05-24 | $42.48 | $42.55 | $42.33 | $42.55 | $37.63 | 1,805 |
2016-05-23 | $42.39 | $42.43 | $42.32 | $42.43 | $37.53 | 2,601 |
2016-05-20 | $42.04 | $42.19 | $42.04 | $42.10 | $37.23 | 2,631 |
2016-05-19 | $41.56 | $41.83 | $41.56 | $41.80 | $36.97 | 7,439 |
2016-05-18 | $41.79 | $42.16 | $41.78 | $41.80 | $36.97 | 2,268 |
2016-05-17 | $41.97 | $42.07 | $41.97 | $42.04 | $37.18 | 2,734 |
2016-05-16 | $41.78 | $41.99 | $41.69 | $41.99 | $37.14 | 6,371 |
2016-05-13 | $41.71 | $41.77 | $41.71 | $41.71 | $36.89 | 2,354 |
2016-05-12 | $42.22 | $42.22 | $41.85 | $41.96 | $37.11 | 5,359 |
2016-05-11 | $42.17 | $42.30 | $42.17 | $42.30 | $37.41 | 839 |
2016-05-10 | $41.98 | $42.12 | $41.98 | $42.10 | $37.23 | 8,743 |
2016-05-09 | $41.78 | $41.78 | $41.71 | $41.71 | $36.89 | 312 |
2016-05-06 | $41.77 | $41.77 | $41.63 | $41.63 | $36.82 | 1,178 |
2016-05-05 | $41.63 | $41.63 | $41.47 | $41.57 | $36.77 | 1,235 |
2016-05-04 | $41.80 | $41.80 | $41.70 | $41.73 | $36.91 | 2,977 |
2016-05-03 | $42.13 | $42.13 | $41.96 | $41.96 | $37.11 | 517 |
2016-05-02 | $42.30 | $42.41 | $42.30 | $42.30 | $37.41 | 1,187 |
2016-04-29 | $41.95 | $42.14 | $41.93 | $42.08 | $37.22 | 2,400 |
2016-04-28 | $41.98 | $42.05 | $41.78 | $41.83 | $36.99 | 4,334 |
2016-04-27 | $41.85 | $42.14 | $41.85 | $42.14 | $37.27 | 4,035 |
2016-04-26 | $41.79 | $41.81 | $41.57 | $41.65 | $36.84 | 5,435 |
2016-04-25 | $41.53 | $41.62 | $41.53 | $41.60 | $36.79 | 4,557 |
2016-04-22 | $41.57 | $41.57 | $41.27 | $41.39 | $36.61 | 4,437 |
2016-04-21 | $41.68 | $41.72 | $41.38 | $41.44 | $36.65 | 5,573 |
2016-04-20 | $42.33 | $42.33 | $42.08 | $42.14 | $37.27 | 5,319 |
2016-04-19 | $42.33 | $42.55 | $42.19 | $42.46 | $37.55 | 13,244 |
2016-04-18 | $41.79 | $41.81 | $41.72 | $41.73 | $36.91 | 2,297 |
2016-04-15 | $41.68 | $41.68 | $41.49 | $41.54 | $36.74 | 3,388 |
2016-04-14 | $41.82 | $41.83 | $41.78 | $41.83 | $36.99 | 1,749 |
2016-04-13 | $41.88 | $42.05 | $41.88 | $42.05 | $37.19 | 6,610 |
2016-04-12 | $41.69 | $41.79 | $41.69 | $41.79 | $36.96 | 280 |
2016-04-11 | $42.00 | $42.05 | $41.64 | $41.64 | $36.83 | 3,544 |
2016-04-08 | $41.50 | $41.82 | $41.50 | $41.72 | $36.90 | 14,985 |
2016-04-07 | $41.33 | $41.36 | $40.91 | $41.01 | $36.27 | 8,820 |
2016-04-06 | $41.29 | $41.74 | $41.29 | $41.74 | $36.92 | 14,775 |
2016-04-05 | $41.33 | $41.33 | $41.04 | $41.04 | $36.30 | 7,594 |
2016-04-04 | $41.91 | $41.91 | $41.83 | $41.83 | $36.99 | 996 |
2016-04-01 | $42.07 | $42.08 | $42.07 | $42.08 | $37.22 | 1,221 |
2016-03-31 | $42.00 | $42.02 | $41.78 | $41.78 | $36.95 | 904 |
2016-03-30 | $41.40 | $41.79 | $41.40 | $41.79 | $36.96 | 1,454 |
2016-03-29 | $40.39 | $41.08 | $40.39 | $41.08 | $36.33 | 13,694 |
2016-03-28 | $40.31 | $40.59 | $40.28 | $40.56 | $35.87 | 2,338 |
2016-03-24 | $40.45 | $40.49 | $40.45 | $40.48 | $35.80 | 2,574 |
2016-03-23 | $40.73 | $40.83 | $40.67 | $40.67 | $35.97 | 2,198 |
2016-03-22 | $40.49 | $40.55 | $40.49 | $40.55 | $35.86 | 2,476 |
2016-03-21 | $40.65 | $40.65 | $40.58 | $40.58 | $35.89 | 599 |
2016-03-18 | $40.81 | $40.92 | $40.80 | $40.90 | $36.17 | 6,595 |
2016-03-17 | $40.50 | $40.87 | $40.50 | $40.87 | $36.15 | 2,488 |
2016-03-16 | $40.01 | $40.15 | $40.01 | $40.11 | $35.47 | 4,976 |
2016-03-15 | $39.95 | $40.03 | $39.95 | $39.98 | $35.36 | 724 |
2016-03-14 | $40.07 | $40.41 | $40.07 | $40.22 | $35.57 | 3,345 |
2016-03-11 | $39.43 | $39.98 | $39.43 | $39.98 | $35.36 | 16,310 |
2016-03-10 | $38.87 | $38.87 | $38.49 | $38.61 | $34.15 | 4,086 |
2016-03-09 | $38.52 | $38.52 | $38.44 | $38.44 | $34.00 | 3,287 |
2016-03-08 | $38.75 | $38.75 | $38.74 | $38.75 | $34.27 | 547 |
2016-03-07 | $39.57 | $39.57 | $39.43 | $39.43 | $34.87 | 375 |
2016-03-04 | $39.69 | $39.86 | $39.69 | $39.86 | $35.25 | 11,761 |
2016-03-03 | $39.23 | $39.23 | $39.11 | $39.11 | $34.59 | 652 |
2016-03-02 | $38.64 | $38.65 | $38.64 | $38.64 | $34.17 | 1,438 |
2016-03-01 | $38.54 | $38.98 | $38.54 | $38.95 | $34.45 | 11,379 |
2016-02-29 | $37.91 | $38.07 | $37.91 | $37.93 | $33.55 | 6,199 |
2016-02-26 | $38.04 | $38.09 | $37.94 | $37.94 | $33.55 | 18,551 |
2016-02-25 | $37.88 | $37.90 | $37.87 | $37.90 | $33.52 | 2,205 |
2016-02-24 | $37.51 | $37.67 | $37.26 | $37.50 | $33.16 | 23,795 |
2016-02-23 | $38.53 | $38.53 | $38.53 | $38.53 | $34.08 | 26 |
2016-02-22 | $38.55 | $38.59 | $38.49 | $38.53 | $34.08 | 2,558 |
2016-02-19 | $38.34 | $38.45 | $38.34 | $38.45 | $34.01 | 370 |
2016-02-18 | $38.55 | $38.77 | $38.55 | $38.77 | $34.29 | 440 |
2016-02-17 | $37.79 | $38.31 | $37.79 | $38.23 | $33.81 | 1,580 |
2016-02-16 | $37.20 | $37.41 | $37.14 | $37.36 | $33.04 | 2,660 |
2016-02-12 | $36.46 | $36.77 | $36.45 | $36.77 | $32.52 | 2,861 |
2016-02-11 | $36.50 | $36.65 | $36.47 | $36.65 | $32.41 | 11,173 |
2016-02-10 | $36.74 | $36.88 | $36.74 | $36.78 | $32.53 | 1,633 |
2016-02-09 | $36.13 | $36.13 | $36.13 | $36.13 | $31.95 | 229 |
2016-02-08 | $36.62 | $36.62 | $35.96 | $36.35 | $32.15 | 16,290 |
2016-02-05 | $37.67 | $37.67 | $37.67 | $37.67 | $33.32 | 322 |
2016-02-04 | $38.36 | $38.47 | $38.28 | $38.33 | $33.90 | 5,907 |
2016-02-03 | $37.94 | $38.45 | $37.94 | $38.45 | $34.01 | 3,879 |
2016-02-02 | $38.00 | $38.00 | $37.92 | $37.92 | $33.54 | 1,174 |
2016-02-01 | $38.61 | $38.79 | $38.59 | $38.78 | $34.30 | 2,343 |
2016-01-29 | $38.29 | $38.47 | $38.25 | $38.46 | $34.02 | 1,794 |
2016-01-28 | $38.66 | $38.66 | $38.10 | $38.10 | $33.70 | 725 |
2016-01-27 | $38.58 | $38.59 | $38.36 | $38.36 | $33.93 | 2,201 |
2016-01-26 | $38.62 | $38.62 | $38.62 | $38.62 | $34.15 | 1,263 |
2016-01-25 | $38.37 | $38.37 | $38.22 | $38.23 | $33.81 | 4,602 |
2016-01-22 | $37.71 | $37.91 | $37.71 | $37.89 | $33.51 | 1,144 |
2016-01-21 | $36.45 | $37.08 | $36.45 | $36.99 | $32.71 | 8,166 |
2016-01-20 | $36.92 | $37.20 | $36.26 | $36.85 | $32.59 | 17,407 |
2016-01-19 | $37.58 | $37.95 | $37.47 | $37.47 | $33.14 | 5,232 |
2016-01-15 | $37.30 | $37.58 | $37.06 | $37.29 | $32.98 | 7,014 |
2016-01-14 | $38.44 | $38.68 | $38.41 | $38.61 | $34.15 | 4,065 |
2016-01-13 | $39.50 | $39.50 | $38.45 | $38.47 | $34.02 | 8,761 |
2016-01-12 | $39.54 | $39.54 | $39.21 | $39.45 | $34.89 | 3,334 |
2016-01-11 | $39.13 | $39.13 | $38.81 | $39.04 | $34.53 | 6,277 |
2016-01-08 | $39.34 | $39.37 | $38.89 | $38.89 | $34.39 | 8,852 |
2016-01-07 | $39.34 | $39.44 | $39.20 | $39.20 | $34.67 | 18,501 |
2016-01-06 | $39.96 | $39.96 | $39.89 | $39.94 | $35.32 | 6,312 |
2016-01-05 | $40.64 | $40.64 | $40.36 | $40.44 | $35.77 | 7,117 |
2016-01-04 | $41.15 | $41.15 | $40.56 | $40.98 | $36.24 | 7,976 |
2015-12-31 | $41.55 | $41.64 | $41.35 | $41.35 | $36.57 | 2,262 |
2015-12-30 | $41.93 | $41.97 | $41.74 | $41.84 | $37.00 | 2,121 |
2015-12-29 | $42.09 | $42.09 | $42.08 | $42.08 | $37.22 | 213 |
2015-12-28 | $41.68 | $41.68 | $41.68 | $41.68 | $36.86 | 1,961 |
2015-12-24 | $41.63 | $41.69 | $41.63 | $41.68 | $36.86 | 606 |
2015-12-23 | $41.30 | $41.62 | $41.30 | $41.62 | $36.81 | 519 |
2015-12-22 | $41.30 | $41.30 | $41.14 | $41.16 | $36.40 | 3,494 |
2015-12-21 | $41.01 | $41.05 | $40.92 | $41.03 | $36.29 | 3,524 |
2015-12-18 | $41.09 | $41.09 | $41.09 | $41.09 | $36.34 | 79 |
2015-12-17 | $41.66 | $41.66 | $41.09 | $41.09 | $36.34 | 5,155 |
2015-12-16 | $41.14 | $41.67 | $41.14 | $41.67 | $36.85 | 2,838 |
2015-12-15 | $40.72 | $40.80 | $40.72 | $40.80 | $36.08 | 2,936 |
2015-12-14 | $40.30 | $40.51 | $40.28 | $40.49 | $35.81 | 13,415 |
2015-12-11 | $40.51 | $40.58 | $40.37 | $40.37 | $35.70 | 4,948 |
2015-12-10 | $41.47 | $41.47 | $41.31 | $41.31 | $36.53 | 2,903 |
2015-12-09 | $41.77 | $41.79 | $41.51 | $41.51 | $36.71 | 1,945 |
2015-12-08 | $41.81 | $41.81 | $41.59 | $41.64 | $36.82 | 6,709 |
2015-12-07 | $42.38 | $42.38 | $42.20 | $42.32 | $37.42 | 1,515 |
2015-12-04 | $41.63 | $42.06 | $41.63 | $42.04 | $37.18 | 7,214 |
2015-12-03 | $41.34 | $41.68 | $41.29 | $41.30 | $36.52 | 5,410 |
2015-12-02 | $41.02 | $41.22 | $40.96 | $40.96 | $36.22 | 3,560 |
2015-12-01 | $41.04 | $41.23 | $41.04 | $41.23 | $36.46 | 604 |
2015-11-30 | $40.65 | $41.00 | $40.65 | $40.97 | $36.23 | 774 |
2015-11-27 | $40.77 | $40.77 | $40.77 | $40.77 | $36.06 | 380 |
2015-11-25 | $40.14 | $40.46 | $40.14 | $40.46 | $35.78 | 1,047 |
2015-11-24 | $39.98 | $39.98 | $39.79 | $39.98 | $35.36 | 7,961 |
2015-11-23 | $40.49 | $40.58 | $40.44 | $40.52 | $35.83 | 2,391 |
2015-11-20 | $40.77 | $40.77 | $40.63 | $40.63 | $35.93 | 789 |
2015-11-19 | $40.86 | $40.90 | $40.81 | $40.90 | $36.17 | 4,009 |
2015-11-18 | $40.38 | $40.65 | $40.35 | $40.65 | $35.95 | 3,111 |
2015-11-17 | $40.40 | $40.44 | $40.21 | $40.22 | $35.57 | 3,315 |
2015-11-16 | $39.87 | $40.34 | $39.87 | $40.33 | $35.67 | 4,065 |
2015-11-13 | $40.00 | $40.00 | $39.64 | $39.70 | $35.11 | 3,722 |
2015-11-12 | $40.47 | $40.47 | $40.39 | $40.40 | $35.73 | 2,981 |
2015-11-11 | $40.92 | $40.97 | $40.90 | $40.90 | $36.17 | 2,154 |
2015-11-10 | $40.55 | $40.64 | $40.55 | $40.63 | $35.93 | 1,375 |
2015-11-09 | $40.97 | $40.97 | $40.74 | $40.94 | $36.21 | 20,447 |
2015-11-06 | $41.40 | $41.40 | $41.00 | $41.19 | $36.43 | 2,878 |
2015-11-05 | $41.19 | $41.32 | $41.19 | $41.30 | $36.52 | 1,198 |
2015-11-04 | $41.13 | $41.15 | $41.03 | $41.08 | $36.33 | 1,860 |
2015-11-03 | $41.52 | $41.73 | $41.52 | $41.69 | $36.87 | 1,478 |
2015-11-02 | $41.76 | $42.06 | $41.76 | $41.99 | $37.14 | 6,000 |
2015-10-30 | $41.27 | $41.27 | $41.27 | $41.27 | $36.50 | 77 |
2015-10-29 | $41.13 | $41.27 | $41.11 | $41.27 | $36.50 | 899 |
2015-10-28 | $41.37 | $41.46 | $41.15 | $41.15 | $36.39 | 1,234 |
2015-10-27 | $41.02 | $41.02 | $40.88 | $40.93 | $36.20 | 4,042 |
2015-10-26 | $41.43 | $41.45 | $41.35 | $41.45 | $36.66 | 2,725 |
2015-10-23 | $41.54 | $41.59 | $41.35 | $41.59 | $36.78 | 5,887 |
2015-10-22 | $40.96 | $41.36 | $40.91 | $41.36 | $36.58 | 1,933 |
2015-10-21 | $41.37 | $41.50 | $41.28 | $41.30 | $36.52 | 8,230 |
2015-10-20 | $40.83 | $40.95 | $40.82 | $40.82 | $36.10 | 2,221 |
2015-10-19 | $40.45 | $40.75 | $40.45 | $40.72 | $36.01 | 3,512 |
2015-10-16 | $40.70 | $40.70 | $40.51 | $40.61 | $35.91 | 952 |
2015-10-15 | $40.60 | $40.88 | $40.60 | $40.86 | $36.14 | 15,745 |
2015-10-14 | $40.40 | $40.40 | $40.40 | $40.40 | $35.73 | 1,211 |
2015-10-13 | $40.55 | $40.60 | $40.40 | $40.41 | $35.73 | 14,669 |
2015-10-12 | $41.23 | $41.46 | $41.23 | $41.44 | $36.65 | 5,231 |
2015-10-09 | $41.60 | $41.60 | $41.30 | $41.49 | $36.69 | 2,207 |
2015-10-08 | $40.96 | $41.41 | $40.96 | $41.41 | $36.62 | 2,445 |
2015-10-07 | $41.27 | $41.27 | $41.08 | $41.15 | $36.39 | 1,502 |
2015-10-06 | $40.78 | $41.09 | $40.78 | $41.05 | $36.30 | 8,042 |
2015-10-05 | $40.52 | $40.89 | $40.52 | $40.89 | $36.16 | 6,537 |
2015-10-02 | $39.71 | $40.23 | $39.71 | $40.23 | $35.58 | 6,492 |
2015-10-01 | $39.79 | $39.79 | $39.32 | $39.55 | $34.97 | 4,442 |
2015-09-30 | $39.70 | $39.70 | $39.68 | $39.68 | $35.09 | 1,699 |
2015-09-29 | $38.92 | $39.34 | $38.92 | $39.30 | $34.76 | 4,136 |
2015-09-28 | $38.98 | $39.07 | $38.90 | $39.02 | $34.51 | 4,260 |
2015-09-25 | $39.58 | $39.61 | $39.27 | $39.28 | $34.73 | 11,061 |
2015-09-24 | $39.01 | $39.17 | $38.98 | $39.15 | $34.62 | 2,042 |
2015-09-23 | $39.36 | $39.41 | $39.13 | $39.28 | $34.74 | 4,960 |
2015-09-22 | $39.30 | $39.30 | $38.95 | $39.00 | $34.49 | 11,004 |
2015-09-21 | $40.25 | $40.25 | $39.92 | $40.00 | $35.37 | 8,816 |
2015-09-18 | $40.83 | $40.89 | $40.60 | $40.60 | $35.91 | 9,698 |
2015-09-17 | $40.92 | $41.50 | $40.88 | $41.24 | $36.47 | 1,885 |
2015-09-16 | $40.87 | $40.87 | $40.71 | $40.75 | $36.04 | 3,052 |
2015-09-15 | $40.09 | $40.49 | $40.09 | $40.49 | $35.81 | 2,296 |
2015-09-14 | $40.11 | $40.23 | $40.06 | $40.11 | $35.47 | 3,511 |
2015-09-11 | $40.16 | $40.47 | $40.16 | $40.47 | $35.79 | 2,779 |
2015-09-10 | $40.09 | $40.54 | $40.09 | $40.54 | $35.86 | 1,814 |
2015-09-09 | $40.27 | $40.65 | $39.97 | $40.02 | $35.39 | 7,917 |
2015-09-08 | $40.20 | $40.20 | $39.96 | $40.19 | $35.54 | 2,423 |
BTC iShares MSCI Germany Small-Cap ETF (EWGS) News Headlines
Recent BTC iShares MSCI Germany Small-Cap ETF (EWGS) News
Similar Companies to BTC iShares MSCI Germany Small-Cap ETF (EWGS) 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 | -- | -- | -- |