iShares MSCI Switzerland ETF (EWL) Exchange: NYSE ARCA
Data as of Aug. 20, 2025
$55.52 ($0.62) 1.13%
iShares MSCI Switzerland ETF - Daily Information
Click for more stock information on iShares MSCI Switzerland ETF.Daily Information | Data |
---|---|
Date | Aug. 20, 2025 |
Open | $55.17 |
Previous Close | $55.52 |
High | $55.55 |
Low | $55.17 |
Adjusted Open | $55.17 |
Previous Adjusted Close | $55.52 |
Adjusted High | $55.55 |
Adjusted Low | $55.17 |
About iShares MSCI Switzerland ETF (EWL)
The Fund seeks to track the investment results of the MSCI Switzerland 25/50 Index (the “Underlying Index”), which primarily consists of stocks traded on the Zurich Stock Exchange. The Underlying Index is a free float-adjusted market capitalization-weighted index with a capping methodology applied to issuer weights so that no single issuer exceeds 25% of the Underlying Index weight, and all issuers with a weight above 5% do not cumulatively exceed 50% of the Underlying Index weight. The Underlying Index will include large- and mid-capitalization companies and may change over time. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the consumer staples, financials and healthcare 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 will at all times invest at least 80% of its assets in the securities of its Underlying Index and in depositary receipts representing securities in its Underlying Index. The Fund may invest the remainder of its assets in other securities, including securities not in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index, and in other investments, including futures contracts, options on futures contracts, other types of options and swaps related to its Underlying Index, as well as cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by MSCI Inc. (the “Index Provider” or “MSCI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares MSCI Switzerland ETF (EWL)
Historical Stock Data for iShares MSCI Switzerland ETF (EWL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-08-20 | $55.17 | $55.55 | $55.17 | $55.52 | $55.52 | 278,682 |
2025-08-19 | $54.74 | $55.06 | $54.74 | $54.90 | $54.90 | 563,934 |
2025-08-18 | $54.16 | $54.38 | $54.15 | $54.35 | $54.35 | 212,922 |
2025-08-15 | $54.46 | $54.50 | $54.31 | $54.50 | $54.50 | 180,579 |
2025-08-14 | $53.81 | $54.15 | $53.81 | $54.10 | $54.10 | 174,809 |
2025-08-13 | $53.92 | $54.20 | $53.86 | $54.20 | $54.20 | 164,027 |
2025-08-12 | $53.19 | $53.81 | $53.19 | $53.81 | $53.81 | 241,760 |
2025-08-11 | $53.32 | $53.38 | $53.12 | $53.20 | $53.20 | 264,134 |
2025-08-08 | $53.47 | $53.68 | $53.39 | $53.60 | $53.60 | 222,808 |
2025-08-07 | $53.58 | $53.74 | $53.48 | $53.68 | $53.68 | 506,097 |
2025-08-06 | $53.17 | $53.21 | $52.90 | $52.98 | $52.98 | 698,868 |
2025-08-05 | $53.57 | $53.59 | $53.39 | $53.48 | $53.48 | 954,322 |
2025-08-04 | $53.18 | $53.33 | $53.13 | $53.31 | $53.31 | 1,567,113 |
2025-08-01 | $52.16 | $52.44 | $51.83 | $52.43 | $52.43 | 2,930,538 |
2025-07-31 | $53.06 | $53.26 | $52.67 | $52.72 | $52.72 | 591,144 |
2025-07-30 | $53.81 | $53.83 | $53.31 | $53.48 | $53.48 | 552,238 |
2025-07-29 | $54.14 | $54.27 | $53.97 | $54.12 | $54.12 | 298,231 |
2025-07-28 | $54.58 | $54.61 | $54.08 | $54.16 | $54.16 | 753,897 |
2025-07-25 | $54.72 | $55.16 | $54.63 | $55.16 | $55.16 | 222,931 |
2025-07-24 | $55.21 | $55.39 | $55.12 | $55.12 | $55.12 | 862,293 |
2025-07-23 | $55.33 | $56.20 | $55.29 | $56.20 | $56.20 | 397,171 |
2025-07-22 | $54.41 | $55.01 | $54.41 | $54.96 | $54.96 | 223,001 |
2025-07-21 | $54.69 | $54.82 | $54.49 | $54.51 | $54.51 | 609,132 |
2025-07-18 | $54.89 | $54.92 | $54.43 | $54.48 | $54.48 | 295,398 |
2025-07-17 | $54.27 | $54.38 | $54.13 | $54.36 | $54.36 | 292,382 |
2025-07-16 | $54.23 | $54.64 | $54.14 | $54.55 | $54.55 | 940,304 |
2025-07-15 | $54.86 | $54.86 | $54.17 | $54.18 | $54.18 | 327,463 |
2025-07-14 | $54.43 | $54.74 | $54.43 | $54.71 | $54.71 | 196,389 |
2025-07-11 | $54.99 | $54.99 | $54.64 | $54.70 | $54.70 | 629,015 |
2025-07-10 | $55.30 | $55.50 | $55.21 | $55.45 | $55.45 | 293,810 |
2025-07-09 | $55.11 | $55.30 | $54.91 | $55.28 | $55.28 | 179,740 |
2025-07-08 | $54.37 | $54.94 | $54.34 | $54.82 | $54.82 | 242,745 |
2025-07-07 | $54.69 | $54.79 | $54.38 | $54.53 | $54.53 | 240,095 |
2025-07-03 | $54.97 | $55.03 | $54.73 | $54.90 | $54.90 | 529,114 |
2025-07-02 | $54.98 | $55.30 | $54.91 | $55.27 | $55.27 | 224,049 |
2025-07-01 | $54.71 | $55.02 | $54.66 | $54.98 | $54.98 | 228,268 |
2025-06-30 | $54.49 | $54.83 | $54.34 | $54.81 | $54.81 | 294,027 |
2025-06-27 | $54.59 | $54.79 | $54.41 | $54.63 | $54.63 | 333,967 |
2025-06-26 | $54.07 | $54.27 | $53.96 | $54.26 | $54.26 | 361,687 |
2025-06-25 | $53.91 | $53.91 | $53.62 | $53.75 | $53.75 | 373,165 |
2025-06-24 | $53.97 | $54.39 | $53.83 | $54.32 | $54.32 | 443,785 |
2025-06-23 | $52.72 | $53.47 | $52.69 | $53.46 | $53.46 | 587,163 |
2025-06-20 | $53.59 | $53.59 | $52.65 | $52.68 | $52.68 | 637,223 |
2025-06-18 | $53.33 | $53.54 | $53.15 | $53.25 | $53.25 | 264,362 |
2025-06-17 | $53.84 | $53.85 | $53.33 | $53.42 | $53.42 | 385,866 |
2025-06-16 | $54.31 | $54.61 | $53.76 | $53.77 | $53.77 | 458,965 |
2025-06-13 | $55.45 | $55.54 | $55.11 | $55.22 | $54.19 | 312,327 |
2025-06-12 | $55.95 | $56.31 | $55.95 | $56.27 | $55.22 | 328,472 |
2025-06-11 | $55.83 | $55.83 | $55.42 | $55.43 | $54.39 | 676,904 |
2025-06-10 | $55.68 | $55.77 | $55.55 | $55.67 | $54.63 | 356,793 |
2025-06-09 | $55.64 | $55.80 | $55.48 | $55.62 | $54.58 | 524,548 |
2025-06-06 | $55.46 | $55.71 | $55.42 | $55.64 | $54.60 | 159,102 |
2025-06-05 | $55.66 | $55.77 | $55.35 | $55.47 | $54.43 | 449,917 |
2025-06-04 | $55.41 | $55.74 | $55.34 | $55.56 | $54.52 | 182,311 |
2025-06-03 | $55.05 | $55.09 | $54.74 | $55.03 | $54.00 | 311,953 |
2025-06-02 | $55.20 | $55.56 | $55.08 | $55.54 | $54.50 | 711,216 |
2025-05-30 | $55.17 | $55.26 | $54.86 | $55.18 | $54.15 | 687,162 |
2025-05-29 | $54.68 | $54.91 | $54.60 | $54.90 | $53.87 | 556,664 |
2025-05-28 | $54.61 | $54.78 | $54.52 | $54.62 | $53.60 | 2,039,734 |
2025-05-27 | $55.44 | $55.44 | $55.12 | $55.20 | $54.17 | 359,549 |
2025-05-23 | $54.49 | $55.11 | $54.48 | $55.03 | $54.00 | 375,869 |
2025-05-22 | $54.59 | $54.94 | $54.44 | $54.77 | $53.75 | 487,590 |
2025-05-21 | $55.39 | $55.50 | $54.98 | $55.04 | $54.01 | 417,262 |
2025-05-20 | $55.14 | $55.21 | $54.99 | $55.17 | $54.14 | 183,143 |
2025-05-19 | $54.43 | $55.02 | $54.41 | $55.02 | $53.99 | 276,956 |
2025-05-16 | $53.90 | $54.41 | $53.90 | $54.41 | $54.41 | 332,141 |
2025-05-15 | $53.60 | $54.02 | $53.54 | $54.02 | $54.02 | 365,680 |
2025-05-14 | $53.58 | $53.59 | $52.94 | $52.94 | $52.94 | 269,250 |
2025-05-13 | $53.43 | $53.43 | $53.10 | $53.19 | $53.19 | 560,869 |
2025-05-12 | $53.01 | $53.54 | $52.83 | $53.53 | $53.53 | 480,914 |
2025-05-09 | $53.69 | $53.74 | $53.49 | $53.58 | $53.58 | 503,911 |
2025-05-08 | $54.17 | $54.17 | $53.53 | $53.58 | $53.58 | 206,831 |
2025-05-07 | $54.28 | $54.42 | $54.03 | $54.15 | $54.15 | 416,321 |
2025-05-06 | $54.49 | $54.56 | $54.29 | $54.34 | $54.34 | 430,559 |
2025-05-05 | $54.84 | $54.84 | $54.55 | $54.64 | $54.64 | 317,417 |
2025-05-02 | $54.60 | $54.70 | $54.33 | $54.47 | $54.47 | 540,243 |
2025-05-01 | $53.87 | $54.01 | $53.34 | $53.52 | $53.52 | 734,786 |
2025-04-30 | $53.82 | $54.16 | $53.54 | $53.86 | $53.86 | 445,166 |
2025-04-29 | $53.68 | $53.78 | $53.58 | $53.67 | $53.67 | 271,700 |
2025-04-28 | $52.97 | $53.73 | $52.95 | $53.71 | $53.71 | 332,837 |
2025-04-25 | $52.87 | $53.05 | $52.69 | $53.04 | $53.04 | 344,047 |
2025-04-24 | $52.76 | $52.98 | $52.58 | $52.96 | $52.96 | 258,731 |
2025-04-23 | $52.42 | $52.70 | $52.06 | $52.23 | $52.23 | 838,561 |
2025-04-22 | $51.88 | $52.67 | $51.88 | $52.45 | $52.45 | 556,321 |
2025-04-21 | $52.38 | $52.44 | $51.49 | $51.82 | $51.82 | 509,125 |
2025-04-17 | $51.73 | $52.18 | $51.56 | $51.95 | $51.95 | 353,396 |
2025-04-16 | $51.51 | $51.80 | $51.15 | $51.29 | $51.29 | 331,839 |
2025-04-15 | $51.39 | $51.69 | $51.30 | $51.45 | $51.45 | 281,008 |
2025-04-14 | $50.52 | $51.42 | $50.48 | $51.20 | $51.20 | 410,601 |
2025-04-11 | $49.96 | $51.17 | $49.86 | $51.05 | $51.05 | 349,550 |
2025-04-10 | $49.02 | $49.80 | $48.62 | $49.70 | $49.70 | 647,265 |
2025-04-09 | $46.90 | $50.06 | $46.73 | $49.71 | $49.71 | 1,137,260 |
2025-04-08 | $48.78 | $48.78 | $46.72 | $47.12 | $47.12 | 818,778 |
2025-04-07 | $46.72 | $48.30 | $46.22 | $47.04 | $47.04 | 2,918,428 |
2025-04-04 | $49.97 | $50.09 | $48.29 | $48.36 | $48.36 | 904,432 |
2025-04-03 | $51.85 | $52.05 | $51.38 | $51.41 | $51.41 | 532,797 |
2025-04-02 | $51.36 | $51.63 | $51.24 | $51.49 | $51.49 | 630,119 |
2025-04-01 | $52.13 | $52.13 | $51.60 | $51.76 | $51.76 | 413,200 |
2025-03-31 | $51.80 | $51.84 | $51.43 | $51.79 | $51.79 | 479,783 |
2025-03-28 | $52.66 | $52.74 | $52.44 | $52.48 | $52.48 | 175,755 |
2025-03-27 | $52.31 | $52.66 | $52.31 | $52.59 | $52.59 | 235,849 |
2025-03-26 | $52.52 | $52.84 | $52.31 | $52.45 | $52.45 | 222,631 |
2025-03-25 | $53.24 | $53.35 | $52.85 | $52.98 | $52.98 | 218,538 |
2025-03-24 | $52.94 | $53.04 | $52.70 | $52.90 | $52.90 | 194,162 |
2025-03-21 | $53.03 | $53.14 | $52.94 | $53.06 | $53.06 | 279,926 |
2025-03-20 | $52.96 | $53.31 | $52.95 | $53.28 | $53.28 | 287,459 |
2025-03-19 | $53.08 | $53.40 | $52.99 | $53.24 | $53.24 | 610,478 |
2025-03-18 | $53.36 | $53.49 | $53.18 | $53.43 | $53.43 | 472,207 |
2025-03-17 | $52.88 | $53.37 | $52.88 | $53.33 | $53.33 | 271,750 |
2025-03-14 | $52.02 | $52.63 | $51.93 | $52.59 | $52.59 | 753,551 |
2025-03-13 | $52.18 | $52.22 | $51.92 | $52.14 | $52.14 | 603,761 |
2025-03-12 | $52.50 | $52.51 | $52.09 | $52.41 | $52.41 | 892,009 |
2025-03-11 | $52.37 | $52.39 | $51.61 | $51.87 | $51.87 | 695,792 |
2025-03-10 | $53.10 | $53.28 | $52.35 | $52.62 | $52.62 | 754,194 |
2025-03-07 | $53.09 | $53.61 | $53.03 | $53.53 | $53.53 | 594,931 |
2025-03-06 | $52.47 | $52.81 | $52.44 | $52.59 | $52.59 | 1,102,589 |
2025-03-05 | $52.88 | $53.12 | $52.76 | $52.86 | $52.86 | 484,479 |
2025-03-04 | $52.48 | $53.11 | $52.34 | $52.71 | $52.71 | 734,529 |
2025-03-03 | $52.35 | $52.62 | $52.08 | $52.30 | $52.30 | 524,633 |
2025-02-28 | $51.43 | $51.76 | $51.26 | $51.73 | $51.73 | 414,143 |
2025-02-27 | $51.54 | $51.65 | $51.31 | $51.33 | $51.33 | 191,123 |
2025-02-26 | $52.23 | $52.31 | $51.91 | $52.03 | $52.03 | 429,060 |
2025-02-25 | $52.23 | $52.27 | $51.97 | $51.97 | $51.97 | 335,601 |
2025-02-24 | $51.74 | $51.89 | $51.54 | $51.54 | $51.54 | 422,931 |
2025-02-21 | $51.55 | $51.71 | $51.41 | $51.62 | $51.62 | 199,209 |
2025-02-20 | $50.87 | $51.29 | $50.80 | $51.29 | $51.29 | 161,013 |
2025-02-19 | $50.76 | $50.92 | $50.67 | $50.86 | $50.86 | 433,551 |
2025-02-18 | $51.29 | $51.38 | $51.20 | $51.31 | $51.31 | 352,880 |
2025-02-14 | $51.48 | $51.52 | $51.28 | $51.41 | $51.41 | 184,352 |
2025-02-13 | $50.96 | $51.40 | $50.90 | $51.40 | $51.40 | 743,926 |
2025-02-12 | $49.80 | $50.27 | $49.70 | $50.22 | $50.22 | 247,815 |
2025-02-11 | $49.90 | $50.08 | $49.83 | $50.05 | $50.05 | 147,365 |
2025-02-10 | $49.77 | $49.92 | $49.71 | $49.90 | $49.90 | 355,024 |
2025-02-07 | $50.06 | $50.08 | $49.56 | $49.59 | $49.59 | 299,572 |
2025-02-06 | $50.02 | $50.16 | $49.93 | $49.97 | $49.97 | 255,877 |
2025-02-05 | $49.93 | $50.32 | $49.86 | $50.21 | $50.21 | 378,242 |
2025-02-04 | $49.38 | $49.53 | $49.27 | $49.51 | $49.51 | 351,795 |
2025-02-03 | $48.94 | $49.48 | $48.88 | $49.24 | $49.24 | 451,353 |
2025-01-31 | $49.98 | $50.01 | $49.49 | $49.57 | $49.57 | 585,122 |
2025-01-30 | $49.92 | $50.21 | $49.87 | $50.02 | $50.02 | 303,647 |
2025-01-29 | $49.70 | $49.79 | $49.39 | $49.59 | $49.59 | 213,565 |
2025-01-28 | $49.69 | $49.71 | $49.36 | $49.71 | $49.71 | 317,790 |
2025-01-27 | $49.38 | $49.86 | $49.38 | $49.84 | $49.84 | 336,446 |
2025-01-24 | $48.77 | $48.93 | $48.74 | $48.83 | $48.83 | 185,572 |
2025-01-23 | $48.53 | $48.81 | $48.34 | $48.79 | $48.79 | 259,083 |
2025-01-22 | $48.47 | $48.48 | $48.32 | $48.44 | $48.44 | 294,161 |
2025-01-21 | $47.83 | $48.36 | $47.79 | $48.35 | $48.35 | 489,627 |
2025-01-17 | $47.29 | $47.38 | $47.17 | $47.17 | $47.17 | 487,358 |
2025-01-16 | $46.94 | $47.26 | $46.81 | $47.11 | $47.11 | 268,061 |
2025-01-15 | $46.64 | $46.66 | $46.42 | $46.60 | $46.60 | 842,625 |
2025-01-14 | $46.30 | $46.38 | $46.05 | $46.33 | $46.33 | 196,121 |
2025-01-13 | $45.83 | $46.17 | $45.81 | $46.16 | $46.16 | 478,194 |
2025-01-10 | $46.61 | $46.62 | $46.26 | $46.41 | $46.41 | 242,777 |
2025-01-08 | $46.73 | $47.08 | $46.62 | $47.00 | $47.00 | 925,710 |
2025-01-07 | $46.94 | $47.08 | $46.74 | $46.87 | $46.87 | 331,685 |
2025-01-06 | $46.34 | $46.70 | $46.23 | $46.52 | $46.52 | 428,350 |
2025-01-03 | $46.04 | $46.26 | $45.86 | $46.26 | $46.26 | 331,746 |
2025-01-02 | $46.22 | $46.22 | $45.80 | $45.85 | $45.85 | 513,584 |
2024-12-31 | $46.42 | $46.42 | $45.92 | $45.96 | $45.96 | 553,898 |
2024-12-30 | $46.10 | $46.35 | $45.90 | $46.20 | $46.20 | 276,156 |
2024-12-27 | $46.25 | $46.46 | $46.19 | $46.34 | $46.34 | 205,233 |
2024-12-26 | $46.45 | $46.64 | $46.45 | $46.62 | $46.62 | 532,582 |
2024-12-24 | $46.27 | $46.49 | $46.14 | $46.47 | $46.47 | 520,923 |
2024-12-23 | $46.14 | $46.35 | $45.92 | $46.30 | $46.30 | 301,878 |
2024-12-20 | $45.57 | $46.22 | $45.56 | $45.92 | $45.92 | 633,351 |
2024-12-19 | $45.92 | $45.95 | $45.68 | $45.73 | $45.73 | 992,517 |
2024-12-18 | $46.96 | $47.02 | $45.92 | $45.96 | $45.96 | 293,509 |
2024-12-17 | $47.06 | $47.48 | $47.04 | $47.24 | $47.24 | 566,007 |
2024-12-16 | $46.98 | $47.28 | $46.98 | $47.09 | $47.09 | 576,765 |
2024-12-13 | $47.39 | $47.39 | $47.05 | $47.18 | $47.18 | 168,044 |
2024-12-12 | $47.47 | $47.70 | $47.19 | $47.21 | $47.21 | 249,057 |
2024-12-11 | $47.72 | $47.75 | $47.55 | $47.67 | $47.67 | 254,091 |
2024-12-10 | $47.93 | $47.93 | $47.37 | $47.43 | $47.43 | 174,237 |
2024-12-09 | $48.26 | $48.35 | $48.04 | $48.09 | $48.09 | 1,277,516 |
2024-12-06 | $48.44 | $48.44 | $48.18 | $48.25 | $48.25 | 213,293 |
2024-12-05 | $48.05 | $48.24 | $48.01 | $48.18 | $48.18 | 312,308 |
2024-12-04 | $47.93 | $48.06 | $47.77 | $47.96 | $47.96 | 137,420 |
2024-12-03 | $48.02 | $48.07 | $47.89 | $47.99 | $47.99 | 312,971 |
2024-12-02 | $47.99 | $48.09 | $47.64 | $48.04 | $48.04 | 415,622 |
2024-11-29 | $47.69 | $48.19 | $47.69 | $48.19 | $48.19 | 153,367 |
2024-11-27 | $47.53 | $47.68 | $47.42 | $47.60 | $47.60 | 210,107 |
2024-11-26 | $47.42 | $47.43 | $47.11 | $47.24 | $47.24 | 401,134 |
2024-11-25 | $47.49 | $47.62 | $47.30 | $47.41 | $47.41 | 252,196 |
2024-11-22 | $47.16 | $47.33 | $47.14 | $47.28 | $47.28 | 235,380 |
2024-11-21 | $47.10 | $47.22 | $46.98 | $47.19 | $47.19 | 224,336 |
2024-11-20 | $47.05 | $47.19 | $46.87 | $47.19 | $47.19 | 271,600 |
2024-11-19 | $46.91 | $47.23 | $46.84 | $47.20 | $47.20 | 457,505 |
2024-11-18 | $47.11 | $47.45 | $47.11 | $47.45 | $47.45 | 222,339 |
2024-11-15 | $47.19 | $47.20 | $47.07 | $47.17 | $47.17 | 194,473 |
2024-11-14 | $47.74 | $47.87 | $47.34 | $47.46 | $47.46 | 431,920 |
2024-11-13 | $47.73 | $47.73 | $47.32 | $47.58 | $47.58 | 391,343 |
2024-11-12 | $48.25 | $48.28 | $47.61 | $47.83 | $47.83 | 278,198 |
2024-11-11 | $48.91 | $48.96 | $48.62 | $48.64 | $48.64 | 288,559 |
2024-11-08 | $48.84 | $48.85 | $48.49 | $48.75 | $48.75 | 311,310 |
2024-11-07 | $49.31 | $49.51 | $49.16 | $49.41 | $49.41 | 234,337 |
2024-11-06 | $49.13 | $49.13 | $48.70 | $48.90 | $48.90 | 1,196,687 |
2024-11-05 | $49.61 | $49.82 | $49.53 | $49.75 | $49.75 | 183,935 |
2024-11-04 | $49.93 | $50.03 | $49.68 | $49.74 | $49.74 | 128,494 |
2024-11-01 | $49.76 | $49.79 | $49.59 | $49.67 | $49.67 | 142,398 |
2024-10-31 | $49.42 | $49.43 | $49.02 | $49.35 | $49.35 | 254,300 |
2024-10-30 | $49.79 | $50.05 | $49.71 | $49.78 | $49.78 | 786,446 |
2024-10-29 | $50.42 | $50.58 | $50.21 | $50.31 | $50.31 | 226,930 |
2024-10-28 | $50.96 | $51.21 | $50.92 | $51.20 | $51.20 | 241,826 |
2024-10-25 | $50.75 | $50.85 | $50.58 | $50.65 | $50.65 | 458,073 |
2024-10-24 | $50.88 | $50.93 | $50.62 | $50.78 | $50.78 | 962,066 |
2024-10-23 | $50.63 | $50.78 | $50.39 | $50.57 | $50.57 | 456,793 |
2024-10-22 | $50.72 | $50.84 | $50.62 | $50.68 | $50.68 | 1,091,464 |
2024-10-21 | $51.36 | $51.39 | $50.97 | $51.04 | $51.04 | 190,305 |
2024-10-18 | $51.34 | $51.55 | $51.24 | $51.51 | $51.51 | 119,837 |
2024-10-17 | $51.41 | $51.44 | $51.16 | $51.22 | $51.22 | 968,927 |
2024-10-16 | $50.98 | $51.12 | $50.89 | $51.05 | $51.05 | 218,776 |
2024-10-15 | $51.36 | $51.48 | $51.01 | $51.08 | $51.08 | 334,490 |
2024-10-14 | $51.22 | $51.58 | $51.16 | $51.58 | $51.58 | 221,221 |
2024-10-11 | $51.15 | $51.47 | $51.15 | $51.47 | $51.47 | 230,131 |
2024-10-10 | $51.08 | $51.11 | $50.83 | $51.02 | $51.02 | 1,316,759 |
2024-10-09 | $50.78 | $51.07 | $50.78 | $51.05 | $51.05 | 195,915 |
2024-10-08 | $50.83 | $50.85 | $50.64 | $50.67 | $50.67 | 119,394 |
2024-10-07 | $51.01 | $51.01 | $50.59 | $50.67 | $50.67 | 158,450 |
2024-10-04 | $50.51 | $50.92 | $50.51 | $50.92 | $50.92 | 137,474 |
2024-10-03 | $51.27 | $51.27 | $50.86 | $50.96 | $50.96 | 540,868 |
2024-10-02 | $51.52 | $51.66 | $51.31 | $51.61 | $51.61 | 349,735 |
2024-10-01 | $52.18 | $52.18 | $51.56 | $51.84 | $51.84 | 644,864 |
2024-09-30 | $52.34 | $52.34 | $51.87 | $52.10 | $52.10 | 1,033,506 |
2024-09-27 | $52.54 | $52.69 | $52.42 | $52.48 | $52.48 | 130,703 |
2024-09-26 | $52.03 | $52.34 | $51.88 | $52.33 | $52.33 | 329,594 |
2024-09-25 | $51.77 | $51.77 | $51.58 | $51.59 | $51.59 | 164,643 |
2024-09-24 | $51.24 | $51.63 | $51.16 | $51.63 | $51.63 | 292,756 |
2024-09-23 | $50.89 | $51.09 | $50.85 | $51.06 | $51.06 | 255,101 |
2024-09-20 | $50.95 | $51.00 | $50.62 | $50.66 | $50.66 | 341,960 |
2024-09-19 | $51.54 | $51.61 | $51.32 | $51.51 | $51.51 | 185,954 |
2024-09-18 | $51.38 | $51.73 | $51.10 | $51.16 | $51.16 | 274,209 |
2024-09-17 | $51.58 | $51.58 | $51.22 | $51.40 | $51.40 | 159,929 |
2024-09-16 | $51.37 | $51.58 | $51.23 | $51.58 | $51.58 | 165,752 |
2024-09-13 | $51.45 | $51.59 | $51.25 | $51.39 | $51.39 | 621,565 |
2024-09-12 | $50.63 | $51.08 | $50.51 | $51.07 | $51.07 | 197,475 |
2024-09-11 | $51.07 | $51.07 | $50.40 | $50.71 | $50.71 | 339,820 |
2024-09-10 | $51.18 | $51.25 | $50.86 | $51.21 | $51.21 | 246,072 |
2024-09-09 | $50.87 | $51.27 | $50.84 | $51.06 | $51.06 | 232,572 |
2024-09-06 | $51.51 | $51.62 | $50.86 | $51.02 | $51.02 | 573,513 |
2024-09-05 | $51.58 | $51.60 | $51.24 | $51.42 | $51.42 | 333,349 |
2024-09-04 | $51.56 | $51.88 | $51.56 | $51.84 | $51.84 | 310,214 |
2024-09-03 | $52.49 | $52.52 | $52.02 | $52.12 | $52.12 | 736,824 |
2024-08-30 | $52.84 | $53.02 | $52.66 | $52.85 | $52.85 | 200,862 |
2024-08-29 | $52.82 | $53.03 | $52.67 | $52.78 | $52.78 | 226,524 |
2024-08-28 | $52.75 | $52.89 | $52.62 | $52.71 | $52.71 | 148,410 |
2024-08-27 | $52.48 | $52.76 | $52.48 | $52.69 | $52.69 | 162,046 |
2024-08-26 | $52.48 | $52.59 | $52.42 | $52.55 | $52.55 | 158,543 |
2024-08-23 | $51.98 | $52.56 | $51.89 | $52.51 | $52.51 | 343,469 |
2024-08-22 | $52.32 | $52.34 | $51.59 | $51.62 | $51.62 | 316,491 |
2024-08-21 | $51.78 | $52.02 | $51.64 | $51.95 | $51.95 | 320,402 |
2024-08-20 | $51.52 | $51.70 | $51.48 | $51.67 | $51.67 | 138,908 |
2024-08-19 | $51.02 | $51.42 | $51.00 | $51.36 | $51.36 | 162,948 |
2024-08-16 | $50.57 | $50.79 | $50.52 | $50.76 | $50.76 | 138,993 |
2024-08-15 | $50.37 | $50.46 | $50.30 | $50.35 | $50.35 | 245,075 |
2024-08-14 | $50.21 | $50.53 | $50.21 | $50.50 | $50.50 | 277,835 |
2024-08-13 | $49.58 | $49.95 | $49.57 | $49.95 | $49.95 | 334,058 |
2024-08-12 | $49.41 | $49.55 | $49.28 | $49.51 | $49.51 | 170,934 |
2024-08-09 | $49.55 | $49.78 | $49.43 | $49.77 | $49.77 | 189,945 |
2024-08-08 | $49.21 | $49.52 | $49.12 | $49.48 | $49.48 | 265,280 |
2024-08-07 | $49.54 | $49.67 | $49.18 | $49.24 | $49.24 | 740,568 |
2024-08-06 | $48.72 | $49.15 | $48.52 | $48.95 | $48.95 | 676,160 |
2024-08-05 | $49.12 | $49.33 | $48.70 | $48.80 | $48.80 | 952,810 |
2024-08-02 | $50.06 | $50.21 | $49.80 | $50.01 | $50.01 | 573,651 |
2024-08-01 | $50.28 | $50.39 | $49.85 | $50.10 | $50.10 | 816,353 |
2024-07-31 | $50.57 | $50.61 | $50.29 | $50.42 | $50.42 | 416,585 |
2024-07-30 | $49.96 | $50.12 | $49.88 | $50.09 | $50.09 | 214,557 |
2024-07-29 | $49.90 | $49.90 | $49.55 | $49.72 | $49.72 | 208,266 |
2024-07-26 | $49.69 | $50.10 | $49.68 | $50.06 | $50.06 | 394,775 |
2024-07-25 | $49.33 | $49.76 | $49.28 | $49.43 | $49.43 | 336,198 |
2024-07-24 | $49.77 | $49.92 | $49.50 | $49.52 | $49.52 | 580,544 |
2024-07-23 | $49.63 | $49.65 | $49.46 | $49.47 | $49.47 | 276,914 |
2024-07-22 | $49.93 | $50.03 | $49.78 | $49.97 | $49.97 | 334,600 |
2024-07-19 | $49.47 | $49.55 | $49.34 | $49.38 | $49.38 | 220,665 |
2024-07-18 | $50.10 | $50.13 | $49.56 | $49.62 | $49.62 | 371,835 |
2024-07-17 | $49.93 | $50.27 | $49.93 | $50.22 | $50.22 | 171,090 |
2024-07-16 | $49.15 | $49.57 | $49.11 | $49.55 | $49.55 | 235,642 |
2024-07-15 | $49.78 | $49.78 | $49.28 | $49.31 | $49.31 | 121,510 |
2024-07-12 | $49.71 | $49.89 | $49.71 | $49.77 | $49.77 | 204,215 |
2024-07-11 | $49.49 | $49.67 | $49.28 | $49.30 | $49.30 | 231,727 |
2024-07-10 | $48.61 | $49.01 | $48.56 | $48.99 | $48.99 | 234,165 |
2024-07-09 | $48.75 | $48.75 | $48.46 | $48.59 | $48.59 | 587,995 |
2024-07-08 | $48.91 | $48.93 | $48.52 | $48.53 | $48.53 | 178,309 |
2024-07-05 | $48.75 | $48.75 | $48.30 | $48.64 | $48.64 | 349,890 |
2024-07-03 | $48.20 | $48.35 | $48.16 | $48.33 | $48.33 | 283,703 |
2024-07-02 | $47.75 | $48.07 | $47.73 | $48.06 | $48.06 | 252,657 |
2024-07-01 | $48.21 | $48.41 | $47.96 | $48.12 | $48.12 | 383,572 |
2024-06-28 | $48.07 | $48.25 | $48.02 | $48.21 | $48.21 | 217,464 |
2024-06-27 | $48.34 | $48.47 | $48.21 | $48.32 | $48.32 | 224,204 |
2024-06-26 | $48.25 | $48.43 | $48.20 | $48.32 | $48.32 | 134,444 |
2024-06-25 | $48.71 | $48.97 | $48.65 | $48.93 | $48.93 | 177,444 |
2024-06-24 | $49.01 | $49.21 | $48.92 | $49.03 | $49.03 | 157,354 |
2024-06-21 | $48.63 | $48.74 | $48.50 | $48.59 | $48.59 | 245,814 |
2024-06-20 | $48.78 | $49.19 | $48.75 | $49.16 | $49.16 | 301,325 |
2024-06-18 | $49.09 | $49.30 | $49.05 | $49.29 | $49.29 | 253,855 |
2024-06-17 | $48.55 | $48.84 | $48.41 | $48.84 | $48.84 | 346,199 |
2024-06-14 | $48.82 | $48.91 | $48.59 | $48.77 | $48.77 | 305,911 |
2024-06-13 | $48.88 | $48.97 | $48.63 | $48.95 | $48.95 | 376,221 |
2024-06-12 | $49.24 | $49.33 | $48.95 | $49.04 | $49.04 | 324,653 |
2024-06-11 | $48.52 | $48.62 | $48.32 | $48.49 | $48.49 | 230,364 |
2024-06-10 | $49.80 | $49.91 | $49.63 | $49.91 | $48.88 | 221,358 |
2024-06-07 | $50.35 | $50.46 | $50.15 | $50.21 | $49.18 | 318,791 |
2024-06-06 | $50.42 | $50.63 | $50.33 | $50.63 | $49.59 | 792,064 |
2024-06-05 | $50.15 | $50.20 | $49.85 | $50.20 | $49.17 | 371,138 |
2024-06-04 | $49.73 | $49.95 | $49.62 | $49.91 | $48.88 | 268,258 |
2024-06-03 | $49.25 | $49.42 | $49.16 | $49.33 | $48.32 | 448,171 |
2024-05-31 | $48.85 | $49.18 | $48.82 | $49.16 | $49.16 | 337,510 |
2024-05-30 | $48.31 | $48.69 | $48.31 | $48.58 | $48.58 | 308,638 |
2024-05-29 | $47.78 | $47.86 | $47.67 | $47.72 | $47.72 | 196,317 |
2024-05-28 | $48.32 | $48.37 | $47.90 | $48.02 | $48.02 | 140,635 |
2024-05-24 | $48.19 | $48.34 | $48.17 | $48.32 | $48.32 | 71,182 |
2024-05-23 | $48.59 | $48.59 | $48.13 | $48.20 | $48.20 | 135,387 |
2024-05-22 | $48.30 | $48.39 | $48.21 | $48.31 | $48.31 | 150,530 |
2024-05-21 | $48.71 | $48.76 | $48.64 | $48.74 | $48.74 | 214,463 |
2024-05-20 | $48.99 | $49.05 | $48.90 | $48.94 | $48.94 | 432,672 |
2024-05-17 | $48.81 | $49.03 | $48.76 | $48.97 | $48.97 | 166,492 |
2024-05-16 | $48.88 | $48.92 | $48.76 | $48.82 | $48.82 | 731,041 |
2024-05-15 | $48.54 | $48.80 | $48.53 | $48.77 | $48.77 | 249,064 |
2024-05-14 | $48.02 | $48.22 | $48.01 | $48.21 | $48.21 | 201,990 |
2024-05-13 | $47.97 | $48.02 | $47.68 | $47.71 | $47.71 | 492,983 |
2024-05-10 | $47.77 | $47.95 | $47.77 | $47.94 | $47.94 | 250,699 |
2024-05-09 | $47.28 | $47.63 | $47.26 | $47.62 | $47.62 | 539,163 |
2024-05-08 | $47.07 | $47.22 | $47.03 | $47.18 | $47.18 | 323,298 |
2024-05-07 | $46.84 | $46.98 | $46.76 | $46.86 | $46.86 | 726,037 |
2024-05-06 | $46.43 | $46.44 | $46.30 | $46.37 | $46.37 | 159,065 |
2024-05-03 | $46.34 | $46.40 | $46.02 | $46.23 | $46.23 | 296,256 |
2024-05-02 | $45.60 | $45.78 | $45.40 | $45.69 | $45.69 | 625,078 |
2024-05-01 | $45.32 | $45.67 | $45.12 | $45.25 | $45.25 | 534,843 |
2024-04-30 | $45.60 | $45.87 | $45.34 | $45.36 | $45.36 | 364,818 |
2024-04-29 | $46.08 | $46.13 | $45.96 | $46.08 | $46.08 | 439,414 |
2024-04-26 | $45.76 | $46.00 | $45.76 | $45.94 | $45.94 | 280,137 |
2024-04-25 | $45.29 | $45.80 | $45.20 | $45.76 | $45.76 | 658,954 |
2024-04-24 | $46.35 | $46.35 | $45.94 | $46.07 | $46.07 | 917,437 |
2024-04-23 | $46.47 | $46.64 | $46.39 | $46.44 | $46.44 | 418,426 |
2024-04-22 | $45.87 | $46.19 | $45.85 | $46.05 | $46.05 | 555,019 |
2024-04-19 | $45.46 | $45.78 | $45.45 | $45.70 | $45.70 | 3,040,629 |
2024-04-18 | $45.27 | $45.41 | $45.11 | $45.18 | $45.18 | 420,220 |
2024-04-17 | $45.54 | $45.56 | $45.24 | $45.36 | $45.36 | 598,815 |
2024-04-16 | $45.28 | $45.34 | $45.04 | $45.14 | $45.14 | 799,722 |
2024-04-15 | $46.03 | $46.07 | $45.56 | $45.62 | $45.62 | 777,537 |
2024-04-12 | $45.94 | $46.08 | $45.55 | $45.57 | $45.57 | 806,458 |
2024-04-11 | $46.42 | $46.44 | $45.90 | $46.32 | $46.32 | 630,245 |
2024-04-10 | $45.99 | $46.24 | $45.81 | $46.05 | $46.05 | 609,169 |
2024-04-09 | $46.85 | $46.95 | $46.52 | $46.69 | $46.69 | 563,222 |
2024-04-08 | $46.71 | $46.74 | $46.55 | $46.61 | $46.61 | 811,796 |
2024-04-05 | $46.52 | $46.74 | $46.43 | $46.60 | $46.60 | 940,145 |
2024-04-04 | $47.14 | $47.23 | $46.76 | $46.87 | $46.87 | 693,886 |
2024-04-03 | $46.68 | $47.01 | $46.64 | $46.95 | $46.95 | 609,171 |
2024-04-02 | $46.90 | $46.91 | $46.69 | $46.78 | $46.78 | 486,748 |
2024-04-01 | $47.72 | $47.73 | $47.39 | $47.43 | $47.43 | 641,047 |
2024-03-28 | $47.31 | $47.65 | $47.31 | $47.60 | $47.60 | 449,877 |
2024-03-27 | $47.12 | $47.38 | $47.12 | $47.38 | $47.38 | 639,977 |
2024-03-26 | $47.19 | $47.33 | $47.14 | $47.15 | $47.15 | 452,618 |
2024-03-25 | $47.29 | $47.44 | $47.26 | $47.27 | $47.27 | 884,735 |
2024-03-22 | $47.54 | $47.57 | $47.34 | $47.40 | $47.40 | 1,008,449 |
2024-03-21 | $47.64 | $47.75 | $47.53 | $47.57 | $47.57 | 913,637 |
2024-03-20 | $47.63 | $48.03 | $47.53 | $48.01 | $48.01 | 729,702 |
2024-03-19 | $47.59 | $47.65 | $47.44 | $47.50 | $47.50 | 637,138 |
2024-03-18 | $47.99 | $48.00 | $47.67 | $47.69 | $47.69 | 878,260 |
2024-03-15 | $48.35 | $48.42 | $48.13 | $48.26 | $48.26 | 964,242 |
2024-03-14 | $48.61 | $48.61 | $48.23 | $48.34 | $48.34 | 701,264 |
2024-03-13 | $48.78 | $48.86 | $48.65 | $48.73 | $48.73 | 779,900 |
2024-03-12 | $48.43 | $48.73 | $48.27 | $48.73 | $48.73 | 1,156,630 |
2024-03-11 | $48.27 | $48.47 | $48.11 | $48.46 | $48.46 | 1,017,449 |
2024-03-08 | $48.31 | $48.40 | $48.15 | $48.22 | $48.22 | 793,146 |
2024-03-07 | $47.84 | $48.02 | $47.77 | $47.94 | $47.94 | 2,755,455 |
2024-03-06 | $47.23 | $47.45 | $47.19 | $47.38 | $47.38 | 1,225,145 |
2024-03-05 | $46.84 | $46.92 | $46.76 | $46.90 | $46.90 | 593,545 |
2024-03-04 | $46.70 | $46.95 | $46.66 | $46.89 | $46.89 | 571,766 |
2024-03-01 | $46.95 | $47.12 | $46.65 | $47.09 | $47.09 | 899,606 |
2024-02-29 | $47.24 | $47.26 | $46.73 | $46.82 | $46.82 | 558,056 |
2024-02-28 | $47.03 | $47.06 | $46.95 | $47.04 | $47.04 | 231,362 |
2024-02-27 | $47.12 | $47.26 | $47.10 | $47.20 | $47.20 | 262,202 |
2024-02-26 | $47.45 | $47.45 | $47.06 | $47.12 | $47.12 | 283,830 |
2024-02-23 | $47.29 | $47.42 | $47.26 | $47.39 | $47.39 | 252,910 |
2024-02-22 | $46.97 | $47.12 | $46.89 | $47.12 | $47.12 | 603,854 |
2024-02-21 | $47.22 | $47.34 | $47.08 | $47.33 | $47.33 | 612,417 |
2024-02-20 | $47.29 | $47.37 | $47.11 | $47.22 | $47.22 | 831,509 |
2024-02-16 | $46.69 | $46.81 | $46.59 | $46.67 | $46.67 | 754,583 |
2024-02-15 | $46.61 | $46.78 | $46.60 | $46.74 | $46.74 | 437,068 |
2024-02-14 | $46.05 | $46.30 | $45.98 | $46.29 | $46.29 | 460,444 |
2024-02-13 | $45.76 | $45.82 | $45.53 | $45.63 | $45.63 | 704,634 |
2024-02-12 | $46.35 | $46.57 | $46.34 | $46.54 | $46.54 | 354,396 |
2024-02-09 | $46.20 | $46.38 | $46.06 | $46.38 | $46.38 | 269,760 |
2024-02-08 | $46.76 | $46.76 | $46.46 | $46.49 | $46.49 | 363,691 |
2024-02-07 | $47.03 | $47.04 | $46.71 | $46.77 | $46.77 | 422,062 |
2024-02-06 | $46.80 | $47.20 | $46.75 | $47.20 | $47.20 | 435,135 |
2024-02-05 | $47.14 | $47.25 | $46.98 | $47.19 | $47.19 | 572,480 |
2024-02-02 | $47.48 | $47.51 | $47.13 | $47.33 | $47.33 | 471,494 |
2024-02-01 | $47.57 | $47.86 | $47.33 | $47.86 | $47.86 | 586,397 |
2024-01-31 | $48.10 | $48.28 | $47.48 | $47.51 | $47.51 | 878,080 |
2024-01-30 | $48.17 | $48.22 | $47.95 | $48.18 | $48.18 | 326,059 |
2024-01-29 | $47.86 | $48.30 | $47.86 | $48.27 | $48.27 | 535,201 |
2024-01-26 | $47.94 | $47.94 | $47.76 | $47.82 | $47.82 | 439,191 |
2024-01-25 | $46.87 | $47.04 | $46.73 | $47.04 | $47.04 | 641,620 |
2024-01-24 | $47.08 | $47.10 | $46.84 | $46.85 | $46.85 | 496,464 |
2024-01-23 | $46.53 | $46.58 | $46.36 | $46.53 | $46.53 | 572,063 |
2024-01-22 | $46.95 | $47.13 | $46.93 | $47.03 | $47.03 | 1,283,805 |
2024-01-19 | $46.57 | $46.78 | $46.42 | $46.76 | $46.76 | 602,211 |
2024-01-18 | $46.76 | $46.90 | $46.64 | $46.89 | $46.89 | 754,996 |
2024-01-17 | $46.67 | $46.77 | $46.46 | $46.77 | $46.77 | 690,589 |
2024-01-16 | $47.37 | $47.47 | $47.18 | $47.24 | $47.24 | 288,074 |
2024-01-12 | $47.95 | $48.07 | $47.75 | $47.88 | $47.88 | 255,143 |
2024-01-11 | $47.82 | $47.85 | $47.26 | $47.69 | $47.69 | 380,892 |
2024-01-10 | $47.90 | $48.02 | $47.87 | $47.94 | $47.94 | 260,802 |
2024-01-09 | $47.87 | $48.03 | $47.82 | $47.84 | $47.84 | 227,288 |
2024-01-08 | $47.98 | $48.30 | $47.95 | $48.28 | $48.28 | 364,531 |
2024-01-05 | $47.61 | $48.06 | $47.53 | $47.70 | $47.70 | 289,463 |
2024-01-04 | $47.63 | $48.02 | $47.63 | $47.87 | $47.87 | 424,698 |
2024-01-03 | $47.60 | $47.88 | $47.48 | $47.80 | $47.80 | 597,793 |
2024-01-02 | $47.71 | $48.09 | $47.70 | $47.95 | $47.95 | 844,243 |
2023-12-29 | $48.19 | $48.45 | $48.13 | $48.27 | $48.27 | 609,192 |
2023-12-28 | $48.24 | $48.44 | $47.84 | $47.86 | $47.86 | 452,091 |
2023-12-27 | $47.65 | $48.14 | $47.59 | $48.07 | $48.07 | 473,359 |
2023-12-26 | $47.54 | $47.74 | $47.45 | $47.70 | $47.70 | 541,583 |
2023-12-22 | $47.53 | $47.61 | $47.33 | $47.45 | $47.45 | 315,312 |
2023-12-21 | $47.25 | $47.39 | $47.11 | $47.39 | $47.39 | 340,708 |
2023-12-20 | $47.07 | $47.21 | $46.70 | $46.71 | $46.71 | 484,190 |
2023-12-19 | $47.00 | $47.31 | $47.00 | $47.31 | $47.31 | 333,347 |
2023-12-18 | $47.01 | $47.07 | $46.80 | $46.97 | $46.97 | 374,618 |
2023-12-15 | $46.94 | $47.24 | $46.80 | $46.81 | $46.81 | 597,444 |
2023-12-14 | $47.07 | $47.42 | $46.97 | $47.18 | $47.18 | 592,869 |
2023-12-13 | $46.66 | $47.05 | $46.36 | $47.00 | $47.00 | 612,063 |
2023-12-12 | $46.30 | $46.44 | $46.15 | $46.44 | $46.44 | 345,999 |
2023-12-11 | $45.85 | $46.12 | $45.85 | $46.11 | $46.11 | 882,629 |
2023-12-08 | $45.71 | $45.98 | $45.71 | $45.95 | $45.95 | 345,498 |
2023-12-07 | $45.62 | $45.76 | $45.49 | $45.63 | $45.63 | 340,009 |
2023-12-06 | $45.97 | $46.01 | $45.73 | $45.75 | $45.75 | 184,694 |
2023-12-05 | $45.66 | $45.80 | $45.59 | $45.64 | $45.64 | 288,597 |
2023-12-04 | $45.60 | $45.82 | $45.57 | $45.81 | $45.81 | 387,924 |
2023-12-01 | $45.28 | $45.87 | $45.28 | $45.83 | $45.83 | 575,632 |
2023-11-30 | $45.29 | $45.68 | $45.12 | $45.42 | $45.42 | 608,691 |
2023-11-29 | $45.08 | $45.35 | $45.02 | $45.24 | $45.24 | 393,699 |
2023-11-28 | $44.66 | $44.91 | $44.64 | $44.82 | $44.82 | 237,896 |
2023-11-27 | $45.08 | $45.11 | $44.88 | $44.93 | $44.93 | 278,654 |
2023-11-24 | $45.00 | $45.17 | $45.00 | $45.16 | $45.16 | 170,217 |
2023-11-22 | $44.86 | $44.89 | $44.68 | $44.85 | $44.85 | 476,036 |
2023-11-21 | $44.70 | $44.80 | $44.69 | $44.75 | $44.75 | 559,064 |
2023-11-20 | $44.43 | $44.57 | $44.40 | $44.50 | $44.50 | 763,875 |
2023-11-17 | $44.45 | $44.54 | $44.36 | $44.52 | $44.52 | 485,765 |
2023-11-16 | $44.00 | $44.27 | $44.00 | $44.11 | $44.11 | 813,691 |
2023-11-15 | $44.33 | $44.44 | $44.21 | $44.25 | $44.25 | 650,668 |
2023-11-14 | $43.82 | $44.27 | $43.80 | $44.24 | $44.24 | 701,997 |
2023-11-13 | $42.81 | $43.13 | $42.75 | $43.08 | $43.08 | 509,208 |
2023-11-10 | $43.03 | $43.10 | $42.69 | $43.07 | $43.07 | 357,283 |
2023-11-09 | $43.47 | $43.47 | $43.02 | $43.05 | $43.05 | 324,690 |
2023-11-08 | $43.13 | $43.32 | $43.02 | $43.10 | $43.10 | 455,741 |
2023-11-07 | $43.10 | $43.12 | $42.93 | $43.01 | $43.01 | 346,016 |
2023-11-06 | $43.07 | $43.20 | $43.00 | $43.11 | $43.11 | 415,394 |
2023-11-03 | $43.28 | $43.37 | $43.12 | $43.19 | $43.19 | 480,898 |
2023-11-02 | $42.90 | $43.05 | $42.79 | $43.04 | $43.04 | 1,086,139 |
2023-11-01 | $42.16 | $42.45 | $42.12 | $42.44 | $42.44 | 718,313 |
2023-10-31 | $41.85 | $41.96 | $41.66 | $41.92 | $41.92 | 611,041 |
2023-10-30 | $42.03 | $42.16 | $41.93 | $42.14 | $42.14 | 737,693 |
2023-10-27 | $42.05 | $42.05 | $41.55 | $41.61 | $41.61 | 1,439,987 |
2023-10-26 | $42.24 | $42.30 | $41.90 | $42.00 | $42.00 | 580,278 |
2023-10-25 | $42.28 | $42.51 | $41.98 | $42.24 | $42.24 | 845,485 |
2023-10-24 | $42.24 | $42.51 | $42.22 | $42.47 | $42.47 | 721,602 |
2023-10-23 | $42.16 | $42.44 | $42.00 | $42.17 | $42.17 | 670,711 |
2023-10-20 | $42.52 | $42.68 | $42.33 | $42.34 | $42.34 | 1,070,713 |
2023-10-19 | $42.73 | $42.90 | $42.48 | $42.62 | $42.62 | 658,968 |
2023-10-18 | $43.49 | $43.66 | $43.11 | $43.15 | $43.15 | 488,985 |
2023-10-17 | $43.59 | $44.00 | $43.56 | $43.84 | $43.84 | 544,604 |
2023-10-16 | $43.85 | $44.16 | $43.83 | $44.14 | $44.14 | 328,970 |
2023-10-13 | $44.03 | $44.14 | $43.86 | $44.05 | $44.05 | 1,218,520 |
2023-10-12 | $44.52 | $44.54 | $43.92 | $43.99 | $43.99 | 763,558 |
2023-10-11 | $44.65 | $44.70 | $44.42 | $44.63 | $44.63 | 382,930 |
2023-10-10 | $44.00 | $44.34 | $43.97 | $44.19 | $44.19 | 387,408 |
2023-10-09 | $43.47 | $43.71 | $43.37 | $43.66 | $43.66 | 435,546 |
2023-10-06 | $43.00 | $43.58 | $42.67 | $43.53 | $43.53 | 1,209,769 |
2023-10-05 | $43.10 | $43.28 | $43.00 | $43.18 | $43.18 | 519,030 |
2023-10-04 | $43.11 | $43.14 | $42.61 | $42.97 | $42.97 | 944,082 |
2023-10-03 | $42.76 | $42.90 | $42.52 | $42.62 | $42.62 | 594,743 |
2023-10-02 | $43.36 | $43.39 | $42.98 | $43.13 | $43.13 | 588,262 |
2023-09-29 | $44.09 | $44.10 | $43.52 | $43.57 | $43.57 | 493,023 |
2023-09-28 | $43.28 | $43.57 | $43.21 | $43.48 | $43.48 | 439,501 |
2023-09-27 | $43.53 | $43.59 | $42.88 | $43.10 | $43.10 | 1,407,528 |
2023-09-26 | $43.79 | $43.87 | $43.62 | $43.64 | $43.64 | 1,502,903 |
2023-09-25 | $44.04 | $44.22 | $43.95 | $44.17 | $44.17 | 547,172 |
2023-09-22 | $44.47 | $44.64 | $44.30 | $44.33 | $44.33 | 441,635 |
2023-09-21 | $44.97 | $45.05 | $44.69 | $44.69 | $44.69 | 338,822 |
2023-09-20 | $45.54 | $45.71 | $45.29 | $45.30 | $45.30 | 296,799 |
2023-09-19 | $45.10 | $45.19 | $44.95 | $45.16 | $45.16 | 595,526 |
2023-09-18 | $45.27 | $45.30 | $45.11 | $45.18 | $45.18 | 1,381,171 |
2023-09-15 | $45.73 | $45.87 | $45.58 | $45.59 | $45.59 | 435,456 |
2023-09-14 | $45.14 | $45.45 | $45.14 | $45.41 | $45.41 | 700,691 |
2023-09-13 | $45.08 | $45.17 | $44.97 | $45.03 | $45.03 | 251,690 |
2023-09-12 | $45.26 | $45.34 | $45.15 | $45.18 | $45.18 | 334,616 |
2023-09-11 | $45.22 | $45.35 | $45.07 | $45.31 | $45.31 | 452,732 |
2023-09-08 | $45.20 | $45.21 | $44.97 | $45.02 | $45.02 | 757,390 |
2023-09-07 | $45.11 | $45.31 | $45.07 | $45.22 | $45.22 | 230,886 |
2023-09-06 | $45.07 | $45.13 | $44.93 | $45.07 | $45.07 | 779,085 |
2023-09-05 | $45.47 | $45.50 | $45.15 | $45.18 | $45.18 | 503,214 |
2023-09-01 | $46.38 | $46.38 | $45.83 | $45.93 | $45.93 | 543,925 |
2023-08-31 | $46.41 | $46.46 | $46.09 | $46.13 | $46.13 | 329,538 |
2023-08-30 | $46.53 | $46.65 | $46.31 | $46.37 | $46.37 | 487,094 |
2023-08-29 | $45.78 | $46.54 | $45.78 | $46.52 | $46.52 | 605,887 |
2023-08-28 | $45.80 | $45.91 | $45.74 | $45.86 | $45.86 | 371,751 |
2023-08-25 | $45.53 | $45.64 | $45.20 | $45.57 | $45.57 | 448,701 |
2023-08-24 | $45.65 | $45.82 | $45.33 | $45.35 | $45.35 | 290,572 |
2023-08-23 | $45.66 | $45.84 | $45.65 | $45.81 | $45.81 | 342,159 |
2023-08-22 | $45.51 | $45.51 | $45.19 | $45.23 | $45.23 | 363,880 |
2023-08-21 | $45.35 | $45.45 | $45.15 | $45.40 | $45.40 | 655,344 |
2023-08-18 | $44.88 | $45.16 | $44.84 | $45.08 | $45.08 | 513,119 |
2023-08-17 | $45.65 | $45.67 | $45.24 | $45.27 | $45.27 | 641,415 |
2023-08-16 | $45.77 | $45.91 | $45.59 | $45.59 | $45.59 | 600,319 |
2023-08-15 | $46.11 | $46.12 | $45.78 | $45.83 | $45.83 | 298,808 |
2023-08-14 | $46.14 | $46.53 | $46.08 | $46.42 | $46.42 | 1,011,134 |
2023-08-11 | $46.31 | $46.54 | $46.24 | $46.50 | $46.50 | 337,731 |
2023-08-10 | $46.84 | $47.11 | $46.59 | $46.59 | $46.59 | 616,590 |
2023-08-09 | $46.47 | $46.59 | $46.37 | $46.40 | $46.40 | 310,401 |
2023-08-08 | $46.37 | $46.52 | $46.29 | $46.49 | $46.49 | 632,510 |
2023-08-07 | $46.62 | $46.80 | $46.46 | $46.78 | $46.78 | 446,459 |
2023-08-04 | $46.49 | $46.84 | $46.45 | $46.52 | $46.52 | 528,989 |
2023-08-03 | $46.38 | $46.65 | $46.34 | $46.52 | $46.52 | 526,602 |
2023-08-02 | $46.79 | $47.00 | $46.73 | $46.81 | $46.81 | 697,350 |
2023-08-01 | $47.15 | $47.42 | $46.97 | $47.22 | $47.22 | 461,688 |
2023-07-31 | $47.77 | $47.95 | $47.59 | $47.71 | $47.71 | 535,302 |
2023-07-28 | $47.89 | $48.00 | $47.70 | $47.82 | $47.82 | 1,067,472 |
2023-07-27 | $48.35 | $48.37 | $47.77 | $47.78 | $47.78 | 1,296,490 |
2023-07-26 | $47.31 | $47.80 | $47.26 | $47.69 | $47.69 | 457,556 |
2023-07-25 | $47.26 | $47.71 | $47.23 | $47.56 | $47.56 | 615,230 |
2023-07-24 | $47.33 | $47.43 | $47.15 | $47.19 | $47.19 | 518,898 |
2023-07-21 | $47.37 | $47.48 | $47.30 | $47.42 | $47.42 | 460,697 |
2023-07-20 | $47.48 | $47.59 | $47.30 | $47.38 | $47.38 | 706,534 |
2023-07-19 | $47.69 | $47.79 | $47.46 | $47.58 | $47.58 | 1,194,600 |
2023-07-18 | $47.25 | $47.64 | $47.20 | $47.53 | $47.53 | 1,223,346 |
2023-07-17 | $46.96 | $47.06 | $46.86 | $47.02 | $47.02 | 802,246 |
2023-07-14 | $47.41 | $47.43 | $47.27 | $47.33 | $47.33 | 1,524,204 |
2023-07-13 | $47.12 | $47.30 | $47.11 | $47.22 | $47.22 | 449,634 |
2023-07-12 | $46.44 | $46.70 | $46.28 | $46.61 | $46.61 | 909,558 |
2023-07-11 | $45.58 | $45.79 | $45.55 | $45.79 | $45.79 | 775,655 |
2023-07-10 | $45.03 | $45.28 | $45.03 | $45.17 | $45.17 | 526,681 |
2023-07-07 | $44.96 | $45.15 | $44.81 | $44.91 | $44.91 | 1,019,971 |
2023-07-06 | $44.97 | $45.00 | $44.72 | $44.99 | $44.99 | 699,597 |
2023-07-05 | $45.63 | $45.66 | $45.49 | $45.56 | $45.56 | 635,140 |
2023-07-03 | $45.96 | $45.96 | $45.79 | $45.92 | $45.92 | 481,566 |
2023-06-30 | $46.06 | $46.24 | $46.06 | $46.21 | $46.21 | 531,607 |
2023-06-29 | $45.42 | $45.57 | $45.39 | $45.57 | $45.57 | 598,237 |
2023-06-28 | $45.58 | $45.72 | $45.53 | $45.68 | $45.68 | 525,512 |
2023-06-27 | $45.53 | $46.17 | $45.38 | $45.95 | $45.95 | 1,269,536 |
2023-06-26 | $45.68 | $45.68 | $45.50 | $45.55 | $45.55 | 376,262 |
2023-06-23 | $45.63 | $45.84 | $45.57 | $45.64 | $45.64 | 340,517 |
2023-06-22 | $45.46 | $45.71 | $45.46 | $45.68 | $45.68 | 527,130 |
2023-06-21 | $45.54 | $45.80 | $45.43 | $45.62 | $45.62 | 840,408 |
2023-06-20 | $45.95 | $45.97 | $45.63 | $45.70 | $45.70 | 1,220,634 |
2023-06-16 | $46.88 | $46.88 | $46.47 | $46.47 | $46.47 | 811,312 |
2023-06-15 | $46.04 | $46.53 | $45.98 | $46.50 | $46.50 | 2,225,795 |
2023-06-14 | $46.00 | $46.12 | $45.70 | $45.90 | $45.90 | 1,687,810 |
2023-06-13 | $45.81 | $45.93 | $45.74 | $45.85 | $45.85 | 1,578,209 |
2023-06-12 | $45.73 | $45.78 | $45.48 | $45.72 | $45.72 | 887,951 |
2023-06-09 | $45.74 | $45.74 | $45.59 | $45.67 | $45.67 | 1,789,728 |
2023-06-08 | $45.86 | $46.04 | $45.81 | $46.01 | $46.01 | 719,346 |
2023-06-07 | $46.05 | $46.12 | $45.43 | $45.50 | $45.50 | 1,069,452 |
2023-06-06 | $47.15 | $47.22 | $47.10 | $47.18 | $46.14 | 253,759 |
2023-06-05 | $47.06 | $47.17 | $46.95 | $46.96 | $45.93 | 361,615 |
2023-06-02 | $47.15 | $47.30 | $47.11 | $47.19 | $46.15 | 619,036 |
2023-06-01 | $46.38 | $46.73 | $46.34 | $46.68 | $45.66 | 572,103 |
2023-05-31 | $46.42 | $46.54 | $45.92 | $46.27 | $45.25 | 580,736 |
2023-05-30 | $47.15 | $47.16 | $46.66 | $46.77 | $46.77 | 511,365 |
2023-05-26 | $47.20 | $47.42 | $47.20 | $47.34 | $47.34 | 372,921 |
2023-05-25 | $46.87 | $46.93 | $46.69 | $46.88 | $46.88 | 689,298 |
2023-05-24 | $47.17 | $47.17 | $46.92 | $47.00 | $47.00 | 461,239 |
2023-05-23 | $47.89 | $47.89 | $47.48 | $47.52 | $47.52 | 498,986 |
2023-05-22 | $48.16 | $48.30 | $48.10 | $48.17 | $48.17 | 392,172 |
2023-05-19 | $48.07 | $48.37 | $48.04 | $48.25 | $48.25 | 822,353 |
2023-05-18 | $47.77 | $47.88 | $47.58 | $47.87 | $47.87 | 768,666 |
2023-05-17 | $47.80 | $47.92 | $47.58 | $47.92 | $47.92 | 865,989 |
2023-05-16 | $48.26 | $48.30 | $48.07 | $48.10 | $48.10 | 243,146 |
2023-05-15 | $48.45 | $48.62 | $48.40 | $48.57 | $48.57 | 885,519 |
2023-05-12 | $48.41 | $48.48 | $48.15 | $48.35 | $48.35 | 418,687 |
2023-05-11 | $48.18 | $48.45 | $48.02 | $48.42 | $48.42 | 492,309 |
2023-05-10 | $48.44 | $48.51 | $48.10 | $48.37 | $48.37 | 477,360 |
2023-05-09 | $48.34 | $48.75 | $48.34 | $48.69 | $48.69 | 547,026 |
2023-05-08 | $48.85 | $48.91 | $48.79 | $48.83 | $48.83 | 406,798 |
2023-05-05 | $48.36 | $48.78 | $48.25 | $48.71 | $48.71 | 454,158 |
2023-05-04 | $48.34 | $48.63 | $48.25 | $48.46 | $48.46 | 1,056,957 |
2023-05-03 | $48.52 | $48.94 | $48.45 | $48.54 | $48.54 | 866,021 |
2023-05-02 | $47.76 | $48.10 | $47.74 | $48.04 | $48.04 | 1,146,625 |
2023-05-01 | $48.17 | $48.36 | $48.09 | $48.09 | $48.09 | 2,389,849 |
2023-04-28 | $47.89 | $48.18 | $47.85 | $48.09 | $48.09 | 1,785,893 |
2023-04-27 | $47.56 | $47.84 | $47.41 | $47.80 | $47.80 | 1,173,488 |
2023-04-26 | $48.16 | $48.16 | $47.65 | $47.71 | $47.71 | 2,954,121 |
2023-04-25 | $48.52 | $48.56 | $48.05 | $48.07 | $48.07 | 1,713,065 |
2023-04-24 | $48.40 | $48.48 | $48.31 | $48.47 | $48.47 | 1,537,889 |
2023-04-21 | $47.88 | $48.11 | $47.72 | $48.10 | $48.10 | 1,942,497 |
2023-04-20 | $47.43 | $47.67 | $47.43 | $47.61 | $47.61 | 1,271,339 |
2023-04-19 | $47.17 | $47.36 | $47.17 | $47.33 | $47.33 | 869,177 |
2023-04-18 | $47.32 | $47.34 | $47.17 | $47.34 | $47.34 | 935,115 |
2023-04-17 | $47.08 | $47.12 | $46.90 | $47.12 | $47.12 | 1,257,225 |
2023-04-14 | $47.39 | $47.55 | $47.12 | $47.23 | $47.23 | 1,483,145 |
2023-04-13 | $47.17 | $47.34 | $47.07 | $47.32 | $47.32 | 1,512,656 |
2023-04-12 | $46.75 | $46.91 | $46.65 | $46.73 | $46.73 | 1,294,670 |
2023-04-11 | $46.18 | $46.46 | $46.14 | $46.38 | $46.38 | 689,469 |
2023-04-10 | $46.01 | $46.15 | $45.81 | $46.15 | $46.15 | 418,255 |
2023-04-06 | $46.03 | $46.30 | $46.01 | $46.19 | $46.19 | 700,761 |
2023-04-05 | $45.63 | $45.86 | $45.59 | $45.68 | $45.68 | 672,443 |
2023-04-04 | $45.33 | $45.57 | $45.30 | $45.51 | $45.51 | 468,645 |
2023-04-03 | $45.12 | $45.47 | $45.08 | $45.47 | $45.47 | 422,429 |
2023-03-31 | $45.20 | $45.44 | $45.17 | $45.32 | $45.32 | 474,080 |
2023-03-30 | $45.00 | $45.09 | $44.85 | $44.91 | $44.91 | 681,339 |
2023-03-29 | $44.40 | $44.55 | $44.29 | $44.53 | $44.53 | 424,683 |
2023-03-28 | $43.90 | $43.92 | $43.75 | $43.88 | $43.88 | 342,045 |
2023-03-27 | $43.86 | $44.07 | $43.81 | $44.03 | $44.03 | 577,712 |
2023-03-24 | $43.27 | $43.49 | $43.04 | $43.47 | $43.47 | 560,305 |
2023-03-23 | $43.67 | $43.86 | $43.16 | $43.35 | $43.35 | 697,162 |
2023-03-22 | $43.67 | $44.00 | $43.33 | $43.35 | $43.35 | 869,456 |
2023-03-21 | $43.55 | $43.72 | $43.41 | $43.67 | $43.67 | 1,321,424 |
2023-03-20 | $42.87 | $43.09 | $42.81 | $42.86 | $42.86 | 579,306 |
2023-03-17 | $42.66 | $42.79 | $42.46 | $42.59 | $42.59 | 1,016,953 |
2023-03-16 | $42.41 | $43.16 | $42.38 | $43.12 | $43.12 | 1,484,550 |
2023-03-15 | $42.14 | $42.58 | $42.02 | $42.30 | $42.30 | 1,950,744 |
2023-03-14 | $43.57 | $43.63 | $43.27 | $43.60 | $43.60 | 981,933 |
2023-03-13 | $42.85 | $43.43 | $42.85 | $43.07 | $43.07 | 2,176,929 |
2023-03-10 | $43.39 | $43.39 | $42.85 | $42.85 | $42.85 | 1,033,866 |
2023-03-09 | $43.19 | $43.36 | $42.88 | $42.93 | $42.93 | 2,169,729 |
2023-03-08 | $43.05 | $43.24 | $42.90 | $43.11 | $43.11 | 431,938 |
2023-03-07 | $43.75 | $43.77 | $43.06 | $43.11 | $43.11 | 533,055 |
2023-03-06 | $43.94 | $44.12 | $43.91 | $43.98 | $43.98 | 417,773 |
2023-03-03 | $43.86 | $44.17 | $43.70 | $44.15 | $44.15 | 511,504 |
2023-03-02 | $43.35 | $43.78 | $43.32 | $43.75 | $43.75 | 716,698 |
2023-03-01 | $43.62 | $43.64 | $43.25 | $43.38 | $43.38 | 471,599 |
2023-02-28 | $43.80 | $43.82 | $43.36 | $43.37 | $43.37 | 636,272 |
2023-02-27 | $44.12 | $44.20 | $43.93 | $44.09 | $44.09 | 363,863 |
2023-02-24 | $43.78 | $43.88 | $43.54 | $43.73 | $43.73 | 582,426 |
2023-02-23 | $44.44 | $44.54 | $44.11 | $44.47 | $44.47 | 1,191,634 |
2023-02-22 | $44.74 | $44.79 | $44.42 | $44.52 | $44.52 | 401,823 |
2023-02-21 | $44.59 | $44.72 | $44.45 | $44.53 | $44.53 | 430,855 |
2023-02-17 | $44.36 | $44.92 | $44.32 | $44.91 | $44.91 | 998,106 |
2023-02-16 | $44.39 | $44.73 | $44.33 | $44.43 | $44.43 | 897,031 |
2023-02-15 | $44.69 | $45.04 | $44.68 | $45.02 | $45.02 | 410,290 |
2023-02-14 | $44.80 | $45.20 | $44.64 | $44.99 | $44.99 | 1,388,484 |
2023-02-13 | $44.50 | $44.90 | $44.46 | $44.90 | $44.90 | 578,236 |
2023-02-10 | $44.21 | $44.34 | $44.09 | $44.33 | $44.33 | 459,825 |
2023-02-09 | $45.20 | $45.20 | $44.39 | $44.50 | $44.50 | 704,302 |
2023-02-08 | $45.18 | $45.26 | $44.90 | $45.05 | $45.05 | 613,670 |
2023-02-07 | $44.60 | $45.18 | $44.49 | $45.17 | $45.17 | 946,049 |
2023-02-06 | $44.75 | $44.83 | $44.61 | $44.81 | $44.81 | 515,520 |
2023-02-03 | $44.88 | $45.31 | $44.84 | $45.06 | $45.06 | 835,597 |
2023-02-02 | $45.40 | $45.45 | $45.03 | $45.26 | $45.26 | 676,172 |
2023-02-01 | $45.01 | $45.63 | $44.69 | $45.47 | $45.47 | 752,435 |
2023-01-31 | $44.74 | $45.32 | $44.64 | $45.25 | $45.25 | 633,782 |
2023-01-30 | $44.93 | $45.13 | $44.84 | $44.84 | $44.84 | 432,362 |
2023-01-27 | $44.81 | $45.14 | $44.77 | $44.99 | $44.99 | 1,435,140 |
2023-01-26 | $45.35 | $45.38 | $44.87 | $45.15 | $45.15 | 507,129 |
2023-01-25 | $44.96 | $45.47 | $44.93 | $45.41 | $45.41 | 643,851 |
2023-01-24 | $44.91 | $45.19 | $44.81 | $45.08 | $45.08 | 515,837 |
2023-01-23 | $44.79 | $45.22 | $44.75 | $45.22 | $45.22 | 522,216 |
2023-01-20 | $44.64 | $44.94 | $44.60 | $44.93 | $44.93 | 1,253,666 |
2023-01-19 | $44.97 | $45.03 | $44.77 | $44.96 | $44.96 | 2,725,589 |
2023-01-18 | $45.85 | $45.87 | $45.04 | $45.06 | $45.06 | 925,702 |
2023-01-17 | $45.22 | $45.40 | $45.11 | $45.14 | $45.14 | 755,856 |
2023-01-13 | $44.12 | $44.61 | $44.12 | $44.60 | $44.60 | 355,313 |
2023-01-12 | $44.26 | $44.51 | $43.90 | $44.45 | $44.45 | 429,741 |
2023-01-11 | $44.24 | $44.36 | $44.01 | $44.29 | $44.29 | 579,594 |
2023-01-10 | $43.90 | $44.19 | $43.90 | $44.14 | $44.14 | 685,263 |
2023-01-09 | $44.36 | $44.56 | $43.94 | $43.94 | $43.94 | 1,391,373 |
2023-01-06 | $43.01 | $43.81 | $42.76 | $43.81 | $43.81 | 438,632 |
2023-01-05 | $43.06 | $43.12 | $42.89 | $42.97 | $42.97 | 465,987 |
2023-01-04 | $43.48 | $43.70 | $43.19 | $43.52 | $43.52 | 528,625 |
2023-01-03 | $42.51 | $42.78 | $42.30 | $42.58 | $42.58 | 945,524 |
2022-12-30 | $42.43 | $42.54 | $41.88 | $41.93 | $41.93 | 912,824 |
2022-12-29 | $42.49 | $42.68 | $42.46 | $42.56 | $42.56 | 705,670 |
2022-12-28 | $42.34 | $42.49 | $41.95 | $41.95 | $41.95 | 376,904 |
2022-12-27 | $42.24 | $42.34 | $42.08 | $42.18 | $42.18 | 340,963 |
2022-12-23 | $41.87 | $42.05 | $41.71 | $41.96 | $41.96 | 962,961 |
2022-12-22 | $42.08 | $42.11 | $41.60 | $41.88 | $41.88 | 547,470 |
2022-12-21 | $41.92 | $42.43 | $41.92 | $42.31 | $42.31 | 620,138 |
2022-12-20 | $41.68 | $41.91 | $41.55 | $41.63 | $41.63 | 491,162 |
2022-12-19 | $41.95 | $41.96 | $41.66 | $41.75 | $41.75 | 442,830 |
2022-12-16 | $41.94 | $42.11 | $41.66 | $41.80 | $41.80 | 500,807 |
2022-12-15 | $42.81 | $42.84 | $42.16 | $42.29 | $42.29 | 832,650 |
2022-12-14 | $43.48 | $43.92 | $43.35 | $43.48 | $43.48 | 733,056 |
2022-12-13 | $43.93 | $44.04 | $43.26 | $43.41 | $43.41 | 778,124 |
2022-12-12 | $42.72 | $42.82 | $42.62 | $42.82 | $42.82 | 416,914 |
2022-12-09 | $42.84 | $43.03 | $42.75 | $42.78 | $42.78 | 382,802 |
2022-12-08 | $42.18 | $42.64 | $42.10 | $42.63 | $42.63 | 909,902 |
2022-12-07 | $42.44 | $42.66 | $42.29 | $42.42 | $42.42 | 418,802 |
2022-12-06 | $42.86 | $42.91 | $42.49 | $42.57 | $42.57 | 835,323 |
2022-12-05 | $43.14 | $43.29 | $42.79 | $42.86 | $42.86 | 793,624 |
2022-12-02 | $43.19 | $43.54 | $43.10 | $43.40 | $43.40 | 619,507 |
2022-12-01 | $43.50 | $43.66 | $43.23 | $43.50 | $43.50 | 1,020,698 |
2022-11-30 | $42.62 | $43.06 | $42.20 | $42.89 | $42.89 | 1,049,751 |
2022-11-29 | $42.31 | $42.48 | $42.13 | $42.27 | $42.27 | 463,467 |
2022-11-28 | $42.91 | $43.06 | $42.52 | $42.59 | $42.59 | 389,115 |
2022-11-25 | $42.76 | $43.02 | $42.72 | $43.01 | $43.01 | 372,511 |
2022-11-23 | $42.45 | $42.88 | $42.44 | $42.84 | $42.84 | 813,975 |
2022-11-22 | $42.23 | $42.38 | $42.15 | $42.38 | $42.38 | 425,773 |
2022-11-21 | $42.00 | $42.18 | $41.92 | $42.06 | $42.06 | 598,204 |
2022-11-18 | $42.17 | $42.26 | $42.02 | $42.10 | $42.10 | 470,716 |
2022-11-17 | $41.60 | $41.94 | $41.55 | $41.90 | $41.90 | 1,369,278 |
2022-11-16 | $42.43 | $42.48 | $42.03 | $42.08 | $42.08 | 2,368,017 |
2022-11-15 | $42.75 | $42.81 | $42.07 | $42.35 | $42.35 | 1,255,008 |
2022-11-14 | $42.70 | $42.88 | $42.48 | $42.48 | $42.48 | 814,528 |
2022-11-11 | $42.63 | $43.42 | $42.52 | $43.31 | $43.31 | 1,373,064 |
2022-11-10 | $41.52 | $42.04 | $41.30 | $42.03 | $42.03 | 1,888,472 |
2022-11-09 | $40.01 | $40.29 | $39.86 | $39.89 | $39.89 | 1,022,422 |
2022-11-08 | $39.59 | $39.99 | $39.54 | $39.77 | $39.77 | 779,302 |
2022-11-07 | $39.35 | $39.50 | $39.17 | $39.35 | $39.35 | 647,331 |
2022-11-04 | $38.99 | $39.51 | $38.86 | $39.38 | $39.38 | 733,089 |
2022-11-03 | $37.92 | $38.26 | $37.91 | $38.03 | $38.03 | 750,607 |
2022-11-02 | $39.15 | $39.61 | $38.64 | $38.68 | $38.68 | 926,444 |
2022-11-01 | $39.63 | $39.63 | $38.87 | $39.04 | $39.04 | 792,575 |
2022-10-31 | $39.00 | $39.16 | $38.94 | $39.11 | $39.11 | 1,052,879 |
2022-10-28 | $38.82 | $39.35 | $38.81 | $39.35 | $39.35 | 366,541 |
2022-10-27 | $39.33 | $39.49 | $38.95 | $38.99 | $38.99 | 635,675 |
2022-10-26 | $39.27 | $39.87 | $39.26 | $39.66 | $39.66 | 530,319 |
2022-10-25 | $38.84 | $39.40 | $38.83 | $39.37 | $39.37 | 628,845 |
2022-10-24 | $38.38 | $38.66 | $38.16 | $38.45 | $38.45 | 932,316 |
2022-10-21 | $37.28 | $38.19 | $37.24 | $38.18 | $38.18 | 1,251,363 |
2022-10-20 | $37.74 | $38.09 | $37.59 | $37.68 | $37.68 | 435,449 |
2022-10-19 | $38.06 | $38.16 | $37.58 | $37.83 | $37.83 | 611,768 |
2022-10-18 | $38.84 | $38.87 | $38.38 | $38.62 | $38.62 | 762,232 |
2022-10-17 | $38.10 | $38.36 | $38.09 | $38.13 | $38.13 | 1,118,926 |
2022-10-14 | $37.73 | $37.84 | $37.00 | $37.05 | $37.05 | 1,601,380 |
2022-10-13 | $36.11 | $37.47 | $36.02 | $37.32 | $37.32 | 3,363,838 |
2022-10-12 | $36.95 | $37.14 | $36.85 | $36.91 | $36.91 | 846,898 |
2022-10-11 | $37.10 | $37.45 | $36.81 | $36.99 | $36.99 | 1,176,764 |
2022-10-10 | $37.36 | $37.39 | $37.04 | $37.20 | $37.20 | 974,179 |
2022-10-07 | $37.90 | $37.91 | $37.41 | $37.54 | $37.54 | 827,117 |
2022-10-06 | $38.30 | $38.42 | $37.96 | $37.99 | $37.99 | 768,232 |
2022-10-05 | $38.73 | $38.97 | $38.45 | $38.79 | $38.79 | 780,706 |
2022-10-04 | $38.78 | $39.27 | $38.77 | $39.26 | $39.26 | 1,290,047 |
2022-10-03 | $37.55 | $37.77 | $37.41 | $37.58 | $37.58 | 1,181,835 |
2022-09-30 | $37.71 | $38.07 | $37.41 | $37.45 | $37.45 | 1,367,320 |
2022-09-29 | $37.51 | $37.64 | $37.14 | $37.61 | $37.61 | 1,314,443 |
2022-09-28 | $37.33 | $38.23 | $37.27 | $38.12 | $38.12 | 1,547,888 |
2022-09-27 | $37.41 | $37.55 | $36.85 | $36.93 | $36.93 | 1,298,937 |
2022-09-26 | $37.09 | $37.31 | $36.74 | $36.97 | $36.97 | 1,454,482 |
2022-09-23 | $37.97 | $38.02 | $37.38 | $37.66 | $37.66 | 1,121,032 |
2022-09-22 | $38.57 | $38.61 | $38.10 | $38.42 | $38.42 | 871,436 |
2022-09-21 | $39.38 | $39.62 | $38.88 | $38.89 | $38.89 | 994,697 |
2022-09-20 | $39.56 | $39.66 | $39.25 | $39.44 | $39.44 | 622,106 |
2022-09-19 | $39.67 | $40.12 | $39.67 | $40.06 | $40.06 | 537,941 |
2022-09-16 | $40.24 | $40.34 | $39.87 | $40.10 | $40.10 | 846,608 |
2022-09-15 | $40.70 | $41.00 | $40.54 | $40.55 | $40.55 | 980,051 |
2022-09-14 | $40.76 | $40.96 | $40.54 | $40.78 | $40.78 | 1,592,378 |
2022-09-13 | $41.54 | $41.74 | $40.98 | $41.01 | $41.01 | 770,323 |
2022-09-12 | $42.07 | $42.31 | $42.04 | $42.10 | $42.10 | 548,702 |
2022-09-09 | $41.43 | $41.70 | $41.37 | $41.67 | $41.67 | 538,379 |
2022-09-08 | $40.04 | $40.58 | $39.97 | $40.58 | $40.58 | 674,705 |
2022-09-07 | $39.92 | $40.53 | $39.91 | $40.53 | $40.53 | 546,390 |
2022-09-06 | $40.41 | $40.46 | $39.96 | $40.02 | $40.02 | 651,335 |
2022-09-02 | $40.36 | $40.74 | $39.91 | $40.01 | $40.01 | 897,620 |
2022-09-01 | $40.02 | $40.16 | $39.59 | $40.11 | $40.11 | 1,087,848 |
2022-08-31 | $40.92 | $41.05 | $40.61 | $40.61 | $40.61 | 1,103,952 |
2022-08-30 | $41.33 | $41.40 | $40.84 | $40.87 | $40.87 | 580,059 |
2022-08-29 | $41.29 | $41.49 | $41.21 | $41.32 | $41.32 | 752,947 |
2022-08-26 | $42.27 | $42.35 | $41.25 | $41.28 | $41.28 | 1,060,163 |
2022-08-25 | $41.92 | $42.40 | $41.84 | $42.40 | $42.40 | 384,940 |
2022-08-24 | $41.68 | $41.99 | $41.65 | $41.83 | $41.83 | 424,568 |
2022-08-23 | $41.67 | $42.01 | $41.57 | $41.72 | $41.72 | 918,093 |
2022-08-22 | $42.43 | $42.49 | $42.01 | $42.11 | $42.11 | 679,098 |
2022-08-19 | $42.98 | $43.02 | $42.69 | $42.83 | $42.83 | 513,300 |
2022-08-18 | $43.16 | $43.17 | $42.95 | $43.05 | $43.05 | 392,038 |
2022-08-17 | $43.04 | $43.31 | $42.87 | $43.10 | $43.10 | 794,812 |
2022-08-16 | $43.04 | $43.39 | $43.03 | $43.36 | $43.36 | 572,798 |
2022-08-15 | $43.82 | $43.91 | $43.72 | $43.89 | $43.89 | 438,082 |
2022-08-12 | $43.75 | $44.01 | $43.64 | $44.00 | $44.00 | 983,583 |
2022-08-11 | $43.97 | $44.13 | $43.73 | $43.79 | $43.79 | 652,739 |
2022-08-10 | $43.72 | $43.85 | $43.62 | $43.73 | $43.73 | 456,673 |
2022-08-09 | $43.19 | $43.23 | $42.90 | $42.92 | $42.92 | 489,901 |
2022-08-08 | $43.27 | $43.52 | $42.99 | $43.08 | $43.08 | 734,407 |
2022-08-05 | $42.80 | $42.96 | $42.59 | $42.87 | $42.87 | 524,605 |
2022-08-04 | $43.10 | $43.44 | $43.10 | $43.38 | $43.38 | 600,274 |
2022-08-03 | $42.92 | $43.10 | $42.74 | $43.03 | $43.03 | 912,394 |
2022-08-02 | $43.07 | $43.23 | $42.78 | $42.78 | $42.78 | 1,059,143 |
2022-08-01 | $43.50 | $43.51 | $43.26 | $43.47 | $43.47 | 1,457,691 |
2022-07-29 | $43.19 | $43.51 | $43.08 | $43.49 | $43.49 | 1,322,235 |
2022-07-28 | $42.71 | $43.20 | $42.59 | $43.09 | $43.09 | 892,030 |
2022-07-27 | $42.46 | $42.77 | $42.17 | $42.75 | $42.75 | 1,338,975 |
2022-07-26 | $42.46 | $42.55 | $42.27 | $42.27 | $42.27 | 595,865 |
2022-07-25 | $42.49 | $42.57 | $42.38 | $42.50 | $42.50 | 462,740 |
2022-07-22 | $42.50 | $42.76 | $42.14 | $42.30 | $42.30 | 655,489 |
2022-07-21 | $41.85 | $42.46 | $41.77 | $42.42 | $42.42 | 805,590 |
2022-07-20 | $42.07 | $42.10 | $41.65 | $41.78 | $41.78 | 893,757 |
2022-07-19 | $42.10 | $42.29 | $42.04 | $42.24 | $42.24 | 1,004,637 |
2022-07-18 | $41.67 | $41.72 | $41.02 | $41.10 | $41.10 | 981,249 |
2022-07-15 | $40.81 | $41.28 | $40.71 | $41.27 | $41.27 | 1,118,675 |
2022-07-14 | $40.27 | $40.60 | $40.04 | $40.57 | $40.57 | 1,792,765 |
2022-07-13 | $40.65 | $41.15 | $40.60 | $41.04 | $41.04 | 901,429 |
2022-07-12 | $41.09 | $41.49 | $41.09 | $41.21 | $41.21 | 1,160,334 |
2022-07-11 | $41.12 | $41.45 | $41.03 | $41.20 | $41.20 | 928,604 |
2022-07-08 | $41.23 | $41.60 | $41.12 | $41.40 | $41.40 | 917,694 |
2022-07-07 | $41.29 | $41.47 | $41.26 | $41.42 | $41.42 | 867,137 |
2022-07-06 | $41.07 | $41.32 | $40.95 | $41.22 | $41.22 | 957,019 |
2022-07-05 | $40.67 | $41.08 | $40.55 | $41.07 | $41.07 | 1,034,551 |
2022-07-01 | $41.02 | $41.61 | $40.95 | $41.58 | $41.58 | 1,048,696 |
2022-06-30 | $41.00 | $41.58 | $40.88 | $41.53 | $41.53 | 1,350,499 |
2022-06-29 | $41.42 | $41.70 | $41.32 | $41.46 | $41.46 | 929,246 |
2022-06-28 | $41.70 | $41.81 | $41.09 | $41.10 | $41.10 | 1,112,730 |
2022-06-27 | $41.64 | $41.99 | $41.52 | $41.81 | $41.81 | 1,672,500 |
2022-06-24 | $41.28 | $41.85 | $41.26 | $41.84 | $41.84 | 1,372,617 |
2022-06-23 | $40.06 | $40.23 | $39.84 | $40.21 | $40.21 | 978,130 |
2022-06-22 | $39.76 | $40.44 | $39.76 | $40.17 | $40.17 | 1,307,368 |
2022-06-21 | $40.00 | $40.12 | $39.81 | $39.82 | $39.82 | 1,141,912 |
2022-06-17 | $39.81 | $39.96 | $39.29 | $39.50 | $39.50 | 1,132,894 |
2022-06-16 | $39.59 | $39.84 | $39.47 | $39.56 | $39.56 | 2,305,655 |
2022-06-15 | $39.72 | $40.13 | $39.20 | $39.86 | $39.86 | 1,995,303 |
2022-06-14 | $39.90 | $39.96 | $39.04 | $39.30 | $39.30 | 1,610,791 |
2022-06-13 | $40.20 | $40.43 | $39.91 | $39.95 | $39.95 | 2,264,037 |
2022-06-10 | $41.18 | $41.33 | $40.91 | $41.13 | $41.13 | 1,375,046 |
2022-06-09 | $42.87 | $43.02 | $42.02 | $42.02 | $42.02 | 1,365,213 |
2022-06-08 | $43.95 | $44.18 | $43.73 | $43.75 | $42.88 | 700,801 |
2022-06-07 | $44.21 | $44.66 | $44.17 | $44.56 | $43.67 | 1,069,346 |
2022-06-06 | $45.43 | $45.50 | $44.66 | $44.76 | $43.87 | 951,450 |
2022-06-03 | $45.17 | $45.22 | $44.86 | $44.95 | $44.05 | 757,793 |
2022-06-02 | $45.11 | $45.60 | $44.89 | $45.60 | $44.69 | 1,087,991 |
2022-06-01 | $45.45 | $45.45 | $44.53 | $44.60 | $43.71 | 1,153,076 |
2022-05-31 | $45.53 | $45.84 | $45.39 | $45.55 | $44.64 | 1,047,375 |
2022-05-27 | $45.52 | $45.80 | $45.48 | $45.77 | $44.85 | 957,967 |
2022-05-26 | $44.95 | $45.21 | $44.88 | $45.16 | $44.26 | 1,359,941 |
2022-05-25 | $44.65 | $44.84 | $44.41 | $44.61 | $43.72 | 1,363,678 |
2022-05-24 | $44.81 | $45.08 | $44.72 | $44.96 | $44.06 | 1,559,277 |
2022-05-23 | $44.21 | $44.64 | $44.18 | $44.52 | $43.63 | 943,573 |
2022-05-20 | $43.76 | $43.78 | $43.20 | $43.67 | $42.80 | 1,310,735 |
2022-05-19 | $43.25 | $44.06 | $43.25 | $43.81 | $42.93 | 1,469,665 |
2022-05-18 | $43.91 | $44.09 | $43.63 | $43.69 | $42.82 | 1,192,596 |
2022-05-17 | $44.54 | $44.54 | $44.23 | $44.45 | $43.56 | 1,110,021 |
2022-05-16 | $43.69 | $44.11 | $43.61 | $43.92 | $43.04 | 1,275,809 |
2022-05-13 | $43.43 | $43.96 | $43.39 | $43.82 | $42.94 | 1,365,059 |
2022-05-12 | $42.91 | $43.50 | $42.73 | $42.99 | $42.13 | 2,815,809 |
2022-05-11 | $43.45 | $43.99 | $43.11 | $43.16 | $42.30 | 2,412,268 |
2022-05-10 | $44.01 | $44.09 | $43.44 | $43.62 | $42.75 | 2,228,306 |
2022-05-09 | $43.74 | $43.75 | $43.00 | $43.12 | $42.26 | 2,616,499 |
2022-05-06 | $44.68 | $44.96 | $44.38 | $44.58 | $43.69 | 1,942,118 |
2022-05-05 | $45.81 | $45.89 | $44.98 | $45.27 | $44.36 | 2,024,688 |
2022-05-04 | $45.76 | $46.54 | $45.23 | $46.52 | $45.59 | 2,335,716 |
2022-05-03 | $46.15 | $46.23 | $45.88 | $45.99 | $45.07 | 1,443,061 |
2022-05-02 | $46.20 | $46.35 | $45.65 | $46.11 | $45.19 | 1,966,717 |
2022-04-29 | $47.10 | $47.35 | $46.33 | $46.40 | $45.47 | 1,811,020 |
2022-04-28 | $46.67 | $47.10 | $46.43 | $47.00 | $46.06 | 1,665,499 |
2022-04-27 | $46.43 | $46.86 | $46.27 | $46.62 | $45.69 | 1,660,529 |
2022-04-26 | $47.38 | $47.42 | $46.18 | $46.18 | $45.26 | 1,676,734 |
2022-04-25 | $47.61 | $47.86 | $47.18 | $47.70 | $46.75 | 1,721,235 |
2022-04-22 | $48.27 | $48.28 | $47.67 | $47.68 | $46.73 | 1,452,994 |
2022-04-21 | $48.78 | $48.89 | $47.83 | $47.97 | $47.01 | 1,779,149 |
2022-04-20 | $48.59 | $48.85 | $48.53 | $48.62 | $47.65 | 1,721,587 |
2022-04-19 | $48.51 | $48.65 | $48.42 | $48.60 | $47.63 | 1,486,786 |
2022-04-18 | $49.26 | $49.39 | $48.97 | $49.09 | $48.11 | 1,050,290 |
2022-04-14 | $49.64 | $49.70 | $49.21 | $49.25 | $48.27 | 1,128,004 |
2022-04-13 | $49.32 | $49.55 | $49.27 | $49.49 | $48.50 | 1,087,857 |
2022-04-12 | $49.78 | $49.87 | $49.23 | $49.31 | $48.32 | 1,532,381 |
2022-04-11 | $49.95 | $50.25 | $49.86 | $49.92 | $48.92 | 1,161,435 |
2022-04-08 | $49.42 | $50.02 | $49.37 | $49.84 | $48.84 | 970,120 |
2022-04-07 | $49.42 | $49.76 | $49.23 | $49.67 | $48.68 | 1,231,190 |
2022-04-06 | $48.96 | $49.39 | $48.83 | $49.17 | $48.19 | 1,468,168 |
2022-04-05 | $49.74 | $49.93 | $49.53 | $49.71 | $48.72 | 1,053,861 |
2022-04-04 | $49.51 | $49.87 | $49.51 | $49.79 | $48.79 | 2,355,800 |
2022-04-01 | $49.26 | $49.51 | $49.11 | $49.51 | $48.52 | 808,713 |
2022-03-31 | $49.52 | $49.71 | $49.06 | $49.10 | $48.12 | 1,149,566 |
2022-03-30 | $49.58 | $49.77 | $49.50 | $49.66 | $48.67 | 786,033 |
2022-03-29 | $49.67 | $49.79 | $49.28 | $49.76 | $48.77 | 906,181 |
2022-03-28 | $48.71 | $48.86 | $48.53 | $48.80 | $47.82 | 728,167 |
2022-03-25 | $48.78 | $48.82 | $48.45 | $48.81 | $47.83 | 722,660 |
2022-03-24 | $48.59 | $48.80 | $48.50 | $48.77 | $47.79 | 926,288 |
2022-03-23 | $48.42 | $48.60 | $48.31 | $48.38 | $47.41 | 1,093,833 |
2022-03-22 | $48.77 | $49.07 | $48.74 | $48.98 | $48.00 | 1,131,242 |
2022-03-21 | $48.85 | $48.95 | $48.50 | $48.58 | $47.61 | 1,160,295 |
2022-03-18 | $48.05 | $49.01 | $48.04 | $48.97 | $47.99 | 1,122,317 |
2022-03-17 | $47.43 | $48.22 | $47.42 | $48.20 | $47.24 | 2,439,455 |
2022-03-16 | $47.03 | $47.44 | $46.43 | $47.31 | $46.36 | 2,051,524 |
2022-03-15 | $46.15 | $46.37 | $45.83 | $46.35 | $45.42 | 1,207,708 |
2022-03-14 | $46.03 | $46.45 | $45.80 | $45.84 | $44.92 | 1,266,983 |
2022-03-11 | $46.10 | $46.12 | $45.16 | $45.16 | $44.26 | 3,668,183 |
2022-03-10 | $45.72 | $46.09 | $45.41 | $45.74 | $44.83 | 1,761,070 |
2022-03-09 | $45.68 | $46.67 | $45.45 | $46.42 | $45.49 | 2,879,906 |
2022-03-08 | $44.49 | $45.26 | $43.86 | $44.43 | $43.54 | 4,585,821 |
2022-03-07 | $45.18 | $45.25 | $44.01 | $44.22 | $43.34 | 3,411,295 |
2022-03-04 | $45.83 | $45.98 | $45.47 | $45.93 | $45.01 | 3,175,109 |
2022-03-03 | $47.69 | $47.70 | $46.88 | $47.06 | $46.12 | 4,015,421 |
2022-03-02 | $47.49 | $47.90 | $47.40 | $47.73 | $46.78 | 1,290,607 |
2022-03-01 | $48.10 | $48.22 | $47.28 | $47.42 | $46.47 | 2,658,999 |
2022-02-28 | $48.08 | $48.45 | $47.75 | $47.94 | $46.98 | 2,923,761 |
2022-02-25 | $47.62 | $48.37 | $47.57 | $48.29 | $47.32 | 3,043,318 |
2022-02-24 | $46.37 | $47.33 | $46.08 | $47.25 | $46.31 | 4,102,520 |
2022-02-23 | $48.70 | $48.71 | $47.75 | $47.82 | $46.86 | 3,210,992 |
2022-02-22 | $47.87 | $48.17 | $47.64 | $47.89 | $46.93 | 2,590,980 |
2022-02-18 | $48.49 | $48.59 | $48.16 | $48.30 | $47.33 | 2,192,625 |
2022-02-17 | $48.76 | $48.77 | $48.35 | $48.35 | $47.38 | 2,406,007 |
2022-02-16 | $48.81 | $49.19 | $48.77 | $49.17 | $48.19 | 1,406,736 |
2022-02-15 | $48.77 | $48.94 | $48.67 | $48.93 | $47.95 | 1,470,872 |
2022-02-14 | $48.26 | $48.29 | $47.95 | $48.21 | $47.25 | 2,633,330 |
2022-02-11 | $49.09 | $49.25 | $48.46 | $48.65 | $47.68 | 5,742,897 |
2022-02-10 | $48.94 | $49.53 | $48.88 | $48.99 | $48.01 | 1,734,654 |
2022-02-09 | $49.77 | $49.83 | $49.58 | $49.72 | $48.73 | 1,567,368 |
2022-02-08 | $48.67 | $48.88 | $48.54 | $48.85 | $47.87 | 1,571,532 |
2022-02-07 | $48.88 | $49.11 | $48.79 | $48.87 | $47.89 | 2,367,936 |
2022-02-04 | $48.81 | $49.04 | $48.57 | $48.87 | $47.89 | 3,208,416 |
2022-02-03 | $49.36 | $49.47 | $48.96 | $48.98 | $48.00 | 1,988,480 |
2022-02-02 | $49.95 | $50.10 | $49.86 | $50.03 | $49.03 | 2,197,325 |
2022-02-01 | $49.89 | $50.02 | $49.54 | $50.02 | $49.02 | 2,246,500 |
2022-01-31 | $48.66 | $49.34 | $48.66 | $49.33 | $48.34 | 2,182,331 |
2022-01-28 | $48.02 | $48.72 | $47.80 | $48.68 | $47.71 | 2,585,076 |
2022-01-27 | $48.41 | $48.66 | $48.12 | $48.29 | $47.32 | 3,298,510 |
2022-01-26 | $49.07 | $49.13 | $48.13 | $48.33 | $47.36 | 4,615,995 |
2022-01-25 | $48.46 | $48.71 | $48.05 | $48.44 | $47.47 | 3,242,886 |
2022-01-24 | $48.71 | $48.96 | $47.71 | $48.89 | $47.91 | 5,283,938 |
2022-01-21 | $50.38 | $50.41 | $49.84 | $49.84 | $48.84 | 3,001,681 |
2022-01-20 | $50.82 | $51.05 | $50.35 | $50.36 | $49.35 | 1,833,060 |
2022-01-19 | $50.79 | $50.95 | $50.64 | $50.73 | $49.72 | 1,832,321 |
2022-01-18 | $50.89 | $50.90 | $50.61 | $50.74 | $49.73 | 3,493,250 |
2022-01-14 | $51.16 | $51.35 | $50.86 | $51.08 | $50.06 | 2,127,947 |
2022-01-13 | $51.71 | $51.76 | $51.25 | $51.33 | $50.30 | 2,540,987 |
2022-01-12 | $51.45 | $51.73 | $51.41 | $51.67 | $50.64 | 2,091,954 |
2022-01-11 | $50.98 | $51.42 | $50.89 | $51.41 | $50.38 | 1,861,701 |
2022-01-10 | $50.85 | $50.91 | $50.49 | $50.78 | $49.76 | 2,692,176 |
2022-01-07 | $51.81 | $52.10 | $51.69 | $52.02 | $50.98 | 1,731,709 |
2022-01-06 | $52.08 | $52.17 | $51.73 | $51.79 | $50.75 | 1,931,281 |
2022-01-05 | $52.71 | $52.73 | $52.15 | $52.18 | $51.14 | 1,562,204 |
2022-01-04 | $52.81 | $52.92 | $52.62 | $52.78 | $51.72 | 1,293,713 |
2022-01-03 | $52.92 | $52.92 | $52.58 | $52.90 | $51.84 | 1,655,600 |
2021-12-31 | $52.79 | $52.96 | $52.65 | $52.73 | $51.68 | 1,214,310 |
2021-12-30 | $52.91 | $53.02 | $52.68 | $52.79 | $51.73 | 1,274,448 |
2021-12-29 | $52.83 | $53.06 | $52.78 | $53.02 | $51.96 | 882,504 |
2021-12-28 | $52.85 | $53.06 | $52.77 | $52.99 | $51.93 | 865,167 |
2021-12-27 | $52.35 | $52.67 | $52.32 | $52.67 | $51.62 | 898,414 |
2021-12-23 | $51.86 | $52.18 | $51.84 | $52.11 | $51.07 | 1,283,558 |
2021-12-22 | $51.21 | $51.93 | $51.21 | $51.92 | $50.88 | 1,126,026 |
2021-12-21 | $51.25 | $51.57 | $51.13 | $51.57 | $50.54 | 1,041,907 |
2021-12-20 | $51.09 | $51.24 | $51.01 | $51.21 | $50.19 | 1,781,895 |
2021-12-17 | $51.44 | $51.54 | $51.21 | $51.22 | $50.20 | 2,089,606 |
2021-12-16 | $51.87 | $51.96 | $51.70 | $51.87 | $50.83 | 3,527,089 |
2021-12-15 | $50.70 | $51.25 | $50.54 | $51.23 | $50.21 | 2,118,188 |
2021-12-14 | $50.78 | $50.92 | $50.28 | $50.41 | $49.40 | 1,874,448 |
2021-12-13 | $51.21 | $51.29 | $50.87 | $50.88 | $49.86 | 2,093,464 |
2021-12-10 | $51.15 | $51.34 | $51.13 | $51.24 | $50.22 | 1,002,735 |
2021-12-09 | $51.05 | $51.09 | $50.93 | $50.97 | $49.95 | 1,143,024 |
2021-12-08 | $51.19 | $51.31 | $51.03 | $51.31 | $50.28 | 2,055,538 |
2021-12-07 | $50.29 | $50.78 | $50.29 | $50.78 | $49.76 | 1,032,096 |
2021-12-06 | $50.03 | $50.18 | $49.93 | $50.05 | $49.05 | 1,667,054 |
2021-12-03 | $49.99 | $50.01 | $49.36 | $49.62 | $48.63 | 2,211,759 |
2021-12-02 | $49.25 | $49.61 | $49.24 | $49.50 | $48.51 | 2,532,363 |
2021-12-01 | $49.63 | $49.93 | $48.95 | $48.97 | $47.99 | 3,083,015 |
2021-11-30 | $49.73 | $49.84 | $49.02 | $49.38 | $48.39 | 4,012,196 |
2021-11-29 | $49.53 | $49.66 | $49.34 | $49.52 | $48.53 | 1,356,179 |
2021-11-26 | $49.61 | $49.70 | $49.23 | $49.33 | $48.34 | 1,743,743 |
2021-11-24 | $49.27 | $49.66 | $49.26 | $49.62 | $48.63 | 1,042,403 |
2021-11-23 | $49.78 | $49.93 | $49.53 | $49.67 | $48.68 | 1,010,477 |
2021-11-22 | $50.54 | $50.61 | $50.12 | $50.13 | $49.13 | 1,008,803 |
2021-11-19 | $50.97 | $51.03 | $50.60 | $50.64 | $49.63 | 854,982 |
2021-11-18 | $50.92 | $51.06 | $50.83 | $51.03 | $50.01 | 1,432,797 |
2021-11-17 | $50.79 | $51.02 | $50.77 | $50.97 | $49.95 | 1,694,388 |
2021-11-16 | $50.80 | $50.89 | $50.64 | $50.65 | $49.64 | 1,578,066 |
2021-11-15 | $51.13 | $51.17 | $50.80 | $50.83 | $49.81 | 1,081,195 |
2021-11-12 | $50.95 | $51.19 | $50.86 | $51.07 | $50.05 | 1,105,594 |
2021-11-11 | $50.81 | $50.86 | $50.69 | $50.75 | $49.74 | 449,876 |
2021-11-10 | $51.07 | $51.10 | $50.64 | $50.64 | $49.63 | 1,169,961 |
2021-11-09 | $51.14 | $51.20 | $50.95 | $51.20 | $50.18 | 1,890,181 |
2021-11-08 | $50.95 | $51.01 | $50.82 | $50.88 | $49.86 | 1,143,972 |
2021-11-05 | $50.85 | $50.92 | $50.72 | $50.91 | $49.89 | 1,044,187 |
2021-11-04 | $51.14 | $51.25 | $51.07 | $51.24 | $50.22 | 1,156,554 |
2021-11-03 | $50.79 | $51.19 | $50.65 | $51.13 | $50.11 | 2,072,777 |
2021-11-02 | $50.42 | $50.57 | $50.38 | $50.54 | $49.53 | 1,133,575 |
2021-11-01 | $50.15 | $50.50 | $50.10 | $50.50 | $49.49 | 1,027,174 |
2021-10-29 | $49.76 | $49.92 | $49.58 | $49.83 | $48.83 | 1,034,325 |
2021-10-28 | $49.75 | $50.06 | $49.69 | $50.05 | $49.05 | 944,466 |
2021-10-27 | $49.65 | $49.69 | $49.36 | $49.36 | $48.37 | 1,524,593 |
2021-10-26 | $49.31 | $49.49 | $49.28 | $49.44 | $48.45 | 1,675,816 |
2021-10-25 | $49.14 | $49.21 | $48.97 | $49.12 | $48.14 | 1,432,017 |
2021-10-22 | $49.26 | $49.53 | $49.24 | $49.53 | $48.54 | 1,810,981 |
2021-10-21 | $49.06 | $49.28 | $48.99 | $49.26 | $48.28 | 1,379,777 |
2021-10-20 | $48.95 | $49.07 | $48.91 | $49.04 | $48.06 | 704,098 |
2021-10-19 | $48.43 | $48.63 | $48.41 | $48.52 | $47.55 | 1,630,927 |
2021-10-18 | $48.46 | $48.64 | $48.39 | $48.62 | $47.65 | 1,294,648 |
2021-10-15 | $48.39 | $48.65 | $48.39 | $48.65 | $47.68 | 1,540,611 |
2021-10-14 | $48.31 | $48.43 | $48.26 | $48.42 | $47.45 | 1,182,181 |
2021-10-13 | $47.73 | $48.05 | $47.72 | $48.01 | $47.05 | 1,376,714 |
2021-10-12 | $47.41 | $47.47 | $47.25 | $47.30 | $46.35 | 1,048,328 |
2021-10-11 | $47.42 | $47.62 | $47.30 | $47.31 | $46.36 | 870,845 |
2021-10-08 | $47.47 | $47.65 | $47.36 | $47.63 | $46.68 | 1,876,251 |
2021-10-07 | $47.40 | $47.63 | $47.34 | $47.39 | $46.44 | 2,144,659 |
2021-10-06 | $46.51 | $47.01 | $46.46 | $46.98 | $46.04 | 1,441,741 |
2021-10-05 | $46.82 | $47.02 | $46.77 | $46.84 | $45.90 | 1,064,515 |
2021-10-04 | $47.15 | $47.24 | $46.90 | $46.97 | $46.03 | 1,664,989 |
2021-10-01 | $46.86 | $47.06 | $46.66 | $46.98 | $46.04 | 2,689,500 |
2021-09-30 | $46.83 | $46.92 | $46.56 | $46.58 | $45.65 | 1,974,168 |
2021-09-29 | $46.94 | $47.00 | $46.68 | $46.78 | $45.84 | 1,552,227 |
2021-09-28 | $46.81 | $46.81 | $46.43 | $46.62 | $45.69 | 2,641,324 |
2021-09-27 | $47.61 | $47.79 | $47.51 | $47.69 | $46.74 | 963,797 |
2021-09-24 | $48.23 | $48.43 | $48.10 | $48.15 | $47.19 | 1,350,877 |
2021-09-23 | $48.79 | $49.02 | $48.77 | $48.80 | $47.82 | 1,121,515 |
2021-09-22 | $48.45 | $48.65 | $48.29 | $48.35 | $47.38 | 1,449,639 |
2021-09-21 | $48.27 | $48.42 | $48.20 | $48.23 | $47.27 | 1,705,155 |
2021-09-20 | $47.50 | $47.86 | $47.41 | $47.73 | $46.78 | 1,751,921 |
2021-09-17 | $48.91 | $48.97 | $48.36 | $48.40 | $47.43 | 2,128,549 |
2021-09-16 | $49.24 | $49.28 | $49.05 | $49.23 | $48.25 | 1,050,382 |
2021-09-15 | $49.35 | $49.38 | $49.07 | $49.29 | $48.30 | 1,432,430 |
2021-09-14 | $49.60 | $49.69 | $49.46 | $49.49 | $48.50 | 1,769,588 |
2021-09-13 | $49.65 | $49.67 | $49.25 | $49.43 | $48.44 | 1,342,294 |
2021-09-10 | $49.84 | $49.84 | $49.39 | $49.39 | $48.40 | 1,402,443 |
2021-09-09 | $49.82 | $49.96 | $49.59 | $49.65 | $48.66 | 4,518,523 |
2021-09-08 | $49.85 | $49.95 | $49.64 | $49.72 | $48.73 | 3,146,612 |
2021-09-07 | $50.71 | $50.73 | $50.32 | $50.37 | $49.36 | 932,710 |
2021-09-03 | $50.67 | $50.81 | $50.52 | $50.74 | $49.73 | 657,636 |
2021-09-02 | $51.02 | $51.04 | $50.84 | $50.94 | $49.92 | 756,559 |
2021-09-01 | $50.88 | $51.08 | $50.85 | $50.98 | $49.96 | 823,653 |
2021-08-31 | $51.13 | $51.13 | $50.73 | $50.84 | $49.82 | 1,031,775 |
2021-08-30 | $50.86 | $51.01 | $50.83 | $50.99 | $49.97 | 837,695 |
2021-08-27 | $50.72 | $51.24 | $50.71 | $51.16 | $50.14 | 1,757,643 |
2021-08-26 | $50.60 | $50.70 | $50.50 | $50.57 | $49.56 | 1,518,822 |
2021-08-25 | $50.58 | $50.75 | $50.49 | $50.67 | $49.66 | 537,556 |
2021-08-24 | $51.01 | $51.07 | $50.92 | $50.96 | $49.94 | 1,568,389 |
2021-08-23 | $51.00 | $51.18 | $50.91 | $51.07 | $50.05 | 807,248 |
2021-08-20 | $50.60 | $50.85 | $50.57 | $50.82 | $49.80 | 873,723 |
2021-08-19 | $50.37 | $50.76 | $50.33 | $50.63 | $49.62 | 1,250,498 |
2021-08-18 | $51.27 | $51.28 | $50.93 | $50.95 | $49.93 | 695,227 |
2021-08-17 | $51.11 | $51.20 | $50.94 | $51.10 | $50.08 | 2,393,617 |
2021-08-16 | $50.93 | $51.16 | $50.83 | $51.15 | $50.13 | 963,070 |
2021-08-13 | $50.73 | $51.04 | $50.69 | $51.04 | $50.02 | 1,171,870 |
2021-08-12 | $50.40 | $50.54 | $50.34 | $50.53 | $49.52 | 507,018 |
2021-08-11 | $50.45 | $50.48 | $50.32 | $50.39 | $49.38 | 307,862 |
2021-08-10 | $50.25 | $50.28 | $50.13 | $50.26 | $49.26 | 852,418 |
2021-08-09 | $50.29 | $50.33 | $50.12 | $50.14 | $49.14 | 896,843 |
2021-08-06 | $50.24 | $50.28 | $49.99 | $50.12 | $49.12 | 1,424,091 |
2021-08-05 | $50.51 | $50.60 | $50.49 | $50.57 | $49.56 | 378,903 |
2021-08-04 | $50.79 | $50.81 | $50.43 | $50.45 | $49.44 | 511,680 |
2021-08-03 | $50.57 | $50.68 | $50.45 | $50.68 | $49.67 | 617,617 |
2021-08-02 | $50.43 | $50.58 | $50.31 | $50.44 | $49.43 | 962,618 |
2021-07-30 | $50.28 | $50.34 | $50.16 | $50.24 | $49.24 | 1,175,344 |
2021-07-29 | $50.03 | $50.13 | $49.99 | $50.03 | $49.03 | 1,273,005 |
2021-07-28 | $49.40 | $49.79 | $49.36 | $49.76 | $48.77 | 650,139 |
2021-07-27 | $49.47 | $49.60 | $49.36 | $49.56 | $48.57 | 845,417 |
2021-07-26 | $49.45 | $49.58 | $49.40 | $49.55 | $48.56 | 506,260 |
2021-07-23 | $49.52 | $49.64 | $49.44 | $49.59 | $48.60 | 696,929 |
2021-07-22 | $49.14 | $49.16 | $48.99 | $49.08 | $48.10 | 566,716 |
2021-07-21 | $49.05 | $49.43 | $48.99 | $49.39 | $48.40 | 716,455 |
2021-07-20 | $48.64 | $48.91 | $48.59 | $48.83 | $47.85 | 1,122,076 |
2021-07-19 | $48.62 | $48.72 | $48.43 | $48.62 | $47.65 | 1,148,303 |
2021-07-16 | $49.20 | $49.25 | $48.97 | $49.12 | $48.14 | 821,409 |
2021-07-15 | $49.19 | $49.28 | $49.04 | $49.17 | $48.19 | 811,346 |
2021-07-14 | $49.29 | $49.55 | $49.25 | $49.50 | $48.51 | 569,224 |
2021-07-13 | $49.38 | $49.53 | $49.36 | $49.44 | $48.45 | 614,412 |
2021-07-12 | $49.54 | $49.64 | $49.53 | $49.63 | $48.64 | 1,151,670 |
2021-07-09 | $49.04 | $49.31 | $49.02 | $49.28 | $48.29 | 2,801,234 |
2021-07-08 | $48.91 | $49.15 | $48.79 | $49.08 | $48.10 | 1,564,169 |
2021-07-07 | $48.94 | $49.20 | $48.88 | $49.14 | $48.16 | 912,225 |
2021-07-06 | $48.93 | $48.94 | $48.60 | $48.77 | $47.79 | 392,962 |
2021-07-02 | $48.69 | $48.96 | $48.60 | $48.96 | $47.98 | 517,876 |
2021-07-01 | $48.67 | $48.84 | $48.60 | $48.78 | $47.80 | 746,304 |
2021-06-30 | $48.68 | $48.83 | $48.48 | $48.63 | $47.66 | 1,420,986 |
2021-06-29 | $49.15 | $49.20 | $49.09 | $49.17 | $48.19 | 506,111 |
2021-06-28 | $49.16 | $49.20 | $49.05 | $49.13 | $48.15 | 537,452 |
2021-06-25 | $49.31 | $49.33 | $49.17 | $49.32 | $48.33 | 522,754 |
2021-06-24 | $49.10 | $49.24 | $49.09 | $49.16 | $48.18 | 573,848 |
2021-06-23 | $49.13 | $49.13 | $48.69 | $48.73 | $47.76 | 720,945 |
2021-06-22 | $48.93 | $49.11 | $48.87 | $49.04 | $48.06 | 949,141 |
2021-06-21 | $48.73 | $49.20 | $48.69 | $49.18 | $48.20 | 695,851 |
2021-06-18 | $48.72 | $48.81 | $48.53 | $48.61 | $47.64 | 1,279,732 |
2021-06-17 | $49.17 | $49.28 | $48.96 | $49.18 | $48.20 | 734,971 |
2021-06-16 | $50.03 | $50.09 | $49.53 | $49.59 | $48.60 | 1,240,847 |
2021-06-15 | $49.99 | $50.00 | $49.84 | $49.97 | $48.97 | 737,704 |
2021-06-14 | $49.62 | $49.75 | $49.51 | $49.73 | $48.74 | 770,844 |
2021-06-11 | $49.64 | $49.67 | $49.47 | $49.64 | $48.65 | 815,906 |
2021-06-10 | $49.41 | $49.63 | $49.41 | $49.60 | $48.61 | 1,383,951 |
2021-06-09 | $50.34 | $50.50 | $50.29 | $50.36 | $48.46 | 1,456,503 |
2021-06-08 | $50.09 | $50.12 | $49.90 | $49.93 | $48.05 | 1,118,655 |
2021-06-07 | $49.65 | $49.88 | $49.57 | $49.81 | $47.93 | 1,029,846 |
2021-06-04 | $49.39 | $49.53 | $49.33 | $49.48 | $47.61 | 724,026 |
2021-06-03 | $48.91 | $48.97 | $48.82 | $48.93 | $47.08 | 370,022 |
2021-06-02 | $49.06 | $49.20 | $49.01 | $49.09 | $47.24 | 485,925 |
2021-06-01 | $49.23 | $49.25 | $48.98 | $49.05 | $47.20 | 980,711 |
2021-05-28 | $48.69 | $48.92 | $48.67 | $48.73 | $46.89 | 926,792 |
2021-05-27 | $48.58 | $48.67 | $48.48 | $48.64 | $46.80 | 991,537 |
2021-05-26 | $48.58 | $48.71 | $48.54 | $48.63 | $46.79 | 569,060 |
2021-05-25 | $48.53 | $48.58 | $48.37 | $48.52 | $46.69 | 629,817 |
2021-05-24 | $48.14 | $48.29 | $48.11 | $48.20 | $46.38 | 936,624 |
2021-05-21 | $47.96 | $48.08 | $47.84 | $48.02 | $46.21 | 1,108,740 |
2021-05-20 | $47.41 | $47.80 | $47.37 | $47.72 | $45.92 | 1,535,573 |
2021-05-19 | $46.97 | $47.23 | $46.79 | $47.08 | $45.30 | 1,304,237 |
2021-05-18 | $47.63 | $47.66 | $47.48 | $47.50 | $45.71 | 1,716,411 |
2021-05-17 | $47.31 | $47.39 | $47.18 | $47.30 | $45.51 | 1,140,110 |
2021-05-14 | $46.98 | $47.25 | $46.94 | $47.19 | $45.41 | 1,297,026 |
2021-05-13 | $46.39 | $46.81 | $46.39 | $46.67 | $44.91 | 2,402,430 |
2021-05-12 | $46.44 | $46.65 | $46.07 | $46.12 | $44.38 | 1,215,089 |
2021-05-11 | $46.46 | $46.66 | $46.38 | $46.59 | $44.83 | 1,208,052 |
2021-05-10 | $47.34 | $47.40 | $47.03 | $47.05 | $45.27 | 1,279,167 |
2021-05-07 | $47.13 | $47.58 | $47.08 | $47.58 | $45.78 | 1,908,221 |
2021-05-06 | $46.80 | $47.05 | $46.68 | $47.01 | $45.24 | 1,367,897 |
2021-05-05 | $46.55 | $46.74 | $46.43 | $46.64 | $44.88 | 683,700 |
2021-05-04 | $46.22 | $46.33 | $45.91 | $46.06 | $44.32 | 1,356,658 |
2021-05-03 | $46.65 | $46.83 | $46.59 | $46.75 | $44.99 | 1,117,224 |
2021-04-30 | $46.68 | $46.75 | $46.14 | $46.29 | $44.54 | 912,961 |
2021-04-29 | $46.87 | $46.88 | $46.52 | $46.81 | $45.04 | 821,332 |
2021-04-28 | $46.49 | $46.79 | $46.46 | $46.71 | $44.95 | 1,399,998 |
2021-04-27 | $46.58 | $46.65 | $46.47 | $46.58 | $44.82 | 590,054 |
2021-04-26 | $46.81 | $46.89 | $46.74 | $46.79 | $45.02 | 365,122 |
2021-04-23 | $46.70 | $47.12 | $46.65 | $47.02 | $45.25 | 761,197 |
2021-04-22 | $46.88 | $46.88 | $46.57 | $46.69 | $44.93 | 1,196,910 |
2021-04-21 | $46.38 | $46.81 | $46.34 | $46.77 | $45.00 | 1,314,082 |
2021-04-20 | $46.62 | $46.63 | $46.34 | $46.45 | $44.70 | 722,304 |
2021-04-19 | $46.88 | $46.89 | $46.68 | $46.85 | $45.08 | 771,664 |
2021-04-16 | $46.35 | $46.82 | $46.30 | $46.79 | $45.02 | 660,827 |
2021-04-15 | $46.10 | $46.33 | $46.10 | $46.30 | $44.55 | 1,273,778 |
2021-04-14 | $46.05 | $46.08 | $45.81 | $45.86 | $44.13 | 3,366,709 |
2021-04-13 | $45.86 | $46.04 | $45.79 | $46.04 | $44.30 | 493,255 |
2021-04-12 | $46.01 | $46.06 | $45.92 | $45.97 | $44.23 | 3,139,151 |
2021-04-09 | $45.99 | $46.24 | $45.95 | $46.22 | $44.48 | 814,656 |
2021-04-08 | $45.80 | $46.08 | $45.74 | $46.00 | $44.26 | 2,109,175 |
2021-04-07 | $45.48 | $45.56 | $45.35 | $45.43 | $43.72 | 796,902 |
2021-04-06 | $45.30 | $45.45 | $45.29 | $45.36 | $43.65 | 548,310 |
2021-04-05 | $45.33 | $45.77 | $45.28 | $45.71 | $43.98 | 743,821 |
2021-04-01 | $44.49 | $44.96 | $44.46 | $44.95 | $43.25 | 1,109,335 |
2021-03-31 | $44.47 | $44.53 | $44.18 | $44.21 | $42.54 | 1,461,946 |
2021-03-30 | $44.56 | $44.65 | $44.46 | $44.62 | $42.94 | 486,939 |
2021-03-29 | $44.58 | $44.75 | $44.56 | $44.66 | $42.97 | 810,527 |
2021-03-26 | $44.52 | $44.83 | $44.47 | $44.78 | $43.09 | 842,315 |
2021-03-25 | $44.63 | $44.65 | $44.38 | $44.61 | $42.93 | 455,555 |
2021-03-24 | $44.50 | $44.63 | $44.41 | $44.43 | $42.75 | 635,126 |
2021-03-23 | $44.78 | $44.89 | $44.54 | $44.60 | $42.92 | 452,465 |
2021-03-22 | $44.64 | $45.08 | $44.61 | $44.94 | $43.24 | 574,911 |
2021-03-19 | $44.21 | $44.45 | $44.10 | $44.36 | $42.69 | 1,022,053 |
2021-03-18 | $44.24 | $44.61 | $44.03 | $44.03 | $42.37 | 3,150,807 |
2021-03-17 | $44.09 | $44.52 | $43.98 | $44.49 | $42.81 | 2,890,383 |
2021-03-16 | $44.33 | $44.44 | $44.28 | $44.40 | $42.72 | 512,692 |
2021-03-15 | $43.97 | $44.20 | $43.82 | $44.19 | $42.52 | 457,157 |
2021-03-12 | $43.72 | $43.96 | $43.66 | $43.95 | $42.29 | 607,425 |
2021-03-11 | $44.14 | $44.29 | $44.00 | $44.20 | $42.53 | 755,828 |
2021-03-10 | $44.16 | $44.16 | $43.86 | $43.93 | $42.27 | 461,583 |
2021-03-09 | $43.62 | $43.93 | $43.60 | $43.82 | $42.17 | 664,912 |
2021-03-08 | $43.21 | $43.43 | $43.04 | $43.05 | $41.43 | 1,521,910 |
2021-03-05 | $43.15 | $43.39 | $42.59 | $43.29 | $41.66 | 1,573,841 |
2021-03-04 | $43.54 | $43.64 | $42.81 | $43.03 | $41.41 | 1,137,556 |
2021-03-03 | $43.67 | $43.78 | $43.41 | $43.51 | $41.87 | 475,058 |
2021-03-02 | $44.00 | $44.18 | $43.97 | $44.05 | $42.39 | 897,453 |
2021-03-01 | $43.50 | $43.80 | $43.46 | $43.77 | $42.12 | 1,131,388 |
2021-02-26 | $43.67 | $43.67 | $43.07 | $43.23 | $41.60 | 1,747,343 |
2021-02-25 | $44.14 | $44.20 | $43.43 | $43.45 | $41.81 | 1,009,332 |
2021-02-24 | $43.90 | $44.23 | $43.76 | $44.09 | $42.43 | 843,173 |
2021-02-23 | $43.91 | $44.00 | $43.60 | $43.86 | $42.20 | 890,169 |
2021-02-22 | $44.56 | $44.69 | $44.45 | $44.45 | $42.77 | 726,501 |
2021-02-19 | $44.83 | $44.83 | $44.52 | $44.57 | $42.89 | 634,253 |
2021-02-18 | $44.73 | $44.80 | $44.50 | $44.76 | $43.07 | 586,766 |
2021-02-17 | $44.88 | $44.93 | $44.62 | $44.84 | $43.15 | 672,208 |
2021-02-16 | $45.57 | $45.61 | $45.36 | $45.48 | $43.76 | 672,912 |
2021-02-12 | $45.13 | $45.38 | $45.12 | $45.36 | $43.65 | 311,485 |
2021-02-11 | $45.25 | $45.39 | $45.17 | $45.38 | $43.67 | 906,396 |
2021-02-10 | $45.38 | $45.43 | $44.93 | $45.12 | $43.42 | 749,964 |
2021-02-09 | $44.83 | $45.12 | $44.82 | $45.10 | $43.40 | 903,124 |
2021-02-08 | $44.70 | $44.75 | $44.43 | $44.51 | $42.83 | 669,997 |
2021-02-05 | $44.45 | $44.50 | $44.32 | $44.47 | $42.79 | 936,269 |
2021-02-04 | $44.46 | $44.66 | $44.35 | $44.66 | $42.97 | 1,245,970 |
2021-02-03 | $44.70 | $44.70 | $44.45 | $44.63 | $42.95 | 818,181 |
2021-02-02 | $44.67 | $44.81 | $44.59 | $44.79 | $43.10 | 838,683 |
2021-02-01 | $44.51 | $44.56 | $44.35 | $44.45 | $42.77 | 1,269,386 |
2021-01-29 | $44.42 | $44.49 | $43.79 | $44.03 | $42.37 | 1,643,089 |
2021-01-28 | $45.28 | $45.56 | $45.23 | $45.23 | $43.52 | 1,333,244 |
2021-01-27 | $45.32 | $45.53 | $44.98 | $45.13 | $43.43 | 1,827,329 |
2021-01-26 | $45.75 | $45.83 | $45.60 | $45.79 | $44.06 | 597,337 |
2021-01-25 | $45.52 | $45.71 | $45.28 | $45.67 | $43.95 | 1,086,066 |
2021-01-22 | $45.60 | $45.76 | $45.54 | $45.69 | $43.97 | 623,240 |
2021-01-21 | $45.69 | $45.75 | $45.49 | $45.71 | $43.98 | 864,128 |
2021-01-20 | $45.44 | $45.58 | $45.35 | $45.54 | $43.82 | 420,304 |
2021-01-19 | $45.44 | $45.44 | $45.11 | $45.29 | $43.58 | 542,477 |
2021-01-15 | $45.18 | $45.35 | $45.01 | $45.12 | $43.42 | 812,446 |
2021-01-14 | $45.24 | $45.45 | $45.24 | $45.34 | $43.63 | 371,763 |
2021-01-13 | $45.35 | $45.47 | $45.26 | $45.32 | $43.61 | 477,627 |
2021-01-12 | $45.17 | $45.49 | $45.09 | $45.46 | $43.74 | 867,309 |
2021-01-11 | $45.05 | $45.33 | $45.05 | $45.22 | $43.51 | 593,932 |
2021-01-08 | $45.36 | $45.47 | $45.08 | $45.46 | $43.74 | 782,548 |
2021-01-07 | $45.37 | $45.45 | $45.20 | $45.32 | $43.61 | 1,057,713 |
2021-01-06 | $45.16 | $45.54 | $45.16 | $45.30 | $43.59 | 1,214,726 |
2021-01-05 | $45.24 | $45.59 | $45.12 | $45.50 | $43.78 | 1,396,903 |
2021-01-04 | $45.53 | $45.58 | $44.97 | $45.17 | $43.47 | 1,075,793 |
2020-12-31 | $45.13 | $45.13 | $44.55 | $44.68 | $42.99 | 615,187 |
2020-12-30 | $44.99 | $45.25 | $44.99 | $45.05 | $43.35 | 627,814 |
2020-12-29 | $44.86 | $45.02 | $44.78 | $44.90 | $43.21 | 521,069 |
2020-12-28 | $44.36 | $44.49 | $44.33 | $44.42 | $42.74 | 457,937 |
2020-12-24 | $43.67 | $43.75 | $43.59 | $43.73 | $42.08 | 271,213 |
2020-12-23 | $43.75 | $43.83 | $43.58 | $43.79 | $42.14 | 626,065 |
2020-12-22 | $43.72 | $43.73 | $43.56 | $43.59 | $41.94 | 795,291 |
2020-12-21 | $43.33 | $43.71 | $43.02 | $43.69 | $42.04 | 902,916 |
2020-12-18 | $44.37 | $44.37 | $44.20 | $44.31 | $42.64 | 563,058 |
2020-12-17 | $44.45 | $44.48 | $44.26 | $44.29 | $42.62 | 1,029,993 |
2020-12-16 | $43.74 | $43.93 | $43.68 | $43.85 | $42.19 | 502,900 |
2020-12-15 | $43.39 | $43.66 | $43.28 | $43.65 | $42.00 | 470,626 |
2020-12-14 | $43.42 | $43.57 | $43.26 | $43.29 | $41.66 | 626,332 |
2020-12-11 | $43.47 | $43.60 | $43.29 | $43.53 | $41.87 | 501,000 |
2020-12-10 | $43.52 | $43.76 | $43.41 | $43.49 | $41.83 | 973,255 |
2020-12-09 | $43.71 | $43.72 | $43.36 | $43.56 | $41.89 | 1,617,626 |
2020-12-08 | $43.04 | $43.45 | $43.04 | $43.44 | $41.78 | 770,397 |
2020-12-07 | $43.27 | $43.38 | $43.17 | $43.21 | $41.56 | 703,131 |
2020-12-04 | $43.19 | $43.32 | $43.15 | $43.25 | $41.60 | 865,621 |
2020-12-03 | $43.14 | $43.23 | $42.95 | $43.01 | $41.37 | 793,815 |
2020-12-02 | $43.18 | $43.34 | $43.15 | $43.19 | $41.54 | 976,872 |
2020-12-01 | $42.84 | $43.26 | $42.84 | $43.23 | $41.58 | 2,962,267 |
2020-11-30 | $43.33 | $43.40 | $42.51 | $42.53 | $40.90 | 1,326,099 |
2020-11-27 | $42.87 | $43.13 | $42.86 | $43.07 | $41.42 | 619,101 |
2020-11-25 | $42.79 | $42.93 | $42.73 | $42.88 | $41.24 | 802,687 |
2020-11-24 | $42.53 | $42.84 | $42.52 | $42.84 | $41.20 | 1,030,195 |
2020-11-23 | $42.81 | $42.82 | $42.42 | $42.55 | $40.92 | 544,883 |
2020-11-20 | $42.70 | $42.91 | $42.65 | $42.86 | $41.22 | 744,005 |
2020-11-19 | $42.74 | $42.96 | $42.62 | $42.94 | $41.30 | 835,761 |
2020-11-18 | $43.08 | $43.14 | $42.74 | $42.76 | $41.12 | 732,717 |
2020-11-17 | $43.18 | $43.21 | $43.00 | $43.09 | $41.44 | 777,584 |
2020-11-16 | $42.96 | $43.10 | $42.91 | $43.07 | $41.42 | 715,326 |
2020-11-13 | $42.63 | $42.83 | $42.59 | $42.82 | $41.18 | 872,004 |
2020-11-12 | $42.65 | $42.72 | $42.28 | $42.31 | $40.69 | 1,299,986 |
2020-11-11 | $42.63 | $42.68 | $42.40 | $42.56 | $40.93 | 1,976,265 |
2020-11-10 | $42.15 | $42.24 | $41.92 | $42.01 | $40.40 | 4,487,145 |
2020-11-09 | $42.82 | $42.82 | $42.10 | $42.11 | $40.50 | 2,454,127 |
2020-11-06 | $42.55 | $42.71 | $42.45 | $42.52 | $40.89 | 928,445 |
2020-11-05 | $42.20 | $42.34 | $42.05 | $42.21 | $40.60 | 1,539,047 |
2020-11-04 | $41.26 | $42.08 | $41.19 | $41.65 | $40.06 | 1,530,864 |
2020-11-03 | $40.45 | $40.95 | $40.38 | $40.78 | $39.22 | 1,445,938 |
2020-11-02 | $39.50 | $39.64 | $39.35 | $39.61 | $38.10 | 1,313,937 |
2020-10-30 | $38.90 | $38.97 | $38.63 | $38.93 | $37.44 | 2,038,710 |
2020-10-29 | $39.01 | $39.26 | $38.79 | $39.06 | $37.57 | 1,094,750 |
2020-10-28 | $39.37 | $39.50 | $39.06 | $39.14 | $37.64 | 1,738,134 |
2020-10-27 | $40.79 | $40.83 | $40.45 | $40.52 | $38.97 | 898,965 |
2020-10-26 | $41.02 | $41.06 | $40.70 | $40.95 | $39.38 | 1,750,225 |
2020-10-23 | $41.40 | $41.45 | $41.16 | $41.44 | $39.86 | 730,596 |
2020-10-22 | $41.09 | $41.28 | $40.90 | $41.19 | $39.61 | 1,561,738 |
2020-10-21 | $41.49 | $41.60 | $41.10 | $41.13 | $39.56 | 860,586 |
2020-10-20 | $41.79 | $41.91 | $41.63 | $41.67 | $40.08 | 575,520 |
2020-10-19 | $41.75 | $41.78 | $41.24 | $41.31 | $39.73 | 773,354 |
2020-10-16 | $41.38 | $41.71 | $41.37 | $41.42 | $39.84 | 1,598,899 |
2020-10-15 | $40.95 | $41.19 | $40.92 | $41.18 | $39.61 | 452,039 |
2020-10-14 | $42.03 | $42.05 | $41.73 | $41.75 | $40.15 | 664,188 |
2020-10-13 | $42.24 | $42.24 | $41.99 | $42.04 | $40.43 | 729,109 |
2020-10-12 | $42.38 | $42.60 | $42.33 | $42.56 | $40.93 | 864,749 |
2020-10-09 | $42.04 | $42.25 | $41.98 | $42.24 | $40.62 | 776,871 |
2020-10-08 | $41.60 | $41.73 | $41.55 | $41.72 | $40.12 | 562,019 |
2020-10-07 | $41.40 | $41.46 | $41.25 | $41.41 | $39.83 | 772,592 |
2020-10-06 | $41.73 | $41.74 | $41.15 | $41.25 | $39.67 | 1,093,179 |
2020-10-05 | $41.75 | $41.98 | $41.74 | $41.98 | $40.37 | 411,831 |
2020-10-02 | $41.09 | $41.57 | $41.09 | $41.48 | $39.89 | 830,517 |
2020-10-01 | $41.54 | $41.54 | $41.26 | $41.39 | $39.81 | 751,627 |
2020-09-30 | $41.25 | $41.49 | $40.96 | $41.07 | $39.50 | 708,678 |
2020-09-29 | $41.27 | $41.40 | $41.09 | $41.22 | $39.64 | 563,099 |
2020-09-28 | $41.17 | $41.34 | $41.10 | $41.28 | $39.70 | 737,711 |
2020-09-25 | $40.55 | $41.04 | $40.46 | $40.99 | $39.42 | 868,730 |
2020-09-24 | $40.81 | $41.03 | $40.53 | $40.76 | $39.20 | 650,498 |
2020-09-23 | $41.60 | $41.61 | $40.92 | $40.94 | $39.37 | 753,759 |
2020-09-22 | $41.72 | $41.76 | $41.33 | $41.73 | $40.13 | 1,048,843 |
2020-09-21 | $41.86 | $41.95 | $41.44 | $41.92 | $40.32 | 1,745,219 |
2020-09-18 | $42.83 | $42.88 | $42.49 | $42.67 | $41.04 | 1,053,756 |
2020-09-17 | $42.54 | $42.83 | $42.54 | $42.81 | $41.17 | 1,037,132 |
2020-09-16 | $43.00 | $43.03 | $42.62 | $42.68 | $41.05 | 897,458 |
2020-09-15 | $42.92 | $42.96 | $42.62 | $42.71 | $41.08 | 571,192 |
2020-09-14 | $42.52 | $42.69 | $42.43 | $42.43 | $40.81 | 610,688 |
2020-09-11 | $42.46 | $42.58 | $42.13 | $42.25 | $40.63 | 761,814 |
2020-09-10 | $42.51 | $42.56 | $41.77 | $41.77 | $40.17 | 1,378,340 |
2020-09-09 | $41.96 | $42.21 | $41.93 | $42.09 | $40.48 | 947,775 |
2020-09-08 | $41.04 | $41.45 | $40.85 | $41.14 | $39.57 | 1,693,745 |
2020-09-04 | $41.70 | $41.76 | $40.81 | $41.56 | $39.97 | 1,089,599 |
2020-09-03 | $42.46 | $42.46 | $41.31 | $41.46 | $39.87 | 1,171,159 |
2020-09-02 | $42.22 | $42.58 | $42.17 | $42.55 | $40.92 | 834,870 |
2020-09-01 | $41.75 | $41.82 | $41.56 | $41.82 | $40.22 | 745,630 |
2020-08-31 | $41.88 | $42.13 | $41.69 | $41.73 | $40.13 | 676,448 |
2020-08-28 | $41.80 | $41.91 | $41.64 | $41.87 | $40.27 | 852,889 |
2020-08-27 | $42.30 | $42.33 | $41.69 | $41.81 | $40.21 | 545,972 |
2020-08-26 | $42.03 | $42.25 | $42.01 | $42.19 | $40.58 | 581,348 |
2020-08-25 | $42.17 | $42.19 | $41.70 | $41.95 | $40.35 | 716,435 |
2020-08-24 | $42.12 | $42.12 | $41.88 | $41.99 | $40.38 | 442,909 |
2020-08-21 | $41.44 | $41.71 | $41.40 | $41.71 | $40.11 | 436,446 |
2020-08-20 | $41.60 | $41.95 | $41.56 | $41.94 | $40.34 | 685,780 |
2020-08-19 | $42.06 | $42.12 | $41.69 | $41.76 | $40.16 | 582,456 |
2020-08-18 | $42.03 | $42.09 | $41.70 | $41.86 | $40.26 | 1,144,205 |
2020-08-17 | $41.76 | $41.96 | $41.76 | $41.95 | $40.35 | 415,945 |
2020-08-14 | $41.48 | $41.58 | $41.41 | $41.50 | $39.91 | 592,012 |
2020-08-13 | $41.85 | $41.92 | $41.61 | $41.77 | $40.17 | 1,193,975 |
2020-08-12 | $41.68 | $41.92 | $41.62 | $41.77 | $40.17 | 1,221,291 |
2020-08-11 | $41.26 | $41.33 | $40.74 | $40.76 | $39.20 | 1,134,798 |
2020-08-10 | $40.99 | $41.05 | $40.83 | $41.03 | $39.46 | 447,537 |
2020-08-07 | $40.98 | $41.11 | $40.90 | $41.10 | $39.53 | 469,398 |
2020-08-06 | $41.07 | $41.26 | $40.86 | $41.23 | $39.65 | 632,707 |
2020-08-05 | $41.36 | $41.47 | $41.12 | $41.21 | $39.63 | 773,227 |
2020-08-04 | $40.88 | $41.22 | $40.81 | $41.22 | $39.64 | 982,443 |
2020-08-03 | $41.04 | $41.24 | $40.94 | $41.17 | $39.60 | 895,196 |
2020-07-31 | $41.24 | $41.29 | $40.26 | $40.53 | $38.98 | 972,047 |
2020-07-30 | $41.05 | $41.42 | $40.74 | $41.42 | $39.84 | 1,285,522 |
2020-07-29 | $41.45 | $41.85 | $41.40 | $41.81 | $40.21 | 843,462 |
2020-07-28 | $41.43 | $41.54 | $41.28 | $41.30 | $39.72 | 483,554 |
2020-07-27 | $41.24 | $41.47 | $41.20 | $41.44 | $39.86 | 551,526 |
2020-07-24 | $40.90 | $41.00 | $40.78 | $40.91 | $39.35 | 507,851 |
2020-07-23 | $41.56 | $41.58 | $41.15 | $41.22 | $39.64 | 561,592 |
2020-07-22 | $41.45 | $41.70 | $41.39 | $41.68 | $40.09 | 720,433 |
2020-07-21 | $41.18 | $41.26 | $41.02 | $41.07 | $39.50 | 791,233 |
2020-07-20 | $41.09 | $41.23 | $40.96 | $41.22 | $39.64 | 502,492 |
2020-07-17 | $40.84 | $40.96 | $40.80 | $40.92 | $39.35 | 194,488 |
2020-07-16 | $40.53 | $40.79 | $40.53 | $40.72 | $39.16 | 434,435 |
2020-07-15 | $40.85 | $41.07 | $40.67 | $40.73 | $39.17 | 1,046,353 |
2020-07-14 | $39.97 | $40.53 | $39.97 | $40.47 | $38.92 | 1,445,861 |
2020-07-13 | $40.25 | $40.42 | $39.83 | $39.88 | $38.35 | 949,212 |
2020-07-10 | $40.06 | $40.27 | $39.90 | $40.21 | $38.67 | 1,886,311 |
2020-07-09 | $40.27 | $40.27 | $39.64 | $39.84 | $38.32 | 737,967 |
2020-07-08 | $39.81 | $40.14 | $39.79 | $40.14 | $38.60 | 665,931 |
2020-07-07 | $39.87 | $39.95 | $39.59 | $39.64 | $38.12 | 359,288 |
2020-07-06 | $39.98 | $40.08 | $39.89 | $40.08 | $38.55 | 616,067 |
2020-07-02 | $39.49 | $39.66 | $39.41 | $39.50 | $37.99 | 652,170 |
2020-07-01 | $39.20 | $39.42 | $39.09 | $39.37 | $37.86 | 835,046 |
2020-06-30 | $38.76 | $39.11 | $38.76 | $38.96 | $37.47 | 1,328,524 |
2020-06-29 | $38.93 | $38.96 | $38.74 | $38.87 | $37.38 | 1,139,887 |
2020-06-26 | $39.19 | $39.20 | $38.65 | $38.72 | $37.24 | 1,106,852 |
2020-06-25 | $38.64 | $39.24 | $38.49 | $39.23 | $37.73 | 934,616 |
2020-06-24 | $39.21 | $39.26 | $38.55 | $38.63 | $37.15 | 909,513 |
2020-06-23 | $39.69 | $39.73 | $39.43 | $39.45 | $37.94 | 859,419 |
2020-06-22 | $39.33 | $39.49 | $39.19 | $39.42 | $37.91 | 642,941 |
2020-06-19 | $39.64 | $39.64 | $39.05 | $39.17 | $37.67 | 916,858 |
2020-06-18 | $39.17 | $39.32 | $39.04 | $39.19 | $37.69 | 592,578 |
2020-06-17 | $39.35 | $39.39 | $39.11 | $39.28 | $37.78 | 855,747 |
2020-06-16 | $38.86 | $38.91 | $38.33 | $38.75 | $37.27 | 2,139,792 |
2020-06-15 | $37.78 | $38.52 | $37.67 | $38.36 | $36.89 | 1,130,333 |
2020-06-12 | $38.98 | $39.04 | $38.17 | $38.61 | $36.54 | 1,390,130 |
2020-06-11 | $39.30 | $39.43 | $38.17 | $38.25 | $36.20 | 2,669,476 |
2020-06-10 | $40.13 | $40.24 | $39.78 | $39.81 | $37.67 | 734,565 |
2020-06-09 | $39.66 | $40.04 | $39.66 | $39.87 | $37.73 | 704,964 |
2020-06-08 | $39.48 | $39.79 | $39.38 | $39.79 | $37.66 | 730,652 |
2020-06-05 | $39.36 | $39.55 | $39.17 | $39.32 | $37.21 | 1,821,357 |
2020-06-04 | $39.28 | $39.52 | $39.21 | $39.37 | $37.26 | 709,899 |
2020-06-03 | $39.21 | $39.72 | $39.06 | $39.62 | $37.50 | 1,192,171 |
2020-06-02 | $38.68 | $38.96 | $38.61 | $38.96 | $36.87 | 873,633 |
2020-06-01 | $38.43 | $38.86 | $38.43 | $38.80 | $36.72 | 1,645,667 |
2020-05-29 | $38.40 | $38.43 | $38.06 | $38.31 | $36.26 | 1,731,388 |
2020-05-28 | $38.08 | $38.50 | $38.08 | $38.10 | $36.06 | 682,270 |
2020-05-27 | $37.78 | $37.78 | $37.29 | $37.58 | $35.56 | 1,523,648 |
2020-05-26 | $38.11 | $38.11 | $37.78 | $37.79 | $35.76 | 782,254 |
2020-05-22 | $37.23 | $37.40 | $37.09 | $37.37 | $35.37 | 643,164 |
2020-05-21 | $37.75 | $37.93 | $37.49 | $37.57 | $35.55 | 1,286,969 |
2020-05-20 | $37.81 | $38.01 | $37.74 | $37.88 | $35.85 | 561,927 |
2020-05-19 | $37.51 | $37.61 | $37.22 | $37.24 | $35.24 | 680,553 |
2020-05-18 | $37.18 | $37.61 | $37.18 | $37.44 | $35.43 | 672,358 |
2020-05-15 | $36.46 | $36.67 | $36.35 | $36.51 | $34.55 | 708,664 |
2020-05-14 | $36.01 | $36.50 | $35.91 | $36.48 | $34.52 | 1,332,025 |
2020-05-13 | $37.16 | $37.24 | $36.60 | $36.76 | $34.79 | 591,605 |
2020-05-12 | $37.57 | $37.58 | $36.99 | $37.02 | $35.03 | 776,923 |
2020-05-11 | $37.00 | $37.42 | $36.89 | $37.38 | $35.38 | 390,055 |
2020-05-08 | $37.12 | $37.27 | $36.99 | $37.25 | $35.25 | 482,979 |
2020-05-07 | $36.68 | $36.88 | $36.45 | $36.68 | $34.71 | 1,709,074 |
2020-05-06 | $36.66 | $36.66 | $36.34 | $36.34 | $34.39 | 2,377,253 |
2020-05-05 | $36.32 | $36.48 | $36.16 | $36.18 | $34.24 | 890,430 |
2020-05-04 | $36.38 | $36.47 | $36.10 | $36.45 | $34.50 | 703,631 |
2020-05-01 | $36.63 | $36.74 | $36.27 | $36.39 | $34.44 | 583,325 |
2020-04-30 | $37.30 | $37.37 | $36.76 | $36.88 | $34.90 | 889,113 |
2020-04-29 | $37.57 | $37.66 | $37.39 | $37.42 | $35.41 | 1,039,994 |
2020-04-28 | $37.84 | $37.84 | $37.32 | $37.36 | $35.36 | 1,153,567 |
2020-04-27 | $36.90 | $37.26 | $36.84 | $37.16 | $35.17 | 702,210 |
2020-04-24 | $36.65 | $36.94 | $36.48 | $36.94 | $34.96 | 826,333 |
2020-04-23 | $36.55 | $36.97 | $36.10 | $36.20 | $34.26 | 1,157,761 |
2020-04-22 | $36.85 | $36.85 | $36.63 | $36.75 | $34.78 | 698,927 |
2020-04-21 | $36.55 | $36.74 | $36.31 | $36.39 | $34.44 | 796,426 |
2020-04-20 | $36.92 | $37.56 | $36.88 | $37.01 | $35.02 | 755,008 |
2020-04-17 | $36.89 | $37.10 | $36.60 | $37.07 | $35.08 | 6,272,288 |
2020-04-16 | $36.15 | $36.23 | $35.77 | $36.15 | $34.21 | 5,198,396 |
2020-04-15 | $35.87 | $35.97 | $35.56 | $35.73 | $33.81 | 527,926 |
2020-04-14 | $36.66 | $36.96 | $36.56 | $36.71 | $34.74 | 1,919,717 |
2020-04-13 | $36.10 | $36.21 | $35.71 | $35.94 | $34.01 | 545,360 |
2020-04-09 | $36.01 | $36.48 | $35.90 | $36.28 | $34.33 | 625,265 |
2020-04-08 | $35.80 | $36.17 | $35.59 | $36.07 | $34.14 | 486,129 |
2020-04-07 | $36.45 | $36.51 | $35.58 | $35.60 | $33.69 | 1,059,485 |
2020-04-06 | $35.50 | $35.92 | $35.36 | $35.73 | $33.81 | 697,531 |
2020-04-03 | $34.84 | $34.95 | $34.43 | $34.74 | $32.88 | 547,316 |
2020-04-02 | $34.56 | $35.22 | $34.44 | $35.15 | $33.26 | 908,300 |
2020-04-01 | $34.68 | $35.10 | $34.44 | $34.50 | $32.65 | 1,135,854 |
2020-03-31 | $35.26 | $35.63 | $34.93 | $35.36 | $33.46 | 781,344 |
2020-03-30 | $34.80 | $35.74 | $34.65 | $35.70 | $33.79 | 6,484,031 |
2020-03-27 | $34.01 | $35.37 | $33.98 | $34.79 | $32.92 | 5,158,796 |
2020-03-26 | $33.88 | $35.41 | $33.88 | $35.31 | $33.42 | 1,235,615 |
2020-03-25 | $33.06 | $34.53 | $32.66 | $33.83 | $32.02 | 1,231,821 |
2020-03-24 | $32.53 | $33.01 | $32.12 | $32.75 | $30.99 | 1,155,121 |
2020-03-23 | $31.27 | $31.67 | $30.33 | $30.51 | $28.87 | 701,819 |
2020-03-20 | $32.50 | $32.88 | $31.23 | $31.26 | $29.58 | 1,707,074 |
2020-03-19 | $31.63 | $33.26 | $31.48 | $32.50 | $30.76 | 1,024,488 |
2020-03-18 | $30.96 | $32.02 | $30.55 | $31.36 | $29.68 | 1,178,584 |
2020-03-17 | $31.40 | $32.74 | $30.96 | $32.50 | $30.76 | 975,207 |
2020-03-16 | $30.00 | $32.33 | $29.55 | $31.05 | $29.38 | 1,601,931 |
2020-03-13 | $34.32 | $34.44 | $32.05 | $34.39 | $32.55 | 1,419,851 |
2020-03-12 | $33.30 | $33.51 | $31.63 | $31.91 | $30.20 | 1,601,596 |
2020-03-11 | $36.75 | $36.85 | $35.40 | $35.66 | $33.75 | 1,025,944 |
2020-03-10 | $37.54 | $37.62 | $36.23 | $37.52 | $35.51 | 2,732,779 |
2020-03-09 | $36.74 | $37.30 | $35.86 | $36.07 | $34.14 | 1,602,996 |
2020-03-06 | $38.50 | $38.85 | $38.22 | $38.66 | $36.59 | 812,032 |
2020-03-05 | $39.18 | $39.55 | $38.88 | $39.14 | $37.04 | 1,689,616 |
2020-03-04 | $39.73 | $40.34 | $39.36 | $40.34 | $38.18 | 915,069 |
2020-03-03 | $39.65 | $39.96 | $38.54 | $38.80 | $36.72 | 799,773 |
2020-03-02 | $38.31 | $38.72 | $37.92 | $38.68 | $36.61 | 1,674,697 |
2020-02-28 | $37.48 | $38.01 | $37.22 | $37.88 | $35.85 | 4,700,533 |
2020-02-27 | $38.73 | $39.12 | $38.17 | $38.19 | $36.14 | 2,738,310 |
2020-02-26 | $39.60 | $39.87 | $39.24 | $39.26 | $37.15 | 1,298,377 |
2020-02-25 | $40.12 | $40.19 | $39.12 | $39.18 | $37.08 | 2,214,017 |
2020-02-24 | $40.13 | $40.47 | $40.05 | $40.08 | $37.93 | 1,297,928 |
2020-02-21 | $41.93 | $41.96 | $41.77 | $41.93 | $39.68 | 877,599 |
2020-02-20 | $42.12 | $42.20 | $41.76 | $41.96 | $39.71 | 676,898 |
2020-02-19 | $42.12 | $42.26 | $42.08 | $42.26 | $39.99 | 740,027 |
2020-02-18 | $41.82 | $41.94 | $41.78 | $41.91 | $39.66 | 347,665 |
2020-02-14 | $41.91 | $41.94 | $41.82 | $41.90 | $39.65 | 564,793 |
2020-02-13 | $41.69 | $41.87 | $41.66 | $41.78 | $39.54 | 831,009 |
2020-02-12 | $42.04 | $42.07 | $41.88 | $42.01 | $39.76 | 810,281 |
2020-02-11 | $41.98 | $42.05 | $41.90 | $41.97 | $39.72 | 734,321 |
2020-02-10 | $41.64 | $41.89 | $41.62 | $41.88 | $39.63 | 601,540 |
2020-02-07 | $41.63 | $41.68 | $41.52 | $41.60 | $39.37 | 822,561 |
2020-02-06 | $41.81 | $41.81 | $41.72 | $41.78 | $39.54 | 493,319 |
2020-02-05 | $41.81 | $41.90 | $41.66 | $41.88 | $39.63 | 695,411 |
2020-02-04 | $41.24 | $41.33 | $41.19 | $41.27 | $39.06 | 551,077 |
2020-02-03 | $40.85 | $41.01 | $40.75 | $40.78 | $38.59 | 831,438 |
2020-01-31 | $41.08 | $41.12 | $40.60 | $40.74 | $38.55 | 781,194 |
2020-01-30 | $41.07 | $41.38 | $41.00 | $41.34 | $39.12 | 701,487 |
2020-01-29 | $41.28 | $41.38 | $41.17 | $41.22 | $39.01 | 645,787 |
2020-01-28 | $40.98 | $41.17 | $40.91 | $41.16 | $38.95 | 528,114 |
2020-01-27 | $40.72 | $40.94 | $40.72 | $40.80 | $38.61 | 584,188 |
2020-01-24 | $41.66 | $41.68 | $41.28 | $41.32 | $39.10 | 1,072,015 |
2020-01-23 | $41.53 | $41.58 | $41.33 | $41.57 | $39.34 | 924,918 |
2020-01-22 | $41.80 | $41.86 | $41.71 | $41.76 | $39.52 | 734,093 |
2020-01-21 | $41.67 | $41.76 | $41.59 | $41.62 | $39.39 | 725,731 |
2020-01-17 | $41.50 | $41.62 | $41.42 | $41.59 | $39.36 | 520,664 |
2020-01-16 | $41.08 | $41.20 | $41.00 | $41.16 | $38.95 | 502,743 |
2020-01-15 | $41.03 | $41.09 | $40.96 | $41.00 | $38.80 | 590,580 |
2020-01-14 | $40.63 | $40.86 | $40.63 | $40.82 | $38.63 | 2,168,135 |
2020-01-13 | $40.54 | $40.67 | $40.42 | $40.64 | $38.46 | 551,040 |
2020-01-10 | $40.53 | $40.60 | $40.37 | $40.39 | $38.22 | 1,201,494 |
2020-01-09 | $40.60 | $40.66 | $40.56 | $40.65 | $38.47 | 738,750 |
2020-01-08 | $40.62 | $40.78 | $40.60 | $40.73 | $38.55 | 1,857,956 |
2020-01-07 | $40.86 | $40.86 | $40.67 | $40.70 | $38.52 | 525,317 |
2020-01-06 | $40.61 | $40.89 | $40.61 | $40.88 | $38.69 | 701,987 |
2020-01-03 | $40.54 | $40.92 | $40.54 | $40.69 | $38.51 | 1,167,382 |
2020-01-02 | $40.95 | $41.08 | $40.74 | $40.96 | $38.76 | 1,199,933 |
2019-12-31 | $40.53 | $40.65 | $40.32 | $40.64 | $38.46 | 558,549 |
2019-12-30 | $40.78 | $40.79 | $40.47 | $40.48 | $38.31 | 500,191 |
2019-12-27 | $40.79 | $40.83 | $40.71 | $40.75 | $38.56 | 355,090 |
2019-12-26 | $40.48 | $40.60 | $40.48 | $40.52 | $38.35 | 390,573 |
2019-12-24 | $40.46 | $40.47 | $40.39 | $40.46 | $38.29 | 261,030 |
2019-12-23 | $40.50 | $40.52 | $40.45 | $40.50 | $38.33 | 637,090 |
2019-12-20 | $40.20 | $40.32 | $40.16 | $40.30 | $38.14 | 676,592 |
2019-12-19 | $39.96 | $40.12 | $39.92 | $40.11 | $37.96 | 562,456 |
2019-12-18 | $40.03 | $40.09 | $39.85 | $40.01 | $37.86 | 1,219,146 |
2019-12-17 | $39.77 | $39.91 | $39.75 | $39.85 | $37.71 | 932,396 |
2019-12-16 | $39.79 | $39.90 | $39.72 | $39.80 | $37.67 | 403,105 |
2019-12-13 | $39.37 | $39.50 | $39.33 | $39.44 | $37.32 | 595,335 |
2019-12-12 | $39.25 | $39.44 | $39.17 | $39.42 | $37.31 | 953,380 |
2019-12-11 | $39.02 | $39.26 | $39.00 | $39.17 | $37.07 | 547,956 |
2019-12-10 | $39.00 | $39.13 | $38.94 | $39.08 | $36.98 | 593,279 |
2019-12-09 | $39.15 | $39.24 | $39.12 | $39.14 | $37.04 | 242,315 |
2019-12-06 | $39.18 | $39.22 | $39.10 | $39.20 | $37.10 | 1,013,644 |
2019-12-05 | $38.96 | $38.96 | $38.84 | $38.87 | $36.79 | 966,055 |
2019-12-04 | $38.73 | $38.86 | $38.70 | $38.86 | $36.78 | 692,419 |
2019-12-03 | $38.46 | $38.63 | $38.41 | $38.61 | $36.54 | 870,901 |
2019-12-02 | $38.89 | $38.89 | $38.63 | $38.77 | $36.69 | 952,579 |
2019-11-29 | $38.89 | $39.00 | $38.88 | $38.90 | $36.81 | 399,537 |
2019-11-27 | $39.05 | $39.10 | $38.99 | $39.10 | $37.00 | 233,856 |
2019-11-26 | $39.02 | $39.10 | $39.00 | $39.04 | $36.95 | 1,032,790 |
2019-11-25 | $38.74 | $38.96 | $38.74 | $38.93 | $36.84 | 627,125 |
2019-11-22 | $38.77 | $38.79 | $38.60 | $38.65 | $36.58 | 706,113 |
2019-11-21 | $38.62 | $38.67 | $38.57 | $38.61 | $36.54 | 734,423 |
2019-11-20 | $38.69 | $38.80 | $38.66 | $38.74 | $36.66 | 526,118 |
2019-11-19 | $38.87 | $38.88 | $38.76 | $38.83 | $36.75 | 308,790 |
2019-11-18 | $38.80 | $38.93 | $38.76 | $38.86 | $36.78 | 480,340 |
2019-11-15 | $38.69 | $38.78 | $38.65 | $38.76 | $36.68 | 424,409 |
2019-11-14 | $38.49 | $38.60 | $38.43 | $38.58 | $36.51 | 495,254 |
2019-11-13 | $38.60 | $38.72 | $38.59 | $38.71 | $36.63 | 394,921 |
2019-11-12 | $38.46 | $38.59 | $38.45 | $38.56 | $36.49 | 642,059 |
2019-11-11 | $38.49 | $38.61 | $38.49 | $38.61 | $36.54 | 353,656 |
2019-11-08 | $38.47 | $38.60 | $38.42 | $38.60 | $36.53 | 777,356 |
2019-11-07 | $38.68 | $38.70 | $38.60 | $38.65 | $36.58 | 1,376,666 |
2019-11-06 | $38.63 | $38.70 | $38.58 | $38.64 | $36.57 | 686,937 |
2019-11-05 | $38.56 | $38.61 | $38.48 | $38.58 | $36.51 | 786,051 |
2019-11-04 | $38.92 | $38.92 | $38.81 | $38.83 | $36.75 | 587,468 |
2019-11-01 | $38.64 | $38.71 | $38.57 | $38.71 | $36.63 | 658,614 |
2019-10-31 | $38.53 | $38.58 | $38.41 | $38.58 | $36.51 | 438,262 |
2019-10-30 | $38.35 | $38.58 | $38.26 | $38.58 | $36.51 | 703,567 |
2019-10-29 | $38.09 | $38.32 | $38.08 | $38.28 | $36.23 | 551,314 |
2019-10-28 | $38.12 | $38.23 | $38.10 | $38.15 | $36.10 | 374,355 |
2019-10-25 | $37.92 | $38.08 | $37.92 | $38.02 | $35.98 | 843,501 |
2019-10-24 | $37.87 | $37.92 | $37.78 | $37.86 | $35.83 | 948,745 |
2019-10-23 | $37.61 | $37.66 | $37.52 | $37.62 | $35.60 | 808,066 |
2019-10-22 | $37.52 | $37.65 | $37.44 | $37.44 | $35.43 | 1,013,736 |
2019-10-21 | $37.69 | $37.75 | $37.61 | $37.66 | $35.64 | 705,075 |
2019-10-18 | $37.59 | $37.69 | $37.50 | $37.59 | $35.57 | 507,151 |
2019-10-17 | $37.72 | $37.76 | $37.58 | $37.67 | $35.65 | 488,914 |
2019-10-16 | $37.55 | $37.61 | $37.48 | $37.60 | $35.58 | 642,671 |
2019-10-15 | $37.39 | $37.64 | $37.36 | $37.54 | $35.53 | 690,646 |
2019-10-14 | $37.31 | $37.37 | $37.22 | $37.25 | $35.25 | 429,904 |
2019-10-11 | $37.37 | $37.54 | $37.32 | $37.41 | $35.40 | 1,233,015 |
2019-10-10 | $36.90 | $37.14 | $36.85 | $37.11 | $35.12 | 2,072,385 |
2019-10-09 | $36.93 | $37.02 | $36.84 | $36.96 | $34.98 | 994,140 |
2019-10-08 | $36.96 | $36.97 | $36.72 | $36.78 | $34.81 | 988,340 |
2019-10-07 | $37.13 | $37.30 | $37.12 | $37.13 | $35.14 | 2,399,856 |
2019-10-04 | $36.75 | $37.03 | $36.75 | $37.03 | $35.04 | 705,298 |
2019-10-03 | $36.30 | $36.60 | $36.23 | $36.59 | $34.63 | 1,072,912 |
2019-10-02 | $36.67 | $36.70 | $36.33 | $36.37 | $34.42 | 785,830 |
2019-10-01 | $37.48 | $37.49 | $37.15 | $37.25 | $35.25 | 983,006 |
2019-09-30 | $37.58 | $37.72 | $37.58 | $37.70 | $35.68 | 689,658 |
2019-09-27 | $37.72 | $37.76 | $37.60 | $37.71 | $35.69 | 942,076 |
2019-09-26 | $37.63 | $37.72 | $37.59 | $37.67 | $35.65 | 812,513 |
2019-09-25 | $37.38 | $37.39 | $37.21 | $37.33 | $35.33 | 880,842 |
2019-09-24 | $37.69 | $37.79 | $37.60 | $37.65 | $35.63 | 2,606,202 |
2019-09-23 | $37.54 | $37.68 | $37.51 | $37.67 | $35.65 | 606,270 |
2019-09-20 | $37.82 | $37.83 | $37.58 | $37.63 | $35.61 | 926,582 |
2019-09-19 | $37.73 | $37.79 | $37.65 | $37.67 | $35.65 | 699,122 |
2019-09-18 | $37.54 | $37.60 | $37.36 | $37.53 | $35.52 | 665,439 |
2019-09-17 | $37.39 | $37.60 | $37.37 | $37.55 | $35.54 | 583,406 |
2019-09-16 | $37.53 | $37.53 | $37.36 | $37.41 | $35.40 | 874,824 |
2019-09-13 | $37.98 | $38.00 | $37.80 | $37.83 | $35.80 | 883,642 |
2019-09-12 | $37.92 | $38.17 | $37.89 | $38.11 | $36.07 | 1,224,771 |
2019-09-11 | $37.69 | $37.98 | $37.69 | $37.96 | $35.92 | 1,339,641 |
2019-09-10 | $37.66 | $37.85 | $37.52 | $37.72 | $35.70 | 1,287,029 |
2019-09-09 | $38.06 | $38.06 | $37.88 | $37.95 | $35.91 | 1,117,095 |
2019-09-06 | $37.93 | $38.16 | $37.93 | $38.07 | $36.03 | 998,104 |
2019-09-05 | $37.91 | $37.98 | $37.77 | $37.78 | $35.75 | 817,868 |
2019-09-04 | $37.59 | $37.77 | $37.54 | $37.72 | $35.70 | 1,237,669 |
2019-09-03 | $37.21 | $37.27 | $37.13 | $37.22 | $35.22 | 7,166,954 |
2019-08-30 | $37.44 | $37.49 | $37.24 | $37.47 | $35.46 | 1,298,582 |
2019-08-29 | $37.23 | $37.28 | $37.10 | $37.14 | $35.15 | 921,730 |
2019-08-28 | $36.82 | $37.09 | $36.73 | $36.96 | $34.98 | 811,441 |
2019-08-27 | $37.09 | $37.17 | $37.00 | $37.01 | $35.02 | 1,303,903 |
2019-08-26 | $37.00 | $37.09 | $36.89 | $37.08 | $35.09 | 1,395,407 |
2019-08-23 | $37.16 | $37.37 | $36.83 | $36.83 | $34.85 | 1,913,879 |
2019-08-22 | $37.17 | $37.24 | $37.02 | $37.15 | $35.16 | 1,358,304 |
2019-08-21 | $37.42 | $37.43 | $37.21 | $37.26 | $35.26 | 2,988,299 |
2019-08-20 | $37.23 | $37.23 | $37.02 | $37.04 | $35.05 | 843,656 |
2019-08-19 | $37.28 | $37.30 | $37.14 | $37.18 | $35.19 | 803,029 |
2019-08-16 | $36.76 | $36.99 | $36.74 | $36.96 | $34.98 | 1,816,277 |
2019-08-15 | $36.51 | $36.69 | $36.40 | $36.57 | $34.61 | 2,292,301 |
2019-08-14 | $36.93 | $36.97 | $36.60 | $36.63 | $34.67 | 2,042,799 |
2019-08-13 | $37.26 | $37.55 | $37.21 | $37.45 | $35.44 | 1,996,212 |
2019-08-12 | $37.49 | $37.62 | $37.26 | $37.28 | $35.28 | 1,022,106 |
2019-08-09 | $37.49 | $37.56 | $37.33 | $37.40 | $35.39 | 1,253,211 |
2019-08-08 | $37.03 | $37.39 | $36.98 | $37.30 | $35.30 | 2,016,409 |
2019-08-07 | $36.47 | $36.85 | $36.37 | $36.73 | $34.76 | 2,258,463 |
2019-08-06 | $36.66 | $36.71 | $36.28 | $36.49 | $34.53 | 3,134,139 |
2019-08-05 | $36.77 | $36.81 | $36.27 | $36.45 | $34.50 | 2,176,316 |
2019-08-02 | $37.31 | $37.31 | $36.94 | $37.25 | $35.25 | 2,226,672 |
2019-08-01 | $37.21 | $37.49 | $37.05 | $37.27 | $35.27 | 3,420,416 |
2019-07-31 | $37.27 | $37.46 | $36.89 | $37.17 | $35.18 | 2,477,428 |
2019-07-30 | $37.16 | $37.23 | $37.05 | $37.17 | $35.18 | 768,472 |
2019-07-29 | $37.50 | $37.52 | $37.39 | $37.50 | $35.49 | 6,351,450 |
2019-07-26 | $37.36 | $37.40 | $37.26 | $37.29 | $35.29 | 955,155 |
2019-07-25 | $37.35 | $37.35 | $36.96 | $36.98 | $35.00 | 1,283,477 |
2019-07-24 | $37.37 | $37.53 | $37.33 | $37.51 | $35.50 | 959,374 |
2019-07-23 | $37.66 | $37.75 | $37.59 | $37.71 | $35.69 | 1,035,964 |
2019-07-22 | $37.60 | $37.64 | $37.51 | $37.58 | $35.56 | 584,336 |
2019-07-19 | $37.65 | $37.67 | $37.47 | $37.52 | $35.51 | 743,251 |
2019-07-18 | $37.55 | $37.78 | $37.52 | $37.75 | $35.73 | 680,699 |
2019-07-17 | $37.52 | $37.58 | $37.35 | $37.37 | $35.37 | 1,096,525 |
2019-07-16 | $37.12 | $37.16 | $37.01 | $37.05 | $35.06 | 988,732 |
2019-07-15 | $37.04 | $37.13 | $37.01 | $37.05 | $35.06 | 852,941 |
2019-07-12 | $36.97 | $37.00 | $36.86 | $36.96 | $34.98 | 1,179,809 |
2019-07-11 | $37.29 | $37.31 | $36.95 | $37.04 | $35.05 | 1,161,791 |
2019-07-10 | $37.28 | $37.38 | $37.10 | $37.19 | $35.20 | 1,336,756 |
2019-07-09 | $36.95 | $37.13 | $36.93 | $37.10 | $35.11 | 948,999 |
2019-07-08 | $37.20 | $37.30 | $37.17 | $37.24 | $35.24 | 448,910 |
2019-07-05 | $37.39 | $37.39 | $37.18 | $37.32 | $35.32 | 783,308 |
2019-07-03 | $37.77 | $37.85 | $37.76 | $37.85 | $35.82 | 396,038 |
2019-07-02 | $37.53 | $37.67 | $37.53 | $37.64 | $35.62 | 829,055 |
2019-07-01 | $37.64 | $37.65 | $37.35 | $37.45 | $35.44 | 1,058,233 |
2019-06-28 | $37.51 | $37.62 | $37.45 | $37.56 | $35.55 | 999,918 |
2019-06-27 | $37.31 | $37.42 | $37.25 | $37.37 | $35.37 | 780,817 |
2019-06-26 | $37.37 | $37.42 | $37.26 | $37.29 | $35.29 | 388,923 |
2019-06-25 | $37.62 | $37.67 | $37.37 | $37.40 | $35.39 | 999,960 |
2019-06-24 | $37.64 | $37.72 | $37.53 | $37.66 | $35.64 | 564,348 |
2019-06-21 | $37.44 | $37.61 | $37.37 | $37.52 | $35.51 | 798,123 |
2019-06-20 | $37.72 | $37.75 | $37.53 | $37.61 | $35.59 | 583,021 |
2019-06-19 | $36.97 | $37.18 | $36.92 | $37.12 | $35.13 | 727,884 |
2019-06-18 | $36.84 | $37.00 | $36.83 | $36.92 | $34.94 | 1,064,496 |
2019-06-17 | $36.47 | $36.58 | $36.43 | $36.49 | $34.53 | 515,510 |
2019-06-14 | $37.30 | $37.32 | $37.21 | $37.29 | $34.58 | 448,543 |
2019-06-13 | $37.55 | $37.55 | $37.38 | $37.44 | $34.72 | 613,966 |
2019-06-12 | $37.47 | $37.56 | $37.38 | $37.38 | $34.66 | 516,556 |
2019-06-11 | $37.61 | $37.63 | $37.36 | $37.41 | $34.69 | 663,972 |
2019-06-10 | $37.41 | $37.50 | $37.32 | $37.40 | $34.68 | 861,389 |
2019-06-07 | $37.25 | $37.48 | $37.25 | $37.33 | $34.62 | 474,403 |
2019-06-06 | $36.94 | $37.05 | $36.90 | $36.90 | $34.22 | 1,147,630 |
2019-06-05 | $36.89 | $36.90 | $36.76 | $36.81 | $34.13 | 655,897 |
2019-06-04 | $36.61 | $36.61 | $36.43 | $36.60 | $33.94 | 743,744 |
2019-06-03 | $36.21 | $36.52 | $36.11 | $36.49 | $33.84 | 1,619,935 |
2019-05-31 | $35.83 | $35.98 | $35.76 | $35.96 | $33.35 | 1,004,521 |
2019-05-30 | $35.91 | $36.14 | $35.89 | $36.10 | $33.48 | 2,552,677 |
2019-05-29 | $35.82 | $35.91 | $35.73 | $35.90 | $33.29 | 936,557 |
2019-05-28 | $36.38 | $36.41 | $36.07 | $36.09 | $33.47 | 795,896 |
2019-05-24 | $36.48 | $36.60 | $36.42 | $36.58 | $33.92 | 883,821 |
2019-05-23 | $36.02 | $36.23 | $35.95 | $36.17 | $33.54 | 1,058,651 |
2019-05-22 | $36.09 | $36.33 | $36.09 | $36.25 | $33.61 | 756,888 |
2019-05-21 | $36.01 | $36.14 | $35.98 | $36.12 | $33.49 | 399,845 |
2019-05-20 | $35.84 | $36.00 | $35.78 | $35.92 | $33.31 | 511,743 |
2019-05-17 | $36.04 | $36.16 | $35.99 | $36.02 | $33.40 | 857,946 |
2019-05-16 | $35.90 | $36.22 | $35.90 | $36.12 | $33.49 | 750,833 |
2019-05-15 | $35.20 | $35.64 | $35.19 | $35.62 | $33.03 | 896,925 |
2019-05-14 | $35.21 | $35.43 | $35.20 | $35.37 | $32.80 | 692,245 |
2019-05-13 | $35.17 | $35.32 | $35.08 | $35.16 | $32.60 | 1,210,197 |
2019-05-10 | $35.51 | $35.78 | $35.43 | $35.74 | $33.14 | 1,074,817 |
2019-05-09 | $35.36 | $35.49 | $35.22 | $35.38 | $32.81 | 1,622,456 |
2019-05-08 | $35.70 | $35.83 | $35.65 | $35.72 | $33.12 | 828,012 |
2019-05-07 | $35.72 | $35.73 | $35.34 | $35.41 | $32.84 | 1,808,479 |
2019-05-06 | $35.70 | $36.04 | $35.67 | $36.00 | $33.38 | 563,204 |
2019-05-03 | $36.16 | $36.29 | $36.08 | $36.29 | $33.65 | 521,287 |
2019-05-02 | $36.08 | $36.10 | $35.97 | $36.08 | $33.46 | 858,999 |
2019-05-01 | $36.29 | $36.41 | $36.07 | $36.08 | $33.46 | 1,003,003 |
2019-04-30 | $36.18 | $36.24 | $36.10 | $36.20 | $33.57 | 1,270,801 |
2019-04-29 | $36.00 | $36.14 | $36.00 | $36.11 | $33.49 | 336,050 |
2019-04-26 | $35.90 | $36.11 | $35.89 | $36.09 | $33.47 | 587,238 |
2019-04-25 | $35.77 | $35.97 | $35.75 | $35.94 | $33.33 | 750,524 |
2019-04-24 | $35.92 | $35.95 | $35.76 | $35.89 | $33.28 | 734,281 |
2019-04-23 | $35.64 | $35.81 | $35.60 | $35.77 | $33.17 | 634,849 |
2019-04-22 | $35.74 | $35.82 | $35.67 | $35.74 | $33.14 | 566,595 |
2019-04-18 | $35.86 | $35.87 | $35.71 | $35.80 | $33.20 | 436,757 |
2019-04-17 | $35.95 | $35.98 | $35.79 | $35.81 | $33.21 | 749,070 |
2019-04-16 | $35.96 | $35.96 | $35.78 | $35.78 | $33.18 | 642,040 |
2019-04-15 | $35.76 | $35.79 | $35.66 | $35.78 | $33.18 | 733,889 |
2019-04-12 | $35.56 | $35.66 | $35.54 | $35.61 | $33.02 | 887,981 |
2019-04-11 | $35.69 | $35.73 | $35.60 | $35.66 | $33.07 | 549,813 |
2019-04-10 | $35.63 | $35.74 | $35.60 | $35.64 | $33.05 | 1,023,059 |
2019-04-09 | $35.79 | $35.81 | $35.69 | $35.71 | $33.11 | 1,138,681 |
2019-04-08 | $35.82 | $35.82 | $35.67 | $35.80 | $33.20 | 706,852 |
2019-04-05 | $35.66 | $35.77 | $35.63 | $35.68 | $33.09 | 2,033,535 |
2019-04-04 | $35.59 | $35.67 | $35.56 | $35.63 | $33.04 | 1,787,043 |
2019-04-03 | $35.60 | $35.82 | $35.60 | $35.74 | $33.14 | 1,497,081 |
2019-04-02 | $35.52 | $35.62 | $35.47 | $35.58 | $32.99 | 581,451 |
2019-04-01 | $35.60 | $35.60 | $35.48 | $35.60 | $33.01 | 955,622 |
2019-03-29 | $35.28 | $35.38 | $35.17 | $35.37 | $32.80 | 718,461 |
2019-03-28 | $35.20 | $35.23 | $35.01 | $35.12 | $32.57 | 904,497 |
2019-03-27 | $35.16 | $35.24 | $34.93 | $35.16 | $32.60 | 976,067 |
2019-03-26 | $35.12 | $35.12 | $34.99 | $35.07 | $32.52 | 502,436 |
2019-03-25 | $34.81 | $34.90 | $34.74 | $34.82 | $32.29 | 711,283 |
2019-03-22 | $35.02 | $35.10 | $34.77 | $34.77 | $32.24 | 812,888 |
2019-03-21 | $35.26 | $35.53 | $35.26 | $35.52 | $32.94 | 686,214 |
2019-03-20 | $35.28 | $35.60 | $35.18 | $35.46 | $32.88 | 1,099,525 |
2019-03-19 | $35.57 | $35.60 | $35.33 | $35.39 | $32.82 | 608,080 |
2019-03-18 | $35.29 | $35.36 | $35.22 | $35.34 | $32.77 | 376,412 |
2019-03-15 | $35.16 | $35.28 | $35.12 | $35.27 | $32.71 | 671,643 |
2019-03-14 | $34.93 | $35.14 | $34.92 | $35.08 | $32.53 | 785,134 |
2019-03-13 | $34.59 | $34.79 | $34.58 | $34.78 | $32.25 | 669,109 |
2019-03-12 | $34.37 | $34.45 | $34.35 | $34.39 | $31.89 | 1,338,626 |
2019-03-11 | $34.26 | $34.48 | $34.26 | $34.44 | $31.94 | 532,195 |
2019-03-08 | $34.07 | $34.28 | $34.06 | $34.27 | $31.78 | 968,136 |
2019-03-07 | $34.49 | $34.52 | $34.21 | $34.23 | $31.74 | 948,993 |
2019-03-06 | $34.70 | $34.71 | $34.56 | $34.57 | $32.06 | 1,085,473 |
2019-03-05 | $34.62 | $34.77 | $34.60 | $34.71 | $32.19 | 1,326,113 |
2019-03-04 | $34.90 | $34.92 | $34.60 | $34.75 | $32.22 | 808,759 |
2019-03-01 | $34.76 | $34.86 | $34.73 | $34.82 | $32.29 | 650,581 |
2019-02-28 | $34.66 | $34.74 | $34.57 | $34.57 | $32.06 | 718,581 |
2019-02-27 | $34.69 | $34.76 | $34.58 | $34.61 | $32.09 | 512,044 |
2019-02-26 | $34.73 | $34.87 | $34.72 | $34.81 | $32.28 | 686,253 |
2019-02-25 | $34.61 | $34.66 | $34.51 | $34.51 | $32.00 | 392,971 |
2019-02-22 | $34.33 | $34.49 | $34.32 | $34.47 | $31.96 | 455,479 |
2019-02-21 | $34.39 | $34.39 | $34.28 | $34.33 | $31.83 | 570,840 |
2019-02-20 | $34.23 | $34.38 | $34.23 | $34.29 | $31.80 | 1,216,879 |
2019-02-19 | $33.89 | $34.17 | $33.89 | $34.14 | $31.66 | 569,810 |
2019-02-15 | $33.77 | $33.97 | $33.70 | $33.97 | $31.50 | 1,988,571 |
2019-02-14 | $33.54 | $33.61 | $33.40 | $33.51 | $31.07 | 862,599 |
2019-02-13 | $33.41 | $33.50 | $33.37 | $33.41 | $30.98 | 635,730 |
2019-02-12 | $33.19 | $33.35 | $33.19 | $33.35 | $30.93 | 864,522 |
2019-02-11 | $33.16 | $33.25 | $33.07 | $33.09 | $30.68 | 1,111,061 |
2019-02-08 | $33.00 | $33.24 | $32.98 | $33.22 | $30.81 | 367,905 |
2019-02-07 | $33.38 | $33.38 | $33.12 | $33.14 | $30.73 | 1,130,408 |
2019-02-06 | $33.64 | $33.67 | $33.49 | $33.51 | $31.07 | 395,815 |
2019-02-05 | $33.48 | $33.67 | $33.47 | $33.60 | $31.16 | 1,354,774 |
2019-02-04 | $33.18 | $33.35 | $33.10 | $33.33 | $30.91 | 738,276 |
2019-02-01 | $33.23 | $33.35 | $33.14 | $33.19 | $30.78 | 935,483 |
2019-01-31 | $33.16 | $33.35 | $33.06 | $33.32 | $30.90 | 1,098,720 |
2019-01-30 | $33.11 | $33.41 | $33.06 | $33.30 | $30.88 | 1,585,220 |
2019-01-29 | $33.21 | $33.31 | $33.10 | $33.14 | $30.73 | 703,255 |
2019-01-28 | $32.92 | $33.06 | $32.89 | $33.03 | $30.63 | 751,811 |
2019-01-25 | $33.09 | $33.17 | $32.97 | $33.05 | $30.65 | 957,694 |
2019-01-24 | $33.07 | $33.16 | $32.98 | $33.06 | $30.66 | 737,647 |
2019-01-23 | $33.18 | $33.23 | $32.97 | $33.09 | $30.68 | 650,462 |
2019-01-22 | $33.01 | $33.11 | $32.86 | $32.91 | $30.52 | 717,599 |
2019-01-18 | $33.28 | $33.38 | $33.18 | $33.37 | $30.94 | 645,777 |
2019-01-17 | $32.80 | $33.09 | $32.79 | $33.07 | $30.67 | 671,941 |
2019-01-16 | $32.78 | $32.91 | $32.78 | $32.83 | $30.44 | 1,285,641 |
2019-01-15 | $32.66 | $32.85 | $32.66 | $32.77 | $30.39 | 1,028,092 |
2019-01-14 | $32.62 | $32.81 | $32.61 | $32.72 | $30.34 | 739,841 |
2019-01-11 | $32.82 | $32.92 | $32.74 | $32.83 | $30.44 | 1,042,417 |
2019-01-10 | $32.84 | $32.92 | $32.76 | $32.86 | $30.47 | 816,051 |
2019-01-09 | $32.60 | $32.72 | $32.56 | $32.67 | $30.30 | 677,207 |
2019-01-08 | $32.34 | $32.37 | $32.20 | $32.29 | $29.94 | 772,099 |
2019-01-07 | $31.91 | $32.09 | $31.85 | $31.98 | $29.66 | 793,054 |
2019-01-04 | $31.58 | $32.09 | $31.58 | $32.04 | $29.71 | 735,404 |
2019-01-03 | $31.33 | $31.41 | $31.22 | $31.26 | $28.99 | 2,069,651 |
2019-01-02 | $31.07 | $31.39 | $31.07 | $31.28 | $29.01 | 2,047,210 |
2018-12-31 | $31.60 | $31.60 | $31.41 | $31.52 | $29.23 | 1,464,135 |
2018-12-28 | $31.53 | $31.60 | $31.27 | $31.37 | $29.09 | 1,509,083 |
2018-12-27 | $30.59 | $30.90 | $30.24 | $30.88 | $28.64 | 1,547,038 |
2018-12-26 | $30.47 | $31.22 | $30.35 | $31.20 | $28.93 | 1,369,329 |
2018-12-24 | $30.61 | $30.94 | $30.43 | $30.43 | $28.22 | 910,566 |
2018-12-21 | $31.13 | $31.23 | $30.72 | $30.72 | $28.49 | 1,407,004 |
2018-12-20 | $31.23 | $31.27 | $30.86 | $30.94 | $28.69 | 1,439,874 |
2018-12-19 | $31.56 | $31.68 | $31.05 | $31.14 | $28.88 | 1,125,531 |
2018-12-18 | $31.66 | $31.75 | $31.36 | $31.43 | $29.15 | 1,017,281 |
2018-12-17 | $31.83 | $31.87 | $31.44 | $31.55 | $29.26 | 763,643 |
2018-12-14 | $32.13 | $32.26 | $31.94 | $31.95 | $29.63 | 1,485,945 |
2018-12-13 | $32.75 | $32.78 | $32.48 | $32.54 | $30.17 | 762,725 |
2018-12-12 | $32.63 | $32.87 | $32.62 | $32.74 | $30.36 | 972,671 |
2018-12-11 | $32.41 | $32.43 | $32.05 | $32.20 | $29.86 | 1,416,005 |
2018-12-10 | $32.16 | $32.21 | $31.74 | $32.07 | $29.74 | 902,367 |
2018-12-07 | $32.45 | $32.58 | $32.16 | $32.24 | $29.90 | 869,490 |
2018-12-06 | $32.28 | $32.54 | $32.02 | $32.53 | $30.17 | 1,891,165 |
2018-12-04 | $33.53 | $33.57 | $33.02 | $33.02 | $30.62 | 1,632,838 |
2018-12-03 | $33.58 | $33.60 | $33.42 | $33.55 | $31.11 | 1,025,037 |
2018-11-30 | $33.15 | $33.24 | $33.10 | $33.21 | $30.80 | 871,475 |
2018-11-29 | $33.19 | $33.34 | $33.15 | $33.23 | $30.81 | 488,117 |
2018-11-28 | $32.84 | $33.26 | $32.71 | $33.25 | $30.83 | 761,201 |
2018-11-27 | $32.75 | $32.89 | $32.64 | $32.88 | $30.49 | 850,345 |
2018-11-26 | $32.86 | $32.97 | $32.80 | $32.96 | $30.56 | 914,089 |
2018-11-23 | $32.41 | $32.66 | $32.41 | $32.56 | $30.19 | 494,889 |
2018-11-21 | $32.49 | $32.74 | $32.47 | $32.66 | $30.29 | 799,642 |
2018-11-20 | $32.27 | $32.49 | $32.19 | $32.23 | $29.89 | 1,453,726 |
2018-11-19 | $32.79 | $32.85 | $32.49 | $32.62 | $30.25 | 1,399,448 |
2018-11-16 | $32.61 | $32.96 | $32.60 | $32.91 | $30.52 | 1,325,571 |
2018-11-15 | $32.57 | $32.83 | $32.38 | $32.77 | $30.39 | 1,248,149 |
2018-11-14 | $32.96 | $32.96 | $32.64 | $32.67 | $30.30 | 14,710,000 |
2018-11-13 | $32.77 | $33.06 | $32.77 | $32.93 | $30.54 | 787,850 |
2018-11-12 | $33.06 | $33.06 | $32.80 | $32.82 | $30.43 | 831,378 |
2018-11-09 | $33.31 | $33.39 | $33.22 | $33.39 | $30.96 | 632,872 |
2018-11-08 | $33.60 | $33.66 | $33.34 | $33.39 | $30.96 | 538,528 |
2018-11-07 | $33.49 | $33.69 | $33.41 | $33.64 | $31.19 | 729,158 |
2018-11-06 | $33.14 | $33.29 | $33.13 | $33.29 | $30.87 | 917,567 |
2018-11-05 | $33.28 | $33.33 | $33.14 | $33.27 | $30.85 | 748,281 |
2018-11-02 | $33.48 | $33.54 | $33.08 | $33.21 | $30.80 | 874,714 |
2018-11-01 | $33.34 | $33.40 | $33.20 | $33.39 | $30.96 | 843,387 |
2018-10-31 | $33.05 | $33.25 | $33.04 | $33.10 | $30.69 | 668,968 |
2018-10-30 | $32.46 | $32.78 | $32.42 | $32.76 | $30.38 | 1,075,287 |
2018-10-29 | $32.65 | $32.69 | $32.03 | $32.25 | $29.91 | 796,050 |
2018-10-26 | $32.17 | $32.45 | $31.92 | $32.26 | $29.92 | 1,502,472 |
2018-10-25 | $32.02 | $32.37 | $31.92 | $32.22 | $29.88 | 1,240,044 |
2018-10-24 | $32.65 | $32.70 | $31.87 | $31.88 | $29.56 | 1,280,283 |
2018-10-23 | $32.57 | $32.87 | $32.44 | $32.78 | $30.40 | 1,383,252 |
2018-10-22 | $33.06 | $33.06 | $32.88 | $32.98 | $30.58 | 618,369 |
2018-10-19 | $32.92 | $33.05 | $32.89 | $32.92 | $30.53 | 699,592 |
2018-10-18 | $32.75 | $32.87 | $32.51 | $32.55 | $30.18 | 1,106,080 |
2018-10-17 | $32.96 | $32.96 | $32.69 | $32.78 | $30.40 | 643,297 |
2018-10-16 | $32.93 | $33.15 | $32.90 | $33.13 | $30.72 | 764,355 |
2018-10-15 | $32.52 | $32.62 | $32.45 | $32.47 | $30.11 | 1,125,069 |
2018-10-12 | $32.70 | $32.70 | $32.23 | $32.50 | $30.14 | 1,248,439 |
2018-10-11 | $32.75 | $32.79 | $32.23 | $32.39 | $30.04 | 1,414,870 |
2018-10-10 | $33.54 | $33.54 | $32.93 | $32.99 | $30.59 | 1,192,146 |
2018-10-09 | $33.29 | $33.73 | $33.29 | $33.66 | $31.21 | 7,315,636 |
2018-10-08 | $33.42 | $33.67 | $33.42 | $33.64 | $31.19 | 786,794 |
2018-10-05 | $34.00 | $34.02 | $33.80 | $33.91 | $31.45 | 555,747 |
2018-10-04 | $34.30 | $34.34 | $34.07 | $34.19 | $31.70 | 384,109 |
2018-10-03 | $34.71 | $34.74 | $34.58 | $34.64 | $32.12 | 391,033 |
2018-10-02 | $34.49 | $34.62 | $34.48 | $34.60 | $32.08 | 345,066 |
2018-10-01 | $34.81 | $34.85 | $34.69 | $34.73 | $32.21 | 420,028 |
2018-09-28 | $34.77 | $34.92 | $34.64 | $34.69 | $32.17 | 440,080 |
2018-09-27 | $34.89 | $35.03 | $34.85 | $34.90 | $32.36 | 289,492 |
2018-09-26 | $34.94 | $35.25 | $34.92 | $35.07 | $32.52 | 521,257 |
2018-09-25 | $35.02 | $35.09 | $34.95 | $34.99 | $32.45 | 299,092 |
2018-09-24 | $35.14 | $35.14 | $34.84 | $34.86 | $32.33 | 232,414 |
2018-09-21 | $35.32 | $35.34 | $35.21 | $35.26 | $32.70 | 305,033 |
2018-09-20 | $35.10 | $35.35 | $35.10 | $35.33 | $32.76 | 781,077 |
2018-09-19 | $34.61 | $34.75 | $34.58 | $34.72 | $32.20 | 376,203 |
2018-09-18 | $34.74 | $34.88 | $34.74 | $34.81 | $32.28 | 559,408 |
2018-09-17 | $34.78 | $34.90 | $34.74 | $34.78 | $32.25 | 401,538 |
2018-09-14 | $34.85 | $34.87 | $34.71 | $34.82 | $32.29 | 464,372 |
2018-09-13 | $34.87 | $34.88 | $34.71 | $34.83 | $32.30 | 434,528 |
2018-09-12 | $34.50 | $34.65 | $34.50 | $34.60 | $32.08 | 584,242 |
2018-09-11 | $34.27 | $34.44 | $34.23 | $34.42 | $31.92 | 791,495 |
2018-09-10 | $34.37 | $34.46 | $34.33 | $34.36 | $31.86 | 350,585 |
2018-09-07 | $34.11 | $34.29 | $34.11 | $34.19 | $31.70 | 367,374 |
2018-09-06 | $34.29 | $34.35 | $34.10 | $34.26 | $31.77 | 665,496 |
2018-09-05 | $34.30 | $34.39 | $34.18 | $34.25 | $31.76 | 702,295 |
2018-09-04 | $34.30 | $34.52 | $34.30 | $34.51 | $32.00 | 776,514 |
2018-08-31 | $34.83 | $34.92 | $34.70 | $34.77 | $32.24 | 715,393 |
2018-08-30 | $34.98 | $35.03 | $34.91 | $34.95 | $32.41 | 555,849 |
2018-08-29 | $34.98 | $35.14 | $34.93 | $35.14 | $32.59 | 1,037,790 |
2018-08-28 | $34.95 | $35.03 | $34.82 | $34.84 | $32.31 | 1,152,990 |
2018-08-27 | $34.71 | $34.87 | $34.71 | $34.84 | $32.31 | 990,681 |
2018-08-24 | $34.52 | $34.61 | $34.46 | $34.54 | $32.03 | 988,332 |
2018-08-23 | $34.46 | $34.53 | $34.37 | $34.39 | $31.89 | 1,238,816 |
2018-08-22 | $34.60 | $34.63 | $34.47 | $34.52 | $32.01 | 861,200 |
2018-08-21 | $34.55 | $34.61 | $34.46 | $34.52 | $32.01 | 3,161,475 |
2018-08-20 | $34.15 | $34.25 | $34.15 | $34.22 | $31.73 | 328,724 |
2018-08-17 | $33.77 | $34.07 | $33.77 | $34.00 | $31.53 | 679,606 |
2018-08-16 | $33.87 | $33.94 | $33.81 | $33.85 | $31.39 | 507,840 |
2018-08-15 | $33.69 | $33.88 | $33.57 | $33.79 | $31.33 | 1,025,718 |
2018-08-14 | $34.05 | $34.12 | $33.99 | $34.11 | $31.63 | 1,619,006 |
2018-08-13 | $34.00 | $34.10 | $33.94 | $34.03 | $31.56 | 981,368 |
2018-08-10 | $34.16 | $34.22 | $34.03 | $34.03 | $31.56 | 505,767 |
2018-08-09 | $34.62 | $34.71 | $34.59 | $34.61 | $32.09 | 269,635 |
2018-08-08 | $34.57 | $34.70 | $34.49 | $34.63 | $32.11 | 501,801 |
2018-08-07 | $34.72 | $34.74 | $34.63 | $34.67 | $32.15 | 435,775 |
2018-08-06 | $34.34 | $34.53 | $34.30 | $34.48 | $31.97 | 524,460 |
2018-08-03 | $34.48 | $34.62 | $34.42 | $34.61 | $32.09 | 403,731 |
2018-08-02 | $34.48 | $34.64 | $34.44 | $34.62 | $32.10 | 657,492 |
2018-08-01 | $34.57 | $34.62 | $34.47 | $34.59 | $32.08 | 880,692 |
2018-07-31 | $34.82 | $34.85 | $34.63 | $34.70 | $32.18 | 2,446,410 |
2018-07-30 | $34.74 | $34.80 | $34.67 | $34.67 | $32.15 | 916,412 |
2018-07-27 | $34.53 | $34.62 | $34.47 | $34.52 | $32.01 | 386,671 |
2018-07-26 | $34.47 | $34.57 | $34.42 | $34.42 | $31.92 | 664,365 |
2018-07-25 | $34.06 | $34.33 | $33.99 | $34.30 | $31.81 | 665,593 |
2018-07-24 | $34.02 | $34.15 | $33.94 | $34.00 | $31.53 | 533,240 |
2018-07-23 | $34.01 | $34.02 | $33.92 | $33.95 | $31.48 | 387,873 |
2018-07-20 | $33.79 | $34.03 | $33.79 | $33.97 | $31.50 | 621,792 |
2018-07-19 | $33.60 | $33.68 | $33.49 | $33.66 | $31.21 | 1,174,897 |
2018-07-18 | $33.60 | $33.66 | $33.53 | $33.59 | $31.15 | 454,097 |
2018-07-17 | $33.31 | $33.43 | $33.28 | $33.38 | $30.95 | 980,651 |
2018-07-16 | $33.42 | $33.52 | $33.38 | $33.44 | $31.01 | 476,457 |
2018-07-13 | $33.19 | $33.31 | $33.16 | $33.29 | $30.87 | 588,384 |
2018-07-12 | $33.10 | $33.23 | $33.07 | $33.16 | $30.75 | 540,480 |
2018-07-11 | $33.09 | $33.17 | $32.86 | $32.93 | $30.54 | 677,056 |
2018-07-10 | $33.32 | $33.38 | $33.30 | $33.34 | $30.92 | 834,813 |
2018-07-09 | $33.33 | $33.38 | $33.26 | $33.35 | $30.93 | 519,897 |
2018-07-06 | $33.00 | $33.20 | $32.98 | $33.17 | $30.76 | 237,538 |
2018-07-05 | $32.97 | $33.01 | $32.86 | $33.00 | $30.60 | 1,015,496 |
2018-07-03 | $32.80 | $32.81 | $32.65 | $32.68 | $30.30 | 217,577 |
2018-07-02 | $32.27 | $32.47 | $32.26 | $32.44 | $30.08 | 571,561 |
2018-06-29 | $32.64 | $32.71 | $32.55 | $32.58 | $30.21 | 602,169 |
2018-06-28 | $32.03 | $32.16 | $31.94 | $32.11 | $29.78 | 803,319 |
2018-06-27 | $32.33 | $32.47 | $32.03 | $32.04 | $29.71 | 445,661 |
2018-06-26 | $32.29 | $32.38 | $32.17 | $32.32 | $29.97 | 516,375 |
2018-06-25 | $32.48 | $32.50 | $32.28 | $32.30 | $29.95 | 584,151 |
2018-06-22 | $32.61 | $32.85 | $32.56 | $32.71 | $30.33 | 579,575 |
2018-06-21 | $32.37 | $32.40 | $32.10 | $32.13 | $29.79 | 1,149,150 |
2018-06-20 | $32.47 | $32.47 | $32.34 | $32.37 | $30.02 | 743,137 |
2018-06-19 | $32.06 | $32.21 | $32.02 | $32.19 | $29.85 | 530,600 |
2018-06-18 | $33.16 | $33.25 | $33.09 | $33.25 | $30.08 | 429,500 |
2018-06-15 | $33.59 | $33.68 | $33.54 | $33.63 | $30.42 | 361,124 |
2018-06-14 | $33.77 | $33.93 | $33.76 | $33.79 | $30.57 | 292,772 |
2018-06-13 | $33.98 | $34.02 | $33.84 | $33.91 | $30.68 | 306,943 |
2018-06-12 | $34.03 | $34.04 | $33.87 | $33.88 | $30.65 | 446,840 |
2018-06-11 | $33.83 | $34.00 | $33.77 | $33.92 | $30.68 | 281,277 |
2018-06-08 | $33.48 | $33.60 | $33.40 | $33.58 | $30.38 | 481,708 |
2018-06-07 | $33.75 | $33.76 | $33.52 | $33.56 | $30.36 | 480,713 |
2018-06-06 | $33.43 | $33.69 | $33.36 | $33.69 | $30.48 | 726,522 |
2018-06-05 | $33.65 | $33.66 | $33.45 | $33.56 | $30.36 | 1,525,388 |
2018-06-04 | $33.84 | $33.87 | $33.68 | $33.72 | $30.50 | 469,496 |
2018-06-01 | $33.62 | $33.75 | $33.56 | $33.71 | $30.49 | 428,103 |
2018-05-31 | $33.57 | $33.59 | $33.16 | $33.27 | $30.10 | 1,024,437 |
2018-05-30 | $33.60 | $33.69 | $33.45 | $33.66 | $30.45 | 717,351 |
2018-05-29 | $33.61 | $33.72 | $33.38 | $33.47 | $30.28 | 847,569 |
2018-05-25 | $34.04 | $34.14 | $33.94 | $33.99 | $30.75 | 272,224 |
2018-05-24 | $34.16 | $34.18 | $33.93 | $34.07 | $30.82 | 435,831 |
2018-05-23 | $34.12 | $34.15 | $33.88 | $34.05 | $30.80 | 358,276 |
2018-05-22 | $34.54 | $34.67 | $34.47 | $34.48 | $31.19 | 311,031 |
2018-05-21 | $34.59 | $34.61 | $34.49 | $34.55 | $31.25 | 633,863 |
2018-05-18 | $34.44 | $34.52 | $34.35 | $34.38 | $31.10 | 378,759 |
2018-05-17 | $34.41 | $34.49 | $34.37 | $34.44 | $31.16 | 357,285 |
2018-05-16 | $34.48 | $34.54 | $34.41 | $34.45 | $31.16 | 590,781 |
2018-05-15 | $34.37 | $34.52 | $34.30 | $34.39 | $31.11 | 412,514 |
2018-05-14 | $34.68 | $34.68 | $34.49 | $34.52 | $31.23 | 620,600 |
2018-05-11 | $34.56 | $34.61 | $34.46 | $34.50 | $31.21 | 766,929 |
2018-05-10 | $34.45 | $34.45 | $34.28 | $34.36 | $31.08 | 1,059,806 |
2018-05-09 | $34.21 | $34.40 | $34.17 | $34.34 | $31.06 | 596,104 |
2018-05-08 | $34.18 | $34.27 | $34.06 | $34.22 | $30.96 | 494,124 |
2018-05-07 | $34.21 | $34.40 | $34.21 | $34.28 | $31.01 | 714,044 |
2018-05-04 | $33.80 | $34.09 | $33.80 | $34.07 | $30.82 | 495,486 |
2018-05-03 | $34.08 | $34.09 | $33.81 | $34.03 | $30.78 | 666,530 |
2018-05-02 | $34.10 | $34.14 | $33.88 | $33.89 | $30.66 | 1,032,307 |
2018-05-01 | $34.05 | $34.14 | $33.82 | $33.92 | $30.68 | 632,865 |
2018-04-30 | $34.24 | $34.34 | $34.04 | $34.04 | $30.79 | 484,311 |
2018-04-27 | $34.14 | $34.26 | $34.05 | $34.21 | $30.95 | 528,594 |
2018-04-26 | $34.21 | $34.25 | $34.12 | $34.15 | $30.89 | 397,766 |
2018-04-25 | $33.85 | $33.99 | $33.74 | $33.96 | $30.72 | 560,667 |
2018-04-24 | $34.35 | $34.38 | $33.97 | $34.07 | $30.82 | 1,041,747 |
2018-04-23 | $34.28 | $34.38 | $34.21 | $34.29 | $31.02 | 721,228 |
2018-04-20 | $34.36 | $34.50 | $34.31 | $34.36 | $31.08 | 656,318 |
2018-04-19 | $34.66 | $34.71 | $34.42 | $34.53 | $31.24 | 1,033,542 |
2018-04-18 | $34.74 | $34.76 | $34.62 | $34.68 | $31.37 | 783,621 |
2018-04-17 | $34.62 | $34.75 | $34.57 | $34.67 | $31.36 | 611,617 |
2018-04-16 | $34.55 | $34.60 | $34.43 | $34.49 | $31.20 | 545,131 |
2018-04-13 | $34.45 | $34.49 | $34.32 | $34.42 | $31.14 | 588,258 |
2018-04-12 | $34.30 | $34.40 | $34.26 | $34.36 | $31.08 | 513,427 |
2018-04-11 | $34.33 | $34.46 | $34.19 | $34.21 | $30.95 | 620,044 |
2018-04-10 | $34.47 | $34.56 | $34.40 | $34.48 | $31.19 | 563,603 |
2018-04-09 | $34.26 | $34.45 | $34.17 | $34.21 | $30.95 | 748,349 |
2018-04-06 | $34.18 | $34.28 | $33.83 | $33.90 | $30.67 | 903,286 |
2018-04-05 | $33.96 | $34.18 | $33.91 | $33.99 | $30.75 | 5,266,081 |
2018-04-04 | $33.43 | $33.86 | $33.43 | $33.86 | $30.63 | 1,132,518 |
2018-04-03 | $33.92 | $33.95 | $33.66 | $33.87 | $30.64 | 1,702,056 |
2018-04-02 | $34.46 | $34.47 | $33.78 | $33.91 | $30.68 | 927,905 |
2018-03-29 | $34.29 | $34.49 | $34.23 | $34.37 | $31.09 | 939,117 |
2018-03-28 | $34.12 | $34.51 | $33.97 | $34.24 | $30.97 | 1,254,096 |
2018-03-27 | $34.20 | $34.30 | $33.82 | $33.88 | $30.65 | 1,249,089 |
2018-03-26 | $34.21 | $34.30 | $33.79 | $34.17 | $30.91 | 996,359 |
2018-03-23 | $34.06 | $34.12 | $33.58 | $33.60 | $30.40 | 1,205,362 |
2018-03-22 | $34.28 | $34.37 | $33.80 | $33.82 | $30.59 | 1,283,972 |
2018-03-21 | $34.56 | $34.67 | $34.43 | $34.56 | $31.26 | 746,129 |
2018-03-20 | $34.52 | $34.71 | $34.49 | $34.65 | $31.35 | 853,365 |
2018-03-19 | $34.89 | $34.92 | $34.55 | $34.69 | $31.38 | 889,461 |
2018-03-16 | $34.91 | $35.01 | $34.83 | $34.87 | $31.54 | 821,204 |
2018-03-15 | $34.84 | $35.09 | $34.84 | $34.92 | $31.59 | 457,049 |
2018-03-14 | $35.13 | $35.13 | $34.86 | $34.94 | $31.61 | 766,448 |
2018-03-13 | $35.28 | $35.31 | $34.87 | $34.88 | $31.55 | 608,861 |
2018-03-12 | $35.12 | $35.21 | $35.10 | $35.16 | $31.81 | 602,973 |
2018-03-09 | $34.93 | $35.10 | $34.89 | $35.08 | $31.73 | 596,195 |
2018-03-08 | $34.81 | $34.91 | $34.71 | $34.79 | $31.47 | 1,046,285 |
2018-03-07 | $34.59 | $34.76 | $34.52 | $34.70 | $31.39 | 2,417,599 |
2018-03-06 | $34.84 | $34.94 | $34.74 | $34.79 | $31.47 | 8,774,845 |
2018-03-05 | $34.44 | $34.78 | $34.42 | $34.73 | $31.42 | 956,126 |
2018-03-02 | $34.40 | $34.41 | $34.04 | $34.36 | $31.08 | 1,838,406 |
2018-03-01 | $34.55 | $34.68 | $34.09 | $34.30 | $31.03 | 1,205,830 |
2018-02-28 | $35.30 | $35.33 | $34.91 | $34.92 | $31.59 | 1,290,171 |
2018-02-27 | $35.57 | $35.62 | $35.40 | $35.44 | $32.06 | 4,938,069 |
2018-02-26 | $35.62 | $35.87 | $35.51 | $35.85 | $32.43 | 863,895 |
2018-02-23 | $35.44 | $35.63 | $35.39 | $35.62 | $32.22 | 624,034 |
2018-02-22 | $35.40 | $35.61 | $35.33 | $35.46 | $32.08 | 567,509 |
2018-02-21 | $35.51 | $35.71 | $35.31 | $35.32 | $31.95 | 1,003,964 |
2018-02-20 | $35.50 | $35.63 | $35.37 | $35.48 | $32.10 | 744,838 |
2018-02-16 | $35.91 | $36.08 | $35.85 | $35.95 | $32.52 | 508,678 |
2018-02-15 | $35.82 | $36.04 | $35.68 | $36.02 | $32.58 | 525,353 |
2018-02-14 | $34.93 | $35.72 | $34.90 | $35.71 | $32.30 | 522,002 |
2018-02-13 | $34.91 | $34.97 | $34.78 | $34.93 | $31.60 | 998,845 |
2018-02-12 | $34.78 | $35.14 | $34.75 | $35.07 | $31.73 | 727,672 |
2018-02-09 | $34.62 | $34.82 | $34.02 | $34.64 | $31.34 | 2,290,634 |
2018-02-08 | $35.22 | $35.25 | $34.56 | $34.56 | $31.26 | 1,556,293 |
2018-02-07 | $35.28 | $35.45 | $35.21 | $35.30 | $31.93 | 1,293,106 |
2018-02-06 | $35.14 | $35.47 | $34.81 | $35.39 | $32.01 | 3,311,877 |
2018-02-05 | $36.16 | $36.21 | $35.26 | $35.34 | $31.97 | 3,052,727 |
2018-02-02 | $36.86 | $36.89 | $36.51 | $36.55 | $33.06 | 1,077,891 |
2018-02-01 | $37.18 | $37.35 | $37.15 | $37.27 | $33.72 | 1,101,266 |
2018-01-31 | $37.37 | $37.49 | $37.12 | $37.17 | $33.62 | 839,930 |
2018-01-30 | $37.43 | $37.50 | $37.27 | $37.27 | $33.72 | 1,029,626 |
2018-01-29 | $37.55 | $37.58 | $37.31 | $37.34 | $33.78 | 835,918 |
2018-01-26 | $37.69 | $37.79 | $37.63 | $37.74 | $34.14 | 1,120,186 |
2018-01-25 | $37.68 | $37.84 | $37.33 | $37.36 | $33.80 | 1,814,372 |
2018-01-24 | $37.53 | $37.71 | $37.18 | $37.28 | $33.72 | 1,405,266 |
2018-01-23 | $36.95 | $37.08 | $36.92 | $36.98 | $33.45 | 589,357 |
2018-01-22 | $36.73 | $36.83 | $36.71 | $36.82 | $33.31 | 641,690 |
2018-01-19 | $36.78 | $36.80 | $36.64 | $36.78 | $33.27 | 667,704 |
2018-01-18 | $36.62 | $36.71 | $36.56 | $36.65 | $33.15 | 641,588 |
2018-01-17 | $36.51 | $36.68 | $36.40 | $36.57 | $33.08 | 778,072 |
2018-01-16 | $36.57 | $36.60 | $36.46 | $36.54 | $33.05 | 988,021 |
2018-01-12 | $36.33 | $36.55 | $36.30 | $36.53 | $33.05 | 788,579 |
2018-01-11 | $36.10 | $36.20 | $36.09 | $36.19 | $32.74 | 977,148 |
2018-01-10 | $36.17 | $36.17 | $36.02 | $36.08 | $32.64 | 1,028,693 |
2018-01-09 | $36.19 | $36.26 | $36.10 | $36.24 | $32.78 | 1,915,430 |
2018-01-08 | $36.24 | $36.24 | $36.16 | $36.23 | $32.77 | 746,138 |
2018-01-05 | $36.13 | $36.31 | $36.11 | $36.29 | $32.83 | 826,660 |
2018-01-04 | $36.05 | $36.14 | $36.03 | $36.12 | $32.68 | 1,015,714 |
2018-01-03 | $35.63 | $35.94 | $35.60 | $35.90 | $32.48 | 686,492 |
2018-01-02 | $35.67 | $35.72 | $35.52 | $35.72 | $32.31 | 853,143 |
2017-12-29 | $35.61 | $35.66 | $35.52 | $35.58 | $32.19 | 371,089 |
2017-12-28 | $35.57 | $35.63 | $35.53 | $35.53 | $32.14 | 374,908 |
2017-12-27 | $35.29 | $35.39 | $35.26 | $35.38 | $32.01 | 377,602 |
2017-12-26 | $35.18 | $35.22 | $35.01 | $35.15 | $31.80 | 556,820 |
2017-12-22 | $35.12 | $35.20 | $35.08 | $35.19 | $31.83 | 496,470 |
2017-12-21 | $35.08 | $35.29 | $35.04 | $35.19 | $31.83 | 408,586 |
2017-12-20 | $35.12 | $35.17 | $34.94 | $34.97 | $31.63 | 771,109 |
2017-12-19 | $35.33 | $35.34 | $35.16 | $35.24 | $31.88 | 810,737 |
2017-12-18 | $35.33 | $35.50 | $35.28 | $35.42 | $32.04 | 896,999 |
2017-12-15 | $35.07 | $35.11 | $34.91 | $35.09 | $31.74 | 557,376 |
2017-12-14 | $35.16 | $35.20 | $35.01 | $35.01 | $31.67 | 535,864 |
2017-12-13 | $35.07 | $35.18 | $35.02 | $35.06 | $31.72 | 1,464,536 |
2017-12-12 | $34.76 | $34.93 | $34.72 | $34.92 | $31.59 | 725,669 |
2017-12-11 | $34.80 | $34.85 | $34.74 | $34.84 | $31.52 | 666,070 |
2017-12-08 | $34.65 | $34.84 | $34.65 | $34.84 | $31.52 | 488,621 |
2017-12-07 | $34.64 | $34.70 | $34.59 | $34.65 | $31.35 | 781,992 |
2017-12-06 | $34.74 | $34.83 | $34.71 | $34.73 | $31.42 | 377,467 |
2017-12-05 | $34.83 | $34.90 | $34.65 | $34.71 | $31.40 | 575,493 |
2017-12-04 | $35.19 | $35.19 | $34.90 | $34.92 | $31.59 | 628,331 |
2017-12-01 | $34.97 | $35.24 | $34.95 | $35.13 | $31.78 | 1,407,333 |
2017-11-30 | $35.09 | $35.15 | $34.91 | $34.98 | $31.64 | 938,656 |
2017-11-29 | $35.03 | $35.09 | $34.84 | $34.92 | $31.59 | 704,484 |
2017-11-28 | $35.03 | $35.19 | $34.93 | $35.17 | $31.82 | 535,488 |
2017-11-27 | $35.05 | $35.10 | $34.90 | $34.92 | $31.59 | 576,692 |
2017-11-24 | $35.25 | $35.28 | $35.15 | $35.21 | $31.85 | 343,194 |
2017-11-22 | $35.08 | $35.11 | $34.93 | $34.98 | $31.64 | 699,494 |
2017-11-21 | $34.84 | $34.92 | $34.80 | $34.82 | $31.50 | 669,626 |
2017-11-20 | $34.69 | $34.78 | $34.61 | $34.62 | $31.32 | 1,083,588 |
2017-11-17 | $34.25 | $34.46 | $34.18 | $34.39 | $31.11 | 1,428,876 |
2017-11-16 | $34.26 | $34.30 | $34.18 | $34.21 | $30.95 | 673,389 |
2017-11-15 | $34.10 | $34.12 | $34.03 | $34.03 | $30.78 | 561,225 |
2017-11-14 | $34.18 | $34.26 | $34.12 | $34.21 | $30.95 | 593,133 |
2017-11-13 | $34.05 | $34.21 | $34.03 | $34.16 | $30.90 | 901,052 |
2017-11-10 | $34.20 | $34.22 | $34.06 | $34.15 | $30.89 | 439,526 |
2017-11-09 | $34.21 | $34.38 | $34.15 | $34.32 | $31.05 | 1,725,522 |
2017-11-08 | $34.34 | $34.51 | $34.32 | $34.45 | $31.16 | 726,433 |
2017-11-07 | $34.45 | $34.49 | $34.26 | $34.36 | $31.08 | 1,754,450 |
2017-11-06 | $34.56 | $34.64 | $34.53 | $34.61 | $31.31 | 300,540 |
2017-11-03 | $34.58 | $34.68 | $34.49 | $34.63 | $31.33 | 718,169 |
2017-11-02 | $34.50 | $34.58 | $34.45 | $34.55 | $31.25 | 807,911 |
2017-11-01 | $34.46 | $34.56 | $34.33 | $34.33 | $31.06 | 982,730 |
2017-10-31 | $34.49 | $34.57 | $34.45 | $34.53 | $31.24 | 709,062 |
2017-10-30 | $34.21 | $34.38 | $34.21 | $34.35 | $31.07 | 242,598 |
2017-10-27 | $34.21 | $34.25 | $34.15 | $34.22 | $30.96 | 437,588 |
2017-10-26 | $34.36 | $34.41 | $34.27 | $34.29 | $31.02 | 434,900 |
2017-10-25 | $34.42 | $34.46 | $34.08 | $34.27 | $31.00 | 970,639 |
2017-10-24 | $34.54 | $34.56 | $34.44 | $34.48 | $31.19 | 757,905 |
2017-10-23 | $34.85 | $34.85 | $34.69 | $34.72 | $31.41 | 614,107 |
2017-10-20 | $34.84 | $34.86 | $34.73 | $34.85 | $31.53 | 997,238 |
2017-10-19 | $35.07 | $35.13 | $35.02 | $35.06 | $31.72 | 652,812 |
2017-10-18 | $35.07 | $35.15 | $35.05 | $35.13 | $31.78 | 685,471 |
2017-10-17 | $35.10 | $35.12 | $34.98 | $35.08 | $31.73 | 1,044,731 |
2017-10-16 | $35.19 | $35.28 | $35.15 | $35.25 | $31.89 | 906,463 |
2017-10-13 | $35.41 | $35.41 | $35.34 | $35.41 | $32.03 | 489,972 |
2017-10-12 | $35.29 | $35.37 | $35.26 | $35.31 | $31.94 | 882,173 |
2017-10-11 | $35.24 | $35.33 | $35.22 | $35.30 | $31.93 | 833,355 |
2017-10-10 | $35.15 | $35.28 | $35.12 | $35.28 | $31.92 | 503,708 |
2017-10-09 | $34.95 | $34.97 | $34.89 | $34.93 | $31.60 | 331,591 |
2017-10-06 | $34.86 | $35.03 | $34.83 | $35.03 | $31.69 | 923,592 |
2017-10-05 | $35.08 | $35.11 | $35.03 | $35.11 | $31.76 | 399,731 |
2017-10-04 | $35.23 | $35.28 | $35.17 | $35.20 | $31.84 | 543,781 |
2017-10-03 | $35.17 | $35.29 | $35.13 | $35.24 | $31.88 | 908,115 |
2017-10-02 | $35.07 | $35.12 | $34.99 | $35.06 | $31.72 | 699,442 |
2017-09-29 | $34.81 | $35.10 | $34.74 | $35.03 | $31.69 | 1,039,683 |
2017-09-28 | $34.61 | $34.75 | $34.61 | $34.68 | $31.37 | 431,816 |
2017-09-27 | $34.50 | $34.63 | $34.46 | $34.59 | $31.29 | 949,627 |
2017-09-26 | $34.76 | $34.80 | $34.64 | $34.72 | $31.41 | 868,215 |
2017-09-25 | $34.75 | $34.88 | $34.74 | $34.78 | $31.46 | 907,926 |
2017-09-22 | $34.86 | $34.91 | $34.77 | $34.80 | $31.48 | 450,381 |
2017-09-21 | $34.64 | $34.77 | $34.63 | $34.73 | $31.42 | 404,908 |
2017-09-20 | $34.99 | $35.03 | $34.68 | $34.82 | $31.50 | 522,993 |
2017-09-19 | $34.90 | $34.96 | $34.87 | $34.94 | $31.61 | 515,178 |
2017-09-18 | $34.94 | $34.96 | $34.74 | $34.79 | $31.47 | 744,270 |
2017-09-15 | $34.80 | $34.85 | $34.71 | $34.80 | $31.48 | 1,073,657 |
2017-09-14 | $34.64 | $34.76 | $34.60 | $34.76 | $31.44 | 752,886 |
2017-09-13 | $34.86 | $34.88 | $34.66 | $34.72 | $31.41 | 515,937 |
2017-09-12 | $34.85 | $35.01 | $34.84 | $34.95 | $31.62 | 416,718 |
2017-09-11 | $34.83 | $34.95 | $34.82 | $34.86 | $31.54 | 507,761 |
2017-09-08 | $34.76 | $34.81 | $34.66 | $34.67 | $31.36 | 674,020 |
2017-09-07 | $34.50 | $34.66 | $34.45 | $34.59 | $31.29 | 690,707 |
2017-09-06 | $34.20 | $34.36 | $34.18 | $34.27 | $31.00 | 485,280 |
2017-09-05 | $34.22 | $34.32 | $34.04 | $34.17 | $30.91 | 1,045,104 |
2017-09-01 | $34.39 | $34.45 | $34.21 | $34.26 | $30.99 | 607,392 |
2017-08-31 | $34.13 | $34.35 | $34.09 | $34.31 | $31.04 | 378,901 |
2017-08-30 | $34.08 | $34.12 | $33.97 | $34.02 | $30.78 | 745,251 |
2017-08-29 | $34.27 | $34.38 | $34.18 | $34.18 | $30.92 | 618,563 |
2017-08-28 | $34.37 | $34.38 | $34.23 | $34.27 | $31.00 | 292,557 |
2017-08-25 | $34.25 | $34.42 | $34.24 | $34.34 | $31.06 | 588,943 |
2017-08-24 | $34.37 | $34.39 | $34.16 | $34.16 | $30.90 | 521,198 |
2017-08-23 | $34.14 | $34.25 | $34.13 | $34.22 | $30.96 | 361,588 |
2017-08-22 | $34.18 | $34.28 | $34.14 | $34.26 | $30.99 | 876,423 |
2017-08-21 | $34.05 | $34.14 | $34.00 | $34.07 | $30.82 | 900,707 |
2017-08-18 | $34.06 | $34.10 | $33.89 | $33.91 | $30.68 | 629,398 |
2017-08-17 | $34.22 | $34.30 | $34.00 | $34.01 | $30.77 | 793,255 |
2017-08-16 | $34.14 | $34.34 | $34.10 | $34.31 | $31.04 | 635,565 |
2017-08-15 | $34.09 | $34.17 | $33.99 | $34.17 | $30.91 | 434,299 |
2017-08-14 | $34.20 | $34.31 | $34.17 | $34.20 | $30.94 | 356,417 |
2017-08-11 | $34.00 | $34.07 | $33.93 | $34.00 | $30.76 | 605,776 |
2017-08-10 | $34.35 | $34.37 | $34.07 | $34.09 | $30.84 | 1,088,383 |
2017-08-09 | $34.52 | $34.61 | $34.41 | $34.58 | $31.28 | 784,053 |
2017-08-08 | $34.66 | $34.73 | $34.45 | $34.50 | $31.21 | 640,572 |
2017-08-07 | $34.71 | $34.75 | $34.65 | $34.73 | $31.42 | 480,660 |
2017-08-04 | $34.68 | $34.83 | $34.62 | $34.80 | $31.48 | 650,027 |
2017-08-03 | $34.74 | $34.88 | $34.71 | $34.72 | $31.41 | 494,728 |
2017-08-02 | $34.73 | $34.80 | $34.65 | $34.70 | $31.39 | 980,342 |
2017-08-01 | $34.74 | $34.75 | $34.63 | $34.65 | $31.35 | 885,591 |
2017-07-31 | $34.57 | $34.57 | $34.44 | $34.47 | $31.18 | 747,942 |
2017-07-28 | $34.23 | $34.40 | $34.21 | $34.37 | $31.09 | 702,266 |
2017-07-27 | $34.66 | $34.66 | $34.30 | $34.42 | $31.14 | 909,976 |
2017-07-26 | $34.54 | $34.77 | $34.47 | $34.73 | $31.42 | 1,111,520 |
2017-07-25 | $34.78 | $34.80 | $34.57 | $34.62 | $31.32 | 513,269 |
2017-07-24 | $34.72 | $34.73 | $34.57 | $34.72 | $31.41 | 333,384 |
2017-07-21 | $34.83 | $34.84 | $34.69 | $34.81 | $31.49 | 321,293 |
2017-07-20 | $34.76 | $34.95 | $34.75 | $34.90 | $31.57 | 416,094 |
2017-07-19 | $34.84 | $34.90 | $34.80 | $34.84 | $31.52 | 452,416 |
2017-07-18 | $34.72 | $34.77 | $34.64 | $34.67 | $31.36 | 550,444 |
2017-07-17 | $34.60 | $34.64 | $34.54 | $34.55 | $31.25 | 403,122 |
2017-07-14 | $34.42 | $34.58 | $34.38 | $34.55 | $31.25 | 743,785 |
2017-07-13 | $34.38 | $34.41 | $34.24 | $34.40 | $31.12 | 1,065,618 |
2017-07-12 | $34.31 | $34.47 | $34.29 | $34.41 | $31.13 | 1,758,043 |
2017-07-11 | $33.78 | $34.00 | $33.76 | $34.00 | $30.76 | 528,288 |
2017-07-10 | $34.06 | $34.14 | $34.01 | $34.12 | $30.87 | 481,205 |
2017-07-07 | $33.88 | $34.07 | $33.83 | $34.06 | $30.81 | 596,572 |
2017-07-06 | $33.85 | $34.01 | $33.77 | $33.95 | $30.71 | 851,487 |
2017-07-05 | $34.01 | $34.23 | $33.96 | $34.23 | $30.97 | 852,123 |
2017-07-03 | $34.34 | $34.45 | $34.32 | $34.33 | $31.06 | 511,649 |
2017-06-30 | $34.44 | $34.47 | $34.18 | $34.31 | $31.04 | 779,324 |
2017-06-29 | $34.52 | $34.52 | $34.18 | $34.33 | $31.06 | 687,430 |
2017-06-28 | $34.66 | $34.76 | $34.58 | $34.76 | $31.44 | 562,442 |
2017-06-27 | $34.54 | $34.77 | $34.50 | $34.62 | $31.32 | 1,331,604 |
2017-06-26 | $34.57 | $34.61 | $34.45 | $34.47 | $31.18 | 1,438,319 |
2017-06-23 | $34.12 | $34.34 | $34.12 | $34.29 | $31.02 | 462,756 |
2017-06-22 | $34.14 | $34.26 | $34.09 | $34.15 | $30.89 | 747,902 |
2017-06-21 | $34.00 | $34.07 | $33.96 | $34.06 | $30.81 | 681,049 |
2017-06-20 | $34.32 | $34.32 | $34.03 | $34.06 | $30.81 | 1,093,438 |
2017-06-19 | $34.89 | $35.01 | $34.88 | $34.97 | $30.97 | 1,326,160 |
2017-06-16 | $34.59 | $34.82 | $34.58 | $34.79 | $30.81 | 783,208 |
2017-06-15 | $34.01 | $34.30 | $34.00 | $34.27 | $30.35 | 941,607 |
2017-06-14 | $34.68 | $34.73 | $34.35 | $34.47 | $30.53 | 607,983 |
2017-06-13 | $34.50 | $34.59 | $34.48 | $34.54 | $30.59 | 704,779 |
2017-06-12 | $34.32 | $34.36 | $34.20 | $34.28 | $30.36 | 698,002 |
2017-06-09 | $34.33 | $34.45 | $34.28 | $34.42 | $30.49 | 708,759 |
2017-06-08 | $34.45 | $34.47 | $34.29 | $34.42 | $30.49 | 915,174 |
2017-06-07 | $34.86 | $34.88 | $34.60 | $34.74 | $30.77 | 826,165 |
2017-06-06 | $34.88 | $34.89 | $34.79 | $34.85 | $30.87 | 1,046,599 |
2017-06-05 | $35.11 | $35.15 | $34.86 | $34.98 | $30.98 | 1,746,912 |
2017-06-02 | $35.20 | $35.39 | $35.14 | $35.38 | $31.34 | 652,989 |
2017-06-01 | $34.96 | $35.07 | $34.94 | $35.07 | $31.06 | 817,092 |
2017-05-31 | $35.04 | $35.11 | $34.91 | $34.93 | $30.94 | 687,416 |
2017-05-30 | $34.69 | $34.81 | $34.65 | $34.75 | $30.78 | 617,827 |
2017-05-26 | $34.76 | $34.95 | $34.76 | $34.88 | $30.89 | 570,658 |
2017-05-25 | $34.96 | $35.06 | $34.85 | $34.90 | $30.91 | 878,295 |
2017-05-24 | $34.75 | $34.88 | $34.72 | $34.86 | $30.88 | 812,995 |
2017-05-23 | $35.00 | $35.04 | $34.87 | $34.92 | $30.93 | 2,028,391 |
2017-05-22 | $35.11 | $35.15 | $34.97 | $35.03 | $31.03 | 1,139,978 |
2017-05-19 | $34.68 | $34.85 | $34.67 | $34.83 | $30.85 | 368,750 |
2017-05-18 | $34.16 | $34.36 | $34.16 | $34.33 | $30.41 | 1,091,735 |
2017-05-17 | $34.55 | $34.63 | $34.24 | $34.25 | $30.33 | 749,134 |
2017-05-16 | $34.69 | $34.75 | $34.62 | $34.74 | $30.77 | 356,137 |
2017-05-15 | $34.22 | $34.35 | $34.22 | $34.33 | $30.41 | 595,369 |
2017-05-12 | $33.98 | $34.24 | $33.96 | $34.20 | $30.29 | 676,575 |
2017-05-11 | $33.85 | $33.93 | $33.79 | $33.92 | $30.04 | 858,922 |
2017-05-10 | $33.92 | $33.97 | $33.83 | $33.96 | $30.08 | 857,973 |
2017-05-09 | $34.02 | $34.09 | $33.92 | $34.03 | $30.14 | 1,489,795 |
2017-05-08 | $34.09 | $34.09 | $33.98 | $34.02 | $30.13 | 793,177 |
2017-05-05 | $34.13 | $34.44 | $34.09 | $34.44 | $30.50 | 751,469 |
2017-05-04 | $33.79 | $34.15 | $33.76 | $34.15 | $30.25 | 894,821 |
2017-05-03 | $33.74 | $33.75 | $33.61 | $33.62 | $29.78 | 727,835 |
2017-05-02 | $33.49 | $33.64 | $33.43 | $33.62 | $29.78 | 798,040 |
2017-05-01 | $33.31 | $33.45 | $33.31 | $33.36 | $29.55 | 842,540 |
2017-04-28 | $33.31 | $33.33 | $33.21 | $33.24 | $29.44 | 737,529 |
2017-04-27 | $33.31 | $33.41 | $33.27 | $33.36 | $29.55 | 580,654 |
2017-04-26 | $33.14 | $33.30 | $33.14 | $33.18 | $29.39 | 541,187 |
2017-04-25 | $33.01 | $33.19 | $32.98 | $33.17 | $29.38 | 743,277 |
2017-04-24 | $32.70 | $32.81 | $32.66 | $32.81 | $29.06 | 711,644 |
2017-04-21 | $32.04 | $32.18 | $32.04 | $32.16 | $28.48 | 509,925 |
2017-04-20 | $32.16 | $32.25 | $32.14 | $32.16 | $28.48 | 620,120 |
2017-04-19 | $31.97 | $32.00 | $31.85 | $31.87 | $28.23 | 664,765 |
2017-04-18 | $32.00 | $32.01 | $31.82 | $32.00 | $28.34 | 563,721 |
2017-04-17 | $32.13 | $32.15 | $32.01 | $32.15 | $28.47 | 434,829 |
2017-04-13 | $32.01 | $32.10 | $31.95 | $31.98 | $28.32 | 658,327 |
2017-04-12 | $32.08 | $32.21 | $32.04 | $32.16 | $28.48 | 821,767 |
2017-04-11 | $31.94 | $32.05 | $31.86 | $32.05 | $28.39 | 535,736 |
2017-04-10 | $31.79 | $31.86 | $31.75 | $31.77 | $28.14 | 418,884 |
2017-04-07 | $31.75 | $31.86 | $31.73 | $31.82 | $28.18 | 497,308 |
2017-04-06 | $31.89 | $31.93 | $31.80 | $31.84 | $28.20 | 448,869 |
2017-04-05 | $31.89 | $31.97 | $31.74 | $31.74 | $28.11 | 466,395 |
2017-04-04 | $31.88 | $32.03 | $31.84 | $32.02 | $28.36 | 554,934 |
2017-04-03 | $32.01 | $32.03 | $31.77 | $31.97 | $28.32 | 693,696 |
2017-03-31 | $31.99 | $32.09 | $31.97 | $31.98 | $28.32 | 702,464 |
2017-03-30 | $32.16 | $32.22 | $32.01 | $32.04 | $28.38 | 551,083 |
2017-03-29 | $31.98 | $32.14 | $31.98 | $32.14 | $28.47 | 572,811 |
2017-03-28 | $32.18 | $32.28 | $32.12 | $32.15 | $28.47 | 692,297 |
2017-03-27 | $32.15 | $32.27 | $32.13 | $32.24 | $28.55 | 435,290 |
2017-03-24 | $31.99 | $32.11 | $31.97 | $32.07 | $28.40 | 731,877 |
2017-03-23 | $31.86 | $32.08 | $31.86 | $31.99 | $28.33 | 552,809 |
2017-03-22 | $31.79 | $31.98 | $31.79 | $31.91 | $28.26 | 469,818 |
2017-03-21 | $32.26 | $32.27 | $31.81 | $31.84 | $28.20 | 617,008 |
2017-03-20 | $32.12 | $32.16 | $32.03 | $32.04 | $28.38 | 460,900 |
2017-03-17 | $32.08 | $32.22 | $32.05 | $32.11 | $28.44 | 406,268 |
2017-03-16 | $31.96 | $32.07 | $31.94 | $32.07 | $28.40 | 481,557 |
2017-03-15 | $31.53 | $31.92 | $31.53 | $31.91 | $28.26 | 535,116 |
2017-03-14 | $31.51 | $31.57 | $31.49 | $31.54 | $27.93 | 573,737 |
2017-03-13 | $31.59 | $31.70 | $31.59 | $31.68 | $28.06 | 1,232,629 |
2017-03-10 | $31.43 | $31.53 | $31.39 | $31.52 | $27.92 | 1,251,507 |
2017-03-09 | $31.19 | $31.34 | $31.17 | $31.33 | $27.75 | 1,324,654 |
2017-03-08 | $31.22 | $31.27 | $31.15 | $31.15 | $27.59 | 492,365 |
2017-03-07 | $31.10 | $31.30 | $31.10 | $31.27 | $27.70 | 414,671 |
2017-03-06 | $31.43 | $31.43 | $31.32 | $31.41 | $27.82 | 498,081 |
2017-03-03 | $31.38 | $31.53 | $31.33 | $31.47 | $27.87 | 519,952 |
2017-03-02 | $31.31 | $31.41 | $31.26 | $31.26 | $27.69 | 616,012 |
2017-03-01 | $31.07 | $31.33 | $31.04 | $31.29 | $27.71 | 591,472 |
2017-02-28 | $30.95 | $31.13 | $30.95 | $31.04 | $27.49 | 616,026 |
2017-02-27 | $30.84 | $30.98 | $30.84 | $30.95 | $27.41 | 359,415 |
2017-02-24 | $30.80 | $30.99 | $30.80 | $30.97 | $27.43 | 941,206 |
2017-02-23 | $31.06 | $31.13 | $31.06 | $31.11 | $27.55 | 688,348 |
2017-02-22 | $30.94 | $31.08 | $30.92 | $31.06 | $27.51 | 388,126 |
2017-02-21 | $30.96 | $31.09 | $30.96 | $31.09 | $27.54 | 264,422 |
2017-02-17 | $30.97 | $31.09 | $30.92 | $31.05 | $27.50 | 328,802 |
2017-02-16 | $30.94 | $31.06 | $30.94 | $31.05 | $27.50 | 362,755 |
2017-02-15 | $30.63 | $30.87 | $30.62 | $30.87 | $27.34 | 403,225 |
2017-02-14 | $30.71 | $30.72 | $30.57 | $30.70 | $27.19 | 573,413 |
2017-02-13 | $30.79 | $30.83 | $30.71 | $30.78 | $27.26 | 541,159 |
2017-02-10 | $30.67 | $30.85 | $30.66 | $30.83 | $27.31 | 335,474 |
2017-02-09 | $30.75 | $30.82 | $30.70 | $30.82 | $27.30 | 445,082 |
2017-02-08 | $30.68 | $30.80 | $30.64 | $30.76 | $27.24 | 302,544 |
2017-02-07 | $30.67 | $30.72 | $30.64 | $30.70 | $27.19 | 482,048 |
2017-02-06 | $30.60 | $30.72 | $30.57 | $30.70 | $27.19 | 565,492 |
2017-02-03 | $30.74 | $30.84 | $30.71 | $30.80 | $27.28 | 557,148 |
2017-02-02 | $30.67 | $30.75 | $30.54 | $30.62 | $27.12 | 806,838 |
2017-02-01 | $30.87 | $30.88 | $30.63 | $30.74 | $27.23 | 786,197 |
2017-01-31 | $30.63 | $30.78 | $30.59 | $30.73 | $27.22 | 1,161,864 |
2017-01-30 | $30.43 | $30.64 | $30.39 | $30.61 | $27.11 | 848,096 |
2017-01-27 | $30.67 | $30.74 | $30.59 | $30.71 | $27.20 | 553,351 |
2017-01-26 | $30.86 | $30.87 | $30.69 | $30.71 | $27.20 | 803,234 |
2017-01-25 | $30.54 | $30.72 | $30.52 | $30.69 | $27.18 | 893,523 |
2017-01-24 | $30.21 | $30.30 | $30.20 | $30.27 | $26.81 | 708,383 |
2017-01-23 | $30.16 | $30.29 | $30.09 | $30.26 | $26.80 | 1,975,100 |
2017-01-20 | $30.10 | $30.26 | $30.08 | $30.26 | $26.80 | 959,678 |
2017-01-19 | $30.10 | $30.12 | $29.95 | $30.08 | $26.64 | 725,388 |
2017-01-18 | $30.25 | $30.33 | $30.20 | $30.27 | $26.81 | 1,194,213 |
2017-01-17 | $30.40 | $30.40 | $30.29 | $30.36 | $26.89 | 692,232 |
2017-01-13 | $30.50 | $30.52 | $30.41 | $30.52 | $27.03 | 669,836 |
2017-01-12 | $30.34 | $30.41 | $30.29 | $30.40 | $26.92 | 860,726 |
2017-01-11 | $30.09 | $30.27 | $30.06 | $30.26 | $26.80 | 2,021,769 |
2017-01-10 | $30.20 | $30.29 | $30.17 | $30.25 | $26.79 | 1,134,244 |
2017-01-09 | $30.12 | $30.23 | $30.06 | $30.21 | $26.76 | 532,956 |
2017-01-06 | $30.08 | $30.23 | $30.06 | $30.16 | $26.71 | 550,878 |
2017-01-05 | $30.03 | $30.26 | $30.00 | $30.22 | $26.77 | 644,074 |
2017-01-04 | $29.59 | $29.87 | $29.58 | $29.86 | $26.45 | 689,643 |
2017-01-03 | $29.45 | $29.59 | $29.33 | $29.57 | $26.19 | 1,246,536 |
2016-12-30 | $29.57 | $29.66 | $29.41 | $29.46 | $26.09 | 749,286 |
2016-12-29 | $29.36 | $29.41 | $29.30 | $29.31 | $25.96 | 561,188 |
2016-12-28 | $29.28 | $29.28 | $29.11 | $29.13 | $25.80 | 497,101 |
2016-12-27 | $29.31 | $29.31 | $29.22 | $29.25 | $25.91 | 333,528 |
2016-12-23 | $29.22 | $29.25 | $29.17 | $29.25 | $25.91 | 585,566 |
2016-12-22 | $29.27 | $29.30 | $29.19 | $29.23 | $25.89 | 550,216 |
2016-12-21 | $29.25 | $29.28 | $29.12 | $29.17 | $25.84 | 694,093 |
2016-12-20 | $29.19 | $29.25 | $29.13 | $29.21 | $25.85 | 495,535 |
2016-12-19 | $29.17 | $29.34 | $29.13 | $29.13 | $25.78 | 825,359 |
2016-12-16 | $29.01 | $29.25 | $29.01 | $29.13 | $25.78 | 1,484,602 |
2016-12-15 | $28.94 | $29.00 | $28.86 | $28.94 | $25.62 | 983,208 |
2016-12-14 | $29.39 | $29.47 | $28.99 | $29.03 | $25.70 | 859,055 |
2016-12-13 | $29.31 | $29.52 | $29.31 | $29.43 | $26.05 | 604,550 |
2016-12-12 | $28.99 | $29.06 | $28.86 | $28.98 | $25.65 | 519,110 |
2016-12-09 | $28.94 | $29.17 | $28.94 | $29.13 | $25.78 | 1,174,712 |
2016-12-08 | $28.64 | $28.76 | $28.59 | $28.73 | $25.43 | 1,751,347 |
2016-12-07 | $28.80 | $29.00 | $28.74 | $28.96 | $25.63 | 854,224 |
2016-12-06 | $28.65 | $28.89 | $28.63 | $28.85 | $25.54 | 858,063 |
2016-12-05 | $28.59 | $28.69 | $28.51 | $28.64 | $25.35 | 2,685,471 |
2016-12-02 | $28.15 | $28.35 | $28.14 | $28.31 | $25.06 | 754,485 |
2016-12-01 | $28.18 | $28.27 | $28.07 | $28.18 | $24.94 | 1,351,666 |
2016-11-30 | $28.49 | $28.49 | $28.33 | $28.35 | $25.09 | 1,106,439 |
2016-11-29 | $28.22 | $28.51 | $28.19 | $28.42 | $25.16 | 1,364,040 |
2016-11-28 | $28.38 | $28.40 | $28.23 | $28.24 | $25.00 | 642,055 |
2016-11-25 | $28.53 | $28.57 | $28.48 | $28.50 | $25.23 | 564,564 |
2016-11-23 | $27.91 | $28.07 | $27.87 | $28.05 | $24.83 | 782,056 |
2016-11-22 | $28.31 | $28.32 | $28.11 | $28.26 | $25.01 | 883,467 |
2016-11-21 | $28.52 | $28.58 | $28.40 | $28.56 | $25.28 | 950,142 |
2016-11-18 | $28.70 | $28.72 | $28.60 | $28.63 | $25.34 | 703,524 |
2016-11-17 | $28.92 | $29.01 | $28.86 | $28.93 | $25.61 | 768,558 |
2016-11-16 | $28.70 | $28.83 | $28.70 | $28.78 | $25.47 | 848,526 |
2016-11-15 | $28.70 | $29.01 | $28.64 | $29.01 | $25.68 | 2,037,578 |
2016-11-14 | $28.70 | $28.91 | $28.69 | $28.89 | $25.57 | 547,178 |
2016-11-11 | $29.27 | $29.30 | $29.01 | $29.18 | $25.83 | 1,186,440 |
2016-11-10 | $29.36 | $29.46 | $29.09 | $29.37 | $26.00 | 1,372,999 |
2016-11-09 | $29.30 | $29.58 | $29.21 | $29.48 | $26.09 | 2,853,446 |
2016-11-08 | $29.07 | $29.22 | $29.03 | $29.15 | $25.80 | 1,131,314 |
2016-11-07 | $29.10 | $29.16 | $28.99 | $29.11 | $25.77 | 599,528 |
2016-11-04 | $28.78 | $28.84 | $28.62 | $28.63 | $25.34 | 689,908 |
2016-11-03 | $28.89 | $28.91 | $28.68 | $28.71 | $25.41 | 847,540 |
2016-11-02 | $29.16 | $29.20 | $28.91 | $28.92 | $25.60 | 1,337,155 |
2016-11-01 | $29.20 | $29.20 | $29.08 | $29.10 | $25.76 | 765,692 |
2016-10-31 | $29.08 | $29.11 | $28.97 | $29.01 | $25.68 | 597,225 |
2016-10-28 | $29.04 | $29.14 | $29.01 | $29.07 | $25.73 | 582,859 |
2016-10-27 | $29.15 | $29.20 | $29.06 | $29.09 | $25.75 | 493,480 |
2016-10-26 | $29.06 | $29.10 | $28.97 | $29.03 | $25.70 | 1,503,662 |
2016-10-25 | $29.19 | $29.21 | $29.12 | $29.14 | $25.79 | 726,983 |
2016-10-24 | $29.38 | $29.43 | $29.30 | $29.37 | $26.00 | 521,779 |
2016-10-21 | $29.41 | $29.59 | $29.41 | $29.59 | $26.19 | 315,708 |
2016-10-20 | $29.63 | $29.79 | $29.61 | $29.68 | $26.27 | 530,269 |
2016-10-19 | $29.80 | $29.88 | $29.80 | $29.82 | $26.39 | 450,969 |
2016-10-18 | $29.68 | $29.80 | $29.64 | $29.75 | $26.33 | 281,921 |
2016-10-17 | $29.56 | $29.60 | $29.44 | $29.52 | $26.13 | 362,415 |
2016-10-14 | $29.85 | $29.96 | $29.72 | $29.72 | $26.31 | 566,288 |
2016-10-13 | $29.41 | $29.71 | $29.36 | $29.63 | $26.23 | 712,955 |
2016-10-12 | $29.78 | $29.85 | $29.66 | $29.78 | $26.36 | 767,599 |
2016-10-11 | $30.19 | $30.19 | $29.83 | $29.90 | $26.47 | 629,410 |
2016-10-10 | $30.09 | $30.30 | $30.09 | $30.18 | $26.71 | 830,710 |
2016-10-07 | $30.26 | $30.27 | $29.96 | $30.16 | $26.70 | 806,281 |
2016-10-06 | $30.38 | $30.40 | $30.26 | $30.33 | $26.85 | 557,438 |
2016-10-05 | $30.51 | $30.62 | $30.44 | $30.57 | $27.06 | 554,098 |
2016-10-04 | $30.41 | $30.57 | $30.33 | $30.42 | $26.93 | 649,401 |
2016-10-03 | $30.54 | $30.55 | $30.41 | $30.48 | $26.98 | 627,320 |
2016-09-30 | $30.32 | $30.58 | $30.29 | $30.55 | $27.04 | 970,579 |
2016-09-29 | $30.67 | $30.77 | $30.37 | $30.46 | $26.96 | 641,865 |
2016-09-28 | $30.73 | $30.90 | $30.60 | $30.90 | $27.35 | 339,713 |
2016-09-27 | $30.39 | $30.67 | $30.36 | $30.67 | $27.15 | 370,950 |
2016-09-26 | $30.67 | $30.70 | $30.56 | $30.57 | $27.06 | 383,803 |
2016-09-23 | $30.79 | $30.92 | $30.76 | $30.82 | $27.28 | 313,737 |
2016-09-22 | $31.13 | $31.20 | $31.03 | $31.07 | $27.50 | 390,680 |
2016-09-21 | $30.50 | $30.74 | $30.41 | $30.72 | $27.19 | 769,039 |
2016-09-20 | $30.52 | $30.52 | $30.39 | $30.40 | $26.91 | 384,908 |
2016-09-19 | $30.25 | $30.32 | $30.13 | $30.17 | $26.70 | 508,602 |
2016-09-16 | $30.16 | $30.18 | $29.99 | $30.06 | $26.61 | 594,711 |
2016-09-15 | $30.37 | $30.56 | $30.28 | $30.54 | $27.03 | 578,777 |
2016-09-14 | $30.30 | $30.47 | $30.26 | $30.32 | $26.84 | 796,398 |
2016-09-13 | $30.57 | $30.62 | $30.24 | $30.33 | $26.85 | 1,037,583 |
2016-09-12 | $30.33 | $30.75 | $30.32 | $30.74 | $27.21 | 1,005,611 |
2016-09-09 | $30.73 | $30.73 | $30.43 | $30.43 | $26.93 | 776,691 |
2016-09-08 | $31.04 | $31.10 | $30.93 | $30.94 | $27.39 | 689,628 |
2016-09-07 | $31.05 | $31.11 | $30.99 | $31.00 | $27.44 | 928,405 |
2016-09-06 | $30.80 | $30.99 | $30.78 | $30.97 | $27.41 | 562,998 |
2016-09-02 | $30.52 | $30.66 | $30.46 | $30.62 | $27.10 | 664,720 |
2016-09-01 | $30.14 | $30.27 | $30.06 | $30.26 | $26.78 | 680,229 |
2016-08-31 | $30.20 | $30.27 | $30.08 | $30.18 | $26.71 | 483,171 |
2016-08-30 | $30.34 | $30.38 | $30.24 | $30.28 | $26.80 | 644,443 |
2016-08-29 | $30.19 | $30.32 | $30.17 | $30.30 | $26.82 | 557,148 |
2016-08-26 | $30.41 | $30.68 | $30.06 | $30.20 | $26.73 | 964,596 |
2016-08-25 | $30.45 | $30.50 | $30.35 | $30.39 | $26.90 | 365,373 |
2016-08-24 | $30.70 | $30.75 | $30.54 | $30.56 | $27.05 | 670,973 |
2016-08-23 | $30.85 | $30.95 | $30.77 | $30.79 | $27.25 | 705,294 |
2016-08-22 | $30.62 | $30.77 | $30.56 | $30.70 | $27.17 | 653,980 |
2016-08-19 | $30.66 | $30.68 | $30.52 | $30.65 | $27.13 | 302,509 |
2016-08-18 | $30.78 | $31.00 | $30.77 | $30.99 | $27.43 | 506,784 |
2016-08-17 | $30.68 | $30.81 | $30.52 | $30.73 | $27.20 | 578,725 |
2016-08-16 | $30.87 | $30.95 | $30.76 | $30.78 | $27.24 | 813,385 |
2016-08-15 | $30.76 | $30.87 | $30.74 | $30.77 | $27.24 | 256,411 |
2016-08-12 | $30.81 | $30.83 | $30.71 | $30.73 | $27.20 | 414,104 |
2016-08-11 | $30.69 | $30.89 | $30.68 | $30.73 | $27.20 | 572,512 |
2016-08-10 | $30.45 | $30.46 | $30.33 | $30.36 | $26.87 | 437,970 |
2016-08-09 | $30.07 | $30.26 | $30.07 | $30.19 | $26.72 | 527,562 |
2016-08-08 | $29.95 | $30.00 | $29.90 | $29.97 | $26.53 | 695,188 |
2016-08-05 | $29.98 | $30.10 | $29.95 | $30.05 | $26.60 | 740,595 |
2016-08-04 | $29.83 | $29.99 | $29.82 | $29.96 | $26.52 | 642,043 |
2016-08-03 | $29.68 | $29.80 | $29.66 | $29.79 | $26.37 | 549,476 |
2016-08-02 | $30.12 | $30.12 | $29.88 | $30.00 | $26.55 | 817,639 |
2016-08-01 | $30.20 | $30.29 | $30.05 | $30.07 | $26.62 | 1,441,187 |
2016-07-29 | $30.09 | $30.36 | $30.07 | $30.21 | $26.74 | 1,291,221 |
2016-07-28 | $29.92 | $29.93 | $29.63 | $29.74 | $26.32 | 793,691 |
2016-07-27 | $29.83 | $29.96 | $29.58 | $29.89 | $26.46 | 953,197 |
2016-07-26 | $29.81 | $29.86 | $29.70 | $29.81 | $26.39 | 766,463 |
2016-07-25 | $29.94 | $29.94 | $29.75 | $29.81 | $26.39 | 1,424,703 |
2016-07-22 | $29.90 | $29.90 | $29.73 | $29.79 | $26.37 | 842,182 |
2016-07-21 | $29.79 | $29.84 | $29.68 | $29.71 | $26.30 | 538,482 |
2016-07-20 | $29.76 | $29.90 | $29.69 | $29.81 | $26.39 | 801,924 |
2016-07-19 | $29.60 | $29.68 | $29.56 | $29.64 | $26.24 | 422,589 |
2016-07-18 | $29.78 | $29.94 | $29.75 | $29.87 | $26.44 | 832,826 |
2016-07-15 | $29.82 | $29.85 | $29.73 | $29.80 | $26.38 | 788,088 |
2016-07-14 | $29.94 | $30.01 | $29.91 | $29.95 | $26.51 | 630,304 |
2016-07-13 | $29.72 | $29.81 | $29.66 | $29.69 | $26.28 | 719,843 |
2016-07-12 | $29.69 | $29.75 | $29.58 | $29.58 | $26.18 | 625,293 |
2016-07-11 | $29.54 | $29.69 | $29.53 | $29.60 | $26.20 | 593,044 |
2016-07-08 | $29.20 | $29.33 | $29.12 | $29.30 | $25.93 | 741,897 |
2016-07-07 | $29.13 | $29.27 | $28.97 | $29.06 | $25.72 | 807,248 |
2016-07-06 | $28.83 | $29.16 | $28.72 | $29.14 | $25.79 | 1,600,661 |
2016-07-05 | $29.27 | $29.29 | $28.96 | $29.06 | $25.72 | 768,382 |
2016-07-01 | $29.76 | $29.83 | $29.73 | $29.81 | $26.39 | 959,024 |
2016-06-30 | $29.29 | $29.66 | $29.27 | $29.65 | $26.24 | 1,648,733 |
2016-06-29 | $29.00 | $29.18 | $28.98 | $29.08 | $25.74 | 1,429,748 |
2016-06-28 | $28.57 | $28.69 | $28.36 | $28.69 | $25.39 | 1,439,187 |
2016-06-27 | $28.26 | $28.26 | $27.70 | $28.06 | $24.84 | 2,164,171 |
2016-06-24 | $28.71 | $29.17 | $28.31 | $28.31 | $25.06 | 2,762,116 |
2016-06-23 | $30.21 | $30.48 | $30.05 | $30.43 | $26.93 | 1,266,828 |
2016-06-22 | $29.86 | $30.06 | $29.75 | $29.77 | $25.68 | 1,830,232 |
2016-06-21 | $30.51 | $30.81 | $30.42 | $30.61 | $25.72 | 1,269,616 |
2016-06-20 | $30.58 | $30.58 | $30.30 | $30.32 | $25.48 | 1,213,561 |
2016-06-17 | $29.87 | $30.02 | $29.71 | $29.99 | $25.20 | 1,223,764 |
2016-06-16 | $29.23 | $29.63 | $29.02 | $29.62 | $24.89 | 1,482,181 |
2016-06-15 | $29.67 | $29.77 | $29.50 | $29.54 | $24.82 | 871,385 |
2016-06-14 | $29.52 | $29.58 | $29.28 | $29.42 | $24.72 | 1,007,389 |
2016-06-13 | $29.81 | $29.99 | $29.64 | $29.72 | $24.97 | 917,582 |
2016-06-10 | $30.45 | $30.51 | $30.18 | $30.22 | $25.39 | 535,684 |
2016-06-09 | $31.04 | $31.09 | $30.92 | $30.98 | $26.03 | 456,611 |
2016-06-08 | $31.44 | $31.46 | $31.35 | $31.40 | $26.38 | 564,706 |
2016-06-07 | $31.39 | $31.44 | $31.34 | $31.34 | $26.33 | 704,486 |
2016-06-06 | $31.04 | $31.17 | $31.00 | $31.07 | $26.11 | 938,093 |
2016-06-03 | $30.81 | $30.97 | $30.72 | $30.93 | $25.99 | 853,288 |
2016-06-02 | $30.61 | $30.78 | $30.59 | $30.78 | $25.86 | 1,152,859 |
2016-06-01 | $30.62 | $30.73 | $30.60 | $30.68 | $25.78 | 706,878 |
2016-05-31 | $30.77 | $30.86 | $30.49 | $30.54 | $25.66 | 966,633 |
2016-05-27 | $30.87 | $30.93 | $30.79 | $30.84 | $25.91 | 692,673 |
2016-05-26 | $30.77 | $30.86 | $30.74 | $30.79 | $25.87 | 646,747 |
2016-05-25 | $30.54 | $30.63 | $30.51 | $30.57 | $25.69 | 629,918 |
2016-05-24 | $30.21 | $30.47 | $30.21 | $30.41 | $25.55 | 621,794 |
2016-05-23 | $30.07 | $30.17 | $29.98 | $30.12 | $25.31 | 660,761 |
2016-05-20 | $30.00 | $30.10 | $29.97 | $30.06 | $25.26 | 865,950 |
2016-05-19 | $29.84 | $29.90 | $29.70 | $29.82 | $25.06 | 1,354,162 |
2016-05-18 | $29.86 | $30.20 | $29.77 | $29.94 | $25.16 | 1,634,450 |
2016-05-17 | $30.07 | $30.23 | $29.89 | $29.93 | $25.15 | 974,757 |
2016-05-16 | $29.93 | $30.18 | $29.87 | $30.18 | $25.36 | 1,015,052 |
2016-05-13 | $30.09 | $30.24 | $29.92 | $29.96 | $25.17 | 787,489 |
2016-05-12 | $30.42 | $30.48 | $30.14 | $30.24 | $25.41 | 772,792 |
2016-05-11 | $30.14 | $30.33 | $30.14 | $30.20 | $25.38 | 791,493 |
2016-05-10 | $30.10 | $30.30 | $30.10 | $30.25 | $25.42 | 478,640 |
2016-05-09 | $29.90 | $30.02 | $29.90 | $29.93 | $25.15 | 430,306 |
2016-05-06 | $29.60 | $29.77 | $29.56 | $29.77 | $25.02 | 582,153 |
2016-05-05 | $29.93 | $29.98 | $29.69 | $29.80 | $25.04 | 1,098,434 |
2016-05-04 | $30.24 | $30.26 | $30.01 | $30.08 | $25.28 | 633,568 |
2016-05-03 | $30.71 | $30.71 | $30.45 | $30.47 | $25.60 | 557,512 |
2016-05-02 | $30.80 | $31.01 | $30.78 | $30.93 | $25.99 | 983,062 |
2016-04-29 | $30.68 | $30.76 | $30.53 | $30.61 | $25.72 | 1,498,225 |
2016-04-28 | $30.64 | $30.86 | $30.61 | $30.63 | $25.74 | 945,956 |
2016-04-27 | $30.65 | $30.81 | $30.57 | $30.74 | $25.83 | 730,311 |
2016-04-26 | $30.70 | $30.73 | $30.58 | $30.61 | $25.72 | 356,029 |
2016-04-25 | $30.55 | $30.58 | $30.48 | $30.56 | $25.68 | 923,222 |
2016-04-22 | $30.54 | $30.65 | $30.51 | $30.59 | $25.70 | 1,102,802 |
2016-04-21 | $30.83 | $30.88 | $30.67 | $30.73 | $25.82 | 1,251,850 |
2016-04-20 | $31.17 | $31.24 | $31.07 | $31.12 | $26.15 | 1,055,543 |
2016-04-19 | $31.11 | $31.31 | $31.06 | $31.27 | $26.28 | 483,927 |
2016-04-18 | $30.45 | $30.77 | $30.45 | $30.72 | $25.81 | 706,143 |
2016-04-15 | $30.40 | $30.59 | $30.40 | $30.48 | $25.61 | 1,014,263 |
2016-04-14 | $30.57 | $30.65 | $30.48 | $30.55 | $25.67 | 1,391,235 |
2016-04-13 | $30.39 | $30.42 | $30.26 | $30.40 | $25.54 | 503,701 |
2016-04-12 | $29.95 | $30.21 | $29.80 | $30.17 | $25.35 | 765,677 |
2016-04-11 | $30.09 | $30.18 | $29.87 | $29.88 | $25.11 | 909,633 |
2016-04-08 | $30.00 | $30.13 | $29.92 | $30.05 | $25.25 | 2,238,486 |
2016-04-07 | $29.77 | $29.90 | $29.65 | $29.70 | $24.96 | 955,184 |
2016-04-06 | $29.57 | $30.03 | $29.55 | $30.02 | $25.23 | 793,345 |
2016-04-05 | $29.41 | $29.50 | $29.35 | $29.38 | $24.69 | 554,605 |
2016-04-04 | $29.72 | $29.75 | $29.60 | $29.63 | $24.90 | 811,487 |
2016-04-01 | $29.27 | $29.58 | $29.23 | $29.57 | $24.85 | 1,020,798 |
2016-03-31 | $29.78 | $29.94 | $29.71 | $29.73 | $24.98 | 1,554,406 |
2016-03-30 | $29.79 | $29.96 | $29.79 | $29.82 | $25.06 | 443,478 |
2016-03-29 | $29.11 | $29.63 | $29.09 | $29.63 | $24.90 | 1,076,683 |
2016-03-28 | $29.30 | $29.41 | $29.23 | $29.27 | $24.60 | 600,050 |
2016-03-24 | $29.12 | $29.20 | $29.03 | $29.16 | $24.50 | 746,555 |
2016-03-23 | $29.62 | $29.66 | $29.43 | $29.45 | $24.75 | 639,096 |
2016-03-22 | $29.29 | $29.62 | $29.29 | $29.53 | $24.81 | 665,209 |
2016-03-21 | $29.53 | $29.68 | $29.53 | $29.61 | $24.88 | 330,595 |
2016-03-18 | $29.55 | $29.68 | $29.50 | $29.66 | $24.92 | 807,405 |
2016-03-17 | $29.56 | $29.88 | $29.51 | $29.79 | $25.03 | 972,060 |
2016-03-16 | $29.14 | $29.62 | $29.12 | $29.59 | $24.86 | 925,695 |
2016-03-15 | $29.42 | $29.44 | $29.32 | $29.38 | $24.69 | 518,106 |
2016-03-14 | $29.64 | $29.72 | $29.56 | $29.60 | $24.87 | 470,770 |
2016-03-11 | $29.53 | $29.80 | $29.52 | $29.78 | $25.02 | 611,481 |
2016-03-10 | $29.36 | $29.59 | $29.03 | $29.26 | $24.59 | 1,925,223 |
2016-03-09 | $29.18 | $29.27 | $29.09 | $29.17 | $24.51 | 658,517 |
2016-03-08 | $29.37 | $29.39 | $29.16 | $29.16 | $24.50 | 825,938 |
2016-03-07 | $29.10 | $29.48 | $29.06 | $29.35 | $24.66 | 735,245 |
2016-03-04 | $29.30 | $29.40 | $29.21 | $29.25 | $24.58 | 908,266 |
2016-03-03 | $29.19 | $29.38 | $29.18 | $29.38 | $24.69 | 474,921 |
2016-03-02 | $28.88 | $29.20 | $28.83 | $29.18 | $24.52 | 901,884 |
2016-03-01 | $28.67 | $29.08 | $28.64 | $29.03 | $24.39 | 594,569 |
2016-02-29 | $28.34 | $28.62 | $28.28 | $28.33 | $23.81 | 982,064 |
2016-02-26 | $28.62 | $28.70 | $28.49 | $28.54 | $23.98 | 748,902 |
2016-02-25 | $28.39 | $28.64 | $28.36 | $28.64 | $24.07 | 816,344 |
2016-02-24 | $27.87 | $28.43 | $27.85 | $28.31 | $23.79 | 848,689 |
2016-02-23 | $28.51 | $28.58 | $28.28 | $28.29 | $23.77 | 656,742 |
2016-02-22 | $28.61 | $28.73 | $28.61 | $28.70 | $24.12 | 641,529 |
2016-02-19 | $28.46 | $28.67 | $28.38 | $28.60 | $24.03 | 607,267 |
2016-02-18 | $28.73 | $28.73 | $28.51 | $28.59 | $24.02 | 845,995 |
2016-02-17 | $28.60 | $28.81 | $28.58 | $28.71 | $24.12 | 767,702 |
2016-02-16 | $28.34 | $28.55 | $28.14 | $28.55 | $23.99 | 600,769 |
2016-02-12 | $27.84 | $28.17 | $27.78 | $28.17 | $23.67 | 1,023,939 |
2016-02-11 | $27.80 | $27.85 | $27.52 | $27.74 | $23.31 | 1,615,254 |
2016-02-10 | $28.28 | $28.43 | $28.13 | $28.15 | $23.65 | 1,295,345 |
2016-02-09 | $27.82 | $28.14 | $27.72 | $27.98 | $23.51 | 1,100,602 |
2016-02-08 | $28.21 | $28.34 | $28.03 | $28.24 | $23.73 | 1,270,598 |
2016-02-05 | $28.93 | $28.95 | $28.61 | $28.65 | $24.07 | 1,186,231 |
2016-02-04 | $28.59 | $28.89 | $28.50 | $28.87 | $24.26 | 1,840,465 |
2016-02-03 | $28.96 | $29.15 | $28.59 | $29.12 | $24.47 | 2,516,685 |
2016-02-02 | $28.79 | $28.79 | $28.52 | $28.60 | $24.03 | 1,415,715 |
2016-02-01 | $29.00 | $29.16 | $28.94 | $29.12 | $24.47 | 992,925 |
2016-01-29 | $28.79 | $29.16 | $28.79 | $29.16 | $24.50 | 1,953,332 |
2016-01-28 | $29.01 | $29.02 | $28.58 | $28.76 | $24.17 | 1,971,990 |
2016-01-27 | $28.96 | $29.25 | $28.81 | $28.87 | $24.26 | 2,121,555 |
2016-01-26 | $28.78 | $29.10 | $28.73 | $29.10 | $24.45 | 1,436,243 |
2016-01-25 | $28.74 | $28.89 | $28.65 | $28.68 | $24.10 | 2,053,300 |
2016-01-22 | $28.86 | $29.01 | $28.69 | $28.90 | $24.28 | 1,507,540 |
2016-01-21 | $28.23 | $28.40 | $28.00 | $28.36 | $23.83 | 2,209,357 |
2016-01-20 | $28.46 | $28.55 | $27.96 | $28.45 | $23.91 | 2,195,659 |
2016-01-19 | $29.05 | $29.12 | $28.76 | $28.91 | $24.29 | 2,129,977 |
2016-01-15 | $28.70 | $28.99 | $28.50 | $28.60 | $24.03 | 1,890,946 |
2016-01-14 | $29.27 | $29.62 | $29.09 | $29.55 | $24.83 | 1,552,728 |
2016-01-13 | $29.74 | $29.80 | $29.17 | $29.20 | $24.54 | 2,456,067 |
2016-01-12 | $29.67 | $29.75 | $29.40 | $29.61 | $24.88 | 1,529,075 |
2016-01-11 | $29.45 | $29.45 | $29.07 | $29.23 | $24.56 | 2,087,566 |
2016-01-08 | $29.72 | $29.73 | $29.18 | $29.23 | $24.56 | 2,049,909 |
2016-01-07 | $29.70 | $29.87 | $29.65 | $29.67 | $24.93 | 1,183,278 |
2016-01-06 | $30.05 | $30.22 | $30.03 | $30.16 | $25.34 | 768,001 |
2016-01-05 | $30.54 | $30.65 | $30.41 | $30.62 | $25.73 | 849,226 |
2016-01-04 | $30.68 | $30.73 | $30.33 | $30.69 | $25.79 | 1,543,809 |
2015-12-31 | $31.16 | $31.38 | $31.03 | $31.04 | $26.08 | 1,262,189 |
2015-12-30 | $31.76 | $31.76 | $31.59 | $31.68 | $26.62 | 633,186 |
2015-12-29 | $31.62 | $31.77 | $31.62 | $31.72 | $26.65 | 852,790 |
2015-12-28 | $31.46 | $31.51 | $31.36 | $31.47 | $26.44 | 675,355 |
2015-12-24 | $31.33 | $31.52 | $31.32 | $31.43 | $26.41 | 383,227 |
2015-12-23 | $31.06 | $31.38 | $31.01 | $31.36 | $26.35 | 1,722,195 |
2015-12-22 | $30.75 | $30.88 | $30.62 | $30.85 | $25.92 | 968,129 |
2015-12-21 | $30.79 | $30.80 | $30.47 | $30.57 | $25.69 | 1,235,529 |
2015-12-18 | $30.73 | $30.80 | $30.43 | $30.51 | $25.64 | 1,284,935 |
2015-12-17 | $31.04 | $31.04 | $30.76 | $30.77 | $25.86 | 1,125,385 |
2015-12-16 | $31.03 | $31.34 | $30.92 | $31.29 | $26.29 | 763,358 |
2015-12-15 | $30.68 | $30.80 | $30.64 | $30.68 | $25.78 | 1,176,653 |
2015-12-14 | $30.59 | $30.66 | $30.27 | $30.47 | $25.60 | 1,409,085 |
2015-12-11 | $30.66 | $30.70 | $30.50 | $30.51 | $25.64 | 906,861 |
2015-12-10 | $31.05 | $31.10 | $30.85 | $30.89 | $25.96 | 739,145 |
2015-12-09 | $31.01 | $31.17 | $30.72 | $30.94 | $26.00 | 1,284,082 |
2015-12-08 | $31.01 | $31.12 | $30.94 | $31.08 | $26.12 | 833,023 |
2015-12-07 | $31.36 | $31.38 | $31.20 | $31.35 | $26.34 | 675,727 |
2015-12-04 | $31.06 | $31.58 | $31.06 | $31.55 | $26.51 | 1,339,148 |
2015-12-03 | $31.34 | $31.34 | $31.09 | $31.24 | $26.25 | 1,157,689 |
2015-12-02 | $31.03 | $31.16 | $30.97 | $31.04 | $26.08 | 547,404 |
2015-12-01 | $31.00 | $31.07 | $30.85 | $31.07 | $26.11 | 378,292 |
2015-11-30 | $30.93 | $31.07 | $30.89 | $30.89 | $25.96 | 589,937 |
2015-11-27 | $30.89 | $30.94 | $30.82 | $30.83 | $25.91 | 137,135 |
2015-11-25 | $30.97 | $30.98 | $30.85 | $30.85 | $25.92 | 505,124 |
2015-11-24 | $30.52 | $30.77 | $30.52 | $30.69 | $25.79 | 478,892 |
2015-11-23 | $30.88 | $30.97 | $30.73 | $30.81 | $25.89 | 519,230 |
2015-11-20 | $31.40 | $31.42 | $31.10 | $31.13 | $26.16 | 442,694 |
2015-11-19 | $31.34 | $31.41 | $31.23 | $31.33 | $26.33 | 610,732 |
2015-11-18 | $31.13 | $31.24 | $31.01 | $31.21 | $26.23 | 462,478 |
2015-11-17 | $31.00 | $31.12 | $30.92 | $30.99 | $26.04 | 420,113 |
2015-11-16 | $30.62 | $30.94 | $30.57 | $30.94 | $26.00 | 515,590 |
2015-11-13 | $30.73 | $30.77 | $30.59 | $30.61 | $25.72 | 930,148 |
2015-11-12 | $30.95 | $31.23 | $30.90 | $30.92 | $25.98 | 566,748 |
2015-11-11 | $31.37 | $31.40 | $31.20 | $31.22 | $26.23 | 1,389,918 |
2015-11-10 | $31.00 | $31.13 | $30.96 | $31.12 | $26.15 | 415,531 |
2015-11-09 | $31.33 | $31.37 | $31.19 | $31.30 | $26.30 | 973,179 |
2015-11-06 | $31.59 | $31.65 | $31.47 | $31.65 | $26.60 | 524,418 |
2015-11-05 | $31.97 | $31.97 | $31.75 | $31.89 | $26.80 | 745,120 |
2015-11-04 | $32.07 | $32.09 | $31.78 | $31.84 | $26.75 | 422,082 |
2015-11-03 | $31.83 | $32.03 | $31.75 | $32.01 | $26.90 | 462,688 |
2015-11-02 | $32.00 | $32.14 | $31.97 | $32.12 | $26.99 | 416,445 |
2015-10-30 | $31.79 | $32.01 | $31.77 | $31.77 | $26.70 | 494,490 |
2015-10-29 | $31.69 | $31.91 | $31.69 | $31.90 | $26.81 | 317,270 |
2015-10-28 | $31.89 | $32.07 | $31.56 | $31.84 | $26.75 | 599,514 |
2015-10-27 | $31.70 | $31.80 | $31.57 | $31.63 | $26.58 | 513,744 |
2015-10-26 | $32.05 | $32.09 | $31.90 | $31.90 | $26.81 | 592,587 |
2015-10-23 | $32.15 | $32.21 | $32.07 | $32.19 | $27.05 | 479,171 |
2015-10-22 | $31.63 | $32.02 | $31.60 | $31.91 | $26.81 | 618,511 |
2015-10-21 | $31.81 | $31.85 | $31.56 | $31.56 | $26.52 | 407,800 |
2015-10-20 | $31.94 | $31.99 | $31.83 | $31.86 | $26.77 | 326,689 |
2015-10-19 | $32.05 | $32.05 | $31.87 | $31.96 | $26.86 | 354,842 |
2015-10-16 | $32.11 | $32.17 | $32.02 | $32.14 | $27.01 | 583,544 |
2015-10-15 | $31.72 | $32.22 | $31.70 | $32.22 | $27.07 | 474,824 |
2015-10-14 | $31.71 | $31.83 | $31.63 | $31.77 | $26.70 | 1,084,912 |
2015-10-13 | $31.66 | $31.80 | $31.61 | $31.65 | $26.60 | 1,185,886 |
2015-10-12 | $31.80 | $31.90 | $31.77 | $31.86 | $26.77 | 1,046,035 |
2015-10-09 | $31.92 | $32.00 | $31.77 | $31.89 | $26.80 | 813,654 |
2015-10-08 | $31.36 | $31.86 | $31.35 | $31.82 | $26.74 | 999,968 |
2015-10-07 | $31.53 | $31.66 | $31.23 | $31.48 | $26.45 | 1,074,850 |
2015-10-06 | $31.58 | $31.79 | $31.58 | $31.70 | $26.64 | 1,058,832 |
2015-10-05 | $31.21 | $31.53 | $31.21 | $31.52 | $26.49 | 868,636 |
2015-10-02 | $30.57 | $30.99 | $30.49 | $30.99 | $26.04 | 884,834 |
2015-10-01 | $30.69 | $30.73 | $30.36 | $30.59 | $25.70 | 1,452,136 |
2015-09-30 | $30.50 | $30.61 | $30.34 | $30.59 | $25.70 | 1,057,392 |
2015-09-29 | $29.91 | $30.08 | $29.83 | $29.93 | $25.15 | 669,936 |
2015-09-28 | $30.39 | $30.39 | $29.80 | $29.85 | $25.08 | 505,808 |
2015-09-25 | $30.43 | $30.55 | $30.01 | $30.09 | $25.28 | 1,269,819 |
2015-09-24 | $30.08 | $30.11 | $29.85 | $30.01 | $25.22 | 1,197,766 |
2015-09-23 | $30.60 | $30.61 | $30.15 | $30.20 | $25.38 | 671,521 |
2015-09-22 | $30.76 | $30.80 | $30.44 | $30.67 | $25.77 | 1,049,474 |
2015-09-21 | $31.74 | $31.75 | $31.42 | $31.52 | $26.49 | 563,173 |
2015-09-18 | $31.82 | $32.02 | $31.60 | $31.62 | $26.57 | 766,436 |
2015-09-17 | $31.91 | $32.38 | $31.83 | $32.14 | $27.01 | 971,831 |
2015-09-16 | $31.94 | $32.07 | $31.89 | $32.06 | $26.94 | 686,507 |
2015-09-15 | $31.51 | $31.74 | $31.48 | $31.71 | $26.65 | 660,981 |
2015-09-14 | $31.47 | $31.47 | $31.30 | $31.45 | $26.43 | 486,111 |
2015-09-11 | $31.43 | $31.77 | $31.43 | $31.77 | $26.70 | 474,753 |
2015-09-10 | $31.49 | $31.81 | $31.45 | $31.66 | $26.60 | 884,539 |
2015-09-09 | $31.92 | $31.96 | $31.47 | $31.51 | $26.48 | 1,022,412 |
2015-09-08 | $31.44 | $31.53 | $31.29 | $31.53 | $26.49 | 1,352,194 |
iShares MSCI Switzerland ETF (EWL) News Headlines
Recent iShares MSCI Switzerland ETF (EWL) News
Similar Companies to iShares MSCI Switzerland ETF (EWL) 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 | -- | -- | -- |