iShares MSCI Netherlands ETF (EWN) Exchange: NYSE ARCA
Data as of May 2, 2025
$48.78 ($0.37) 0.76%
iShares MSCI Netherlands ETF - Daily Information
Click for more stock information on iShares MSCI Netherlands ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $48.42 |
Previous Close | $48.78 |
High | $48.78 |
Low | $48.31 |
Adjusted Open | $48.42 |
Previous Adjusted Close | $48.78 |
Adjusted High | $48.78 |
Adjusted Low | $48.31 |
About iShares MSCI Netherlands ETF (EWN)
The Fund seeks to track the investment results of the MSCI Netherlands IMI 25/50 Index (the “Underlying Index”), which primarily consists of stocks traded on the Amsterdam Stock Exchange. The Underlying Index uses a capping methodology to limit the weight of any single issuer to a maximum of 25% of the Underlying Index. Additionally, the sum of the issuers that individually constitute more than 5% of the weight of the Underlying Index will not exceed a maximum of 50% of the weight of the index in the aggregate. The Underlying Index will include large-, mid- and small-capitalization companies and may change over time. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the consumer staples and information technology 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 Netherlands ETF (EWN)
Historical Stock Data for iShares MSCI Netherlands ETF (EWN)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $48.42 | $48.78 | $48.31 | $48.78 | $48.78 | 8,382 |
2025-04-24 | $48.01 | $48.46 | $47.96 | $48.41 | $48.41 | 15,808 |
2025-04-23 | $48.14 | $48.28 | $47.66 | $47.77 | $47.77 | 28,600 |
2025-04-22 | $46.78 | $47.43 | $46.78 | $47.10 | $47.10 | 18,694 |
2025-04-21 | $46.68 | $46.68 | $45.75 | $46.09 | $46.09 | 11,233 |
2025-04-17 | $46.62 | $46.97 | $46.42 | $46.55 | $46.55 | 17,758 |
2025-04-16 | $46.65 | $46.82 | $45.87 | $46.26 | $46.26 | 26,344 |
2025-04-15 | $46.72 | $47.18 | $46.72 | $46.89 | $46.89 | 9,181 |
2025-04-14 | $46.38 | $46.61 | $45.96 | $46.61 | $46.61 | 110,227 |
2025-04-11 | $45.01 | $46.11 | $45.00 | $45.81 | $45.81 | 22,263 |
2025-04-10 | $44.74 | $44.89 | $43.59 | $44.67 | $44.67 | 53,911 |
2025-04-09 | $42.71 | $46.25 | $42.45 | $46.05 | $46.05 | 37,359 |
2025-04-08 | $43.71 | $43.80 | $41.40 | $41.88 | $41.88 | 47,800 |
2025-04-07 | $41.84 | $43.90 | $41.69 | $42.58 | $42.58 | 48,021 |
2025-04-04 | $44.35 | $44.53 | $43.14 | $43.14 | $43.14 | 70,933 |
2025-04-03 | $46.42 | $46.63 | $45.64 | $45.71 | $45.71 | 30,055 |
2025-04-02 | $46.42 | $47.03 | $46.42 | $46.87 | $46.87 | 23,122 |
2025-04-01 | $46.77 | $46.84 | $46.42 | $46.70 | $46.70 | 11,921 |
2025-03-31 | $46.51 | $46.81 | $46.36 | $46.73 | $46.73 | 12,341 |
2025-03-28 | $47.70 | $47.72 | $47.30 | $47.34 | $47.34 | 122,702 |
2025-03-27 | $47.71 | $48.01 | $47.68 | $47.82 | $47.82 | 11,635 |
2025-03-26 | $48.12 | $48.25 | $47.73 | $47.84 | $47.84 | 23,188 |
2025-03-25 | $48.67 | $48.71 | $48.42 | $48.56 | $48.56 | 11,410 |
2025-03-24 | $48.36 | $48.43 | $48.16 | $48.33 | $48.33 | 13,159 |
2025-03-21 | $48.10 | $48.34 | $48.10 | $48.25 | $48.25 | 30,380 |
2025-03-20 | $48.52 | $48.88 | $48.47 | $48.87 | $48.87 | 36,805 |
2025-03-19 | $49.14 | $49.64 | $49.03 | $49.49 | $49.49 | 42,649 |
2025-03-18 | $49.23 | $49.35 | $48.97 | $49.28 | $49.28 | 29,100 |
2025-03-17 | $48.67 | $49.34 | $48.67 | $49.21 | $49.21 | 28,145 |
2025-03-14 | $48.21 | $48.69 | $48.02 | $48.68 | $48.68 | 49,332 |
2025-03-13 | $47.75 | $47.89 | $47.42 | $47.58 | $47.58 | 157,905 |
2025-03-12 | $48.21 | $48.33 | $47.89 | $48.12 | $48.12 | 31,975 |
2025-03-11 | $47.84 | $48.20 | $47.42 | $47.81 | $47.81 | 32,163 |
2025-03-10 | $48.07 | $48.11 | $47.21 | $47.48 | $47.48 | 35,388 |
2025-03-07 | $48.90 | $49.38 | $48.70 | $49.36 | $49.36 | 42,224 |
2025-03-06 | $48.62 | $49.11 | $48.39 | $48.48 | $48.48 | 70,860 |
2025-03-05 | $48.58 | $49.05 | $48.28 | $49.02 | $49.02 | 27,241 |
2025-03-04 | $47.21 | $48.37 | $46.90 | $47.80 | $47.80 | 53,209 |
2025-03-03 | $47.98 | $48.18 | $47.10 | $47.37 | $47.37 | 50,413 |
2025-02-28 | $47.20 | $47.27 | $46.69 | $47.17 | $47.17 | 105,718 |
2025-02-27 | $47.99 | $47.99 | $47.03 | $47.08 | $47.08 | 42,517 |
2025-02-26 | $48.58 | $48.88 | $48.31 | $48.46 | $48.46 | 114,961 |
2025-02-25 | $48.59 | $48.65 | $48.36 | $48.58 | $48.58 | 33,054 |
2025-02-24 | $48.42 | $48.63 | $48.18 | $48.18 | $48.18 | 206,313 |
2025-02-21 | $48.64 | $48.67 | $48.16 | $48.17 | $48.17 | 19,803 |
2025-02-20 | $48.68 | $48.72 | $48.39 | $48.53 | $48.53 | 17,126 |
2025-02-19 | $48.39 | $48.52 | $48.30 | $48.38 | $48.38 | 110,922 |
2025-02-18 | $49.25 | $49.33 | $48.88 | $49.15 | $49.15 | 1,039,827 |
2025-02-14 | $49.36 | $49.43 | $48.82 | $48.94 | $48.94 | 20,470 |
2025-02-13 | $48.21 | $48.77 | $48.20 | $48.75 | $48.75 | 31,739 |
2025-02-12 | $47.22 | $47.96 | $47.11 | $47.90 | $47.90 | 28,140 |
2025-02-11 | $46.89 | $47.26 | $46.87 | $47.22 | $47.22 | 43,670 |
2025-02-10 | $46.53 | $46.74 | $46.53 | $46.70 | $46.70 | 36,224 |
2025-02-07 | $46.73 | $46.73 | $46.08 | $46.15 | $46.15 | 14,822 |
2025-02-06 | $46.40 | $46.64 | $46.38 | $46.55 | $46.55 | 8,710 |
2025-02-05 | $46.24 | $46.56 | $46.13 | $46.49 | $46.49 | 11,261 |
2025-02-04 | $46.13 | $46.33 | $46.09 | $46.11 | $46.11 | 9,065 |
2025-02-03 | $45.23 | $45.83 | $45.21 | $45.65 | $45.65 | 10,659 |
2025-01-31 | $46.68 | $46.94 | $46.27 | $46.35 | $46.35 | 25,461 |
2025-01-30 | $46.59 | $46.85 | $46.39 | $46.53 | $46.53 | 12,839 |
2025-01-29 | $46.09 | $46.13 | $45.73 | $45.93 | $45.93 | 27,198 |
2025-01-28 | $45.48 | $45.70 | $45.18 | $45.55 | $45.55 | 32,488 |
2025-01-27 | $45.24 | $45.65 | $45.24 | $45.64 | $45.64 | 58,559 |
2025-01-24 | $46.49 | $46.49 | $46.17 | $46.24 | $46.24 | 11,929 |
2025-01-23 | $46.18 | $46.38 | $46.05 | $46.36 | $46.36 | 17,919 |
2025-01-22 | $46.98 | $47.06 | $46.60 | $46.61 | $46.61 | 28,243 |
2025-01-21 | $46.61 | $46.93 | $46.46 | $46.85 | $46.85 | 175,945 |
2025-01-17 | $46.34 | $46.37 | $46.04 | $46.13 | $46.13 | 11,642 |
2025-01-16 | $45.76 | $46.09 | $45.73 | $45.88 | $45.88 | 35,969 |
2025-01-15 | $45.23 | $45.37 | $45.02 | $45.06 | $45.06 | 59,331 |
2025-01-14 | $44.69 | $44.81 | $44.47 | $44.70 | $44.70 | 54,584 |
2025-01-13 | $43.94 | $44.27 | $43.92 | $44.27 | $44.27 | 115,302 |
2025-01-10 | $45.01 | $45.18 | $44.61 | $44.66 | $44.66 | 54,835 |
2025-01-08 | $45.15 | $45.20 | $44.81 | $45.11 | $45.11 | 60,347 |
2025-01-07 | $46.21 | $46.24 | $45.47 | $45.56 | $45.56 | 655,716 |
2025-01-06 | $45.72 | $46.15 | $45.64 | $45.73 | $45.73 | 36,257 |
2025-01-03 | $44.71 | $44.84 | $44.49 | $44.81 | $44.81 | 26,494 |
2025-01-02 | $44.73 | $44.85 | $44.28 | $44.39 | $44.39 | 44,401 |
2024-12-31 | $44.87 | $44.87 | $44.26 | $44.49 | $44.49 | 38,228 |
2024-12-30 | $44.58 | $44.66 | $44.34 | $44.48 | $44.48 | 34,697 |
2024-12-27 | $45.17 | $45.21 | $44.89 | $45.10 | $45.10 | 24,813 |
2024-12-26 | $45.14 | $45.40 | $45.03 | $45.27 | $45.27 | 70,834 |
2024-12-24 | $44.93 | $45.24 | $44.93 | $45.11 | $45.11 | 14,095 |
2024-12-23 | $44.65 | $45.03 | $44.64 | $44.97 | $44.97 | 26,445 |
2024-12-20 | $44.34 | $45.13 | $44.26 | $44.73 | $44.73 | 81,868 |
2024-12-19 | $44.92 | $44.97 | $44.55 | $44.63 | $44.63 | 57,433 |
2024-12-18 | $46.02 | $46.22 | $44.67 | $44.85 | $44.85 | 55,635 |
2024-12-17 | $45.97 | $46.04 | $45.71 | $45.77 | $45.77 | 659,456 |
2024-12-16 | $46.12 | $46.41 | $45.96 | $46.21 | $45.81 | 29,258 |
2024-12-13 | $46.43 | $46.45 | $46.20 | $46.33 | $45.93 | 93,557 |
2024-12-12 | $46.24 | $46.43 | $45.98 | $46.02 | $45.62 | 103,247 |
2024-12-11 | $46.60 | $46.69 | $46.35 | $46.59 | $46.19 | 29,403 |
2024-12-10 | $46.59 | $46.59 | $46.27 | $46.37 | $45.97 | 6,317 |
2024-12-09 | $46.88 | $47.09 | $46.49 | $46.60 | $46.20 | 13,422 |
2024-12-06 | $46.70 | $46.70 | $46.48 | $46.54 | $46.14 | 4,699 |
2024-12-05 | $46.74 | $46.74 | $46.53 | $46.53 | $46.13 | 25,958 |
2024-12-04 | $46.19 | $46.32 | $46.09 | $46.20 | $45.80 | 19,381 |
2024-12-03 | $45.70 | $46.12 | $45.70 | $45.96 | $45.56 | 895,188 |
2024-12-02 | $45.37 | $45.98 | $45.20 | $45.88 | $45.49 | 19,059 |
2024-11-29 | $45.42 | $45.61 | $45.42 | $45.57 | $45.57 | 4,663 |
2024-11-27 | $44.96 | $45.07 | $44.82 | $45.02 | $45.02 | 89,069 |
2024-11-26 | $45.03 | $45.03 | $44.65 | $44.74 | $44.74 | 88,645 |
2024-11-25 | $45.23 | $45.35 | $45.00 | $45.17 | $45.17 | 14,212 |
2024-11-22 | $44.49 | $44.77 | $44.49 | $44.75 | $44.75 | 7,445 |
2024-11-21 | $44.33 | $44.70 | $44.30 | $44.62 | $44.62 | 25,188 |
2024-11-20 | $44.47 | $44.58 | $44.22 | $44.58 | $44.58 | 23,236 |
2024-11-19 | $44.50 | $44.84 | $44.50 | $44.79 | $44.79 | 9,997 |
2024-11-18 | $44.59 | $45.06 | $44.59 | $44.92 | $44.92 | 155,173 |
2024-11-15 | $45.13 | $45.15 | $44.57 | $44.74 | $44.74 | 49,761 |
2024-11-14 | $45.51 | $45.84 | $45.17 | $45.18 | $45.18 | 467,754 |
2024-11-13 | $44.86 | $44.94 | $44.49 | $44.83 | $44.83 | 41,287 |
2024-11-12 | $45.51 | $45.51 | $44.81 | $45.13 | $45.13 | 118,560 |
2024-11-11 | $46.06 | $46.09 | $45.68 | $45.86 | $45.86 | 43,055 |
2024-11-08 | $46.00 | $46.00 | $45.74 | $45.94 | $45.94 | 43,287 |
2024-11-07 | $46.45 | $46.68 | $46.34 | $46.67 | $46.67 | 22,222 |
2024-11-06 | $45.93 | $46.04 | $45.58 | $45.96 | $45.96 | 31,408 |
2024-11-05 | $46.75 | $47.07 | $46.74 | $46.94 | $46.94 | 512,522 |
2024-11-04 | $46.78 | $46.93 | $46.56 | $46.57 | $46.57 | 31,177 |
2024-11-01 | $46.81 | $46.96 | $46.60 | $46.69 | $46.69 | 10,538 |
2024-10-31 | $46.76 | $46.79 | $46.25 | $46.67 | $46.67 | 16,516 |
2024-10-30 | $47.04 | $47.22 | $46.96 | $46.98 | $46.98 | 20,088 |
2024-10-29 | $47.74 | $47.89 | $47.57 | $47.87 | $47.87 | 23,333 |
2024-10-28 | $47.68 | $47.95 | $47.65 | $47.87 | $47.87 | 12,818 |
2024-10-25 | $48.01 | $48.23 | $47.72 | $47.87 | $47.87 | 42,524 |
2024-10-24 | $47.99 | $48.02 | $47.63 | $47.88 | $47.88 | 21,861 |
2024-10-23 | $47.67 | $47.76 | $47.20 | $47.38 | $47.38 | 20,528 |
2024-10-22 | $47.92 | $48.00 | $47.85 | $47.97 | $47.97 | 10,511 |
2024-10-21 | $48.42 | $48.42 | $47.91 | $48.06 | $48.06 | 23,095 |
2024-10-18 | $48.41 | $48.57 | $48.27 | $48.55 | $48.55 | 13,675 |
2024-10-17 | $47.75 | $47.82 | $47.53 | $47.81 | $47.81 | 60,269 |
2024-10-16 | $48.06 | $48.06 | $47.62 | $47.74 | $47.74 | 228,177 |
2024-10-15 | $50.49 | $50.49 | $48.07 | $48.20 | $48.20 | 617,211 |
2024-10-14 | $50.11 | $50.68 | $50.11 | $50.56 | $50.56 | 12,957 |
2024-10-11 | $49.77 | $50.09 | $49.77 | $50.06 | $50.06 | 21,584 |
2024-10-10 | $49.85 | $49.89 | $49.65 | $49.81 | $49.81 | 39,405 |
2024-10-09 | $50.08 | $50.31 | $50.08 | $50.31 | $50.31 | 14,985 |
2024-10-08 | $49.82 | $49.97 | $49.82 | $49.97 | $49.97 | 9,815 |
2024-10-07 | $49.89 | $50.02 | $49.76 | $49.84 | $49.84 | 19,340 |
2024-10-04 | $50.07 | $50.34 | $50.00 | $50.34 | $50.34 | 11,307 |
2024-10-03 | $49.97 | $50.11 | $49.86 | $50.00 | $50.00 | 16,450 |
2024-10-02 | $50.28 | $50.51 | $50.20 | $50.34 | $50.34 | 41,984 |
2024-10-01 | $50.85 | $50.85 | $49.97 | $50.26 | $50.26 | 196,868 |
2024-09-30 | $51.00 | $51.00 | $50.56 | $50.86 | $50.86 | 11,122 |
2024-09-27 | $51.41 | $51.50 | $51.12 | $51.21 | $51.21 | 9,738 |
2024-09-26 | $51.13 | $51.24 | $50.90 | $51.09 | $51.09 | 34,720 |
2024-09-25 | $50.00 | $50.12 | $49.71 | $49.76 | $49.76 | 53,038 |
2024-09-24 | $49.74 | $50.03 | $49.71 | $49.93 | $49.93 | 324,653 |
2024-09-23 | $49.43 | $49.52 | $49.38 | $49.48 | $49.48 | 39,871 |
2024-09-20 | $49.62 | $49.62 | $49.36 | $49.38 | $49.38 | 15,037 |
2024-09-19 | $50.20 | $50.45 | $50.07 | $50.29 | $50.29 | 15,553 |
2024-09-18 | $49.31 | $49.85 | $48.93 | $49.02 | $49.02 | 24,674 |
2024-09-17 | $49.65 | $49.69 | $49.19 | $49.33 | $49.33 | 530,924 |
2024-09-16 | $49.35 | $49.35 | $49.14 | $49.31 | $49.31 | 13,456 |
2024-09-13 | $49.16 | $49.47 | $49.16 | $49.47 | $49.47 | 18,533 |
2024-09-12 | $48.63 | $49.09 | $48.62 | $49.09 | $49.09 | 11,854 |
2024-09-11 | $48.17 | $48.93 | $47.71 | $48.84 | $48.84 | 24,735 |
2024-09-10 | $47.90 | $47.98 | $47.36 | $47.71 | $47.71 | 554,774 |
2024-09-09 | $48.25 | $48.30 | $47.96 | $48.22 | $48.22 | 13,172 |
2024-09-06 | $48.26 | $48.26 | $47.72 | $47.84 | $47.84 | 65,506 |
2024-09-05 | $48.96 | $49.02 | $48.74 | $48.74 | $48.74 | 19,385 |
2024-09-04 | $48.68 | $49.21 | $48.68 | $48.99 | $48.99 | 201,583 |
2024-09-03 | $50.43 | $50.43 | $49.15 | $49.31 | $49.31 | 82,227 |
2024-08-30 | $50.75 | $50.79 | $50.40 | $50.79 | $50.79 | 89,553 |
2024-08-29 | $50.77 | $51.10 | $50.41 | $50.49 | $50.49 | 75,961 |
2024-08-28 | $50.43 | $50.49 | $50.07 | $50.35 | $50.35 | 29,731 |
2024-08-27 | $50.15 | $50.58 | $50.09 | $50.44 | $50.44 | 34,664 |
2024-08-26 | $50.42 | $50.42 | $50.11 | $50.16 | $50.16 | 48,539 |
2024-08-23 | $50.29 | $50.70 | $50.26 | $50.54 | $50.54 | 39,556 |
2024-08-22 | $50.84 | $50.84 | $50.04 | $50.16 | $50.16 | 32,191 |
2024-08-21 | $50.54 | $50.87 | $50.42 | $50.84 | $50.84 | 12,452 |
2024-08-20 | $50.36 | $50.36 | $49.97 | $50.16 | $50.16 | 207,782 |
2024-08-19 | $49.95 | $50.43 | $49.83 | $50.39 | $50.39 | 844,466 |
2024-08-16 | $49.51 | $49.88 | $49.51 | $49.81 | $49.81 | 11,181 |
2024-08-15 | $49.35 | $49.69 | $49.31 | $49.66 | $49.66 | 12,811 |
2024-08-14 | $48.60 | $48.70 | $48.34 | $48.58 | $48.58 | 257,980 |
2024-08-13 | $47.93 | $48.41 | $47.91 | $48.41 | $48.41 | 47,881 |
2024-08-12 | $47.86 | $47.91 | $47.63 | $47.70 | $47.70 | 27,367 |
2024-08-09 | $47.47 | $47.97 | $47.43 | $47.82 | $47.82 | 915,362 |
2024-08-08 | $47.48 | $48.01 | $47.29 | $47.91 | $47.91 | 82,633 |
2024-08-07 | $47.82 | $47.92 | $46.89 | $46.90 | $46.90 | 72,036 |
2024-08-06 | $46.28 | $47.08 | $46.28 | $46.61 | $46.61 | 736,999 |
2024-08-05 | $44.94 | $46.55 | $44.84 | $46.22 | $46.22 | 126,166 |
2024-08-02 | $46.88 | $46.97 | $46.34 | $46.67 | $46.67 | 178,872 |
2024-08-01 | $48.93 | $49.01 | $47.67 | $47.86 | $47.86 | 57,742 |
2024-07-31 | $49.34 | $49.67 | $49.17 | $49.43 | $49.43 | 30,211 |
2024-07-30 | $48.68 | $48.72 | $48.02 | $48.22 | $48.22 | 63,015 |
2024-07-29 | $48.31 | $48.48 | $48.07 | $48.15 | $48.15 | 33,462 |
2024-07-26 | $48.63 | $48.90 | $48.54 | $48.77 | $48.77 | 66,927 |
2024-07-25 | $48.17 | $48.63 | $47.81 | $48.05 | $48.05 | 40,316 |
2024-07-24 | $49.79 | $49.83 | $48.72 | $48.77 | $48.77 | 239,035 |
2024-07-23 | $50.22 | $50.42 | $50.14 | $50.25 | $50.25 | 374,623 |
2024-07-22 | $50.46 | $50.72 | $50.24 | $50.71 | $50.71 | 464,871 |
2024-07-19 | $49.82 | $49.88 | $49.39 | $49.56 | $49.56 | 41,262 |
2024-07-18 | $50.94 | $50.95 | $50.00 | $50.16 | $50.16 | 76,942 |
2024-07-17 | $50.99 | $51.14 | $50.32 | $50.32 | $50.32 | 481,482 |
2024-07-16 | $52.09 | $52.33 | $51.98 | $52.29 | $52.29 | 37,631 |
2024-07-15 | $52.78 | $52.78 | $52.01 | $52.10 | $52.10 | 18,823 |
2024-07-12 | $52.32 | $53.03 | $52.32 | $52.65 | $52.65 | 133,566 |
2024-07-11 | $52.59 | $52.64 | $51.89 | $51.95 | $51.95 | 29,376 |
2024-07-10 | $51.71 | $52.30 | $51.71 | $52.26 | $52.26 | 66,928 |
2024-07-09 | $51.62 | $51.62 | $51.26 | $51.37 | $51.37 | 28,507 |
2024-07-08 | $51.93 | $52.06 | $51.50 | $51.56 | $51.56 | 44,477 |
2024-07-05 | $51.92 | $51.93 | $51.46 | $51.74 | $51.74 | 77,137 |
2024-07-03 | $51.34 | $51.64 | $51.34 | $51.61 | $51.61 | 34,804 |
2024-07-02 | $50.31 | $50.84 | $50.31 | $50.77 | $50.77 | 95,027 |
2024-07-01 | $50.69 | $50.69 | $50.21 | $50.45 | $50.45 | 150,354 |
2024-06-28 | $50.50 | $50.53 | $49.94 | $50.23 | $50.23 | 30,364 |
2024-06-27 | $50.51 | $50.60 | $50.28 | $50.35 | $50.35 | 73,410 |
2024-06-26 | $50.04 | $50.34 | $50.03 | $50.19 | $50.19 | 62,785 |
2024-06-25 | $50.29 | $50.73 | $50.20 | $50.73 | $50.73 | 122,968 |
2024-06-24 | $50.95 | $51.00 | $50.50 | $50.58 | $50.58 | 74,980 |
2024-06-21 | $50.56 | $50.71 | $50.32 | $50.64 | $50.64 | 39,810 |
2024-06-20 | $51.20 | $51.41 | $51.05 | $51.17 | $51.17 | 646,317 |
2024-06-18 | $50.97 | $51.39 | $50.93 | $51.34 | $51.34 | 50,935 |
2024-06-17 | $50.74 | $51.24 | $50.50 | $51.06 | $51.06 | 134,448 |
2024-06-14 | $50.10 | $50.46 | $49.88 | $50.40 | $50.40 | 558,633 |
2024-06-13 | $51.61 | $51.70 | $50.84 | $51.16 | $51.16 | 89,947 |
2024-06-12 | $51.94 | $52.34 | $51.80 | $52.07 | $52.07 | 173,052 |
2024-06-11 | $50.88 | $51.07 | $50.52 | $50.94 | $50.94 | 190,225 |
2024-06-10 | $51.42 | $52.06 | $51.34 | $52.01 | $51.43 | 91,802 |
2024-06-07 | $52.22 | $52.25 | $51.87 | $51.93 | $51.35 | 87,396 |
2024-06-06 | $52.55 | $52.69 | $52.39 | $52.64 | $52.05 | 588,659 |
2024-06-05 | $52.09 | $52.58 | $51.86 | $52.44 | $51.86 | 225,375 |
2024-06-04 | $51.11 | $51.16 | $50.74 | $50.92 | $50.35 | 29,698 |
2024-06-03 | $51.41 | $51.65 | $50.98 | $51.29 | $50.72 | 51,797 |
2024-05-31 | $51.32 | $51.34 | $50.66 | $51.19 | $51.19 | 108,215 |
2024-05-30 | $51.01 | $51.34 | $50.98 | $51.20 | $51.20 | 52,770 |
2024-05-29 | $50.95 | $51.12 | $50.81 | $50.93 | $50.93 | 103,212 |
2024-05-28 | $51.90 | $52.04 | $51.64 | $51.95 | $51.95 | 173,498 |
2024-05-24 | $51.36 | $51.84 | $51.28 | $51.72 | $51.72 | 117,198 |
2024-05-23 | $51.94 | $51.94 | $50.91 | $51.02 | $51.02 | 67,578 |
2024-05-22 | $51.51 | $51.55 | $51.03 | $51.21 | $51.21 | 82,127 |
2024-05-21 | $51.34 | $51.64 | $51.28 | $51.59 | $51.59 | 86,941 |
2024-05-20 | $51.69 | $51.96 | $51.69 | $51.77 | $51.77 | 26,253 |
2024-05-17 | $51.52 | $51.77 | $51.43 | $51.72 | $51.72 | 61,560 |
2024-05-16 | $51.68 | $51.80 | $51.46 | $51.48 | $51.48 | 74,764 |
2024-05-15 | $51.40 | $51.74 | $51.20 | $51.74 | $51.74 | 47,205 |
2024-05-14 | $50.98 | $51.14 | $50.86 | $51.09 | $51.09 | 454,605 |
2024-05-13 | $50.83 | $50.86 | $50.69 | $50.74 | $50.74 | 59,758 |
2024-05-10 | $50.58 | $50.77 | $50.57 | $50.65 | $50.65 | 41,684 |
2024-05-09 | $50.26 | $50.47 | $50.18 | $50.37 | $50.37 | 144,836 |
2024-05-08 | $49.75 | $49.99 | $49.72 | $49.97 | $49.97 | 39,986 |
2024-05-07 | $49.95 | $50.03 | $49.74 | $49.79 | $49.79 | 44,220 |
2024-05-06 | $49.58 | $49.73 | $49.48 | $49.64 | $49.64 | 50,842 |
2024-05-03 | $49.28 | $49.41 | $49.04 | $49.25 | $49.25 | 72,871 |
2024-05-02 | $48.33 | $48.53 | $48.02 | $48.37 | $48.37 | 358,992 |
2024-05-01 | $47.80 | $48.24 | $47.47 | $47.60 | $47.60 | 136,217 |
2024-04-30 | $48.39 | $48.67 | $47.77 | $47.77 | $47.77 | 292,175 |
2024-04-29 | $48.87 | $48.87 | $48.63 | $48.76 | $48.76 | 69,615 |
2024-04-26 | $48.26 | $48.57 | $48.26 | $48.41 | $48.41 | 59,370 |
2024-04-25 | $47.41 | $48.13 | $47.29 | $48.03 | $48.03 | 39,534 |
2024-04-24 | $48.59 | $48.62 | $48.01 | $48.22 | $48.22 | 113,431 |
2024-04-23 | $47.69 | $48.51 | $47.69 | $48.49 | $48.49 | 240,953 |
2024-04-22 | $47.23 | $47.72 | $47.19 | $47.49 | $47.49 | 82,827 |
2024-04-19 | $47.26 | $47.32 | $46.66 | $46.81 | $46.81 | 152,851 |
2024-04-18 | $47.44 | $47.60 | $47.14 | $47.21 | $47.21 | 118,265 |
2024-04-17 | $48.17 | $48.18 | $47.24 | $47.51 | $47.51 | 231,984 |
2024-04-16 | $47.98 | $48.45 | $47.89 | $48.26 | $48.26 | 180,246 |
2024-04-15 | $49.02 | $49.08 | $48.02 | $48.08 | $48.08 | 71,031 |
2024-04-12 | $48.61 | $48.71 | $48.12 | $48.21 | $48.21 | 115,449 |
2024-04-11 | $49.45 | $49.58 | $48.81 | $49.51 | $49.51 | 141,026 |
2024-04-10 | $49.17 | $49.70 | $49.17 | $49.42 | $49.42 | 141,013 |
2024-04-09 | $50.14 | $50.29 | $49.53 | $49.83 | $49.83 | 98,248 |
2024-04-08 | $50.05 | $50.14 | $49.89 | $49.89 | $49.89 | 39,936 |
2024-04-05 | $49.40 | $49.86 | $49.36 | $49.74 | $49.74 | 60,719 |
2024-04-04 | $50.30 | $50.30 | $49.13 | $49.20 | $49.20 | 92,614 |
2024-04-03 | $49.44 | $49.87 | $49.40 | $49.73 | $49.73 | 72,219 |
2024-04-02 | $49.23 | $49.28 | $49.03 | $49.25 | $49.25 | 263,370 |
2024-04-01 | $49.68 | $50.23 | $49.68 | $49.86 | $49.86 | 550,432 |
2024-03-28 | $49.49 | $49.62 | $49.46 | $49.48 | $49.48 | 87,481 |
2024-03-27 | $49.68 | $49.75 | $49.45 | $49.75 | $49.75 | 44,741 |
2024-03-26 | $49.56 | $49.59 | $49.30 | $49.30 | $49.30 | 133,080 |
2024-03-25 | $49.07 | $49.36 | $49.07 | $49.17 | $49.17 | 92,525 |
2024-03-22 | $48.98 | $49.23 | $48.96 | $49.06 | $49.06 | 191,348 |
2024-03-21 | $49.42 | $49.50 | $49.25 | $49.35 | $49.35 | 550,905 |
2024-03-20 | $48.44 | $49.11 | $48.32 | $49.11 | $49.11 | 122,405 |
2024-03-19 | $48.03 | $48.44 | $47.90 | $48.35 | $48.35 | 218,465 |
2024-03-18 | $48.34 | $48.43 | $48.05 | $48.05 | $48.05 | 88,796 |
2024-03-15 | $48.37 | $48.40 | $48.03 | $48.15 | $48.15 | 101,089 |
2024-03-14 | $48.76 | $48.84 | $48.23 | $48.44 | $48.44 | 94,318 |
2024-03-13 | $49.09 | $49.13 | $48.88 | $48.95 | $48.95 | 466,994 |
2024-03-12 | $48.69 | $49.09 | $48.34 | $49.09 | $49.09 | 94,821 |
2024-03-11 | $48.60 | $48.60 | $48.26 | $48.47 | $48.47 | 47,118 |
2024-03-08 | $49.65 | $49.65 | $48.83 | $48.88 | $48.88 | 175,909 |
2024-03-07 | $49.23 | $49.98 | $49.23 | $49.83 | $49.83 | 183,079 |
2024-03-06 | $48.45 | $48.84 | $48.33 | $48.70 | $48.70 | 199,255 |
2024-03-05 | $48.19 | $48.26 | $47.59 | $47.80 | $47.80 | 88,168 |
2024-03-04 | $48.31 | $48.61 | $48.29 | $48.44 | $48.44 | 81,821 |
2024-03-01 | $47.73 | $48.34 | $47.59 | $48.33 | $48.33 | 87,282 |
2024-02-29 | $47.66 | $47.82 | $47.43 | $47.74 | $47.74 | 363,893 |
2024-02-28 | $47.38 | $47.61 | $47.35 | $47.48 | $47.48 | 69,163 |
2024-02-27 | $47.82 | $47.99 | $47.60 | $47.69 | $47.69 | 191,130 |
2024-02-26 | $47.62 | $47.80 | $47.56 | $47.73 | $47.73 | 68,474 |
2024-02-23 | $47.82 | $47.85 | $47.49 | $47.56 | $47.56 | 194,064 |
2024-02-22 | $47.96 | $48.11 | $47.73 | $47.94 | $47.94 | 244,892 |
2024-02-21 | $46.65 | $46.95 | $46.53 | $46.95 | $46.95 | 301,396 |
2024-02-20 | $47.04 | $47.07 | $46.70 | $46.92 | $46.92 | 296,608 |
2024-02-16 | $47.46 | $47.65 | $47.24 | $47.27 | $47.27 | 334,750 |
2024-02-15 | $47.05 | $47.34 | $46.95 | $47.26 | $47.26 | 154,839 |
2024-02-14 | $46.39 | $46.63 | $46.32 | $46.63 | $46.63 | 73,249 |
2024-02-13 | $45.94 | $46.33 | $45.75 | $46.01 | $46.01 | 241,881 |
2024-02-12 | $47.21 | $47.47 | $47.11 | $47.16 | $47.16 | 101,460 |
2024-02-09 | $47.04 | $47.44 | $46.99 | $47.36 | $47.36 | 87,935 |
2024-02-08 | $46.57 | $46.75 | $46.50 | $46.70 | $46.70 | 145,565 |
2024-02-07 | $46.07 | $46.31 | $46.04 | $46.19 | $46.19 | 211,851 |
2024-02-06 | $45.84 | $46.14 | $45.76 | $46.12 | $46.12 | 145,122 |
2024-02-05 | $45.54 | $45.88 | $45.33 | $45.80 | $45.80 | 107,371 |
2024-02-02 | $45.73 | $45.87 | $45.60 | $45.82 | $45.82 | 152,628 |
2024-02-01 | $45.71 | $46.13 | $45.56 | $46.09 | $46.09 | 231,576 |
2024-01-31 | $45.89 | $46.01 | $45.46 | $45.54 | $45.54 | 247,597 |
2024-01-30 | $45.97 | $46.00 | $45.71 | $45.87 | $45.87 | 264,629 |
2024-01-29 | $45.71 | $46.14 | $45.63 | $46.10 | $46.10 | 194,458 |
2024-01-26 | $45.91 | $46.10 | $45.79 | $45.94 | $45.94 | 237,595 |
2024-01-25 | $45.95 | $46.08 | $45.71 | $45.89 | $45.89 | 247,142 |
2024-01-24 | $45.48 | $45.97 | $45.48 | $45.55 | $45.55 | 291,088 |
2024-01-23 | $43.94 | $44.24 | $43.85 | $44.22 | $44.22 | 151,492 |
2024-01-22 | $44.05 | $44.25 | $43.90 | $43.97 | $43.97 | 98,086 |
2024-01-19 | $43.54 | $43.85 | $43.38 | $43.84 | $43.84 | 179,916 |
2024-01-18 | $43.11 | $43.56 | $43.11 | $43.54 | $43.54 | 336,966 |
2024-01-17 | $42.64 | $42.81 | $42.36 | $42.78 | $42.78 | 223,687 |
2024-01-16 | $42.93 | $43.10 | $42.75 | $42.90 | $42.90 | 112,660 |
2024-01-12 | $43.71 | $43.85 | $43.50 | $43.58 | $43.58 | 134,256 |
2024-01-11 | $43.61 | $43.75 | $43.18 | $43.59 | $43.59 | 142,328 |
2024-01-10 | $43.15 | $43.41 | $42.97 | $43.32 | $43.32 | 113,329 |
2024-01-09 | $43.06 | $43.26 | $43.06 | $43.18 | $43.18 | 104,832 |
2024-01-08 | $43.23 | $43.59 | $43.23 | $43.58 | $43.58 | 173,716 |
2024-01-05 | $42.80 | $43.24 | $42.72 | $42.89 | $42.89 | 273,747 |
2024-01-04 | $42.75 | $43.16 | $42.74 | $42.92 | $42.92 | 167,342 |
2024-01-03 | $42.86 | $43.07 | $42.72 | $42.92 | $42.92 | 303,852 |
2024-01-02 | $43.75 | $43.82 | $43.45 | $43.52 | $43.52 | 514,095 |
2023-12-29 | $44.68 | $44.78 | $44.47 | $44.63 | $44.63 | 103,052 |
2023-12-28 | $44.73 | $44.85 | $44.63 | $44.64 | $44.64 | 69,354 |
2023-12-27 | $44.69 | $44.88 | $44.69 | $44.87 | $44.87 | 87,084 |
2023-12-26 | $44.41 | $44.76 | $44.41 | $44.66 | $44.66 | 114,623 |
2023-12-22 | $44.22 | $44.32 | $44.07 | $44.25 | $44.25 | 98,108 |
2023-12-21 | $44.45 | $44.67 | $44.27 | $44.65 | $44.65 | 140,824 |
2023-12-20 | $44.29 | $44.54 | $43.83 | $43.85 | $43.85 | 199,684 |
2023-12-19 | $44.71 | $44.90 | $44.71 | $44.90 | $44.56 | 636,779 |
2023-12-18 | $44.59 | $44.63 | $44.31 | $44.47 | $44.14 | 128,753 |
2023-12-15 | $44.82 | $44.92 | $44.61 | $44.65 | $44.65 | 165,125 |
2023-12-14 | $44.72 | $45.07 | $44.66 | $44.92 | $44.92 | 181,414 |
2023-12-13 | $43.69 | $44.27 | $43.38 | $44.16 | $44.16 | 158,913 |
2023-12-12 | $43.27 | $43.50 | $43.20 | $43.50 | $43.50 | 84,187 |
2023-12-11 | $42.96 | $43.24 | $42.95 | $43.19 | $43.19 | 118,709 |
2023-12-08 | $42.71 | $43.02 | $42.68 | $42.90 | $42.90 | 187,571 |
2023-12-07 | $42.50 | $42.75 | $42.34 | $42.70 | $42.70 | 148,427 |
2023-12-06 | $42.51 | $42.66 | $42.24 | $42.25 | $42.25 | 150,573 |
2023-12-05 | $42.18 | $42.35 | $42.10 | $42.24 | $42.24 | 97,257 |
2023-12-04 | $42.16 | $42.36 | $42.04 | $42.30 | $42.30 | 156,241 |
2023-12-01 | $42.15 | $42.55 | $42.08 | $42.46 | $42.46 | 202,644 |
2023-11-30 | $42.19 | $42.22 | $42.01 | $42.18 | $42.18 | 176,679 |
2023-11-29 | $42.29 | $42.47 | $42.19 | $42.33 | $42.33 | 153,540 |
2023-11-28 | $41.99 | $42.19 | $41.93 | $42.03 | $42.03 | 114,229 |
2023-11-27 | $42.21 | $42.31 | $42.12 | $42.26 | $42.26 | 69,644 |
2023-11-24 | $42.14 | $42.36 | $42.14 | $42.36 | $42.36 | 25,566 |
2023-11-22 | $41.88 | $42.00 | $41.69 | $41.85 | $41.85 | 161,851 |
2023-11-21 | $42.08 | $42.10 | $41.66 | $41.78 | $41.78 | 244,940 |
2023-11-20 | $41.94 | $42.28 | $41.94 | $42.20 | $42.20 | 165,856 |
2023-11-17 | $41.84 | $42.03 | $41.75 | $42.02 | $42.02 | 125,340 |
2023-11-16 | $41.61 | $41.78 | $41.49 | $41.64 | $41.64 | 184,934 |
2023-11-15 | $41.82 | $41.90 | $41.67 | $41.74 | $41.74 | 235,725 |
2023-11-14 | $41.27 | $41.62 | $41.23 | $41.57 | $41.57 | 175,626 |
2023-11-13 | $40.03 | $40.32 | $39.94 | $40.22 | $40.22 | 676,941 |
2023-11-10 | $39.62 | $40.15 | $39.48 | $40.11 | $40.11 | 193,096 |
2023-11-09 | $39.96 | $40.10 | $39.51 | $39.54 | $39.54 | 266,239 |
2023-11-08 | $39.17 | $39.48 | $39.06 | $39.47 | $39.47 | 601,888 |
2023-11-07 | $39.02 | $39.23 | $38.97 | $39.14 | $39.14 | 91,906 |
2023-11-06 | $39.36 | $39.42 | $39.10 | $39.21 | $39.21 | 168,600 |
2023-11-03 | $39.43 | $39.61 | $39.37 | $39.50 | $39.50 | 84,663 |
2023-11-02 | $38.69 | $38.74 | $38.44 | $38.67 | $38.67 | 142,211 |
2023-11-01 | $37.37 | $37.72 | $37.27 | $37.69 | $37.69 | 210,735 |
2023-10-31 | $37.44 | $37.54 | $37.22 | $37.45 | $37.45 | 201,979 |
2023-10-30 | $37.11 | $37.24 | $36.92 | $37.20 | $37.20 | 423,021 |
2023-10-27 | $37.12 | $37.13 | $36.63 | $36.75 | $36.75 | 244,841 |
2023-10-26 | $36.96 | $37.06 | $36.66 | $36.80 | $36.80 | 263,036 |
2023-10-25 | $36.98 | $37.03 | $36.60 | $36.60 | $36.60 | 228,649 |
2023-10-24 | $36.95 | $37.29 | $36.93 | $37.27 | $37.27 | 488,697 |
2023-10-23 | $36.40 | $37.08 | $36.29 | $36.85 | $36.85 | 212,839 |
2023-10-20 | $36.79 | $36.90 | $36.54 | $36.57 | $36.57 | 246,322 |
2023-10-19 | $37.21 | $37.45 | $36.87 | $36.98 | $36.98 | 299,595 |
2023-10-18 | $37.26 | $37.35 | $36.94 | $37.01 | $37.01 | 424,345 |
2023-10-17 | $37.37 | $38.07 | $37.34 | $37.95 | $37.95 | 210,062 |
2023-10-16 | $37.69 | $37.91 | $37.61 | $37.91 | $37.91 | 194,716 |
2023-10-13 | $38.00 | $38.02 | $37.44 | $37.53 | $37.53 | 241,867 |
2023-10-12 | $38.57 | $38.68 | $38.14 | $38.30 | $38.30 | 239,247 |
2023-10-11 | $38.67 | $38.74 | $38.36 | $38.64 | $38.64 | 250,494 |
2023-10-10 | $38.30 | $38.67 | $38.30 | $38.45 | $38.45 | 150,011 |
2023-10-09 | $37.58 | $37.80 | $37.42 | $37.77 | $37.77 | 444,994 |
2023-10-06 | $37.39 | $38.19 | $37.17 | $38.09 | $38.09 | 107,393 |
2023-10-05 | $37.59 | $37.65 | $37.31 | $37.53 | $37.53 | 223,715 |
2023-10-04 | $37.44 | $37.60 | $37.15 | $37.53 | $37.53 | 139,697 |
2023-10-03 | $37.10 | $37.26 | $36.83 | $36.91 | $36.91 | 181,135 |
2023-10-02 | $37.72 | $37.82 | $37.29 | $37.41 | $37.41 | 169,423 |
2023-09-29 | $38.51 | $38.52 | $37.94 | $38.02 | $38.02 | 209,014 |
2023-09-28 | $37.21 | $37.90 | $37.21 | $37.70 | $37.70 | 235,298 |
2023-09-27 | $37.59 | $37.64 | $37.00 | $37.36 | $37.36 | 437,963 |
2023-09-26 | $37.77 | $37.86 | $37.52 | $37.60 | $37.60 | 127,345 |
2023-09-25 | $37.91 | $38.13 | $37.81 | $38.10 | $38.10 | 109,949 |
2023-09-22 | $38.55 | $38.73 | $38.31 | $38.37 | $38.37 | 183,085 |
2023-09-21 | $38.62 | $38.81 | $38.41 | $38.42 | $38.42 | 137,432 |
2023-09-20 | $39.38 | $39.52 | $38.95 | $38.96 | $38.96 | 154,591 |
2023-09-19 | $39.05 | $39.13 | $38.85 | $39.02 | $39.02 | 144,417 |
2023-09-18 | $38.93 | $39.11 | $38.89 | $39.05 | $39.05 | 272,318 |
2023-09-15 | $39.39 | $39.53 | $39.21 | $39.25 | $39.25 | 121,289 |
2023-09-14 | $39.61 | $39.80 | $39.52 | $39.74 | $39.74 | 82,494 |
2023-09-13 | $39.42 | $39.53 | $39.31 | $39.41 | $39.41 | 84,648 |
2023-09-12 | $39.39 | $39.75 | $39.35 | $39.54 | $39.54 | 85,021 |
2023-09-11 | $40.05 | $40.07 | $39.82 | $40.03 | $40.03 | 138,911 |
2023-09-08 | $39.73 | $39.87 | $39.63 | $39.66 | $39.66 | 132,407 |
2023-09-07 | $39.94 | $39.97 | $39.75 | $39.83 | $39.83 | 354,046 |
2023-09-06 | $40.73 | $40.82 | $40.45 | $40.64 | $40.64 | 42,017 |
2023-09-05 | $40.91 | $40.91 | $40.64 | $40.65 | $40.65 | 77,032 |
2023-09-01 | $41.61 | $41.61 | $41.00 | $41.11 | $41.11 | 45,567 |
2023-08-31 | $41.45 | $41.57 | $41.10 | $41.25 | $41.25 | 52,576 |
2023-08-30 | $41.66 | $41.82 | $41.60 | $41.68 | $41.68 | 27,541 |
2023-08-29 | $41.00 | $41.73 | $40.99 | $41.69 | $41.69 | 653,828 |
2023-08-28 | $40.95 | $41.10 | $40.90 | $41.07 | $41.07 | 71,074 |
2023-08-25 | $40.63 | $40.77 | $40.19 | $40.64 | $40.64 | 106,423 |
2023-08-24 | $41.16 | $41.16 | $40.39 | $40.41 | $40.41 | 76,402 |
2023-08-23 | $40.99 | $41.44 | $40.99 | $41.36 | $41.36 | 27,710 |
2023-08-22 | $41.39 | $41.39 | $40.94 | $40.94 | $40.94 | 78,912 |
2023-08-21 | $41.06 | $41.23 | $40.86 | $41.18 | $41.18 | 49,507 |
2023-08-18 | $40.60 | $41.11 | $40.55 | $40.98 | $40.98 | 97,260 |
2023-08-17 | $41.70 | $41.70 | $40.89 | $40.94 | $40.94 | 54,064 |
2023-08-16 | $42.15 | $42.30 | $41.84 | $41.86 | $41.86 | 83,228 |
2023-08-15 | $42.58 | $42.58 | $42.16 | $42.23 | $42.23 | 33,342 |
2023-08-14 | $42.43 | $42.84 | $42.32 | $42.83 | $42.83 | 64,196 |
2023-08-11 | $42.90 | $43.03 | $42.81 | $42.83 | $42.83 | 73,563 |
2023-08-10 | $43.81 | $44.11 | $43.39 | $43.50 | $43.50 | 653,241 |
2023-08-09 | $43.35 | $43.43 | $43.15 | $43.22 | $43.22 | 43,733 |
2023-08-08 | $43.01 | $43.34 | $42.90 | $43.33 | $43.33 | 1,202,038 |
2023-08-07 | $43.76 | $43.84 | $43.52 | $43.81 | $43.81 | 295,843 |
2023-08-04 | $43.66 | $43.93 | $43.28 | $43.33 | $43.33 | 796,756 |
2023-08-03 | $43.01 | $43.47 | $43.01 | $43.38 | $43.38 | 39,058 |
2023-08-02 | $43.74 | $43.77 | $43.32 | $43.32 | $43.32 | 101,641 |
2023-08-01 | $44.47 | $44.47 | $44.17 | $44.43 | $44.43 | 765,268 |
2023-07-31 | $44.99 | $44.99 | $44.63 | $44.68 | $44.68 | 91,650 |
2023-07-28 | $44.75 | $45.15 | $44.70 | $45.01 | $45.01 | 55,862 |
2023-07-27 | $44.76 | $44.84 | $44.18 | $44.26 | $44.26 | 183,479 |
2023-07-26 | $43.59 | $44.21 | $43.59 | $44.02 | $44.02 | 35,283 |
2023-07-25 | $43.99 | $44.11 | $43.92 | $43.96 | $43.96 | 89,538 |
2023-07-24 | $43.90 | $43.97 | $43.80 | $43.87 | $43.87 | 25,276 |
2023-07-21 | $44.24 | $44.28 | $44.05 | $44.13 | $44.13 | 39,536 |
2023-07-20 | $44.36 | $44.37 | $43.81 | $43.88 | $43.88 | 71,491 |
2023-07-19 | $45.08 | $45.14 | $44.70 | $44.80 | $44.80 | 65,072 |
2023-07-18 | $44.97 | $45.31 | $44.85 | $45.26 | $45.26 | 31,030 |
2023-07-17 | $44.81 | $45.21 | $44.72 | $45.16 | $45.16 | 29,961 |
2023-07-14 | $45.46 | $45.61 | $45.11 | $45.11 | $45.11 | 104,066 |
2023-07-13 | $44.85 | $45.22 | $44.85 | $45.13 | $45.13 | 111,613 |
2023-07-12 | $44.04 | $44.21 | $43.98 | $44.10 | $44.10 | 15,550 |
2023-07-11 | $42.94 | $43.03 | $42.67 | $43.03 | $43.03 | 99,083 |
2023-07-10 | $42.56 | $42.84 | $42.56 | $42.80 | $42.80 | 80,329 |
2023-07-07 | $42.14 | $42.70 | $42.12 | $42.42 | $42.42 | 39,873 |
2023-07-06 | $42.24 | $42.24 | $41.80 | $42.15 | $42.15 | 49,041 |
2023-07-05 | $43.04 | $43.04 | $42.81 | $42.85 | $42.85 | 62,094 |
2023-07-03 | $43.40 | $43.51 | $43.28 | $43.37 | $43.37 | 89,871 |
2023-06-30 | $43.14 | $43.33 | $43.06 | $43.28 | $43.28 | 178,514 |
2023-06-29 | $42.72 | $42.84 | $42.69 | $42.81 | $42.81 | 45,177 |
2023-06-28 | $42.72 | $42.96 | $42.72 | $42.84 | $42.84 | 161,101 |
2023-06-27 | $42.22 | $42.80 | $42.21 | $42.80 | $42.80 | 25,789 |
2023-06-26 | $41.96 | $42.06 | $41.81 | $41.84 | $41.84 | 99,095 |
2023-06-23 | $41.69 | $41.85 | $41.65 | $41.74 | $41.74 | 65,250 |
2023-06-22 | $42.04 | $42.46 | $42.04 | $42.46 | $42.46 | 15,542 |
2023-06-21 | $42.31 | $42.46 | $42.14 | $42.23 | $42.23 | 103,177 |
2023-06-20 | $42.63 | $42.72 | $42.31 | $42.51 | $42.51 | 83,957 |
2023-06-16 | $43.49 | $43.49 | $43.06 | $43.07 | $43.07 | 76,803 |
2023-06-15 | $42.96 | $43.60 | $42.94 | $43.55 | $43.55 | 97,321 |
2023-06-14 | $43.13 | $43.21 | $42.75 | $43.04 | $43.04 | 54,558 |
2023-06-13 | $42.77 | $42.87 | $42.63 | $42.83 | $42.83 | 307,069 |
2023-06-12 | $42.23 | $42.37 | $42.10 | $42.35 | $42.35 | 51,015 |
2023-06-09 | $42.01 | $42.11 | $41.82 | $41.94 | $41.94 | 53,339 |
2023-06-08 | $41.91 | $42.19 | $41.89 | $42.17 | $42.17 | 66,052 |
2023-06-07 | $41.95 | $42.06 | $41.66 | $41.78 | $41.78 | 37,698 |
2023-06-06 | $42.11 | $42.51 | $42.11 | $42.44 | $41.97 | 73,815 |
2023-06-05 | $42.59 | $42.59 | $42.36 | $42.49 | $42.02 | 36,050 |
2023-06-02 | $42.80 | $42.85 | $42.60 | $42.68 | $42.68 | 99,718 |
2023-06-01 | $41.99 | $42.47 | $41.94 | $42.37 | $42.37 | 122,766 |
2023-05-31 | $41.89 | $41.97 | $41.47 | $41.87 | $41.87 | 79,431 |
2023-05-30 | $42.86 | $42.87 | $42.20 | $42.34 | $42.34 | 80,385 |
2023-05-26 | $42.51 | $43.02 | $42.46 | $43.01 | $43.01 | 81,804 |
2023-05-25 | $42.17 | $42.20 | $41.90 | $42.14 | $42.14 | 38,288 |
2023-05-24 | $41.82 | $41.84 | $41.58 | $41.69 | $41.69 | 56,287 |
2023-05-23 | $42.80 | $42.80 | $42.41 | $42.43 | $42.43 | 34,727 |
2023-05-22 | $42.81 | $43.08 | $42.81 | $43.06 | $43.06 | 49,447 |
2023-05-19 | $42.93 | $42.97 | $42.82 | $42.85 | $42.85 | 43,536 |
2023-05-18 | $42.39 | $42.75 | $42.36 | $42.73 | $42.73 | 269,859 |
2023-05-17 | $42.11 | $42.52 | $41.99 | $42.52 | $42.52 | 325,430 |
2023-05-16 | $42.25 | $42.30 | $42.10 | $42.10 | $42.10 | 82,857 |
2023-05-15 | $41.99 | $42.33 | $41.99 | $42.33 | $42.33 | 49,664 |
2023-05-12 | $41.94 | $41.94 | $41.55 | $41.73 | $41.73 | 52,203 |
2023-05-11 | $41.76 | $41.98 | $41.62 | $41.96 | $41.96 | 106,479 |
2023-05-10 | $41.99 | $42.00 | $41.64 | $41.93 | $41.93 | 75,869 |
2023-05-09 | $41.53 | $41.76 | $41.49 | $41.69 | $41.69 | 38,954 |
2023-05-08 | $42.40 | $42.43 | $42.22 | $42.31 | $42.31 | 21,267 |
2023-05-05 | $41.76 | $42.40 | $41.76 | $42.27 | $42.27 | 35,276 |
2023-05-04 | $41.48 | $41.76 | $41.35 | $41.56 | $41.56 | 101,398 |
2023-05-03 | $41.86 | $42.27 | $41.80 | $41.85 | $41.85 | 76,099 |
2023-05-02 | $41.91 | $41.94 | $41.55 | $41.86 | $41.86 | 67,979 |
2023-05-01 | $42.30 | $42.49 | $42.21 | $42.26 | $42.26 | 157,531 |
2023-04-28 | $42.02 | $42.32 | $41.94 | $42.32 | $42.32 | 101,959 |
2023-04-27 | $41.65 | $42.21 | $41.61 | $42.21 | $42.21 | 84,624 |
2023-04-26 | $41.65 | $41.82 | $41.47 | $41.54 | $41.54 | 62,275 |
2023-04-25 | $41.81 | $41.84 | $41.18 | $41.18 | $41.18 | 191,968 |
2023-04-24 | $42.56 | $42.56 | $42.36 | $42.39 | $42.39 | 46,079 |
2023-04-21 | $42.04 | $42.21 | $41.84 | $42.19 | $42.19 | 45,754 |
2023-04-20 | $41.99 | $42.29 | $41.98 | $42.13 | $42.13 | 81,956 |
2023-04-19 | $42.04 | $42.24 | $42.02 | $42.22 | $42.22 | 146,326 |
2023-04-18 | $42.45 | $42.49 | $42.31 | $42.44 | $42.44 | 131,160 |
2023-04-17 | $42.04 | $42.09 | $41.78 | $42.06 | $42.06 | 238,064 |
2023-04-14 | $42.59 | $42.68 | $42.27 | $42.51 | $42.51 | 40,727 |
2023-04-13 | $42.43 | $42.69 | $42.43 | $42.58 | $42.58 | 31,463 |
2023-04-12 | $42.25 | $42.34 | $42.01 | $42.07 | $42.07 | 40,562 |
2023-04-11 | $42.25 | $42.32 | $42.15 | $42.23 | $42.23 | 37,020 |
2023-04-10 | $41.73 | $42.09 | $41.60 | $42.01 | $42.01 | 59,134 |
2023-04-06 | $41.77 | $42.24 | $41.77 | $42.02 | $42.02 | 45,151 |
2023-04-05 | $41.99 | $42.01 | $41.68 | $41.88 | $41.88 | 20,947 |
2023-04-04 | $42.49 | $42.67 | $42.26 | $42.43 | $42.43 | 38,984 |
2023-04-03 | $42.27 | $42.40 | $42.07 | $42.40 | $42.40 | 183,225 |
2023-03-31 | $42.21 | $42.39 | $42.18 | $42.20 | $42.20 | 50,816 |
2023-03-30 | $42.17 | $42.25 | $41.99 | $42.15 | $42.15 | 18,833 |
2023-03-29 | $41.19 | $41.49 | $41.15 | $41.43 | $41.43 | 50,632 |
2023-03-28 | $40.43 | $40.52 | $40.26 | $40.44 | $40.44 | 17,698 |
2023-03-27 | $40.67 | $40.76 | $40.32 | $40.52 | $40.52 | 48,336 |
2023-03-24 | $40.45 | $40.51 | $40.02 | $40.48 | $40.48 | 41,176 |
2023-03-23 | $41.19 | $41.64 | $40.74 | $41.02 | $41.02 | 30,262 |
2023-03-22 | $40.71 | $41.49 | $40.57 | $40.59 | $40.59 | 72,382 |
2023-03-21 | $40.79 | $40.87 | $40.50 | $40.72 | $40.72 | 43,699 |
2023-03-20 | $39.88 | $40.21 | $39.84 | $40.10 | $40.10 | 76,984 |
2023-03-17 | $39.50 | $39.64 | $39.22 | $39.50 | $39.50 | 35,323 |
2023-03-16 | $38.62 | $40.03 | $38.62 | $40.01 | $40.01 | 57,986 |
2023-03-15 | $38.47 | $39.18 | $38.40 | $39.09 | $39.09 | 96,846 |
2023-03-14 | $40.19 | $40.45 | $40.08 | $40.38 | $40.38 | 97,132 |
2023-03-13 | $39.15 | $39.94 | $39.03 | $39.70 | $39.70 | 57,002 |
2023-03-10 | $40.32 | $40.47 | $39.70 | $39.77 | $39.77 | 50,758 |
2023-03-09 | $40.70 | $40.88 | $40.12 | $40.21 | $40.21 | 139,998 |
2023-03-08 | $40.51 | $40.88 | $40.51 | $40.75 | $40.75 | 31,130 |
2023-03-07 | $41.19 | $41.24 | $40.45 | $40.54 | $40.54 | 38,763 |
2023-03-06 | $41.53 | $41.76 | $41.43 | $41.47 | $41.47 | 34,963 |
2023-03-03 | $41.39 | $41.81 | $41.31 | $41.78 | $41.78 | 42,735 |
2023-03-02 | $40.56 | $41.21 | $40.53 | $41.20 | $41.20 | 48,871 |
2023-03-01 | $41.31 | $41.35 | $40.87 | $41.04 | $41.04 | 73,712 |
2023-02-28 | $40.95 | $41.14 | $40.73 | $40.80 | $40.80 | 49,068 |
2023-02-27 | $41.12 | $41.32 | $40.99 | $41.19 | $41.19 | 51,590 |
2023-02-24 | $40.51 | $40.57 | $40.26 | $40.45 | $40.45 | 40,653 |
2023-02-23 | $41.47 | $41.48 | $40.91 | $41.42 | $41.42 | 101,809 |
2023-02-22 | $41.29 | $41.39 | $40.98 | $41.09 | $41.09 | 60,042 |
2023-02-21 | $41.49 | $41.67 | $41.13 | $41.19 | $41.19 | 68,942 |
2023-02-17 | $42.01 | $42.34 | $41.95 | $42.24 | $42.24 | 51,016 |
2023-02-16 | $42.21 | $42.68 | $42.17 | $42.27 | $42.27 | 43,646 |
2023-02-15 | $42.02 | $42.65 | $42.02 | $42.61 | $42.61 | 116,533 |
2023-02-14 | $41.98 | $42.59 | $41.83 | $42.44 | $42.44 | 1,581,773 |
2023-02-13 | $41.77 | $42.30 | $41.74 | $42.23 | $42.23 | 108,274 |
2023-02-10 | $41.56 | $41.66 | $41.38 | $41.59 | $41.59 | 176,719 |
2023-02-09 | $42.67 | $42.75 | $42.03 | $42.11 | $42.11 | 77,727 |
2023-02-08 | $42.16 | $42.21 | $41.79 | $41.96 | $41.96 | 213,655 |
2023-02-07 | $41.72 | $42.54 | $41.62 | $42.43 | $42.43 | 162,973 |
2023-02-06 | $42.22 | $42.25 | $41.89 | $42.03 | $42.03 | 105,032 |
2023-02-03 | $42.94 | $43.32 | $42.79 | $42.82 | $42.82 | 159,486 |
2023-02-02 | $43.59 | $43.67 | $43.19 | $43.51 | $43.51 | 84,242 |
2023-02-01 | $42.37 | $43.42 | $42.14 | $43.18 | $43.18 | 341,277 |
2023-01-31 | $41.75 | $42.25 | $41.72 | $42.20 | $42.20 | 72,446 |
2023-01-30 | $41.81 | $42.01 | $41.71 | $41.77 | $41.77 | 68,810 |
2023-01-27 | $42.22 | $42.62 | $42.19 | $42.44 | $42.44 | 489,429 |
2023-01-26 | $42.54 | $42.73 | $42.15 | $42.70 | $42.70 | 251,233 |
2023-01-25 | $41.63 | $42.45 | $41.61 | $42.42 | $42.42 | 198,489 |
2023-01-24 | $42.04 | $42.34 | $41.92 | $42.22 | $42.22 | 224,971 |
2023-01-23 | $41.79 | $42.39 | $41.78 | $42.39 | $42.39 | 58,617 |
2023-01-20 | $41.22 | $41.79 | $41.20 | $41.79 | $41.79 | 68,366 |
2023-01-19 | $41.40 | $41.40 | $40.91 | $41.01 | $41.01 | 87,794 |
2023-01-18 | $42.45 | $42.46 | $41.59 | $41.59 | $41.59 | 64,001 |
2023-01-17 | $41.69 | $41.97 | $41.60 | $41.87 | $41.87 | 136,099 |
2023-01-13 | $41.41 | $42.03 | $41.41 | $41.95 | $41.95 | 260,476 |
2023-01-12 | $41.42 | $41.78 | $40.91 | $41.64 | $41.64 | 35,690 |
2023-01-11 | $40.99 | $41.20 | $40.82 | $41.20 | $41.20 | 44,832 |
2023-01-10 | $40.46 | $40.75 | $40.38 | $40.75 | $40.75 | 57,179 |
2023-01-09 | $40.38 | $40.80 | $40.34 | $40.42 | $40.42 | 106,596 |
2023-01-06 | $38.78 | $39.81 | $38.55 | $39.75 | $39.75 | 55,655 |
2023-01-05 | $38.55 | $38.72 | $38.42 | $38.49 | $38.49 | 65,784 |
2023-01-04 | $38.84 | $39.06 | $38.65 | $38.99 | $38.99 | 47,440 |
2023-01-03 | $38.22 | $38.41 | $37.74 | $37.97 | $37.97 | 390,374 |
2022-12-30 | $37.35 | $37.45 | $37.14 | $37.24 | $37.24 | 97,793 |
2022-12-29 | $37.47 | $37.96 | $37.46 | $37.80 | $37.80 | 31,068 |
2022-12-28 | $37.50 | $37.50 | $36.95 | $36.99 | $36.99 | 12,828 |
2022-12-27 | $37.52 | $37.68 | $37.41 | $37.44 | $37.44 | 34,676 |
2022-12-23 | $37.34 | $37.65 | $37.24 | $37.55 | $37.55 | 33,639 |
2022-12-22 | $37.91 | $37.91 | $37.10 | $37.55 | $37.55 | 65,488 |
2022-12-21 | $37.74 | $38.27 | $37.74 | $38.09 | $38.09 | 43,677 |
2022-12-20 | $37.35 | $37.62 | $37.32 | $37.48 | $37.48 | 41,933 |
2022-12-19 | $37.76 | $37.76 | $37.30 | $37.45 | $37.45 | 30,826 |
2022-12-16 | $37.85 | $38.10 | $37.51 | $37.72 | $37.72 | 103,408 |
2022-12-15 | $38.94 | $38.94 | $38.12 | $38.19 | $38.19 | 129,137 |
2022-12-14 | $39.62 | $39.85 | $39.18 | $39.46 | $39.46 | 122,744 |
2022-12-13 | $40.35 | $40.46 | $39.46 | $39.70 | $39.70 | 1,039,242 |
2022-12-12 | $38.91 | $39.19 | $38.79 | $39.19 | $38.95 | 97,673 |
2022-12-09 | $38.88 | $39.25 | $38.88 | $38.90 | $38.66 | 123,479 |
2022-12-08 | $38.49 | $39.02 | $38.36 | $38.96 | $38.72 | 103,800 |
2022-12-07 | $38.52 | $38.80 | $38.43 | $38.63 | $38.39 | 39,286 |
2022-12-06 | $38.97 | $38.97 | $38.38 | $38.50 | $38.26 | 47,861 |
2022-12-05 | $39.38 | $39.39 | $38.81 | $38.96 | $38.96 | 62,336 |
2022-12-02 | $39.02 | $39.51 | $38.99 | $39.40 | $39.40 | 40,033 |
2022-12-01 | $39.37 | $39.51 | $39.09 | $39.43 | $39.43 | 57,036 |
2022-11-30 | $38.31 | $39.07 | $37.86 | $38.98 | $38.98 | 70,807 |
2022-11-29 | $37.97 | $38.12 | $37.80 | $37.93 | $37.93 | 18,968 |
2022-11-28 | $38.36 | $38.51 | $37.90 | $37.98 | $37.98 | 42,766 |
2022-11-25 | $38.42 | $38.66 | $38.41 | $38.56 | $38.56 | 38,034 |
2022-11-23 | $37.97 | $38.50 | $37.97 | $38.43 | $38.43 | 54,804 |
2022-11-22 | $37.47 | $37.97 | $37.38 | $37.97 | $37.97 | 99,913 |
2022-11-21 | $37.37 | $37.54 | $37.30 | $37.47 | $37.47 | 47,635 |
2022-11-18 | $38.04 | $38.04 | $37.66 | $37.86 | $37.86 | 101,775 |
2022-11-17 | $37.00 | $37.88 | $36.99 | $37.83 | $37.83 | 79,050 |
2022-11-16 | $38.05 | $38.05 | $37.51 | $37.63 | $37.63 | 921,614 |
2022-11-15 | $38.39 | $38.48 | $37.45 | $37.96 | $37.96 | 146,629 |
2022-11-14 | $37.51 | $37.83 | $37.48 | $37.51 | $37.51 | 84,864 |
2022-11-11 | $37.22 | $37.85 | $37.11 | $37.75 | $37.75 | 612,277 |
2022-11-10 | $35.66 | $36.62 | $35.42 | $36.61 | $36.61 | 107,486 |
2022-11-09 | $34.14 | $34.44 | $33.81 | $33.83 | $33.83 | 83,926 |
2022-11-08 | $34.16 | $34.63 | $34.04 | $34.39 | $34.39 | 28,636 |
2022-11-07 | $33.58 | $33.85 | $33.37 | $33.76 | $33.76 | 43,862 |
2022-11-04 | $32.76 | $33.32 | $32.55 | $33.32 | $33.32 | 37,176 |
2022-11-03 | $31.45 | $31.88 | $31.41 | $31.60 | $31.60 | 36,518 |
2022-11-02 | $32.74 | $33.11 | $31.88 | $31.89 | $31.89 | 62,554 |
2022-11-01 | $33.37 | $33.40 | $32.83 | $32.97 | $32.97 | 70,206 |
2022-10-31 | $32.86 | $32.87 | $32.68 | $32.75 | $32.75 | 66,719 |
2022-10-28 | $32.56 | $33.22 | $32.56 | $33.18 | $33.18 | 95,934 |
2022-10-27 | $33.26 | $33.53 | $32.84 | $32.85 | $32.85 | 85,753 |
2022-10-26 | $32.84 | $33.65 | $32.84 | $33.18 | $33.18 | 886,575 |
2022-10-25 | $32.52 | $33.30 | $32.52 | $33.15 | $33.15 | 64,917 |
2022-10-24 | $32.03 | $32.27 | $31.71 | $32.19 | $32.19 | 80,542 |
2022-10-21 | $31.18 | $32.16 | $31.18 | $32.16 | $32.16 | 57,227 |
2022-10-20 | $31.22 | $31.84 | $31.19 | $31.30 | $31.30 | 51,157 |
2022-10-19 | $31.10 | $31.36 | $30.89 | $31.14 | $31.14 | 90,545 |
2022-10-18 | $31.68 | $31.68 | $31.18 | $31.36 | $31.36 | 119,020 |
2022-10-17 | $30.70 | $31.02 | $30.70 | $30.86 | $30.86 | 86,441 |
2022-10-14 | $30.82 | $30.94 | $29.80 | $29.86 | $29.86 | 73,367 |
2022-10-13 | $28.78 | $30.73 | $28.67 | $30.60 | $30.60 | 245,597 |
2022-10-12 | $29.87 | $30.06 | $29.82 | $29.92 | $29.92 | 41,027 |
2022-10-11 | $30.29 | $30.55 | $29.88 | $30.02 | $30.02 | 93,138 |
2022-10-10 | $31.09 | $31.09 | $30.43 | $30.73 | $30.73 | 85,491 |
2022-10-07 | $31.53 | $31.60 | $30.89 | $31.02 | $31.02 | 67,215 |
2022-10-06 | $32.80 | $32.80 | $32.22 | $32.22 | $32.22 | 90,467 |
2022-10-05 | $32.43 | $33.00 | $32.23 | $32.81 | $32.81 | 106,770 |
2022-10-04 | $32.61 | $33.24 | $32.61 | $33.16 | $33.16 | 109,425 |
2022-10-03 | $30.90 | $31.49 | $30.77 | $31.37 | $31.37 | 166,216 |
2022-09-30 | $30.43 | $31.14 | $30.43 | $30.57 | $30.57 | 100,941 |
2022-09-29 | $30.41 | $30.60 | $30.02 | $30.58 | $30.58 | 41,461 |
2022-09-28 | $30.23 | $31.27 | $30.17 | $31.21 | $31.21 | 96,080 |
2022-09-27 | $30.98 | $31.06 | $30.26 | $30.55 | $30.55 | 71,490 |
2022-09-26 | $30.80 | $31.17 | $30.54 | $30.61 | $30.61 | 60,858 |
2022-09-23 | $31.26 | $31.26 | $30.63 | $30.94 | $30.94 | 48,317 |
2022-09-22 | $32.42 | $32.42 | $31.87 | $32.02 | $32.02 | 40,963 |
2022-09-21 | $32.84 | $33.24 | $32.42 | $32.42 | $32.42 | 214,055 |
2022-09-20 | $32.97 | $33.10 | $32.57 | $32.87 | $32.87 | 69,732 |
2022-09-19 | $33.05 | $33.66 | $33.05 | $33.62 | $33.62 | 56,187 |
2022-09-16 | $33.27 | $33.51 | $33.15 | $33.49 | $33.49 | 62,257 |
2022-09-15 | $33.93 | $34.22 | $33.68 | $33.76 | $33.76 | 32,899 |
2022-09-14 | $34.01 | $34.25 | $33.90 | $34.17 | $34.17 | 61,447 |
2022-09-13 | $34.71 | $34.88 | $33.93 | $34.02 | $34.02 | 21,698 |
2022-09-12 | $35.53 | $35.77 | $35.52 | $35.56 | $35.56 | 29,407 |
2022-09-09 | $34.71 | $34.95 | $34.68 | $34.94 | $34.94 | 72,632 |
2022-09-08 | $33.21 | $33.86 | $33.15 | $33.85 | $33.85 | 73,864 |
2022-09-07 | $33.12 | $33.91 | $33.12 | $33.79 | $33.79 | 60,619 |
2022-09-06 | $33.38 | $33.49 | $32.92 | $33.21 | $33.21 | 72,073 |
2022-09-02 | $33.89 | $34.19 | $33.00 | $33.12 | $33.12 | 131,026 |
2022-09-01 | $33.63 | $33.63 | $33.05 | $33.43 | $33.43 | 90,619 |
2022-08-31 | $34.66 | $34.79 | $34.21 | $34.26 | $34.26 | 52,382 |
2022-08-30 | $35.23 | $35.23 | $34.31 | $34.48 | $34.48 | 287,899 |
2022-08-29 | $35.04 | $35.24 | $34.80 | $34.92 | $34.92 | 848,185 |
2022-08-26 | $36.26 | $36.32 | $34.98 | $35.03 | $35.03 | 43,474 |
2022-08-25 | $35.80 | $36.35 | $35.80 | $36.25 | $36.25 | 883,293 |
2022-08-24 | $35.55 | $35.90 | $35.52 | $35.76 | $35.76 | 21,888 |
2022-08-23 | $35.45 | $35.84 | $35.45 | $35.56 | $35.56 | 204,902 |
2022-08-22 | $35.80 | $35.82 | $35.29 | $35.39 | $35.39 | 57,389 |
2022-08-19 | $37.07 | $37.08 | $36.65 | $36.69 | $36.69 | 53,198 |
2022-08-18 | $37.39 | $37.58 | $37.27 | $37.42 | $37.42 | 81,548 |
2022-08-17 | $37.59 | $37.99 | $37.48 | $37.75 | $37.75 | 84,508 |
2022-08-16 | $37.87 | $38.25 | $37.84 | $38.08 | $38.08 | 12,448 |
2022-08-15 | $38.11 | $38.24 | $37.99 | $38.18 | $38.18 | 110,389 |
2022-08-12 | $38.06 | $38.48 | $38.01 | $38.46 | $38.46 | 316,225 |
2022-08-11 | $38.27 | $38.54 | $38.01 | $38.10 | $38.10 | 31,422 |
2022-08-10 | $37.93 | $38.28 | $37.78 | $38.08 | $38.08 | 392,580 |
2022-08-09 | $37.26 | $37.29 | $36.92 | $37.02 | $37.02 | 63,865 |
2022-08-08 | $37.91 | $38.15 | $37.62 | $37.68 | $37.68 | 34,271 |
2022-08-05 | $37.40 | $37.78 | $37.31 | $37.65 | $37.65 | 231,511 |
2022-08-04 | $38.04 | $38.33 | $38.00 | $38.25 | $38.25 | 43,690 |
2022-08-03 | $37.63 | $38.05 | $37.58 | $38.01 | $38.01 | 28,323 |
2022-08-02 | $37.35 | $37.61 | $37.16 | $37.25 | $37.25 | 45,509 |
2022-08-01 | $37.67 | $38.15 | $37.65 | $37.89 | $37.89 | 33,753 |
2022-07-29 | $37.55 | $38.14 | $37.51 | $38.05 | $38.05 | 260,573 |
2022-07-28 | $37.07 | $37.63 | $36.79 | $37.59 | $37.59 | 46,628 |
2022-07-27 | $36.60 | $37.30 | $36.54 | $37.27 | $37.27 | 50,332 |
2022-07-26 | $36.29 | $36.34 | $35.97 | $36.02 | $36.02 | 62,406 |
2022-07-25 | $37.01 | $37.07 | $36.77 | $36.93 | $36.93 | 72,201 |
2022-07-22 | $37.10 | $37.32 | $36.60 | $36.73 | $36.73 | 54,988 |
2022-07-21 | $36.56 | $37.14 | $36.42 | $37.13 | $37.13 | 60,242 |
2022-07-20 | $35.76 | $36.23 | $35.73 | $36.03 | $36.03 | 60,050 |
2022-07-19 | $35.41 | $36.02 | $35.41 | $36.02 | $36.02 | 92,305 |
2022-07-18 | $34.97 | $35.13 | $34.56 | $34.70 | $34.70 | 58,124 |
2022-07-15 | $34.02 | $34.32 | $33.76 | $34.30 | $34.30 | 90,625 |
2022-07-14 | $33.18 | $33.70 | $32.85 | $33.64 | $33.64 | 122,857 |
2022-07-13 | $33.12 | $34.03 | $33.12 | $33.86 | $33.86 | 74,194 |
2022-07-12 | $33.94 | $34.15 | $33.68 | $33.79 | $33.79 | 40,653 |
2022-07-11 | $34.04 | $34.15 | $33.82 | $33.87 | $33.87 | 81,500 |
2022-07-08 | $34.32 | $34.73 | $34.16 | $34.63 | $34.63 | 124,274 |
2022-07-07 | $34.08 | $34.62 | $34.08 | $34.54 | $34.54 | 27,388 |
2022-07-06 | $33.81 | $33.92 | $33.55 | $33.83 | $33.83 | 53,759 |
2022-07-05 | $33.12 | $33.85 | $33.04 | $33.85 | $33.85 | 168,858 |
2022-07-01 | $34.33 | $34.80 | $34.20 | $34.74 | $34.74 | 66,887 |
2022-06-30 | $34.59 | $35.22 | $34.23 | $35.06 | $35.06 | 131,370 |
2022-06-29 | $35.36 | $35.48 | $35.10 | $35.16 | $35.16 | 45,552 |
2022-06-28 | $36.14 | $36.30 | $35.44 | $35.45 | $35.45 | 127,268 |
2022-06-27 | $36.46 | $36.50 | $36.03 | $36.15 | $36.15 | 83,609 |
2022-06-24 | $34.87 | $35.79 | $34.87 | $35.76 | $35.76 | 44,701 |
2022-06-23 | $34.16 | $34.28 | $33.82 | $34.25 | $34.25 | 69,587 |
2022-06-22 | $34.36 | $34.98 | $34.35 | $34.61 | $34.61 | 26,265 |
2022-06-21 | $34.75 | $35.05 | $34.73 | $34.81 | $34.81 | 69,161 |
2022-06-17 | $34.07 | $34.32 | $33.76 | $34.15 | $34.15 | 132,217 |
2022-06-16 | $34.02 | $34.07 | $33.62 | $33.74 | $33.74 | 88,350 |
2022-06-15 | $35.07 | $35.63 | $34.69 | $35.39 | $35.39 | 142,893 |
2022-06-14 | $34.77 | $34.89 | $34.09 | $34.39 | $34.39 | 240,981 |
2022-06-13 | $35.08 | $35.29 | $34.68 | $34.79 | $34.79 | 209,711 |
2022-06-10 | $36.78 | $36.87 | $36.41 | $36.52 | $36.52 | 117,799 |
2022-06-09 | $38.30 | $38.47 | $37.53 | $37.58 | $37.58 | 107,859 |
2022-06-08 | $39.32 | $39.55 | $39.09 | $39.22 | $38.71 | 81,173 |
2022-06-07 | $38.85 | $39.48 | $38.84 | $39.47 | $38.96 | 53,152 |
2022-06-06 | $39.68 | $39.81 | $39.26 | $39.42 | $38.91 | 46,775 |
2022-06-03 | $39.15 | $39.25 | $38.83 | $38.95 | $38.45 | 77,142 |
2022-06-02 | $38.86 | $39.70 | $38.82 | $39.67 | $39.16 | 86,388 |
2022-06-01 | $39.47 | $39.51 | $38.44 | $38.70 | $38.20 | 109,150 |
2022-05-31 | $39.52 | $39.70 | $39.20 | $39.49 | $38.98 | 82,322 |
2022-05-27 | $38.85 | $39.27 | $38.85 | $39.27 | $38.76 | 88,614 |
2022-05-26 | $37.95 | $38.54 | $37.95 | $38.48 | $37.98 | 100,053 |
2022-05-25 | $37.51 | $37.99 | $37.37 | $37.77 | $37.28 | 102,837 |
2022-05-24 | $37.88 | $37.88 | $37.45 | $37.75 | $37.26 | 84,801 |
2022-05-23 | $37.85 | $38.28 | $37.69 | $38.16 | $37.67 | 116,224 |
2022-05-20 | $37.56 | $37.61 | $36.50 | $37.13 | $36.65 | 147,368 |
2022-05-19 | $36.47 | $37.27 | $36.47 | $36.98 | $36.50 | 90,755 |
2022-05-18 | $37.43 | $37.63 | $36.65 | $36.78 | $36.30 | 223,235 |
2022-05-17 | $38.17 | $38.40 | $37.83 | $38.37 | $37.87 | 185,409 |
2022-05-16 | $36.97 | $37.42 | $36.81 | $37.08 | $36.60 | 155,035 |
2022-05-13 | $36.54 | $37.26 | $36.54 | $37.18 | $36.70 | 131,619 |
2022-05-12 | $35.48 | $36.26 | $35.30 | $35.86 | $35.39 | 753,063 |
2022-05-11 | $36.16 | $36.88 | $35.67 | $35.75 | $35.29 | 389,798 |
2022-05-10 | $36.60 | $36.66 | $35.79 | $36.14 | $35.67 | 327,907 |
2022-05-09 | $36.29 | $36.41 | $35.62 | $35.75 | $35.29 | 189,061 |
2022-05-06 | $37.18 | $37.40 | $36.76 | $37.13 | $36.65 | 127,399 |
2022-05-05 | $38.79 | $38.83 | $37.50 | $37.83 | $37.34 | 182,269 |
2022-05-04 | $38.74 | $39.63 | $38.19 | $39.50 | $38.99 | 337,546 |
2022-05-03 | $38.56 | $38.78 | $38.44 | $38.70 | $38.20 | 90,230 |
2022-05-02 | $38.01 | $38.42 | $37.73 | $38.33 | $37.83 | 403,792 |
2022-04-29 | $38.91 | $39.31 | $38.23 | $38.43 | $37.93 | 124,123 |
2022-04-28 | $38.60 | $39.15 | $38.11 | $39.00 | $38.50 | 215,958 |
2022-04-27 | $38.08 | $38.53 | $37.78 | $38.20 | $37.71 | 135,184 |
2022-04-26 | $39.40 | $39.40 | $38.17 | $38.24 | $37.75 | 259,658 |
2022-04-25 | $39.55 | $39.86 | $39.18 | $39.84 | $39.33 | 237,101 |
2022-04-22 | $40.89 | $40.94 | $40.27 | $40.27 | $39.75 | 226,900 |
2022-04-21 | $42.06 | $42.08 | $40.80 | $40.89 | $40.36 | 170,479 |
2022-04-20 | $41.66 | $41.66 | $41.08 | $41.26 | $40.73 | 148,712 |
2022-04-19 | $39.90 | $40.64 | $39.84 | $40.62 | $40.10 | 265,451 |
2022-04-18 | $40.08 | $40.74 | $40.08 | $40.36 | $39.84 | 1,124,604 |
2022-04-14 | $40.74 | $40.77 | $40.25 | $40.25 | $39.73 | 101,251 |
2022-04-13 | $40.04 | $40.90 | $39.99 | $40.83 | $40.30 | 626,813 |
2022-04-12 | $40.68 | $40.97 | $39.99 | $40.06 | $39.54 | 79,172 |
2022-04-11 | $40.81 | $40.99 | $40.37 | $40.40 | $39.88 | 167,012 |
2022-04-08 | $40.99 | $41.33 | $40.87 | $40.98 | $40.45 | 161,037 |
2022-04-07 | $41.39 | $41.54 | $40.88 | $41.37 | $40.84 | 192,715 |
2022-04-06 | $41.19 | $41.50 | $40.80 | $41.24 | $40.71 | 220,486 |
2022-04-05 | $42.96 | $43.02 | $42.10 | $42.23 | $41.68 | 126,976 |
2022-04-04 | $42.72 | $43.24 | $42.72 | $43.15 | $42.59 | 2,075,461 |
2022-04-01 | $42.87 | $42.90 | $42.46 | $42.74 | $42.19 | 179,089 |
2022-03-31 | $43.08 | $43.18 | $42.28 | $42.33 | $41.78 | 323,163 |
2022-03-30 | $43.80 | $43.86 | $43.32 | $43.45 | $42.89 | 96,306 |
2022-03-29 | $44.21 | $44.40 | $43.71 | $44.18 | $43.61 | 163,033 |
2022-03-28 | $42.39 | $42.72 | $42.10 | $42.67 | $42.12 | 384,014 |
2022-03-25 | $42.72 | $42.75 | $42.13 | $42.59 | $42.04 | 181,472 |
2022-03-24 | $41.97 | $42.61 | $41.86 | $42.60 | $42.05 | 111,652 |
2022-03-23 | $42.02 | $42.39 | $41.83 | $42.02 | $41.48 | 98,399 |
2022-03-22 | $42.85 | $43.22 | $42.85 | $43.15 | $42.59 | 84,758 |
2022-03-21 | $42.61 | $42.70 | $42.01 | $42.35 | $41.80 | 89,756 |
2022-03-18 | $41.58 | $43.06 | $41.48 | $42.97 | $42.41 | 164,672 |
2022-03-17 | $41.62 | $42.30 | $41.58 | $42.13 | $41.59 | 140,711 |
2022-03-16 | $41.01 | $42.23 | $40.81 | $42.19 | $41.64 | 505,370 |
2022-03-15 | $39.29 | $39.50 | $38.91 | $39.45 | $38.94 | 117,553 |
2022-03-14 | $39.33 | $39.54 | $38.84 | $38.92 | $38.42 | 114,845 |
2022-03-11 | $39.84 | $39.89 | $38.51 | $38.52 | $38.02 | 1,655,768 |
2022-03-10 | $39.39 | $39.76 | $38.96 | $39.18 | $38.67 | 261,822 |
2022-03-09 | $39.80 | $40.72 | $39.31 | $40.33 | $39.81 | 271,019 |
2022-03-08 | $37.41 | $38.70 | $36.62 | $37.51 | $37.03 | 602,457 |
2022-03-07 | $38.83 | $38.97 | $36.80 | $37.17 | $36.69 | 200,141 |
2022-03-04 | $39.02 | $39.13 | $38.11 | $38.65 | $38.15 | 223,324 |
2022-03-03 | $41.90 | $41.90 | $40.60 | $40.82 | $40.29 | 442,207 |
2022-03-02 | $41.58 | $42.10 | $41.37 | $41.94 | $41.40 | 177,528 |
2022-03-01 | $42.45 | $42.63 | $40.97 | $41.27 | $40.74 | 206,296 |
2022-02-28 | $42.56 | $43.47 | $42.50 | $42.83 | $42.28 | 284,320 |
2022-02-25 | $43.02 | $43.76 | $42.98 | $43.71 | $43.15 | 213,374 |
2022-02-24 | $41.01 | $43.03 | $41.01 | $42.87 | $42.32 | 281,984 |
2022-02-23 | $44.31 | $44.32 | $43.13 | $43.21 | $42.65 | 298,758 |
2022-02-22 | $43.83 | $44.36 | $43.35 | $43.74 | $43.17 | 160,092 |
2022-02-18 | $45.22 | $45.38 | $44.85 | $44.99 | $44.41 | 122,938 |
2022-02-17 | $45.80 | $45.88 | $45.26 | $45.29 | $44.70 | 215,722 |
2022-02-16 | $45.82 | $46.44 | $45.68 | $46.34 | $45.74 | 178,137 |
2022-02-15 | $45.65 | $46.09 | $45.59 | $46.04 | $45.45 | 138,021 |
2022-02-14 | $44.77 | $45.06 | $44.41 | $44.77 | $44.19 | 113,815 |
2022-02-11 | $46.34 | $46.41 | $44.86 | $45.01 | $44.43 | 632,811 |
2022-02-10 | $46.40 | $47.37 | $46.30 | $46.47 | $45.87 | 152,835 |
2022-02-09 | $47.33 | $47.47 | $47.16 | $47.42 | $46.81 | 129,273 |
2022-02-08 | $45.77 | $46.51 | $45.77 | $46.40 | $45.80 | 71,341 |
2022-02-07 | $46.05 | $46.40 | $46.00 | $46.13 | $45.53 | 80,923 |
2022-02-04 | $45.71 | $46.36 | $45.56 | $46.16 | $45.56 | 198,865 |
2022-02-03 | $46.14 | $46.33 | $45.78 | $45.83 | $45.24 | 187,233 |
2022-02-02 | $47.32 | $47.34 | $46.72 | $47.11 | $46.50 | 100,687 |
2022-02-01 | $46.78 | $46.91 | $46.22 | $46.82 | $46.21 | 221,745 |
2022-01-31 | $45.33 | $46.45 | $45.18 | $46.40 | $45.80 | 186,544 |
2022-01-28 | $44.52 | $45.16 | $44.11 | $45.08 | $44.50 | 134,074 |
2022-01-27 | $45.39 | $45.54 | $44.51 | $44.67 | $44.09 | 178,075 |
2022-01-26 | $45.85 | $46.26 | $44.88 | $45.27 | $44.69 | 176,037 |
2022-01-25 | $44.99 | $45.65 | $44.57 | $45.15 | $44.57 | 212,728 |
2022-01-24 | $45.36 | $46.20 | $44.56 | $46.15 | $45.55 | 349,156 |
2022-01-21 | $47.46 | $47.66 | $46.91 | $46.92 | $46.31 | 321,795 |
2022-01-20 | $48.26 | $48.58 | $47.70 | $47.73 | $47.11 | 423,433 |
2022-01-19 | $48.57 | $48.66 | $47.71 | $47.72 | $47.10 | 390,898 |
2022-01-18 | $48.56 | $48.70 | $48.11 | $48.16 | $47.54 | 1,822,491 |
2022-01-14 | $49.08 | $49.39 | $48.90 | $49.35 | $48.71 | 190,729 |
2022-01-13 | $50.28 | $50.38 | $49.24 | $49.28 | $48.64 | 756,754 |
2022-01-12 | $49.56 | $49.75 | $49.35 | $49.59 | $48.95 | 187,455 |
2022-01-11 | $48.31 | $49.17 | $48.23 | $49.11 | $48.48 | 123,180 |
2022-01-10 | $48.08 | $48.43 | $47.72 | $48.33 | $47.71 | 133,183 |
2022-01-07 | $49.08 | $49.50 | $48.91 | $49.42 | $48.78 | 45,056 |
2022-01-06 | $48.76 | $49.22 | $48.51 | $49.02 | $48.39 | 191,449 |
2022-01-05 | $50.03 | $50.15 | $49.18 | $49.18 | $48.54 | 366,941 |
2022-01-04 | $50.70 | $50.70 | $49.97 | $50.22 | $49.57 | 111,424 |
2022-01-03 | $50.54 | $50.61 | $50.18 | $50.53 | $49.88 | 242,416 |
2021-12-31 | $50.35 | $50.41 | $50.14 | $50.22 | $49.57 | 201,469 |
2021-12-30 | $50.16 | $50.37 | $50.14 | $50.17 | $49.52 | 247,416 |
2021-12-29 | $50.02 | $50.15 | $49.87 | $50.12 | $49.47 | 73,914 |
2021-12-28 | $50.29 | $50.29 | $50.05 | $50.11 | $49.46 | 110,438 |
2021-12-27 | $49.80 | $50.27 | $49.80 | $50.17 | $49.52 | 96,307 |
2021-12-23 | $49.37 | $49.80 | $49.33 | $49.75 | $49.11 | 67,924 |
2021-12-22 | $48.47 | $49.19 | $48.45 | $49.15 | $48.51 | 95,064 |
2021-12-21 | $48.27 | $48.58 | $48.02 | $48.56 | $47.93 | 121,281 |
2021-12-20 | $47.38 | $47.66 | $47.28 | $47.63 | $47.01 | 182,334 |
2021-12-17 | $47.83 | $47.93 | $47.50 | $47.60 | $46.98 | 441,117 |
2021-12-16 | $49.27 | $49.33 | $48.18 | $48.39 | $47.76 | 295,742 |
2021-12-15 | $48.12 | $48.94 | $47.97 | $48.86 | $48.23 | 235,890 |
2021-12-14 | $48.12 | $48.34 | $47.74 | $47.97 | $47.35 | 191,720 |
2021-12-13 | $48.99 | $49.04 | $48.53 | $48.53 | $47.90 | 1,253,393 |
2021-12-10 | $49.30 | $49.45 | $49.09 | $49.31 | $48.49 | 115,949 |
2021-12-09 | $49.65 | $49.75 | $49.12 | $49.15 | $48.33 | 298,593 |
2021-12-08 | $50.27 | $50.32 | $50.07 | $50.28 | $49.45 | 145,481 |
2021-12-07 | $49.68 | $50.41 | $49.67 | $50.22 | $49.39 | 140,405 |
2021-12-06 | $48.35 | $48.60 | $48.04 | $48.50 | $47.70 | 173,230 |
2021-12-03 | $48.88 | $48.99 | $47.94 | $48.26 | $47.46 | 190,663 |
2021-12-02 | $48.76 | $49.28 | $48.73 | $49.05 | $48.24 | 369,427 |
2021-12-01 | $49.80 | $50.28 | $48.80 | $48.80 | $47.99 | 487,312 |
2021-11-30 | $49.71 | $50.05 | $48.82 | $49.17 | $48.35 | 673,282 |
2021-11-29 | $49.61 | $49.77 | $49.23 | $49.67 | $48.85 | 203,018 |
2021-11-26 | $49.65 | $49.81 | $49.16 | $49.40 | $48.58 | 101,281 |
2021-11-24 | $49.64 | $50.34 | $49.52 | $50.34 | $49.51 | 152,701 |
2021-11-23 | $50.69 | $51.02 | $50.38 | $50.73 | $49.89 | 248,296 |
2021-11-22 | $52.02 | $52.19 | $51.24 | $51.24 | $50.39 | 174,386 |
2021-11-19 | $52.50 | $52.58 | $52.13 | $52.16 | $51.30 | 119,615 |
2021-11-18 | $53.02 | $53.02 | $52.72 | $52.97 | $52.09 | 72,475 |
2021-11-17 | $52.78 | $52.82 | $52.59 | $52.71 | $51.84 | 118,822 |
2021-11-16 | $52.74 | $52.89 | $52.70 | $52.74 | $51.87 | 135,483 |
2021-11-15 | $53.01 | $53.10 | $52.77 | $52.79 | $51.91 | 98,087 |
2021-11-12 | $52.86 | $53.09 | $52.73 | $53.01 | $52.13 | 142,640 |
2021-11-11 | $52.39 | $52.66 | $52.37 | $52.51 | $51.64 | 534,693 |
2021-11-10 | $52.58 | $52.84 | $52.17 | $52.28 | $51.41 | 260,662 |
2021-11-09 | $53.13 | $53.25 | $52.83 | $53.03 | $52.15 | 161,395 |
2021-11-08 | $53.22 | $53.29 | $53.00 | $53.08 | $52.20 | 224,234 |
2021-11-05 | $53.10 | $53.19 | $52.89 | $53.12 | $52.24 | 98,073 |
2021-11-04 | $52.97 | $53.26 | $52.85 | $53.17 | $52.29 | 164,273 |
2021-11-03 | $52.47 | $53.10 | $52.36 | $53.08 | $52.20 | 154,484 |
2021-11-02 | $52.27 | $52.42 | $52.20 | $52.28 | $51.41 | 211,477 |
2021-11-01 | $51.98 | $52.36 | $51.80 | $52.33 | $51.46 | 115,476 |
2021-10-29 | $51.93 | $52.17 | $51.88 | $52.10 | $51.24 | 164,698 |
2021-10-28 | $52.29 | $52.55 | $52.24 | $52.55 | $51.68 | 49,229 |
2021-10-27 | $52.30 | $52.54 | $52.07 | $52.07 | $51.21 | 323,465 |
2021-10-26 | $52.37 | $52.37 | $51.96 | $52.12 | $51.26 | 144,791 |
2021-10-25 | $52.26 | $52.31 | $52.02 | $52.06 | $51.20 | 108,429 |
2021-10-22 | $52.36 | $52.61 | $52.22 | $52.48 | $51.61 | 185,625 |
2021-10-21 | $51.67 | $52.04 | $51.65 | $52.02 | $51.16 | 102,812 |
2021-10-20 | $51.85 | $51.85 | $51.63 | $51.74 | $50.88 | 173,369 |
2021-10-19 | $51.48 | $51.76 | $51.44 | $51.75 | $50.89 | 102,756 |
2021-10-18 | $50.90 | $51.24 | $50.78 | $51.18 | $50.33 | 92,593 |
2021-10-15 | $51.10 | $51.41 | $51.05 | $51.37 | $50.52 | 422,951 |
2021-10-14 | $50.57 | $50.86 | $50.42 | $50.82 | $49.98 | 87,534 |
2021-10-13 | $49.58 | $49.90 | $49.49 | $49.85 | $49.02 | 157,797 |
2021-10-12 | $49.26 | $49.28 | $48.99 | $49.07 | $48.26 | 193,068 |
2021-10-11 | $49.22 | $49.48 | $48.99 | $48.99 | $48.18 | 60,141 |
2021-10-08 | $49.75 | $49.75 | $49.27 | $49.34 | $48.52 | 113,329 |
2021-10-07 | $49.45 | $49.97 | $49.45 | $49.78 | $48.95 | 101,938 |
2021-10-06 | $48.55 | $49.10 | $48.41 | $49.02 | $48.21 | 139,741 |
2021-10-05 | $48.99 | $49.50 | $48.90 | $49.27 | $48.45 | 90,734 |
2021-10-04 | $49.19 | $49.20 | $48.50 | $48.70 | $47.89 | 121,251 |
2021-10-01 | $49.38 | $49.57 | $48.96 | $49.40 | $48.58 | 263,830 |
2021-09-30 | $49.76 | $49.92 | $49.16 | $49.25 | $48.43 | 327,064 |
2021-09-29 | $50.46 | $50.48 | $49.68 | $49.72 | $48.90 | 152,464 |
2021-09-28 | $50.60 | $50.64 | $50.04 | $50.22 | $49.39 | 166,974 |
2021-09-27 | $51.68 | $51.84 | $51.55 | $51.72 | $50.86 | 200,304 |
2021-09-24 | $52.30 | $52.45 | $52.16 | $52.33 | $51.46 | 92,072 |
2021-09-23 | $52.84 | $53.16 | $52.84 | $53.04 | $52.16 | 79,153 |
2021-09-22 | $51.96 | $52.63 | $51.96 | $52.22 | $51.35 | 127,188 |
2021-09-21 | $52.07 | $52.11 | $51.77 | $51.91 | $51.05 | 146,571 |
2021-09-20 | $51.34 | $51.61 | $50.96 | $51.46 | $50.61 | 300,039 |
2021-09-17 | $53.23 | $53.32 | $52.39 | $52.65 | $51.78 | 278,525 |
2021-09-16 | $53.12 | $53.56 | $53.07 | $53.54 | $52.65 | 90,444 |
2021-09-15 | $53.25 | $53.37 | $52.99 | $53.36 | $52.48 | 209,375 |
2021-09-14 | $53.50 | $53.63 | $53.25 | $53.30 | $52.42 | 363,570 |
2021-09-13 | $53.19 | $53.19 | $52.82 | $53.11 | $52.23 | 115,237 |
2021-09-10 | $53.33 | $53.40 | $52.82 | $52.82 | $51.94 | 286,977 |
2021-09-09 | $53.05 | $53.23 | $52.90 | $52.98 | $52.10 | 309,957 |
2021-09-08 | $53.41 | $53.41 | $52.99 | $53.25 | $52.37 | 211,811 |
2021-09-07 | $53.89 | $54.01 | $53.74 | $53.78 | $52.89 | 137,941 |
2021-09-03 | $53.35 | $53.74 | $53.33 | $53.67 | $52.78 | 77,426 |
2021-09-02 | $53.65 | $53.81 | $53.60 | $53.75 | $52.86 | 58,649 |
2021-09-01 | $53.19 | $53.57 | $53.19 | $53.29 | $52.41 | 250,693 |
2021-08-31 | $53.09 | $53.09 | $52.63 | $52.95 | $52.07 | 188,677 |
2021-08-30 | $52.64 | $52.70 | $52.56 | $52.69 | $51.82 | 74,933 |
2021-08-27 | $51.90 | $52.57 | $51.88 | $52.54 | $51.67 | 102,612 |
2021-08-26 | $51.76 | $51.96 | $51.70 | $51.70 | $50.84 | 241,204 |
2021-08-25 | $51.96 | $52.05 | $51.91 | $52.00 | $51.14 | 110,170 |
2021-08-24 | $51.74 | $51.95 | $51.63 | $51.90 | $51.04 | 185,131 |
2021-08-23 | $51.24 | $51.67 | $51.24 | $51.61 | $50.75 | 207,945 |
2021-08-20 | $50.49 | $50.79 | $50.44 | $50.79 | $49.95 | 105,633 |
2021-08-19 | $49.91 | $50.52 | $49.89 | $50.42 | $49.58 | 288,909 |
2021-08-18 | $50.73 | $50.96 | $50.51 | $50.56 | $49.72 | 149,349 |
2021-08-17 | $50.70 | $50.70 | $50.22 | $50.41 | $49.57 | 301,778 |
2021-08-16 | $50.94 | $51.04 | $50.71 | $50.99 | $50.14 | 109,192 |
2021-08-13 | $50.85 | $51.24 | $50.85 | $51.24 | $50.39 | 39,089 |
2021-08-12 | $51.02 | $51.02 | $50.82 | $50.86 | $50.02 | 292,312 |
2021-08-11 | $50.98 | $51.03 | $50.77 | $51.03 | $50.18 | 35,768 |
2021-08-10 | $50.86 | $50.92 | $50.69 | $50.80 | $49.96 | 73,387 |
2021-08-09 | $50.76 | $50.76 | $50.61 | $50.64 | $49.80 | 131,773 |
2021-08-06 | $50.44 | $50.52 | $50.34 | $50.45 | $49.61 | 433,290 |
2021-08-05 | $50.87 | $50.91 | $50.63 | $50.69 | $49.85 | 158,641 |
2021-08-04 | $50.64 | $50.78 | $50.49 | $50.56 | $49.72 | 289,047 |
2021-08-03 | $50.07 | $50.32 | $49.89 | $50.27 | $49.44 | 123,946 |
2021-08-02 | $50.27 | $50.37 | $50.03 | $50.11 | $49.28 | 172,410 |
2021-07-30 | $49.99 | $50.23 | $49.81 | $49.96 | $49.13 | 129,980 |
2021-07-29 | $50.11 | $50.25 | $50.09 | $50.21 | $49.38 | 99,581 |
2021-07-28 | $49.21 | $49.61 | $49.13 | $49.61 | $48.79 | 134,481 |
2021-07-27 | $49.01 | $49.02 | $48.63 | $49.01 | $48.20 | 154,453 |
2021-07-26 | $49.46 | $49.52 | $49.38 | $49.47 | $48.65 | 140,418 |
2021-07-23 | $49.49 | $49.65 | $49.39 | $49.49 | $48.67 | 105,599 |
2021-07-22 | $49.06 | $49.17 | $48.72 | $48.88 | $48.07 | 108,552 |
2021-07-21 | $47.89 | $48.45 | $47.89 | $48.38 | $47.58 | 102,214 |
2021-07-20 | $46.82 | $47.36 | $46.69 | $47.26 | $46.48 | 128,813 |
2021-07-19 | $47.07 | $47.17 | $46.78 | $47.05 | $46.27 | 161,334 |
2021-07-16 | $48.30 | $48.41 | $47.83 | $47.86 | $47.07 | 76,307 |
2021-07-15 | $48.51 | $48.66 | $48.19 | $48.40 | $47.60 | 95,142 |
2021-07-14 | $48.96 | $49.03 | $48.80 | $48.91 | $48.10 | 467,090 |
2021-07-13 | $48.50 | $48.70 | $48.47 | $48.56 | $47.75 | 288,444 |
2021-07-12 | $48.39 | $48.70 | $48.39 | $48.63 | $47.82 | 46,890 |
2021-07-09 | $47.82 | $48.23 | $47.74 | $48.19 | $47.39 | 372,388 |
2021-07-08 | $47.41 | $47.56 | $47.20 | $47.42 | $46.63 | 677,035 |
2021-07-07 | $48.22 | $48.37 | $47.96 | $48.28 | $47.48 | 486,318 |
2021-07-06 | $48.25 | $48.26 | $47.76 | $48.02 | $47.22 | 222,301 |
2021-07-02 | $48.42 | $48.49 | $48.26 | $48.42 | $47.62 | 53,759 |
2021-07-01 | $48.32 | $48.44 | $48.07 | $48.31 | $47.51 | 109,907 |
2021-06-30 | $48.54 | $48.63 | $48.28 | $48.45 | $47.65 | 149,357 |
2021-06-29 | $48.90 | $48.95 | $48.77 | $48.86 | $48.05 | 29,676 |
2021-06-28 | $48.84 | $48.89 | $48.63 | $48.75 | $47.94 | 109,806 |
2021-06-25 | $48.86 | $48.86 | $48.66 | $48.79 | $47.98 | 89,006 |
2021-06-24 | $48.67 | $48.81 | $48.63 | $48.77 | $47.96 | 60,339 |
2021-06-23 | $48.45 | $48.54 | $48.08 | $48.18 | $47.38 | 146,307 |
2021-06-22 | $48.19 | $48.58 | $48.10 | $48.41 | $47.61 | 71,452 |
2021-06-21 | $48.03 | $48.35 | $47.93 | $48.28 | $47.48 | 87,777 |
2021-06-18 | $48.09 | $48.12 | $47.55 | $47.70 | $46.91 | 187,270 |
2021-06-17 | $48.79 | $48.99 | $48.61 | $48.81 | $48.00 | 174,304 |
2021-06-16 | $49.66 | $49.75 | $49.04 | $49.20 | $48.38 | 143,132 |
2021-06-15 | $49.67 | $49.73 | $49.49 | $49.60 | $48.78 | 85,113 |
2021-06-14 | $49.65 | $49.80 | $49.52 | $49.77 | $48.94 | 46,698 |
2021-06-11 | $49.61 | $49.74 | $49.45 | $49.74 | $48.92 | 301,774 |
2021-06-10 | $49.55 | $49.82 | $49.55 | $49.68 | $48.86 | 116,407 |
2021-06-09 | $49.95 | $50.00 | $49.74 | $49.74 | $48.59 | 224,516 |
2021-06-08 | $50.06 | $50.09 | $49.73 | $49.87 | $48.72 | 53,588 |
2021-06-07 | $49.82 | $49.96 | $49.74 | $49.91 | $48.76 | 100,200 |
2021-06-04 | $49.78 | $49.96 | $49.73 | $49.96 | $48.81 | 59,992 |
2021-06-03 | $49.40 | $49.45 | $49.16 | $49.42 | $48.28 | 79,287 |
2021-06-02 | $49.76 | $49.97 | $49.68 | $49.86 | $48.71 | 147,017 |
2021-06-01 | $50.24 | $50.33 | $49.84 | $49.94 | $48.79 | 165,803 |
2021-05-28 | $49.37 | $49.65 | $49.35 | $49.50 | $48.36 | 123,544 |
2021-05-27 | $49.08 | $49.33 | $49.01 | $49.18 | $48.05 | 49,667 |
2021-05-26 | $49.36 | $49.46 | $49.19 | $49.31 | $48.17 | 83,329 |
2021-05-25 | $49.64 | $49.82 | $49.47 | $49.56 | $48.42 | 1,183,135 |
2021-05-24 | $48.77 | $49.22 | $48.73 | $49.09 | $47.96 | 95,394 |
2021-05-21 | $48.86 | $48.86 | $48.46 | $48.66 | $47.54 | 106,869 |
2021-05-20 | $48.21 | $48.81 | $48.20 | $48.67 | $47.55 | 170,711 |
2021-05-19 | $47.23 | $47.93 | $47.11 | $47.78 | $46.68 | 150,934 |
2021-05-18 | $48.57 | $48.62 | $48.20 | $48.27 | $47.16 | 192,931 |
2021-05-17 | $47.94 | $48.08 | $47.78 | $48.02 | $46.91 | 171,834 |
2021-05-14 | $47.60 | $48.32 | $47.50 | $48.23 | $47.12 | 228,784 |
2021-05-13 | $46.97 | $47.33 | $46.77 | $47.22 | $46.13 | 256,992 |
2021-05-12 | $47.17 | $47.43 | $46.52 | $46.61 | $45.54 | 247,169 |
2021-05-11 | $47.21 | $47.80 | $47.16 | $47.67 | $46.57 | 183,190 |
2021-05-10 | $48.88 | $48.88 | $48.08 | $48.09 | $46.98 | 191,204 |
2021-05-07 | $48.74 | $49.26 | $48.69 | $49.25 | $48.11 | 80,351 |
2021-05-06 | $48.20 | $48.54 | $48.00 | $48.53 | $47.41 | 72,112 |
2021-05-05 | $48.11 | $48.37 | $47.98 | $48.19 | $47.08 | 69,000 |
2021-05-04 | $47.62 | $47.75 | $46.93 | $47.31 | $46.22 | 176,441 |
2021-05-03 | $48.59 | $48.63 | $48.40 | $48.60 | $47.48 | 131,536 |
2021-04-30 | $48.48 | $48.60 | $47.96 | $48.07 | $46.96 | 136,331 |
2021-04-29 | $49.15 | $49.16 | $48.54 | $48.97 | $47.84 | 139,738 |
2021-04-28 | $48.81 | $49.18 | $48.76 | $49.04 | $47.91 | 62,737 |
2021-04-27 | $48.89 | $49.07 | $48.73 | $49.05 | $47.92 | 127,948 |
2021-04-26 | $49.03 | $49.15 | $48.97 | $49.08 | $47.95 | 116,864 |
2021-04-23 | $48.51 | $49.19 | $48.51 | $49.10 | $47.97 | 184,192 |
2021-04-22 | $48.59 | $48.62 | $48.03 | $48.18 | $47.07 | 132,055 |
2021-04-21 | $47.64 | $48.46 | $47.64 | $48.42 | $47.30 | 140,555 |
2021-04-20 | $47.86 | $47.88 | $47.32 | $47.54 | $46.44 | 129,080 |
2021-04-19 | $48.36 | $48.38 | $47.96 | $48.17 | $47.06 | 127,561 |
2021-04-16 | $48.18 | $48.55 | $48.18 | $48.55 | $47.43 | 76,630 |
2021-04-15 | $47.93 | $48.18 | $47.83 | $48.16 | $47.05 | 1,770,135 |
2021-04-14 | $47.91 | $48.03 | $47.69 | $47.79 | $46.69 | 110,947 |
2021-04-13 | $47.72 | $47.80 | $47.57 | $47.80 | $46.70 | 447,497 |
2021-04-12 | $47.62 | $47.62 | $47.33 | $47.54 | $46.44 | 101,264 |
2021-04-09 | $47.77 | $48.03 | $47.77 | $47.98 | $46.87 | 117,331 |
2021-04-08 | $47.76 | $47.95 | $47.68 | $47.87 | $46.77 | 68,320 |
2021-04-07 | $47.43 | $47.57 | $47.30 | $47.41 | $46.32 | 137,879 |
2021-04-06 | $47.50 | $47.57 | $47.28 | $47.49 | $46.40 | 224,818 |
2021-04-05 | $47.74 | $48.14 | $47.65 | $48.08 | $46.97 | 309,745 |
2021-04-01 | $46.70 | $47.41 | $46.70 | $47.37 | $46.28 | 237,011 |
2021-03-31 | $46.07 | $46.29 | $45.91 | $46.15 | $45.09 | 169,298 |
2021-03-30 | $45.74 | $45.99 | $45.67 | $45.88 | $44.82 | 47,073 |
2021-03-29 | $46.07 | $46.11 | $45.80 | $45.99 | $44.93 | 75,505 |
2021-03-26 | $45.37 | $46.37 | $45.37 | $46.34 | $45.27 | 151,439 |
2021-03-25 | $44.51 | $45.22 | $44.50 | $45.16 | $44.12 | 214,692 |
2021-03-24 | $45.19 | $45.39 | $44.84 | $44.86 | $43.83 | 193,142 |
2021-03-23 | $45.18 | $45.22 | $44.57 | $44.64 | $43.61 | 75,927 |
2021-03-22 | $45.24 | $45.54 | $45.17 | $45.39 | $44.34 | 77,245 |
2021-03-19 | $44.76 | $45.13 | $44.61 | $44.93 | $43.89 | 114,906 |
2021-03-18 | $44.94 | $45.19 | $44.52 | $44.53 | $43.50 | 124,345 |
2021-03-17 | $44.78 | $45.43 | $44.68 | $45.29 | $44.25 | 157,338 |
2021-03-16 | $45.04 | $45.18 | $44.90 | $45.00 | $43.96 | 59,004 |
2021-03-15 | $44.84 | $45.07 | $44.67 | $44.99 | $43.95 | 54,556 |
2021-03-12 | $44.52 | $44.90 | $44.46 | $44.85 | $43.82 | 134,042 |
2021-03-11 | $45.17 | $45.39 | $45.00 | $45.31 | $44.27 | 64,812 |
2021-03-10 | $44.79 | $44.79 | $44.40 | $44.61 | $43.58 | 105,802 |
2021-03-09 | $44.04 | $44.55 | $43.99 | $44.42 | $43.40 | 117,146 |
2021-03-08 | $43.50 | $43.72 | $43.18 | $43.22 | $42.22 | 102,267 |
2021-03-05 | $43.51 | $43.52 | $42.75 | $43.48 | $42.48 | 145,941 |
2021-03-04 | $43.86 | $43.98 | $42.64 | $42.95 | $41.96 | 385,085 |
2021-03-03 | $44.47 | $44.52 | $43.93 | $43.93 | $42.92 | 123,929 |
2021-03-02 | $44.84 | $44.87 | $44.51 | $44.60 | $43.57 | 118,666 |
2021-03-01 | $44.61 | $44.87 | $44.45 | $44.84 | $43.81 | 75,135 |
2021-02-26 | $44.40 | $44.40 | $43.77 | $44.02 | $43.01 | 165,424 |
2021-02-25 | $45.37 | $45.50 | $44.16 | $44.27 | $43.25 | 192,908 |
2021-02-24 | $44.65 | $45.37 | $44.41 | $45.37 | $44.32 | 99,997 |
2021-02-23 | $44.68 | $45.11 | $44.14 | $44.98 | $43.94 | 225,874 |
2021-02-22 | $45.57 | $45.69 | $45.28 | $45.35 | $44.30 | 92,095 |
2021-02-19 | $45.90 | $46.22 | $45.82 | $45.90 | $44.84 | 189,657 |
2021-02-18 | $45.52 | $45.58 | $45.13 | $45.51 | $44.46 | 168,767 |
2021-02-17 | $46.19 | $46.19 | $45.65 | $45.88 | $44.82 | 98,679 |
2021-02-16 | $46.47 | $46.67 | $46.33 | $46.50 | $45.43 | 94,331 |
2021-02-12 | $45.68 | $46.10 | $45.63 | $45.97 | $44.91 | 70,916 |
2021-02-11 | $45.12 | $45.45 | $45.02 | $45.44 | $44.39 | 438,453 |
2021-02-10 | $44.81 | $44.92 | $44.31 | $44.40 | $43.38 | 90,740 |
2021-02-09 | $44.24 | $44.55 | $44.24 | $44.46 | $43.44 | 406,749 |
2021-02-08 | $44.02 | $44.23 | $44.00 | $44.16 | $43.14 | 124,608 |
2021-02-05 | $43.74 | $43.85 | $43.67 | $43.83 | $42.82 | 28,001 |
2021-02-04 | $43.40 | $43.66 | $43.37 | $43.64 | $42.63 | 130,898 |
2021-02-03 | $43.55 | $43.55 | $43.32 | $43.48 | $42.48 | 96,326 |
2021-02-02 | $43.41 | $43.65 | $43.36 | $43.65 | $42.64 | 139,815 |
2021-02-01 | $43.04 | $43.28 | $42.92 | $43.26 | $42.26 | 155,771 |
2021-01-29 | $42.80 | $42.85 | $42.10 | $42.32 | $41.34 | 171,568 |
2021-01-28 | $42.83 | $43.40 | $42.80 | $43.09 | $42.10 | 122,679 |
2021-01-27 | $42.57 | $42.73 | $42.06 | $42.15 | $41.18 | 224,973 |
2021-01-26 | $44.00 | $44.06 | $43.68 | $43.72 | $42.71 | 116,676 |
2021-01-25 | $44.04 | $44.15 | $43.54 | $44.05 | $43.03 | 133,980 |
2021-01-22 | $44.02 | $44.32 | $44.02 | $44.29 | $43.27 | 107,415 |
2021-01-21 | $44.30 | $44.54 | $44.23 | $44.47 | $43.44 | 114,196 |
2021-01-20 | $43.71 | $43.77 | $43.51 | $43.77 | $42.76 | 181,353 |
2021-01-19 | $43.13 | $43.43 | $42.93 | $43.39 | $42.39 | 317,858 |
2021-01-15 | $42.99 | $43.16 | $42.75 | $42.78 | $41.79 | 216,233 |
2021-01-14 | $43.07 | $43.63 | $43.03 | $43.47 | $42.47 | 385,029 |
2021-01-13 | $42.53 | $42.70 | $42.46 | $42.60 | $41.62 | 278,880 |
2021-01-12 | $42.40 | $42.63 | $42.25 | $42.60 | $41.62 | 634,898 |
2021-01-11 | $42.21 | $42.57 | $42.18 | $42.45 | $41.47 | 199,050 |
2021-01-08 | $42.94 | $42.99 | $42.57 | $42.98 | $41.99 | 190,620 |
2021-01-07 | $42.29 | $42.45 | $42.24 | $42.42 | $41.44 | 248,375 |
2021-01-06 | $42.08 | $42.54 | $42.08 | $42.23 | $41.26 | 158,404 |
2021-01-05 | $42.14 | $42.45 | $42.02 | $42.38 | $41.40 | 263,089 |
2021-01-04 | $42.48 | $42.54 | $41.71 | $41.98 | $41.01 | 233,359 |
2020-12-31 | $41.58 | $41.58 | $41.25 | $41.34 | $40.39 | 129,641 |
2020-12-30 | $41.82 | $41.97 | $41.71 | $41.75 | $40.79 | 89,887 |
2020-12-29 | $41.88 | $41.89 | $41.55 | $41.64 | $40.68 | 223,481 |
2020-12-28 | $41.68 | $41.73 | $41.41 | $41.47 | $40.51 | 64,210 |
2020-12-24 | $41.41 | $41.46 | $41.21 | $41.43 | $40.47 | 116,296 |
2020-12-23 | $41.16 | $41.30 | $41.10 | $41.21 | $40.26 | 177,154 |
2020-12-22 | $40.87 | $40.94 | $40.76 | $40.82 | $39.88 | 141,751 |
2020-12-21 | $40.14 | $40.90 | $39.99 | $40.82 | $39.88 | 336,347 |
2020-12-18 | $41.28 | $41.31 | $41.14 | $41.19 | $40.24 | 144,291 |
2020-12-17 | $41.22 | $41.35 | $41.18 | $41.20 | $40.25 | 204,705 |
2020-12-16 | $40.65 | $40.80 | $40.43 | $40.76 | $39.82 | 319,137 |
2020-12-15 | $40.35 | $40.62 | $40.27 | $40.58 | $39.64 | 351,171 |
2020-12-14 | $39.98 | $40.07 | $39.81 | $39.86 | $38.94 | 410,959 |
2020-12-11 | $40.07 | $40.21 | $39.88 | $40.09 | $39.04 | 570,956 |
2020-12-10 | $39.95 | $40.38 | $39.93 | $40.30 | $39.24 | 187,726 |
2020-12-09 | $40.62 | $40.63 | $40.14 | $40.39 | $39.33 | 609,036 |
2020-12-08 | $40.37 | $40.52 | $40.33 | $40.52 | $39.46 | 244,958 |
2020-12-07 | $40.42 | $40.55 | $40.31 | $40.39 | $39.33 | 639,178 |
2020-12-04 | $40.34 | $40.48 | $40.28 | $40.45 | $39.39 | 178,643 |
2020-12-03 | $40.27 | $40.39 | $40.03 | $40.08 | $39.03 | 291,886 |
2020-12-02 | $39.77 | $40.05 | $39.69 | $40.00 | $38.95 | 226,226 |
2020-12-01 | $39.67 | $39.99 | $39.62 | $39.95 | $38.90 | 349,186 |
2020-11-30 | $39.55 | $39.59 | $38.87 | $38.91 | $37.89 | 285,814 |
2020-11-27 | $39.30 | $39.47 | $39.30 | $39.36 | $38.33 | 339,191 |
2020-11-25 | $38.70 | $38.94 | $38.62 | $38.90 | $37.88 | 181,368 |
2020-11-24 | $38.59 | $38.79 | $38.54 | $38.79 | $37.77 | 243,941 |
2020-11-23 | $38.69 | $38.72 | $38.27 | $38.46 | $37.45 | 137,597 |
2020-11-20 | $38.43 | $38.58 | $38.36 | $38.52 | $37.51 | 100,430 |
2020-11-19 | $38.06 | $38.36 | $37.96 | $38.34 | $37.33 | 266,876 |
2020-11-18 | $38.54 | $38.54 | $38.23 | $38.24 | $37.24 | 434,290 |
2020-11-17 | $38.42 | $38.57 | $38.28 | $38.53 | $37.52 | 79,675 |
2020-11-16 | $38.44 | $38.56 | $38.27 | $38.49 | $37.48 | 197,283 |
2020-11-13 | $38.29 | $38.46 | $38.16 | $38.44 | $37.43 | 239,755 |
2020-11-12 | $38.35 | $38.39 | $37.85 | $37.92 | $36.93 | 466,107 |
2020-11-11 | $37.68 | $38.09 | $37.63 | $38.04 | $37.04 | 548,010 |
2020-11-10 | $37.73 | $37.88 | $37.46 | $37.58 | $36.59 | 211,048 |
2020-11-09 | $38.28 | $38.28 | $37.62 | $37.62 | $36.63 | 373,032 |
2020-11-06 | $37.28 | $37.42 | $37.08 | $37.28 | $36.30 | 515,794 |
2020-11-05 | $36.98 | $37.05 | $36.66 | $36.90 | $35.93 | 185,250 |
2020-11-04 | $35.55 | $36.19 | $35.40 | $35.89 | $34.95 | 395,227 |
2020-11-03 | $35.10 | $35.42 | $35.08 | $35.26 | $34.33 | 179,966 |
2020-11-02 | $34.44 | $34.65 | $34.23 | $34.49 | $33.59 | 204,928 |
2020-10-30 | $34.12 | $34.17 | $33.76 | $33.96 | $33.07 | 238,990 |
2020-10-29 | $34.02 | $34.49 | $33.87 | $34.35 | $33.45 | 141,078 |
2020-10-28 | $34.22 | $34.42 | $34.02 | $34.14 | $33.24 | 94,089 |
2020-10-27 | $35.37 | $35.43 | $35.16 | $35.17 | $34.25 | 121,796 |
2020-10-26 | $35.52 | $35.61 | $35.07 | $35.33 | $34.40 | 205,683 |
2020-10-23 | $36.17 | $36.17 | $35.78 | $36.08 | $35.13 | 286,656 |
2020-10-22 | $35.98 | $36.07 | $35.75 | $35.92 | $34.98 | 226,292 |
2020-10-21 | $36.30 | $36.49 | $36.10 | $36.10 | $35.15 | 73,961 |
2020-10-20 | $36.48 | $36.62 | $36.37 | $36.43 | $35.47 | 119,758 |
2020-10-19 | $36.62 | $36.64 | $36.13 | $36.14 | $35.19 | 309,669 |
2020-10-16 | $36.50 | $36.64 | $36.36 | $36.41 | $35.45 | 150,096 |
2020-10-15 | $35.86 | $36.10 | $35.42 | $36.04 | $35.09 | 237,503 |
2020-10-14 | $36.89 | $37.03 | $36.66 | $36.68 | $35.72 | 453,773 |
2020-10-13 | $36.81 | $36.95 | $36.71 | $36.82 | $35.85 | 415,568 |
2020-10-12 | $36.92 | $37.11 | $36.90 | $37.07 | $36.10 | 120,781 |
2020-10-09 | $36.42 | $36.72 | $36.42 | $36.70 | $35.74 | 161,235 |
2020-10-08 | $35.83 | $36.11 | $35.82 | $36.04 | $35.09 | 1,046,661 |
2020-10-07 | $35.67 | $35.79 | $35.65 | $35.75 | $34.81 | 184,509 |
2020-10-06 | $35.83 | $35.83 | $35.25 | $35.33 | $34.40 | 183,517 |
2020-10-05 | $35.72 | $36.01 | $35.72 | $36.01 | $35.07 | 189,608 |
2020-10-02 | $35.09 | $35.46 | $35.08 | $35.38 | $34.45 | 262,040 |
2020-10-01 | $35.27 | $35.45 | $35.11 | $35.42 | $34.49 | 267,735 |
2020-09-30 | $34.90 | $35.15 | $34.74 | $34.83 | $33.92 | 186,300 |
2020-09-29 | $34.89 | $35.08 | $34.79 | $34.91 | $33.99 | 188,191 |
2020-09-28 | $34.74 | $34.86 | $34.69 | $34.81 | $33.90 | 94,648 |
2020-09-25 | $33.72 | $34.23 | $33.60 | $34.20 | $33.30 | 81,590 |
2020-09-24 | $33.98 | $34.42 | $33.84 | $34.17 | $33.27 | 194,688 |
2020-09-23 | $34.62 | $34.66 | $34.00 | $34.00 | $33.11 | 153,041 |
2020-09-22 | $34.55 | $34.61 | $34.26 | $34.59 | $33.68 | 68,658 |
2020-09-21 | $34.25 | $34.45 | $33.90 | $34.45 | $33.55 | 269,246 |
2020-09-18 | $35.44 | $35.46 | $35.02 | $35.19 | $34.27 | 555,573 |
2020-09-17 | $35.00 | $35.50 | $35.00 | $35.43 | $34.50 | 144,060 |
2020-09-16 | $35.75 | $35.75 | $35.40 | $35.44 | $34.51 | 68,358 |
2020-09-15 | $35.80 | $35.84 | $35.56 | $35.63 | $34.70 | 44,733 |
2020-09-14 | $35.61 | $35.61 | $35.34 | $35.44 | $34.51 | 86,718 |
2020-09-11 | $35.28 | $35.44 | $35.01 | $35.22 | $34.30 | 120,394 |
2020-09-10 | $35.46 | $35.51 | $34.79 | $34.85 | $33.94 | 907,695 |
2020-09-09 | $34.94 | $35.25 | $34.92 | $35.07 | $34.15 | 150,537 |
2020-09-08 | $34.00 | $34.43 | $33.94 | $34.11 | $33.22 | 416,210 |
2020-09-04 | $34.88 | $35.02 | $34.04 | $34.87 | $33.96 | 147,089 |
2020-09-03 | $35.95 | $35.96 | $34.87 | $35.03 | $34.11 | 199,193 |
2020-09-02 | $36.01 | $36.36 | $35.80 | $36.35 | $35.40 | 102,086 |
2020-09-01 | $35.66 | $35.75 | $35.53 | $35.67 | $34.73 | 142,354 |
2020-08-31 | $35.55 | $35.67 | $35.30 | $35.34 | $34.41 | 198,359 |
2020-08-28 | $35.79 | $35.88 | $35.56 | $35.87 | $34.93 | 135,006 |
2020-08-27 | $36.29 | $36.30 | $35.57 | $35.74 | $34.80 | 131,269 |
2020-08-26 | $35.81 | $36.19 | $35.80 | $36.14 | $35.19 | 76,493 |
2020-08-25 | $35.81 | $35.81 | $35.45 | $35.70 | $34.76 | 87,269 |
2020-08-24 | $35.61 | $35.61 | $35.31 | $35.47 | $34.53 | 118,020 |
2020-08-21 | $34.51 | $34.91 | $34.50 | $34.88 | $33.96 | 159,782 |
2020-08-20 | $34.82 | $35.08 | $34.81 | $35.05 | $34.13 | 82,632 |
2020-08-19 | $35.69 | $35.69 | $35.22 | $35.22 | $34.30 | 132,738 |
2020-08-18 | $35.75 | $35.77 | $35.42 | $35.50 | $34.57 | 1,269,951 |
2020-08-17 | $35.50 | $35.59 | $35.46 | $35.56 | $34.63 | 119,663 |
2020-08-14 | $35.18 | $35.30 | $35.09 | $35.15 | $34.23 | 102,191 |
2020-08-13 | $35.67 | $35.78 | $35.47 | $35.53 | $34.60 | 93,583 |
2020-08-12 | $35.54 | $35.86 | $35.49 | $35.73 | $34.79 | 247,688 |
2020-08-11 | $35.25 | $35.25 | $34.74 | $34.80 | $33.89 | 760,638 |
2020-08-10 | $34.86 | $34.89 | $34.60 | $34.86 | $33.95 | 102,039 |
2020-08-07 | $34.90 | $35.04 | $34.74 | $34.95 | $34.03 | 189,017 |
2020-08-06 | $35.06 | $35.28 | $34.92 | $35.23 | $34.31 | 117,013 |
2020-08-05 | $35.26 | $35.40 | $35.05 | $35.09 | $34.17 | 226,869 |
2020-08-04 | $34.50 | $34.85 | $34.45 | $34.84 | $33.93 | 80,794 |
2020-08-03 | $34.46 | $34.79 | $34.35 | $34.76 | $33.85 | 179,945 |
2020-07-31 | $34.56 | $34.59 | $33.72 | $33.96 | $33.07 | 228,075 |
2020-07-30 | $34.10 | $34.56 | $33.83 | $34.52 | $33.61 | 169,770 |
2020-07-29 | $34.83 | $35.08 | $34.73 | $35.01 | $34.09 | 134,886 |
2020-07-28 | $34.87 | $35.03 | $34.78 | $34.81 | $33.90 | 63,384 |
2020-07-27 | $34.86 | $35.12 | $34.81 | $35.01 | $34.09 | 136,705 |
2020-07-24 | $34.43 | $34.58 | $34.31 | $34.41 | $33.51 | 154,052 |
2020-07-23 | $35.13 | $35.32 | $34.81 | $34.91 | $33.99 | 138,205 |
2020-07-22 | $34.86 | $35.00 | $34.81 | $35.00 | $34.08 | 62,480 |
2020-07-21 | $35.06 | $35.07 | $34.65 | $34.72 | $33.81 | 229,574 |
2020-07-20 | $34.53 | $34.77 | $34.45 | $34.74 | $33.83 | 111,478 |
2020-07-17 | $34.35 | $34.38 | $34.17 | $34.36 | $33.46 | 189,888 |
2020-07-16 | $34.00 | $34.36 | $34.00 | $34.22 | $33.32 | 243,500 |
2020-07-15 | $34.65 | $34.74 | $34.16 | $34.28 | $33.38 | 234,916 |
2020-07-14 | $33.85 | $34.42 | $33.85 | $34.38 | $33.48 | 99,042 |
2020-07-13 | $34.29 | $34.59 | $33.86 | $33.91 | $33.02 | 200,861 |
2020-07-10 | $33.90 | $34.07 | $33.71 | $34.03 | $33.14 | 852,668 |
2020-07-09 | $34.24 | $34.24 | $33.54 | $33.77 | $32.88 | 147,500 |
2020-07-08 | $33.84 | $34.13 | $33.75 | $34.13 | $33.23 | 147,205 |
2020-07-07 | $33.83 | $33.96 | $33.62 | $33.63 | $32.75 | 194,745 |
2020-07-06 | $33.91 | $34.23 | $33.83 | $34.00 | $33.11 | 187,107 |
2020-07-02 | $33.28 | $33.43 | $33.16 | $33.19 | $32.32 | 77,062 |
2020-07-01 | $32.81 | $33.04 | $32.72 | $32.96 | $32.10 | 240,196 |
2020-06-30 | $32.46 | $32.80 | $32.44 | $32.71 | $31.85 | 170,401 |
2020-06-29 | $32.37 | $32.63 | $32.32 | $32.58 | $31.73 | 156,608 |
2020-06-26 | $32.80 | $32.80 | $32.33 | $32.37 | $31.52 | 316,897 |
2020-06-25 | $32.40 | $32.79 | $32.17 | $32.77 | $31.91 | 660,142 |
2020-06-24 | $32.90 | $32.99 | $32.31 | $32.40 | $31.55 | 134,318 |
2020-06-23 | $33.37 | $33.46 | $33.11 | $33.12 | $32.25 | 67,833 |
2020-06-22 | $32.70 | $32.88 | $32.55 | $32.85 | $31.99 | 106,972 |
2020-06-19 | $32.84 | $32.89 | $32.25 | $32.35 | $31.50 | 134,689 |
2020-06-18 | $32.45 | $32.59 | $32.33 | $32.40 | $31.55 | 54,157 |
2020-06-17 | $32.67 | $32.81 | $32.44 | $32.55 | $31.70 | 261,117 |
2020-06-16 | $32.33 | $32.51 | $31.95 | $32.22 | $31.37 | 205,170 |
2020-06-15 | $30.98 | $31.87 | $30.98 | $31.80 | $30.97 | 123,097 |
2020-06-12 | $31.98 | $32.02 | $31.24 | $31.73 | $30.71 | 190,424 |
2020-06-11 | $31.91 | $32.03 | $30.95 | $31.02 | $30.03 | 524,394 |
2020-06-10 | $32.87 | $32.93 | $32.51 | $32.60 | $31.56 | 100,676 |
2020-06-09 | $32.49 | $32.91 | $32.32 | $32.67 | $31.62 | 309,522 |
2020-06-08 | $32.98 | $33.05 | $32.66 | $33.02 | $31.96 | 73,539 |
2020-06-05 | $33.13 | $33.31 | $32.93 | $32.96 | $31.90 | 110,064 |
2020-06-04 | $32.31 | $32.73 | $32.31 | $32.65 | $31.60 | 58,570 |
2020-06-03 | $31.93 | $32.53 | $31.83 | $32.38 | $31.34 | 130,902 |
2020-06-02 | $31.30 | $31.51 | $31.22 | $31.50 | $30.49 | 126,967 |
2020-06-01 | $30.79 | $31.11 | $30.75 | $31.10 | $30.10 | 790,554 |
2020-05-29 | $30.62 | $30.75 | $30.39 | $30.72 | $29.74 | 399,372 |
2020-05-28 | $30.54 | $30.87 | $30.38 | $30.40 | $29.43 | 119,161 |
2020-05-27 | $29.99 | $30.20 | $29.73 | $30.17 | $29.20 | 85,295 |
2020-05-26 | $29.97 | $30.10 | $29.78 | $29.90 | $28.94 | 41,816 |
2020-05-22 | $29.26 | $29.45 | $29.05 | $29.43 | $28.49 | 42,391 |
2020-05-21 | $29.82 | $29.85 | $29.36 | $29.45 | $28.51 | 54,829 |
2020-05-20 | $29.56 | $29.92 | $29.56 | $29.82 | $28.86 | 57,406 |
2020-05-19 | $28.98 | $29.23 | $28.83 | $28.85 | $27.93 | 100,537 |
2020-05-18 | $28.51 | $29.18 | $28.51 | $29.08 | $28.15 | 83,650 |
2020-05-15 | $27.69 | $27.97 | $27.63 | $27.84 | $26.95 | 110,909 |
2020-05-14 | $27.44 | $28.13 | $27.19 | $28.10 | $27.20 | 297,546 |
2020-05-13 | $28.55 | $28.59 | $27.90 | $28.11 | $27.21 | 391,605 |
2020-05-12 | $28.99 | $29.01 | $28.36 | $28.37 | $27.46 | 28,681 |
2020-05-11 | $28.62 | $28.90 | $28.56 | $28.80 | $27.88 | 93,771 |
2020-05-08 | $28.63 | $28.87 | $28.63 | $28.87 | $27.94 | 168,012 |
2020-05-07 | $28.20 | $28.45 | $28.09 | $28.33 | $27.42 | 75,577 |
2020-05-06 | $28.02 | $28.02 | $27.70 | $27.73 | $26.84 | 34,083 |
2020-05-05 | $27.82 | $28.10 | $27.80 | $27.82 | $26.93 | 127,594 |
2020-05-04 | $27.56 | $27.84 | $27.47 | $27.82 | $26.93 | 94,329 |
2020-05-01 | $28.06 | $28.09 | $27.61 | $27.80 | $26.91 | 98,123 |
2020-04-30 | $28.73 | $28.73 | $28.30 | $28.46 | $27.55 | 192,816 |
2020-04-29 | $28.57 | $28.98 | $28.56 | $28.88 | $27.95 | 83,073 |
2020-04-28 | $28.56 | $28.56 | $28.01 | $28.01 | $27.11 | 72,050 |
2020-04-27 | $27.94 | $28.08 | $27.88 | $28.03 | $27.13 | 144,797 |
2020-04-24 | $27.57 | $27.83 | $27.38 | $27.80 | $26.91 | 164,893 |
2020-04-23 | $27.59 | $27.98 | $27.20 | $27.31 | $26.43 | 271,645 |
2020-04-22 | $27.61 | $27.72 | $27.47 | $27.66 | $26.77 | 161,823 |
2020-04-21 | $27.33 | $27.45 | $26.87 | $27.07 | $26.20 | 83,259 |
2020-04-20 | $27.56 | $28.07 | $27.56 | $27.63 | $26.74 | 96,858 |
2020-04-17 | $27.88 | $27.88 | $27.48 | $27.75 | $26.86 | 214,115 |
2020-04-16 | $27.23 | $27.25 | $26.85 | $27.17 | $26.30 | 268,305 |
2020-04-15 | $26.93 | $27.08 | $26.81 | $26.89 | $26.03 | 59,469 |
2020-04-14 | $27.76 | $27.97 | $27.65 | $27.75 | $26.86 | 426,228 |
2020-04-13 | $27.55 | $27.84 | $26.94 | $27.19 | $26.32 | 84,535 |
2020-04-09 | $27.58 | $27.77 | $27.33 | $27.56 | $26.68 | 81,707 |
2020-04-08 | $26.79 | $27.18 | $26.62 | $27.09 | $26.22 | 103,858 |
2020-04-07 | $27.30 | $27.30 | $26.57 | $26.57 | $25.72 | 380,473 |
2020-04-06 | $25.84 | $26.57 | $25.73 | $26.42 | $25.57 | 104,795 |
2020-04-03 | $24.93 | $25.00 | $24.65 | $24.81 | $24.01 | 162,615 |
2020-04-02 | $24.82 | $25.38 | $24.82 | $25.28 | $24.47 | 65,859 |
2020-04-01 | $25.21 | $25.48 | $24.82 | $24.86 | $24.06 | 321,677 |
2020-03-31 | $26.17 | $26.35 | $25.75 | $25.99 | $25.16 | 183,239 |
2020-03-30 | $25.76 | $26.39 | $25.64 | $26.38 | $25.53 | 120,094 |
2020-03-27 | $25.61 | $26.15 | $25.26 | $25.64 | $24.82 | 126,002 |
2020-03-26 | $25.60 | $26.71 | $25.59 | $26.65 | $25.80 | 228,953 |
2020-03-25 | $25.03 | $25.99 | $24.66 | $25.35 | $24.54 | 115,315 |
2020-03-24 | $24.61 | $25.07 | $24.40 | $24.82 | $24.02 | 146,760 |
2020-03-23 | $23.22 | $23.56 | $22.80 | $23.11 | $22.37 | 147,346 |
2020-03-20 | $23.62 | $24.04 | $22.58 | $22.58 | $21.86 | 391,801 |
2020-03-19 | $22.44 | $23.55 | $22.23 | $23.12 | $22.38 | 89,907 |
2020-03-18 | $22.61 | $23.37 | $21.62 | $22.43 | $21.71 | 288,355 |
2020-03-17 | $23.36 | $24.30 | $23.01 | $24.04 | $23.27 | 220,871 |
2020-03-16 | $22.58 | $24.15 | $22.21 | $23.13 | $22.39 | 177,436 |
2020-03-13 | $26.14 | $26.16 | $24.14 | $25.81 | $24.98 | 482,729 |
2020-03-12 | $25.50 | $25.75 | $24.34 | $24.86 | $24.06 | 617,963 |
2020-03-11 | $28.45 | $28.55 | $27.31 | $27.57 | $26.69 | 568,695 |
2020-03-10 | $29.22 | $29.31 | $28.11 | $29.25 | $28.31 | 467,686 |
2020-03-09 | $28.52 | $29.31 | $27.37 | $28.33 | $27.42 | 487,318 |
2020-03-06 | $30.56 | $30.82 | $30.25 | $30.68 | $29.70 | 1,027,943 |
2020-03-05 | $31.30 | $31.58 | $30.91 | $31.07 | $30.07 | 400,731 |
2020-03-04 | $31.47 | $32.12 | $31.27 | $32.11 | $31.08 | 594,564 |
2020-03-03 | $31.57 | $31.91 | $30.71 | $30.93 | $29.94 | 847,559 |
2020-03-02 | $30.62 | $31.23 | $30.37 | $31.22 | $30.22 | 883,252 |
2020-02-28 | $29.80 | $30.51 | $29.63 | $30.44 | $29.46 | 668,135 |
2020-02-27 | $31.19 | $31.56 | $30.69 | $30.70 | $29.72 | 370,130 |
2020-02-26 | $31.97 | $32.22 | $31.69 | $31.73 | $30.71 | 177,880 |
2020-02-25 | $32.52 | $32.56 | $31.73 | $31.78 | $30.76 | 788,996 |
2020-02-24 | $32.39 | $32.74 | $32.31 | $32.46 | $31.42 | 136,668 |
2020-02-21 | $34.06 | $34.11 | $33.85 | $33.93 | $32.84 | 175,371 |
2020-02-20 | $34.32 | $34.38 | $34.04 | $34.24 | $33.14 | 170,526 |
2020-02-19 | $34.29 | $34.39 | $34.27 | $34.36 | $33.26 | 74,456 |
2020-02-18 | $34.12 | $34.21 | $34.11 | $34.19 | $33.09 | 89,469 |
2020-02-14 | $34.64 | $34.65 | $34.48 | $34.56 | $33.45 | 62,180 |
2020-02-13 | $34.57 | $34.66 | $34.44 | $34.58 | $33.47 | 146,285 |
2020-02-12 | $34.64 | $34.67 | $34.56 | $34.66 | $33.55 | 95,751 |
2020-02-11 | $34.26 | $34.44 | $34.26 | $34.38 | $33.28 | 80,713 |
2020-02-10 | $33.82 | $34.06 | $33.82 | $34.06 | $32.97 | 283,080 |
2020-02-07 | $33.93 | $34.01 | $33.85 | $33.92 | $32.83 | 630,619 |
2020-02-06 | $34.28 | $34.28 | $34.16 | $34.23 | $33.13 | 82,066 |
2020-02-05 | $34.11 | $34.13 | $33.99 | $34.07 | $32.98 | 146,344 |
2020-02-04 | $33.59 | $33.71 | $33.53 | $33.64 | $32.56 | 73,621 |
2020-02-03 | $32.83 | $33.06 | $32.83 | $32.99 | $31.93 | 156,505 |
2020-01-31 | $33.08 | $33.08 | $32.57 | $32.69 | $31.64 | 276,674 |
2020-01-30 | $33.06 | $33.34 | $33.04 | $33.33 | $32.26 | 240,326 |
2020-01-29 | $33.29 | $33.40 | $33.17 | $33.25 | $32.18 | 117,349 |
2020-01-28 | $32.92 | $33.20 | $32.90 | $33.17 | $32.11 | 95,979 |
2020-01-27 | $32.96 | $33.00 | $32.82 | $32.84 | $31.79 | 156,700 |
2020-01-24 | $33.86 | $33.93 | $33.63 | $33.70 | $32.62 | 439,915 |
2020-01-23 | $33.68 | $33.68 | $33.43 | $33.64 | $32.56 | 76,309 |
2020-01-22 | $33.88 | $33.96 | $33.83 | $33.83 | $32.75 | 443,482 |
2020-01-21 | $33.94 | $33.95 | $33.81 | $33.83 | $32.75 | 135,801 |
2020-01-17 | $34.13 | $34.14 | $34.05 | $34.14 | $33.05 | 67,895 |
2020-01-16 | $34.02 | $34.09 | $33.96 | $34.07 | $32.98 | 196,330 |
2020-01-15 | $33.96 | $34.05 | $33.91 | $33.92 | $32.83 | 212,658 |
2020-01-14 | $33.84 | $34.06 | $33.84 | $34.00 | $32.91 | 469,456 |
2020-01-13 | $33.75 | $33.93 | $33.69 | $33.91 | $32.82 | 224,527 |
2020-01-10 | $33.86 | $33.92 | $33.70 | $33.74 | $32.66 | 556,355 |
2020-01-09 | $34.00 | $34.02 | $33.86 | $33.91 | $32.82 | 222,702 |
2020-01-08 | $33.73 | $33.97 | $33.71 | $33.84 | $32.76 | 623,231 |
2020-01-07 | $33.77 | $33.83 | $33.70 | $33.70 | $32.62 | 232,213 |
2020-01-06 | $33.58 | $33.77 | $33.56 | $33.76 | $32.68 | 173,329 |
2020-01-03 | $33.77 | $33.97 | $33.69 | $33.81 | $32.73 | 201,188 |
2020-01-02 | $34.11 | $34.24 | $34.07 | $34.21 | $33.11 | 329,542 |
2019-12-31 | $33.74 | $33.86 | $33.61 | $33.86 | $32.77 | 323,589 |
2019-12-30 | $33.93 | $33.93 | $33.68 | $33.72 | $32.64 | 187,673 |
2019-12-27 | $33.91 | $33.92 | $33.82 | $33.83 | $32.75 | 52,643 |
2019-12-26 | $33.59 | $33.76 | $33.59 | $33.76 | $32.68 | 56,895 |
2019-12-24 | $33.57 | $33.57 | $33.45 | $33.55 | $32.47 | 36,563 |
2019-12-23 | $33.64 | $33.67 | $33.59 | $33.63 | $32.55 | 121,804 |
2019-12-20 | $33.54 | $33.58 | $33.51 | $33.51 | $32.44 | 59,165 |
2019-12-19 | $33.37 | $33.44 | $33.30 | $33.44 | $32.37 | 91,143 |
2019-12-18 | $33.55 | $33.57 | $33.41 | $33.44 | $32.37 | 195,326 |
2019-12-17 | $33.59 | $33.60 | $33.51 | $33.54 | $32.47 | 107,432 |
2019-12-16 | $33.74 | $33.77 | $33.69 | $33.73 | $32.65 | 181,213 |
2019-12-13 | $33.46 | $33.71 | $33.42 | $33.56 | $32.35 | 89,575 |
2019-12-12 | $33.15 | $33.38 | $33.06 | $33.37 | $32.17 | 244,890 |
2019-12-11 | $32.91 | $33.15 | $32.90 | $33.14 | $31.95 | 135,612 |
2019-12-10 | $32.90 | $33.03 | $32.83 | $32.95 | $31.76 | 310,220 |
2019-12-09 | $33.13 | $33.17 | $32.98 | $32.99 | $31.80 | 59,588 |
2019-12-06 | $33.06 | $33.08 | $33.03 | $33.07 | $31.88 | 774,096 |
2019-12-05 | $32.68 | $32.70 | $32.56 | $32.67 | $31.49 | 90,966 |
2019-12-04 | $32.51 | $32.61 | $32.49 | $32.58 | $31.41 | 211,444 |
2019-12-03 | $32.08 | $32.26 | $31.98 | $32.25 | $31.09 | 97,554 |
2019-12-02 | $32.56 | $32.61 | $32.21 | $32.30 | $31.14 | 359,156 |
2019-11-29 | $32.66 | $32.74 | $32.59 | $32.60 | $31.43 | 138,586 |
2019-11-27 | $32.65 | $32.71 | $32.60 | $32.71 | $31.53 | 52,810 |
2019-11-26 | $32.63 | $32.73 | $32.59 | $32.72 | $31.54 | 97,832 |
2019-11-25 | $32.51 | $32.60 | $32.51 | $32.60 | $31.43 | 76,828 |
2019-11-22 | $32.47 | $32.51 | $32.40 | $32.43 | $31.26 | 85,114 |
2019-11-21 | $32.47 | $32.47 | $32.31 | $32.36 | $31.19 | 103,306 |
2019-11-20 | $32.60 | $32.65 | $32.40 | $32.51 | $31.34 | 244,545 |
2019-11-19 | $32.92 | $32.92 | $32.72 | $32.76 | $31.58 | 86,149 |
2019-11-18 | $32.75 | $32.93 | $32.71 | $32.86 | $31.68 | 88,040 |
2019-11-15 | $32.79 | $32.89 | $32.76 | $32.87 | $31.69 | 69,283 |
2019-11-14 | $32.47 | $32.59 | $32.44 | $32.59 | $31.42 | 64,007 |
2019-11-13 | $32.50 | $32.60 | $32.47 | $32.60 | $31.43 | 361,335 |
2019-11-12 | $32.70 | $32.78 | $32.63 | $32.70 | $31.52 | 136,650 |
2019-11-11 | $32.61 | $32.68 | $32.60 | $32.67 | $31.49 | 53,197 |
2019-11-08 | $32.60 | $32.71 | $32.56 | $32.71 | $31.53 | 137,928 |
2019-11-07 | $32.76 | $32.79 | $32.64 | $32.68 | $31.50 | 535,624 |
2019-11-06 | $32.66 | $32.71 | $32.57 | $32.64 | $31.46 | 87,943 |
2019-11-05 | $32.47 | $32.58 | $32.42 | $32.55 | $31.38 | 167,164 |
2019-11-04 | $32.46 | $32.54 | $32.32 | $32.35 | $31.19 | 99,757 |
2019-11-01 | $32.21 | $32.33 | $32.19 | $32.33 | $31.17 | 115,992 |
2019-10-31 | $32.06 | $32.06 | $31.83 | $31.98 | $30.83 | 176,491 |
2019-10-30 | $31.92 | $32.09 | $31.75 | $32.08 | $30.92 | 83,146 |
2019-10-29 | $31.95 | $32.06 | $31.91 | $32.01 | $30.86 | 109,855 |
2019-10-28 | $31.96 | $32.08 | $31.96 | $32.02 | $30.87 | 80,339 |
2019-10-25 | $31.87 | $31.94 | $31.80 | $31.91 | $30.76 | 203,008 |
2019-10-24 | $31.97 | $32.04 | $31.88 | $32.00 | $30.85 | 377,466 |
2019-10-23 | $31.75 | $31.79 | $31.65 | $31.79 | $30.65 | 134,853 |
2019-10-22 | $32.01 | $32.10 | $31.88 | $31.93 | $30.78 | 201,442 |
2019-10-21 | $32.12 | $32.17 | $32.07 | $32.11 | $30.95 | 54,947 |
2019-10-18 | $31.98 | $32.10 | $31.88 | $32.08 | $30.92 | 137,064 |
2019-10-17 | $32.09 | $32.11 | $31.93 | $32.05 | $30.90 | 69,807 |
2019-10-16 | $31.90 | $31.97 | $31.79 | $31.80 | $30.65 | 98,967 |
2019-10-15 | $31.77 | $32.07 | $31.73 | $32.03 | $30.88 | 87,659 |
2019-10-14 | $31.63 | $31.69 | $31.57 | $31.69 | $30.55 | 113,767 |
2019-10-11 | $31.58 | $31.79 | $31.55 | $31.63 | $30.49 | 264,745 |
2019-10-10 | $30.82 | $31.12 | $30.77 | $31.09 | $29.97 | 181,057 |
2019-10-09 | $30.83 | $30.96 | $30.79 | $30.88 | $29.77 | 461,757 |
2019-10-08 | $30.81 | $30.85 | $30.60 | $30.61 | $29.51 | 134,787 |
2019-10-07 | $31.07 | $31.23 | $31.05 | $31.06 | $29.94 | 82,686 |
2019-10-04 | $30.79 | $31.02 | $30.77 | $31.02 | $29.90 | 59,968 |
2019-10-03 | $30.50 | $30.70 | $30.35 | $30.69 | $29.58 | 135,157 |
2019-10-02 | $30.80 | $30.80 | $30.33 | $30.42 | $29.32 | 154,319 |
2019-10-01 | $31.37 | $31.43 | $31.08 | $31.15 | $30.03 | 305,598 |
2019-09-30 | $31.21 | $31.41 | $31.19 | $31.36 | $30.23 | 163,829 |
2019-09-27 | $31.32 | $31.34 | $31.05 | $31.11 | $29.99 | 127,230 |
2019-09-26 | $31.41 | $31.45 | $31.29 | $31.36 | $30.23 | 282,250 |
2019-09-25 | $31.09 | $31.30 | $30.93 | $31.26 | $30.13 | 254,083 |
2019-09-24 | $31.57 | $31.58 | $31.29 | $31.33 | $30.20 | 266,799 |
2019-09-23 | $31.32 | $31.49 | $31.31 | $31.47 | $30.34 | 137,299 |
2019-09-20 | $31.73 | $31.80 | $31.44 | $31.48 | $30.35 | 311,486 |
2019-09-19 | $31.79 | $31.88 | $31.73 | $31.73 | $30.59 | 204,947 |
2019-09-18 | $31.61 | $31.73 | $31.47 | $31.67 | $30.53 | 79,864 |
2019-09-17 | $31.45 | $31.69 | $31.41 | $31.67 | $30.53 | 354,057 |
2019-09-16 | $31.59 | $31.61 | $31.49 | $31.54 | $30.40 | 391,347 |
2019-09-13 | $31.96 | $32.05 | $31.93 | $31.98 | $30.83 | 374,950 |
2019-09-12 | $31.59 | $31.90 | $31.58 | $31.85 | $30.70 | 243,531 |
2019-09-11 | $31.39 | $31.65 | $31.36 | $31.65 | $30.51 | 516,338 |
2019-09-10 | $31.22 | $31.41 | $31.19 | $31.36 | $30.23 | 214,554 |
2019-09-09 | $31.41 | $31.41 | $31.31 | $31.36 | $30.23 | 172,976 |
2019-09-06 | $31.40 | $31.44 | $31.32 | $31.33 | $30.20 | 142,690 |
2019-09-05 | $31.29 | $31.40 | $31.26 | $31.27 | $30.14 | 332,098 |
2019-09-04 | $30.80 | $30.97 | $30.80 | $30.97 | $29.85 | 245,754 |
2019-09-03 | $30.42 | $30.49 | $30.32 | $30.43 | $29.33 | 332,114 |
2019-08-30 | $30.69 | $30.71 | $30.45 | $30.60 | $29.50 | 266,532 |
2019-08-29 | $30.44 | $30.48 | $30.32 | $30.39 | $29.30 | 273,794 |
2019-08-28 | $29.89 | $30.11 | $29.82 | $30.07 | $28.99 | 183,006 |
2019-08-27 | $30.09 | $30.13 | $29.94 | $29.97 | $28.89 | 168,628 |
2019-08-26 | $29.91 | $29.98 | $29.82 | $29.92 | $28.84 | 354,051 |
2019-08-23 | $29.99 | $30.26 | $29.66 | $29.68 | $28.61 | 549,737 |
2019-08-22 | $30.24 | $30.25 | $30.01 | $30.13 | $29.05 | 268,338 |
2019-08-21 | $30.30 | $30.34 | $30.24 | $30.27 | $29.18 | 396,690 |
2019-08-20 | $30.11 | $30.12 | $29.98 | $30.01 | $28.93 | 225,468 |
2019-08-19 | $30.22 | $30.22 | $30.10 | $30.11 | $29.03 | 263,112 |
2019-08-16 | $29.57 | $29.93 | $29.53 | $29.90 | $28.82 | 220,064 |
2019-08-15 | $29.48 | $29.59 | $29.28 | $29.41 | $28.35 | 443,866 |
2019-08-14 | $29.68 | $29.72 | $29.43 | $29.47 | $28.41 | 562,286 |
2019-08-13 | $29.78 | $30.35 | $29.78 | $30.26 | $29.17 | 400,124 |
2019-08-12 | $30.12 | $30.19 | $29.96 | $29.98 | $28.90 | 286,280 |
2019-08-09 | $30.30 | $30.30 | $30.05 | $30.20 | $29.11 | 392,177 |
2019-08-08 | $30.27 | $30.53 | $30.21 | $30.40 | $29.31 | 663,802 |
2019-08-07 | $29.79 | $30.22 | $29.70 | $30.15 | $29.06 | 353,096 |
2019-08-06 | $29.95 | $30.03 | $29.75 | $30.01 | $28.93 | 271,703 |
2019-08-05 | $30.04 | $30.06 | $29.56 | $29.73 | $28.66 | 313,600 |
2019-08-02 | $30.63 | $30.65 | $30.29 | $30.47 | $29.37 | 476,707 |
2019-08-01 | $30.99 | $31.32 | $30.68 | $30.80 | $29.69 | 544,759 |
2019-07-31 | $31.17 | $31.23 | $30.63 | $30.83 | $29.72 | 461,227 |
2019-07-30 | $31.15 | $31.25 | $31.12 | $31.20 | $30.08 | 203,769 |
2019-07-29 | $31.51 | $31.55 | $31.48 | $31.52 | $30.38 | 150,474 |
2019-07-26 | $31.56 | $31.56 | $31.50 | $31.54 | $30.40 | 145,149 |
2019-07-25 | $31.78 | $31.78 | $31.45 | $31.45 | $30.32 | 268,192 |
2019-07-24 | $31.59 | $31.79 | $31.59 | $31.79 | $30.65 | 266,215 |
2019-07-23 | $31.57 | $31.63 | $31.51 | $31.61 | $30.47 | 250,546 |
2019-07-22 | $31.25 | $31.38 | $31.25 | $31.38 | $30.25 | 148,979 |
2019-07-19 | $31.13 | $31.18 | $31.05 | $31.09 | $29.97 | 335,052 |
2019-07-18 | $31.10 | $31.35 | $31.07 | $31.32 | $30.19 | 282,971 |
2019-07-17 | $31.21 | $31.25 | $31.08 | $31.12 | $30.00 | 233,827 |
2019-07-16 | $30.98 | $31.04 | $30.94 | $30.98 | $29.86 | 616,919 |
2019-07-15 | $31.04 | $31.04 | $30.96 | $30.99 | $29.87 | 60,395 |
2019-07-12 | $30.89 | $30.96 | $30.82 | $30.96 | $29.85 | 271,056 |
2019-07-11 | $30.90 | $30.91 | $30.74 | $30.83 | $29.72 | 160,857 |
2019-07-10 | $30.84 | $30.90 | $30.73 | $30.78 | $29.67 | 588,016 |
2019-07-09 | $30.58 | $30.69 | $30.57 | $30.68 | $29.58 | 110,228 |
2019-07-08 | $30.90 | $30.90 | $30.83 | $30.86 | $29.75 | 99,324 |
2019-07-05 | $31.10 | $31.12 | $30.86 | $31.09 | $29.97 | 171,940 |
2019-07-03 | $31.27 | $31.36 | $31.27 | $31.35 | $30.22 | 145,139 |
2019-07-02 | $31.07 | $31.13 | $31.05 | $31.09 | $29.97 | 284,707 |
2019-07-01 | $31.30 | $31.30 | $30.99 | $31.08 | $29.96 | 306,497 |
2019-06-28 | $30.85 | $30.93 | $30.81 | $30.84 | $29.73 | 403,526 |
2019-06-27 | $30.54 | $30.64 | $30.54 | $30.58 | $29.48 | 367,586 |
2019-06-26 | $30.55 | $30.57 | $30.46 | $30.50 | $29.40 | 182,936 |
2019-06-25 | $30.66 | $30.66 | $30.37 | $30.37 | $29.28 | 1,192,111 |
2019-06-24 | $30.80 | $30.80 | $30.68 | $30.68 | $29.58 | 150,098 |
2019-06-21 | $30.63 | $30.74 | $30.56 | $30.66 | $29.56 | 282,365 |
2019-06-20 | $30.80 | $30.83 | $30.60 | $30.69 | $29.58 | 85,705 |
2019-06-19 | $30.29 | $30.49 | $30.29 | $30.43 | $29.33 | 158,933 |
2019-06-18 | $30.02 | $30.26 | $30.01 | $30.23 | $29.14 | 323,117 |
2019-06-17 | $29.88 | $29.96 | $29.79 | $29.80 | $28.73 | 153,323 |
2019-06-14 | $30.70 | $30.71 | $30.59 | $30.60 | $28.79 | 115,065 |
2019-06-13 | $31.04 | $31.06 | $30.93 | $31.02 | $29.18 | 1,010,224 |
2019-06-12 | $31.16 | $31.20 | $31.00 | $31.00 | $29.17 | 287,762 |
2019-06-11 | $31.25 | $31.25 | $31.04 | $31.12 | $29.28 | 48,407 |
2019-06-10 | $30.80 | $30.95 | $30.80 | $30.89 | $29.06 | 191,786 |
2019-06-07 | $30.65 | $30.87 | $30.65 | $30.77 | $28.95 | 94,451 |
2019-06-06 | $30.30 | $30.36 | $30.19 | $30.32 | $28.53 | 121,573 |
2019-06-05 | $30.32 | $30.32 | $30.11 | $30.13 | $28.35 | 240,902 |
2019-06-04 | $30.04 | $30.18 | $29.97 | $30.17 | $28.39 | 153,074 |
2019-06-03 | $29.65 | $29.82 | $29.62 | $29.75 | $27.99 | 382,390 |
2019-05-31 | $29.62 | $29.70 | $29.54 | $29.65 | $27.90 | 309,978 |
2019-05-30 | $29.79 | $29.95 | $29.79 | $29.92 | $28.15 | 305,824 |
2019-05-29 | $29.69 | $29.73 | $29.57 | $29.73 | $27.97 | 173,439 |
2019-05-28 | $30.35 | $30.39 | $30.06 | $30.06 | $28.28 | 124,629 |
2019-05-24 | $30.29 | $30.33 | $30.22 | $30.25 | $28.46 | 110,906 |
2019-05-23 | $29.93 | $29.98 | $29.82 | $29.98 | $28.21 | 79,665 |
2019-05-22 | $30.30 | $30.41 | $30.29 | $30.34 | $28.55 | 118,425 |
2019-05-21 | $30.41 | $30.48 | $30.35 | $30.44 | $28.64 | 119,930 |
2019-05-20 | $30.21 | $30.34 | $30.15 | $30.22 | $28.43 | 132,234 |
2019-05-17 | $30.64 | $30.78 | $30.56 | $30.56 | $28.75 | 74,221 |
2019-05-16 | $30.65 | $30.93 | $30.62 | $30.82 | $29.00 | 79,640 |
2019-05-15 | $30.12 | $30.62 | $30.12 | $30.58 | $28.77 | 138,091 |
2019-05-14 | $30.22 | $30.52 | $30.22 | $30.44 | $28.64 | 82,334 |
2019-05-13 | $30.22 | $30.27 | $29.99 | $30.01 | $28.23 | 527,832 |
2019-05-10 | $30.64 | $30.90 | $30.51 | $30.86 | $29.03 | 192,047 |
2019-05-09 | $30.51 | $30.68 | $30.34 | $30.66 | $28.85 | 274,100 |
2019-05-08 | $30.88 | $31.03 | $30.79 | $30.90 | $29.07 | 270,469 |
2019-05-07 | $31.06 | $31.08 | $30.64 | $30.74 | $28.92 | 125,794 |
2019-05-06 | $31.00 | $31.30 | $30.94 | $31.28 | $29.43 | 261,421 |
2019-05-03 | $31.48 | $31.60 | $31.43 | $31.60 | $29.73 | 161,987 |
2019-05-02 | $31.43 | $31.43 | $31.24 | $31.31 | $29.46 | 216,421 |
2019-05-01 | $31.76 | $31.85 | $31.49 | $31.51 | $29.65 | 309,160 |
2019-04-30 | $31.49 | $31.74 | $31.48 | $31.74 | $29.86 | 258,617 |
2019-04-29 | $31.19 | $31.28 | $31.15 | $31.25 | $29.40 | 83,039 |
2019-04-26 | $31.05 | $31.13 | $30.96 | $31.11 | $29.27 | 171,580 |
2019-04-25 | $30.99 | $31.00 | $30.86 | $30.95 | $29.12 | 250,723 |
2019-04-24 | $31.06 | $31.14 | $30.99 | $31.02 | $29.18 | 176,156 |
2019-04-23 | $31.07 | $31.23 | $31.05 | $31.22 | $29.37 | 140,833 |
2019-04-22 | $31.29 | $31.34 | $31.22 | $31.24 | $29.39 | 116,614 |
2019-04-18 | $31.40 | $31.44 | $31.26 | $31.30 | $29.45 | 277,899 |
2019-04-17 | $31.37 | $31.38 | $31.17 | $31.24 | $29.39 | 238,092 |
2019-04-16 | $31.20 | $31.24 | $31.16 | $31.17 | $29.33 | 57,644 |
2019-04-15 | $31.08 | $31.08 | $31.00 | $31.03 | $29.19 | 119,547 |
2019-04-12 | $30.92 | $31.05 | $30.92 | $31.03 | $29.19 | 360,790 |
2019-04-11 | $30.71 | $30.77 | $30.63 | $30.67 | $28.86 | 590,310 |
2019-04-10 | $30.64 | $30.73 | $30.57 | $30.66 | $28.85 | 1,012,841 |
2019-04-09 | $30.72 | $30.73 | $30.58 | $30.63 | $28.82 | 153,279 |
2019-04-08 | $30.75 | $30.75 | $30.63 | $30.75 | $28.93 | 174,416 |
2019-04-05 | $30.63 | $30.72 | $30.58 | $30.68 | $28.86 | 711,689 |
2019-04-04 | $30.53 | $30.64 | $30.53 | $30.62 | $28.81 | 301,069 |
2019-04-03 | $30.51 | $30.67 | $30.49 | $30.60 | $28.79 | 216,636 |
2019-04-02 | $30.24 | $30.27 | $30.12 | $30.25 | $28.46 | 155,161 |
2019-04-01 | $30.08 | $30.27 | $30.08 | $30.27 | $28.48 | 388,193 |
2019-03-29 | $29.79 | $29.89 | $29.68 | $29.89 | $28.12 | 237,977 |
2019-03-28 | $29.68 | $29.71 | $29.51 | $29.63 | $27.88 | 388,322 |
2019-03-27 | $29.81 | $29.83 | $29.56 | $29.71 | $27.95 | 321,991 |
2019-03-26 | $29.72 | $29.79 | $29.61 | $29.69 | $27.93 | 144,242 |
2019-03-25 | $29.57 | $29.66 | $29.48 | $29.59 | $27.84 | 229,433 |
2019-03-22 | $29.88 | $29.95 | $29.56 | $29.58 | $27.83 | 158,375 |
2019-03-21 | $30.13 | $30.40 | $30.11 | $30.38 | $28.58 | 300,720 |
2019-03-20 | $30.22 | $30.41 | $30.02 | $30.26 | $28.47 | 1,095,046 |
2019-03-19 | $30.46 | $30.47 | $30.25 | $30.33 | $28.54 | 149,129 |
2019-03-18 | $30.25 | $30.32 | $30.21 | $30.32 | $28.53 | 349,218 |
2019-03-15 | $30.11 | $30.33 | $30.11 | $30.33 | $28.54 | 177,751 |
2019-03-14 | $29.71 | $29.80 | $29.70 | $29.76 | $28.00 | 179,182 |
2019-03-13 | $29.53 | $29.63 | $29.53 | $29.59 | $27.84 | 1,288,112 |
2019-03-12 | $29.30 | $29.38 | $29.27 | $29.37 | $27.63 | 139,408 |
2019-03-11 | $29.03 | $29.28 | $29.02 | $29.27 | $27.54 | 100,474 |
2019-03-08 | $28.84 | $28.98 | $28.82 | $28.98 | $27.27 | 135,797 |
2019-03-07 | $29.27 | $29.27 | $28.99 | $28.99 | $27.27 | 585,110 |
2019-03-06 | $29.52 | $29.52 | $29.38 | $29.41 | $27.67 | 80,514 |
2019-03-05 | $29.61 | $29.68 | $29.52 | $29.64 | $27.89 | 93,454 |
2019-03-04 | $29.85 | $29.85 | $29.57 | $29.70 | $27.94 | 188,978 |
2019-03-01 | $29.81 | $29.84 | $29.73 | $29.80 | $28.04 | 143,770 |
2019-02-28 | $29.64 | $29.70 | $29.60 | $29.64 | $27.89 | 67,935 |
2019-02-27 | $29.59 | $29.62 | $29.48 | $29.55 | $27.80 | 49,329 |
2019-02-26 | $29.73 | $29.84 | $29.72 | $29.80 | $28.04 | 140,398 |
2019-02-25 | $29.78 | $29.81 | $29.67 | $29.68 | $27.92 | 115,002 |
2019-02-22 | $29.52 | $29.62 | $29.51 | $29.54 | $27.79 | 72,403 |
2019-02-21 | $29.51 | $29.53 | $29.40 | $29.47 | $27.73 | 596,360 |
2019-02-20 | $29.42 | $29.64 | $29.42 | $29.55 | $27.80 | 451,352 |
2019-02-19 | $29.28 | $29.49 | $29.28 | $29.45 | $27.71 | 499,176 |
2019-02-15 | $29.31 | $29.41 | $29.27 | $29.39 | $27.65 | 138,085 |
2019-02-14 | $28.98 | $29.12 | $28.92 | $29.03 | $27.31 | 655,582 |
2019-02-13 | $29.00 | $29.02 | $28.87 | $28.90 | $27.19 | 304,345 |
2019-02-12 | $28.73 | $28.95 | $28.72 | $28.94 | $27.23 | 116,566 |
2019-02-11 | $28.47 | $28.51 | $28.40 | $28.45 | $26.77 | 139,828 |
2019-02-08 | $28.43 | $28.54 | $28.30 | $28.52 | $26.83 | 142,149 |
2019-02-07 | $28.77 | $28.87 | $28.59 | $28.67 | $26.97 | 225,975 |
2019-02-06 | $29.03 | $29.14 | $29.01 | $29.07 | $27.35 | 81,974 |
2019-02-05 | $28.73 | $28.88 | $28.72 | $28.87 | $27.16 | 357,263 |
2019-02-04 | $28.44 | $28.59 | $28.35 | $28.59 | $26.90 | 381,357 |
2019-02-01 | $28.36 | $28.51 | $28.31 | $28.44 | $26.76 | 124,934 |
2019-01-31 | $28.24 | $28.38 | $28.19 | $28.33 | $26.65 | 79,928 |
2019-01-30 | $28.27 | $28.56 | $28.18 | $28.46 | $26.78 | 121,245 |
2019-01-29 | $28.18 | $28.23 | $28.09 | $28.16 | $26.49 | 110,895 |
2019-01-28 | $27.82 | $28.04 | $27.82 | $28.04 | $26.38 | 468,824 |
2019-01-25 | $27.99 | $28.14 | $27.98 | $28.08 | $26.42 | 691,710 |
2019-01-24 | $27.59 | $27.69 | $27.50 | $27.62 | $25.99 | 1,257,630 |
2019-01-23 | $27.60 | $27.62 | $27.34 | $27.48 | $25.85 | 206,996 |
2019-01-22 | $27.27 | $27.34 | $27.13 | $27.20 | $25.59 | 228,851 |
2019-01-18 | $27.40 | $27.52 | $27.36 | $27.46 | $25.84 | 61,167 |
2019-01-17 | $26.93 | $27.16 | $26.93 | $27.11 | $25.51 | 110,689 |
2019-01-16 | $27.01 | $27.08 | $26.99 | $27.00 | $25.40 | 41,660 |
2019-01-15 | $26.92 | $27.09 | $26.85 | $26.99 | $25.39 | 122,097 |
2019-01-14 | $26.90 | $26.98 | $26.85 | $26.89 | $25.30 | 76,616 |
2019-01-11 | $27.12 | $27.23 | $27.08 | $27.11 | $25.51 | 341,319 |
2019-01-10 | $27.07 | $27.24 | $27.04 | $27.24 | $25.63 | 161,556 |
2019-01-09 | $27.05 | $27.20 | $26.99 | $27.18 | $25.57 | 163,066 |
2019-01-08 | $26.85 | $26.87 | $26.67 | $26.77 | $25.19 | 107,124 |
2019-01-07 | $26.56 | $26.82 | $26.51 | $26.72 | $25.14 | 113,634 |
2019-01-04 | $26.09 | $26.56 | $26.05 | $26.48 | $24.91 | 134,483 |
2019-01-03 | $25.91 | $25.95 | $25.77 | $25.79 | $24.26 | 146,094 |
2019-01-02 | $26.03 | $26.28 | $26.02 | $26.26 | $24.71 | 147,902 |
2018-12-31 | $26.38 | $26.38 | $26.11 | $26.30 | $24.74 | 308,648 |
2018-12-28 | $26.31 | $26.35 | $26.10 | $26.12 | $24.57 | 205,473 |
2018-12-27 | $25.63 | $26.11 | $25.50 | $26.11 | $24.57 | 335,262 |
2018-12-26 | $25.44 | $26.10 | $25.34 | $26.10 | $24.56 | 306,886 |
2018-12-24 | $25.75 | $25.83 | $25.33 | $25.35 | $23.85 | 283,841 |
2018-12-21 | $26.13 | $26.25 | $25.76 | $25.79 | $24.26 | 282,201 |
2018-12-20 | $26.40 | $26.47 | $26.16 | $26.20 | $24.65 | 322,794 |
2018-12-19 | $26.91 | $27.08 | $26.40 | $26.44 | $24.88 | 278,181 |
2018-12-18 | $26.89 | $27.00 | $26.73 | $26.83 | $25.24 | 309,028 |
2018-12-17 | $27.06 | $27.13 | $26.75 | $26.86 | $25.15 | 276,979 |
2018-12-14 | $27.22 | $27.43 | $27.19 | $27.23 | $25.50 | 138,236 |
2018-12-13 | $27.73 | $27.76 | $27.54 | $27.58 | $25.82 | 582,017 |
2018-12-12 | $27.67 | $27.91 | $27.64 | $27.72 | $25.96 | 278,424 |
2018-12-11 | $27.34 | $27.43 | $27.07 | $27.22 | $25.49 | 230,488 |
2018-12-10 | $27.27 | $27.32 | $26.84 | $27.12 | $25.39 | 67,623 |
2018-12-07 | $27.71 | $27.80 | $27.29 | $27.33 | $25.59 | 151,555 |
2018-12-06 | $27.49 | $27.70 | $27.16 | $27.66 | $25.90 | 786,279 |
2018-12-04 | $28.68 | $28.72 | $28.06 | $28.10 | $26.31 | 290,221 |
2018-12-03 | $28.69 | $28.72 | $28.54 | $28.65 | $26.83 | 219,386 |
2018-11-30 | $28.37 | $28.43 | $28.20 | $28.43 | $26.62 | 192,040 |
2018-11-29 | $28.50 | $28.63 | $28.43 | $28.52 | $26.70 | 90,814 |
2018-11-28 | $28.29 | $28.73 | $28.12 | $28.73 | $26.90 | 242,662 |
2018-11-27 | $28.19 | $28.30 | $28.14 | $28.26 | $26.46 | 177,199 |
2018-11-26 | $28.19 | $28.34 | $28.17 | $28.33 | $26.53 | 369,563 |
2018-11-23 | $27.83 | $28.07 | $27.83 | $28.00 | $26.22 | 87,104 |
2018-11-21 | $28.07 | $28.25 | $28.07 | $28.08 | $26.29 | 217,694 |
2018-11-20 | $27.74 | $27.98 | $27.63 | $27.75 | $25.98 | 279,915 |
2018-11-19 | $28.67 | $28.67 | $28.31 | $28.40 | $26.59 | 159,155 |
2018-11-16 | $28.52 | $28.70 | $28.47 | $28.60 | $26.78 | 153,249 |
2018-11-15 | $28.33 | $28.80 | $28.26 | $28.74 | $26.91 | 193,005 |
2018-11-14 | $28.74 | $28.78 | $28.44 | $28.60 | $26.78 | 234,561 |
2018-11-13 | $28.38 | $28.68 | $28.38 | $28.45 | $26.64 | 312,305 |
2018-11-12 | $28.47 | $28.47 | $28.18 | $28.19 | $26.40 | 120,861 |
2018-11-09 | $28.72 | $28.83 | $28.61 | $28.83 | $26.99 | 257,214 |
2018-11-08 | $28.89 | $28.99 | $28.70 | $28.75 | $26.92 | 176,678 |
2018-11-07 | $29.01 | $29.10 | $28.91 | $29.08 | $27.23 | 1,246,105 |
2018-11-06 | $28.55 | $28.70 | $28.53 | $28.69 | $26.86 | 127,431 |
2018-11-05 | $28.56 | $28.58 | $28.40 | $28.53 | $26.71 | 97,578 |
2018-11-02 | $28.74 | $28.80 | $28.41 | $28.60 | $26.78 | 214,238 |
2018-11-01 | $28.32 | $28.57 | $28.25 | $28.57 | $26.75 | 342,884 |
2018-10-31 | $27.82 | $27.96 | $27.78 | $27.78 | $26.01 | 223,926 |
2018-10-30 | $27.31 | $27.68 | $27.31 | $27.67 | $25.91 | 240,606 |
2018-10-29 | $27.67 | $27.72 | $27.04 | $27.31 | $25.57 | 467,433 |
2018-10-26 | $27.27 | $27.58 | $26.98 | $27.39 | $25.65 | 223,009 |
2018-10-25 | $27.47 | $27.76 | $27.38 | $27.61 | $25.85 | 109,529 |
2018-10-24 | $27.68 | $27.69 | $27.06 | $27.09 | $25.37 | 246,934 |
2018-10-23 | $27.73 | $28.11 | $27.58 | $28.03 | $26.25 | 281,495 |
2018-10-22 | $28.43 | $28.43 | $28.11 | $28.16 | $26.37 | 88,515 |
2018-10-19 | $28.46 | $28.68 | $28.46 | $28.55 | $26.73 | 204,013 |
2018-10-18 | $28.74 | $28.75 | $28.22 | $28.28 | $26.48 | 108,087 |
2018-10-17 | $29.04 | $29.04 | $28.79 | $28.89 | $27.05 | 156,604 |
2018-10-16 | $28.77 | $28.95 | $28.73 | $28.93 | $27.09 | 142,135 |
2018-10-15 | $28.24 | $28.45 | $28.24 | $28.34 | $26.54 | 172,688 |
2018-10-12 | $28.47 | $28.47 | $28.02 | $28.34 | $26.54 | 190,957 |
2018-10-11 | $28.54 | $28.66 | $28.03 | $28.14 | $26.35 | 221,713 |
2018-10-10 | $28.92 | $28.92 | $28.44 | $28.49 | $26.68 | 342,055 |
2018-10-09 | $28.95 | $29.23 | $28.92 | $29.11 | $27.26 | 83,616 |
2018-10-08 | $28.97 | $29.16 | $28.90 | $29.16 | $27.30 | 149,631 |
2018-10-05 | $29.53 | $29.55 | $29.28 | $29.40 | $27.53 | 1,156,663 |
2018-10-04 | $29.84 | $29.84 | $29.44 | $29.59 | $27.71 | 241,035 |
2018-10-03 | $30.16 | $30.24 | $30.10 | $30.15 | $28.23 | 115,141 |
2018-10-02 | $29.95 | $30.10 | $29.89 | $30.05 | $28.14 | 300,245 |
2018-10-01 | $30.39 | $30.46 | $30.22 | $30.25 | $28.32 | 132,620 |
2018-09-28 | $30.15 | $30.29 | $30.10 | $30.19 | $28.27 | 130,887 |
2018-09-27 | $30.55 | $30.70 | $30.47 | $30.51 | $28.57 | 177,711 |
2018-09-26 | $30.57 | $30.79 | $30.53 | $30.59 | $28.64 | 18,940 |
2018-09-25 | $30.91 | $30.91 | $30.70 | $30.73 | $28.77 | 38,197 |
2018-09-24 | $30.89 | $30.89 | $30.68 | $30.70 | $28.75 | 67,643 |
2018-09-21 | $30.83 | $30.90 | $30.78 | $30.83 | $28.87 | 129,060 |
2018-09-20 | $30.81 | $30.93 | $30.76 | $30.92 | $28.95 | 76,270 |
2018-09-19 | $30.21 | $30.40 | $30.19 | $30.36 | $28.43 | 403,440 |
2018-09-18 | $30.32 | $30.46 | $30.30 | $30.35 | $28.42 | 310,802 |
2018-09-17 | $30.42 | $30.44 | $30.21 | $30.22 | $28.30 | 105,256 |
2018-09-14 | $30.26 | $30.33 | $30.08 | $30.21 | $28.29 | 174,969 |
2018-09-13 | $30.26 | $30.39 | $30.19 | $30.32 | $28.39 | 138,666 |
2018-09-12 | $29.90 | $30.04 | $29.83 | $29.98 | $28.07 | 208,082 |
2018-09-11 | $29.99 | $30.09 | $29.88 | $30.09 | $28.17 | 131,286 |
2018-09-10 | $30.20 | $30.22 | $30.13 | $30.16 | $28.24 | 89,469 |
2018-09-07 | $29.82 | $30.04 | $29.80 | $29.89 | $27.99 | 160,015 |
2018-09-06 | $30.36 | $30.40 | $30.11 | $30.19 | $28.27 | 580,886 |
2018-09-05 | $30.64 | $30.69 | $30.48 | $30.55 | $28.60 | 151,528 |
2018-09-04 | $30.57 | $30.81 | $30.54 | $30.77 | $28.81 | 190,370 |
2018-08-31 | $31.10 | $31.20 | $30.91 | $31.04 | $29.06 | 143,407 |
2018-08-30 | $31.39 | $31.45 | $31.28 | $31.33 | $29.34 | 114,026 |
2018-08-29 | $31.44 | $31.63 | $31.44 | $31.60 | $29.59 | 213,602 |
2018-08-28 | $31.63 | $31.64 | $31.45 | $31.49 | $29.49 | 144,981 |
2018-08-27 | $31.28 | $31.52 | $31.28 | $31.50 | $29.49 | 123,722 |
2018-08-24 | $30.96 | $31.13 | $30.95 | $31.05 | $29.07 | 221,783 |
2018-08-23 | $30.97 | $31.01 | $30.77 | $30.79 | $28.83 | 230,489 |
2018-08-22 | $30.99 | $31.07 | $30.93 | $31.00 | $29.03 | 132,185 |
2018-08-21 | $30.73 | $30.92 | $30.69 | $30.81 | $28.85 | 168,756 |
2018-08-20 | $30.43 | $30.54 | $30.41 | $30.52 | $28.58 | 116,246 |
2018-08-17 | $30.09 | $30.38 | $30.04 | $30.30 | $28.37 | 509,540 |
2018-08-16 | $30.28 | $30.44 | $30.25 | $30.28 | $28.35 | 193,575 |
2018-08-15 | $30.16 | $30.16 | $29.90 | $30.10 | $28.18 | 367,037 |
2018-08-14 | $30.67 | $30.67 | $30.51 | $30.60 | $28.65 | 415,707 |
2018-08-13 | $30.69 | $30.78 | $30.56 | $30.59 | $28.64 | 303,738 |
2018-08-10 | $30.85 | $30.88 | $30.62 | $30.70 | $28.75 | 406,501 |
2018-08-09 | $31.76 | $31.76 | $31.55 | $31.55 | $29.54 | 121,583 |
2018-08-08 | $31.71 | $31.75 | $31.64 | $31.70 | $29.68 | 402,048 |
2018-08-07 | $31.70 | $31.74 | $31.63 | $31.63 | $29.62 | 325,282 |
2018-08-06 | $31.53 | $31.62 | $31.49 | $31.60 | $29.59 | 112,178 |
2018-08-03 | $31.47 | $31.69 | $31.47 | $31.65 | $29.63 | 231,638 |
2018-08-02 | $31.47 | $31.65 | $31.45 | $31.64 | $29.63 | 486,376 |
2018-08-01 | $31.70 | $31.75 | $31.61 | $31.66 | $29.64 | 145,159 |
2018-07-31 | $31.87 | $31.88 | $31.67 | $31.72 | $29.70 | 2,116,771 |
2018-07-30 | $31.80 | $31.84 | $31.72 | $31.73 | $29.71 | 169,668 |
2018-07-27 | $31.79 | $31.87 | $31.67 | $31.73 | $29.71 | 635,378 |
2018-07-26 | $31.71 | $31.78 | $31.62 | $31.63 | $29.62 | 683,015 |
2018-07-25 | $31.78 | $32.04 | $31.63 | $31.97 | $29.93 | 273,755 |
2018-07-24 | $31.89 | $31.95 | $31.63 | $31.64 | $29.63 | 145,114 |
2018-07-23 | $31.82 | $31.83 | $31.67 | $31.81 | $29.78 | 126,568 |
2018-07-20 | $31.66 | $31.91 | $31.66 | $31.84 | $29.81 | 115,279 |
2018-07-19 | $31.45 | $31.63 | $31.42 | $31.54 | $29.53 | 277,169 |
2018-07-18 | $31.46 | $31.60 | $31.46 | $31.60 | $29.59 | 188,730 |
2018-07-17 | $31.03 | $31.21 | $30.98 | $31.15 | $29.17 | 87,900 |
2018-07-16 | $31.20 | $31.26 | $31.14 | $31.21 | $29.22 | 67,769 |
2018-07-13 | $31.08 | $31.14 | $31.03 | $31.09 | $29.11 | 150,645 |
2018-07-12 | $30.88 | $31.03 | $30.81 | $31.00 | $29.03 | 125,426 |
2018-07-11 | $30.86 | $30.97 | $30.65 | $30.73 | $28.77 | 254,629 |
2018-07-10 | $31.06 | $31.24 | $31.04 | $31.22 | $29.23 | 772,152 |
2018-07-09 | $31.09 | $31.09 | $30.96 | $31.01 | $29.04 | 130,260 |
2018-07-06 | $30.76 | $30.93 | $30.74 | $30.87 | $28.90 | 56,265 |
2018-07-05 | $30.73 | $30.73 | $30.61 | $30.73 | $28.77 | 91,660 |
2018-07-03 | $30.51 | $30.55 | $30.36 | $30.37 | $28.44 | 195,888 |
2018-07-02 | $30.26 | $30.38 | $30.19 | $30.36 | $28.43 | 303,746 |
2018-06-29 | $30.70 | $30.78 | $30.50 | $30.51 | $28.57 | 215,457 |
2018-06-28 | $30.03 | $30.23 | $29.99 | $30.21 | $28.29 | 701,128 |
2018-06-27 | $30.54 | $30.67 | $30.14 | $30.17 | $28.25 | 218,169 |
2018-06-26 | $30.61 | $30.62 | $30.43 | $30.49 | $28.55 | 199,547 |
2018-06-25 | $30.91 | $30.92 | $30.53 | $30.64 | $28.69 | 225,409 |
2018-06-22 | $31.08 | $31.15 | $30.93 | $31.05 | $29.07 | 203,331 |
2018-06-21 | $30.87 | $30.87 | $30.65 | $30.74 | $28.78 | 349,246 |
2018-06-20 | $30.81 | $30.89 | $30.71 | $30.86 | $28.90 | 262,741 |
2018-06-19 | $30.70 | $30.82 | $30.54 | $30.82 | $28.86 | 94,164 |
2018-06-18 | $31.54 | $31.69 | $31.43 | $31.69 | $29.20 | 216,160 |
2018-06-15 | $31.94 | $31.97 | $31.79 | $31.88 | $29.37 | 194,594 |
2018-06-14 | $31.98 | $32.04 | $31.87 | $31.92 | $29.41 | 388,288 |
2018-06-13 | $32.35 | $32.38 | $32.15 | $32.24 | $29.70 | 365,679 |
2018-06-12 | $32.37 | $32.37 | $32.19 | $32.23 | $29.70 | 172,892 |
2018-06-11 | $32.31 | $32.50 | $32.30 | $32.40 | $29.85 | 91,898 |
2018-06-08 | $32.07 | $32.23 | $31.93 | $32.16 | $29.63 | 194,036 |
2018-06-07 | $32.32 | $32.38 | $32.06 | $32.08 | $29.56 | 313,759 |
2018-06-06 | $32.06 | $32.28 | $31.93 | $32.26 | $29.72 | 347,826 |
2018-06-05 | $31.93 | $32.00 | $31.78 | $31.95 | $29.44 | 873,409 |
2018-06-04 | $31.93 | $31.93 | $31.77 | $31.83 | $29.33 | 294,890 |
2018-06-01 | $31.70 | $31.70 | $31.46 | $31.65 | $29.16 | 318,064 |
2018-05-31 | $31.47 | $31.50 | $31.19 | $31.35 | $28.88 | 361,480 |
2018-05-30 | $31.35 | $31.60 | $31.23 | $31.54 | $29.06 | 249,769 |
2018-05-29 | $31.28 | $31.37 | $30.91 | $31.07 | $28.63 | 468,530 |
2018-05-25 | $31.76 | $31.95 | $31.70 | $31.91 | $29.40 | 460,648 |
2018-05-24 | $31.97 | $32.02 | $31.77 | $31.95 | $29.44 | 128,385 |
2018-05-23 | $32.00 | $32.01 | $31.83 | $32.01 | $29.49 | 196,300 |
2018-05-22 | $32.42 | $32.50 | $32.32 | $32.35 | $29.81 | 219,527 |
2018-05-21 | $32.29 | $32.33 | $32.21 | $32.31 | $29.77 | 174,066 |
2018-05-18 | $31.98 | $32.02 | $31.83 | $31.95 | $29.44 | 214,876 |
2018-05-17 | $32.06 | $32.09 | $31.93 | $32.00 | $29.48 | 243,293 |
2018-05-16 | $31.96 | $32.10 | $31.92 | $32.09 | $29.57 | 122,798 |
2018-05-15 | $32.11 | $32.18 | $32.03 | $32.07 | $29.55 | 171,176 |
2018-05-14 | $32.43 | $32.45 | $32.30 | $32.30 | $29.76 | 89,666 |
2018-05-11 | $32.15 | $32.20 | $32.07 | $32.11 | $29.58 | 78,824 |
2018-05-10 | $32.08 | $32.16 | $31.97 | $32.15 | $29.62 | 124,904 |
2018-05-09 | $31.83 | $31.97 | $31.80 | $31.92 | $29.41 | 140,089 |
2018-05-08 | $31.77 | $31.95 | $31.71 | $31.95 | $29.44 | 300,776 |
2018-05-07 | $31.86 | $31.94 | $31.80 | $31.87 | $29.36 | 199,188 |
2018-05-04 | $31.56 | $31.96 | $31.53 | $31.96 | $29.45 | 230,617 |
2018-05-03 | $31.70 | $31.82 | $31.47 | $31.75 | $29.25 | 234,881 |
2018-05-02 | $32.07 | $32.10 | $31.83 | $31.84 | $29.34 | 209,751 |
2018-05-01 | $32.17 | $32.20 | $31.80 | $31.96 | $29.45 | 161,321 |
2018-04-30 | $32.21 | $32.31 | $32.12 | $32.13 | $29.60 | 398,523 |
2018-04-27 | $32.22 | $32.35 | $32.16 | $32.34 | $29.80 | 118,685 |
2018-04-26 | $32.23 | $32.32 | $32.16 | $32.25 | $29.71 | 250,523 |
2018-04-25 | $32.06 | $32.15 | $31.95 | $32.09 | $29.57 | 120,602 |
2018-04-24 | $32.40 | $32.44 | $32.11 | $32.21 | $29.68 | 366,560 |
2018-04-23 | $32.38 | $32.41 | $32.21 | $32.29 | $29.75 | 153,991 |
2018-04-20 | $32.43 | $32.44 | $32.26 | $32.32 | $29.78 | 175,467 |
2018-04-19 | $32.80 | $32.92 | $32.47 | $32.54 | $29.98 | 241,547 |
2018-04-18 | $33.03 | $33.08 | $32.97 | $33.04 | $30.44 | 160,345 |
2018-04-17 | $32.92 | $33.05 | $32.86 | $33.02 | $30.42 | 112,525 |
2018-04-16 | $32.83 | $32.85 | $32.72 | $32.81 | $30.23 | 117,270 |
2018-04-13 | $32.76 | $32.76 | $32.62 | $32.70 | $30.13 | 91,758 |
2018-04-12 | $32.67 | $32.75 | $32.63 | $32.68 | $30.11 | 219,564 |
2018-04-11 | $32.56 | $32.69 | $32.48 | $32.48 | $29.93 | 253,239 |
2018-04-10 | $32.55 | $32.66 | $32.48 | $32.61 | $30.05 | 273,547 |
2018-04-09 | $32.23 | $32.43 | $32.17 | $32.22 | $29.69 | 170,608 |
2018-04-06 | $32.16 | $32.22 | $31.85 | $31.94 | $29.43 | 236,786 |
2018-04-05 | $32.07 | $32.18 | $32.04 | $32.08 | $29.56 | 203,152 |
2018-04-04 | $31.44 | $31.86 | $31.44 | $31.86 | $29.35 | 499,915 |
2018-04-03 | $31.71 | $31.85 | $31.59 | $31.82 | $29.32 | 154,611 |
2018-04-02 | $31.94 | $32.16 | $31.35 | $31.56 | $29.08 | 198,138 |
2018-03-29 | $31.93 | $32.08 | $31.84 | $31.97 | $29.46 | 192,233 |
2018-03-28 | $31.88 | $32.07 | $31.77 | $31.80 | $29.30 | 125,596 |
2018-03-27 | $32.01 | $32.06 | $31.49 | $31.59 | $29.11 | 358,884 |
2018-03-26 | $31.81 | $31.94 | $31.53 | $31.94 | $29.43 | 75,802 |
2018-03-23 | $31.89 | $32.01 | $31.34 | $31.37 | $28.90 | 240,232 |
2018-03-22 | $31.89 | $32.01 | $31.63 | $31.63 | $29.14 | 177,237 |
2018-03-21 | $32.27 | $32.46 | $32.18 | $32.33 | $29.79 | 105,130 |
2018-03-20 | $32.22 | $32.39 | $32.21 | $32.30 | $29.76 | 151,021 |
2018-03-19 | $32.36 | $32.38 | $32.18 | $32.33 | $29.79 | 155,599 |
2018-03-16 | $32.32 | $32.45 | $32.30 | $32.40 | $29.85 | 137,903 |
2018-03-15 | $32.31 | $32.44 | $32.27 | $32.31 | $29.77 | 142,607 |
2018-03-14 | $32.50 | $32.50 | $32.22 | $32.33 | $29.79 | 106,270 |
2018-03-13 | $32.63 | $32.63 | $32.22 | $32.30 | $29.76 | 318,194 |
2018-03-12 | $32.59 | $32.67 | $32.54 | $32.62 | $30.05 | 72,170 |
2018-03-09 | $32.53 | $32.61 | $32.44 | $32.59 | $30.03 | 131,902 |
2018-03-08 | $32.56 | $32.60 | $32.38 | $32.44 | $29.89 | 140,635 |
2018-03-07 | $32.21 | $32.42 | $32.16 | $32.41 | $29.86 | 153,091 |
2018-03-06 | $32.23 | $32.26 | $32.12 | $32.21 | $29.68 | 172,124 |
2018-03-05 | $31.62 | $32.04 | $31.62 | $31.97 | $29.46 | 243,445 |
2018-03-02 | $31.39 | $31.62 | $31.25 | $31.61 | $29.12 | 404,275 |
2018-03-01 | $31.63 | $31.76 | $31.24 | $31.50 | $29.02 | 313,090 |
2018-02-28 | $32.16 | $32.18 | $31.81 | $31.81 | $29.31 | 433,581 |
2018-02-27 | $32.40 | $32.40 | $32.04 | $32.05 | $29.53 | 952,104 |
2018-02-26 | $32.59 | $32.65 | $32.38 | $32.62 | $30.05 | 123,846 |
2018-02-23 | $32.28 | $32.41 | $32.22 | $32.39 | $29.84 | 275,143 |
2018-02-22 | $32.23 | $32.27 | $32.04 | $32.09 | $29.57 | 298,236 |
2018-02-21 | $32.27 | $32.48 | $32.05 | $32.07 | $29.55 | 405,086 |
2018-02-20 | $32.08 | $32.36 | $32.08 | $32.16 | $29.63 | 521,033 |
2018-02-16 | $32.23 | $32.48 | $32.22 | $32.29 | $29.75 | 127,054 |
2018-02-15 | $32.14 | $32.34 | $32.04 | $32.31 | $29.77 | 283,184 |
2018-02-14 | $31.26 | $32.03 | $31.26 | $31.98 | $29.46 | 325,168 |
2018-02-13 | $31.36 | $31.45 | $31.30 | $31.44 | $28.97 | 302,685 |
2018-02-12 | $31.27 | $31.59 | $31.22 | $31.52 | $29.04 | 387,052 |
2018-02-09 | $31.15 | $31.34 | $30.43 | $31.16 | $28.71 | 943,728 |
2018-02-08 | $31.85 | $31.85 | $31.05 | $31.05 | $28.61 | 406,979 |
2018-02-07 | $31.96 | $32.12 | $31.68 | $31.74 | $29.24 | 395,922 |
2018-02-06 | $31.50 | $32.35 | $31.45 | $32.29 | $29.75 | 921,872 |
2018-02-05 | $32.70 | $32.86 | $31.58 | $31.69 | $29.20 | 744,103 |
2018-02-02 | $33.43 | $33.44 | $32.98 | $32.99 | $30.40 | 310,380 |
2018-02-01 | $33.53 | $33.77 | $33.53 | $33.72 | $31.07 | 257,103 |
2018-01-31 | $33.70 | $33.72 | $33.51 | $33.57 | $30.93 | 242,286 |
2018-01-30 | $33.63 | $33.66 | $33.46 | $33.49 | $30.86 | 203,693 |
2018-01-29 | $33.73 | $33.79 | $33.61 | $33.75 | $31.10 | 142,200 |
2018-01-26 | $33.91 | $34.06 | $33.89 | $34.04 | $31.36 | 89,500 |
2018-01-25 | $34.05 | $34.09 | $33.72 | $33.76 | $31.10 | 275,500 |
2018-01-24 | $33.93 | $33.95 | $33.73 | $33.81 | $31.15 | 280,200 |
2018-01-23 | $33.77 | $33.85 | $33.74 | $33.84 | $31.18 | 354,800 |
2018-01-22 | $33.67 | $33.88 | $33.67 | $33.87 | $31.21 | 143,900 |
2018-01-19 | $33.64 | $33.71 | $33.56 | $33.69 | $31.04 | 148,500 |
2018-01-18 | $33.34 | $33.48 | $33.33 | $33.41 | $30.78 | 272,700 |
2018-01-17 | $33.16 | $33.39 | $33.12 | $33.27 | $30.65 | 275,200 |
2018-01-16 | $33.03 | $33.08 | $32.93 | $32.96 | $30.37 | 270,300 |
2018-01-12 | $32.70 | $32.86 | $32.67 | $32.84 | $30.26 | 166,700 |
2018-01-11 | $32.41 | $32.48 | $32.39 | $32.46 | $29.91 | 286,100 |
2018-01-10 | $32.42 | $32.42 | $32.23 | $32.31 | $29.77 | 214,000 |
2018-01-09 | $32.39 | $32.47 | $32.30 | $32.46 | $29.91 | 835,600 |
2018-01-08 | $32.40 | $32.42 | $32.34 | $32.42 | $29.87 | 475,000 |
2018-01-05 | $32.38 | $32.55 | $32.35 | $32.51 | $29.95 | 220,500 |
2018-01-04 | $32.27 | $32.37 | $32.26 | $32.32 | $29.78 | 364,800 |
2018-01-03 | $31.85 | $31.99 | $31.85 | $31.98 | $29.46 | 214,100 |
2018-01-02 | $31.75 | $31.89 | $31.68 | $31.89 | $29.38 | 222,400 |
2017-12-29 | $31.77 | $31.84 | $31.68 | $31.73 | $29.23 | 118,700 |
2017-12-28 | $31.77 | $31.78 | $31.70 | $31.72 | $29.23 | 44,900 |
2017-12-27 | $31.59 | $31.70 | $31.59 | $31.64 | $29.15 | 67,600 |
2017-12-26 | $31.66 | $31.77 | $31.57 | $31.65 | $29.16 | 98,900 |
2017-12-22 | $31.55 | $31.64 | $31.52 | $31.64 | $29.15 | 101,600 |
2017-12-21 | $31.60 | $31.70 | $31.56 | $31.60 | $29.11 | 201,500 |
2017-12-20 | $31.75 | $31.77 | $31.61 | $31.64 | $29.15 | 88,500 |
2017-12-19 | $31.87 | $31.87 | $31.74 | $31.81 | $29.31 | 634,600 |
2017-12-18 | $31.95 | $32.01 | $31.90 | $31.94 | $29.26 | 122,100 |
2017-12-15 | $31.55 | $31.65 | $31.48 | $31.59 | $28.94 | 204,000 |
2017-12-14 | $31.81 | $31.81 | $31.52 | $31.52 | $28.88 | 150,500 |
2017-12-13 | $31.72 | $31.83 | $31.67 | $31.73 | $29.07 | 243,000 |
2017-12-12 | $31.68 | $31.73 | $31.64 | $31.71 | $29.05 | 171,300 |
2017-12-11 | $31.57 | $31.74 | $31.57 | $31.71 | $29.05 | 519,600 |
2017-12-08 | $31.57 | $31.60 | $31.46 | $31.56 | $28.91 | 74,800 |
2017-12-07 | $31.37 | $31.52 | $31.35 | $31.42 | $28.79 | 964,341 |
2017-12-06 | $31.23 | $31.34 | $31.22 | $31.29 | $28.67 | 37,075 |
2017-12-05 | $31.39 | $31.46 | $31.30 | $31.32 | $28.69 | 66,027 |
2017-12-04 | $31.49 | $31.50 | $31.31 | $31.34 | $28.71 | 309,320 |
2017-12-01 | $31.41 | $31.45 | $31.17 | $31.36 | $28.73 | 261,657 |
2017-11-30 | $31.57 | $31.63 | $31.50 | $31.53 | $28.89 | 312,000 |
2017-11-29 | $31.69 | $31.69 | $31.36 | $31.38 | $28.75 | 186,509 |
2017-11-28 | $31.71 | $31.78 | $31.63 | $31.71 | $29.05 | 547,829 |
2017-11-27 | $31.71 | $31.74 | $31.56 | $31.56 | $28.91 | 37,234 |
2017-11-24 | $31.74 | $31.79 | $31.74 | $31.76 | $29.10 | 6,050 |
2017-11-22 | $31.50 | $31.54 | $31.33 | $31.41 | $28.78 | 51,926 |
2017-11-21 | $31.27 | $31.39 | $31.27 | $31.38 | $28.75 | 57,665 |
2017-11-20 | $31.19 | $31.27 | $31.15 | $31.17 | $28.56 | 90,897 |
2017-11-17 | $31.20 | $31.20 | $31.08 | $31.14 | $28.53 | 69,743 |
2017-11-16 | $31.23 | $31.34 | $31.23 | $31.33 | $28.70 | 113,571 |
2017-11-15 | $31.11 | $31.18 | $31.07 | $31.14 | $28.53 | 53,625 |
2017-11-14 | $31.18 | $31.32 | $31.14 | $31.28 | $28.66 | 32,460 |
2017-11-13 | $31.03 | $31.22 | $31.03 | $31.20 | $28.58 | 109,684 |
2017-11-10 | $31.24 | $31.31 | $31.21 | $31.27 | $28.65 | 128,563 |
2017-11-09 | $31.32 | $31.37 | $31.16 | $31.28 | $28.66 | 128,733 |
2017-11-08 | $31.41 | $31.52 | $31.40 | $31.49 | $28.85 | 96,659 |
2017-11-07 | $31.45 | $31.47 | $31.26 | $31.36 | $28.73 | 156,491 |
2017-11-06 | $31.46 | $31.59 | $31.45 | $31.56 | $28.91 | 133,228 |
2017-11-03 | $31.71 | $31.71 | $31.52 | $31.63 | $28.98 | 248,944 |
2017-11-02 | $31.68 | $31.78 | $31.65 | $31.75 | $29.09 | 127,929 |
2017-11-01 | $31.78 | $31.80 | $31.66 | $31.67 | $29.01 | 188,952 |
2017-10-31 | $31.59 | $31.75 | $31.59 | $31.70 | $29.04 | 241,421 |
2017-10-30 | $31.40 | $31.48 | $31.37 | $31.48 | $28.84 | 53,436 |
2017-10-27 | $31.41 | $31.46 | $31.32 | $31.46 | $28.82 | 132,892 |
2017-10-26 | $31.62 | $31.67 | $31.51 | $31.54 | $28.90 | 132,075 |
2017-10-25 | $31.58 | $31.61 | $31.35 | $31.48 | $28.84 | 258,239 |
2017-10-24 | $31.52 | $31.57 | $31.49 | $31.49 | $28.85 | 202,249 |
2017-10-23 | $31.61 | $31.64 | $31.54 | $31.54 | $28.90 | 42,285 |
2017-10-20 | $31.66 | $31.68 | $31.57 | $31.60 | $28.95 | 107,454 |
2017-10-19 | $31.68 | $31.77 | $31.64 | $31.71 | $29.05 | 725,688 |
2017-10-18 | $31.89 | $31.92 | $31.77 | $31.89 | $29.22 | 114,736 |
2017-10-17 | $31.70 | $31.80 | $31.67 | $31.76 | $29.10 | 130,256 |
2017-10-16 | $31.86 | $31.87 | $31.80 | $31.85 | $29.18 | 125,483 |
2017-10-13 | $31.95 | $31.97 | $31.85 | $31.88 | $29.21 | 56,502 |
2017-10-12 | $31.75 | $31.84 | $31.75 | $31.77 | $29.11 | 113,478 |
2017-10-11 | $31.66 | $31.79 | $31.66 | $31.79 | $29.12 | 120,656 |
2017-10-10 | $31.57 | $31.67 | $31.51 | $31.67 | $29.01 | 233,390 |
2017-10-09 | $31.36 | $31.41 | $31.32 | $31.33 | $28.70 | 59,798 |
2017-10-06 | $31.22 | $31.33 | $31.22 | $31.32 | $28.69 | 591,044 |
2017-10-05 | $31.35 | $31.40 | $31.32 | $31.37 | $28.74 | 83,323 |
2017-10-04 | $31.41 | $31.49 | $31.38 | $31.43 | $28.79 | 126,700 |
2017-10-03 | $31.47 | $31.49 | $31.43 | $31.47 | $28.83 | 95,229 |
2017-10-02 | $31.39 | $31.47 | $31.37 | $31.41 | $28.78 | 119,978 |
2017-09-29 | $31.26 | $31.43 | $31.24 | $31.39 | $28.76 | 75,283 |
2017-09-28 | $30.97 | $31.14 | $30.97 | $31.07 | $28.47 | 63,246 |
2017-09-27 | $30.81 | $30.94 | $30.79 | $30.88 | $28.29 | 72,678 |
2017-09-26 | $30.80 | $30.85 | $30.71 | $30.79 | $28.21 | 122,026 |
2017-09-25 | $31.08 | $31.08 | $30.84 | $30.91 | $28.32 | 167,232 |
2017-09-22 | $31.23 | $31.30 | $31.20 | $31.20 | $28.58 | 128,310 |
2017-09-21 | $31.16 | $31.26 | $31.16 | $31.22 | $28.60 | 108,399 |
2017-09-20 | $31.41 | $31.47 | $31.09 | $31.27 | $28.65 | 228,939 |
2017-09-19 | $31.45 | $31.49 | $31.38 | $31.46 | $28.82 | 163,405 |
2017-09-18 | $31.40 | $31.45 | $31.35 | $31.39 | $28.76 | 99,340 |
2017-09-15 | $31.28 | $31.30 | $31.19 | $31.27 | $28.65 | 95,202 |
2017-09-14 | $31.14 | $31.22 | $31.13 | $31.22 | $28.60 | 58,035 |
2017-09-13 | $31.31 | $31.31 | $31.13 | $31.14 | $28.53 | 115,692 |
2017-09-12 | $31.26 | $31.29 | $31.23 | $31.28 | $28.66 | 37,452 |
2017-09-11 | $31.15 | $31.22 | $31.11 | $31.20 | $28.58 | 74,805 |
2017-09-08 | $30.98 | $31.01 | $30.94 | $30.97 | $28.37 | 797,308 |
2017-09-07 | $30.94 | $30.98 | $30.89 | $30.98 | $28.38 | 97,676 |
2017-09-06 | $30.67 | $30.74 | $30.60 | $30.67 | $28.10 | 339,299 |
2017-09-05 | $30.61 | $30.63 | $30.33 | $30.44 | $27.89 | 114,574 |
2017-09-01 | $30.73 | $30.74 | $30.64 | $30.68 | $28.11 | 162,414 |
2017-08-31 | $30.44 | $30.66 | $30.44 | $30.64 | $28.07 | 140,072 |
2017-08-30 | $30.44 | $30.45 | $30.37 | $30.40 | $27.85 | 105,498 |
2017-08-29 | $30.43 | $30.54 | $30.43 | $30.48 | $27.92 | 254,346 |
2017-08-28 | $30.65 | $30.65 | $30.56 | $30.57 | $28.01 | 768,650 |
2017-08-25 | $30.51 | $30.73 | $30.49 | $30.66 | $28.09 | 91,248 |
2017-08-24 | $30.60 | $30.60 | $30.48 | $30.48 | $27.92 | 69,234 |
2017-08-23 | $30.57 | $30.62 | $30.55 | $30.60 | $28.03 | 72,250 |
2017-08-22 | $30.53 | $30.66 | $30.53 | $30.66 | $28.09 | 36,464 |
2017-08-21 | $30.44 | $30.46 | $30.33 | $30.39 | $27.84 | 79,641 |
2017-08-18 | $30.39 | $30.51 | $30.31 | $30.43 | $27.88 | 128,218 |
2017-08-17 | $30.65 | $30.68 | $30.41 | $30.42 | $27.87 | 94,708 |
2017-08-16 | $30.65 | $30.79 | $30.61 | $30.75 | $28.17 | 92,236 |
2017-08-15 | $30.50 | $30.61 | $30.44 | $30.56 | $28.00 | 110,689 |
2017-08-14 | $30.55 | $30.59 | $30.48 | $30.56 | $28.00 | 57,984 |
2017-08-11 | $30.37 | $30.46 | $30.28 | $30.38 | $27.83 | 157,931 |
2017-08-10 | $30.61 | $30.65 | $30.42 | $30.42 | $27.87 | 233,199 |
2017-08-09 | $30.64 | $30.83 | $30.62 | $30.81 | $28.23 | 233,735 |
2017-08-08 | $31.10 | $31.13 | $30.89 | $30.93 | $28.34 | 337,945 |
2017-08-07 | $30.99 | $31.11 | $30.99 | $31.10 | $28.49 | 289,069 |
2017-08-04 | $30.98 | $31.01 | $30.85 | $30.96 | $28.36 | 98,564 |
2017-08-03 | $30.89 | $30.94 | $30.84 | $30.90 | $28.31 | 223,017 |
2017-08-02 | $30.86 | $30.91 | $30.76 | $30.86 | $28.27 | 109,940 |
2017-08-01 | $30.83 | $30.89 | $30.77 | $30.83 | $28.25 | 230,982 |
2017-07-31 | $30.67 | $30.77 | $30.58 | $30.74 | $28.16 | 190,261 |
2017-07-28 | $30.51 | $30.63 | $30.49 | $30.63 | $28.06 | 75,402 |
2017-07-27 | $30.77 | $30.77 | $30.48 | $30.58 | $28.02 | 235,937 |
2017-07-26 | $30.43 | $30.64 | $30.38 | $30.60 | $28.03 | 154,850 |
2017-07-25 | $30.48 | $30.50 | $30.32 | $30.33 | $27.79 | 49,599 |
2017-07-24 | $30.24 | $30.32 | $30.16 | $30.29 | $27.75 | 153,840 |
2017-07-21 | $30.31 | $30.36 | $30.20 | $30.33 | $27.79 | 71,763 |
2017-07-20 | $30.29 | $30.45 | $30.28 | $30.38 | $27.83 | 139,553 |
2017-07-19 | $29.98 | $30.08 | $29.97 | $30.07 | $27.55 | 92,078 |
2017-07-18 | $29.75 | $29.82 | $29.75 | $29.82 | $27.32 | 69,139 |
2017-07-17 | $29.77 | $29.78 | $29.72 | $29.77 | $27.27 | 109,174 |
2017-07-14 | $29.60 | $29.81 | $29.56 | $29.80 | $27.30 | 67,972 |
2017-07-13 | $29.45 | $29.50 | $29.40 | $29.48 | $27.01 | 170,469 |
2017-07-12 | $29.36 | $29.41 | $29.30 | $29.39 | $26.93 | 118,830 |
2017-07-11 | $29.05 | $29.28 | $29.04 | $29.27 | $26.82 | 71,518 |
2017-07-10 | $29.02 | $29.17 | $29.02 | $29.14 | $26.70 | 524,497 |
2017-07-07 | $28.87 | $29.03 | $28.84 | $28.99 | $26.56 | 78,750 |
2017-07-06 | $28.77 | $29.00 | $28.77 | $28.90 | $26.48 | 237,927 |
2017-07-05 | $28.82 | $28.94 | $28.78 | $28.94 | $26.51 | 142,706 |
2017-07-03 | $28.89 | $28.96 | $28.88 | $28.88 | $26.46 | 83,429 |
2017-06-30 | $28.94 | $28.97 | $28.75 | $28.93 | $26.50 | 193,758 |
2017-06-29 | $29.15 | $29.15 | $28.69 | $28.82 | $26.40 | 137,812 |
2017-06-28 | $29.10 | $29.25 | $29.03 | $29.22 | $26.77 | 56,641 |
2017-06-27 | $29.09 | $29.22 | $29.03 | $29.05 | $26.61 | 339,755 |
2017-06-26 | $29.22 | $29.24 | $29.01 | $29.04 | $26.61 | 90,837 |
2017-06-23 | $28.79 | $28.98 | $28.79 | $28.93 | $26.50 | 106,449 |
2017-06-22 | $28.85 | $28.87 | $28.78 | $28.82 | $26.40 | 54,310 |
2017-06-21 | $28.78 | $28.91 | $28.78 | $28.91 | $26.49 | 177,803 |
2017-06-20 | $29.09 | $29.14 | $28.78 | $28.78 | $26.37 | 162,258 |
2017-06-19 | $29.52 | $29.55 | $29.45 | $29.52 | $26.72 | 109,112 |
2017-06-16 | $29.16 | $29.34 | $29.16 | $29.34 | $26.55 | 136,634 |
2017-06-15 | $28.99 | $29.11 | $28.93 | $29.08 | $26.32 | 188,483 |
2017-06-14 | $29.60 | $29.62 | $29.39 | $29.47 | $26.67 | 177,874 |
2017-06-13 | $29.37 | $29.46 | $29.34 | $29.44 | $26.65 | 163,505 |
2017-06-12 | $29.36 | $29.38 | $29.17 | $29.27 | $26.49 | 321,162 |
2017-06-09 | $29.59 | $29.65 | $29.40 | $29.53 | $26.73 | 557,589 |
2017-06-08 | $29.55 | $29.59 | $29.49 | $29.58 | $26.77 | 138,957 |
2017-06-07 | $29.66 | $29.76 | $29.53 | $29.65 | $26.84 | 219,393 |
2017-06-06 | $29.47 | $29.54 | $29.47 | $29.50 | $26.70 | 123,387 |
2017-06-05 | $29.60 | $29.67 | $29.60 | $29.63 | $26.82 | 235,604 |
2017-06-02 | $29.85 | $29.87 | $29.73 | $29.87 | $27.03 | 97,931 |
2017-06-01 | $29.59 | $29.69 | $29.52 | $29.69 | $26.87 | 197,245 |
2017-05-31 | $29.52 | $29.59 | $29.44 | $29.45 | $26.65 | 148,793 |
2017-05-30 | $29.32 | $29.40 | $29.30 | $29.36 | $26.57 | 100,616 |
2017-05-26 | $29.42 | $29.47 | $29.42 | $29.46 | $26.66 | 132,458 |
2017-05-25 | $29.51 | $29.57 | $29.47 | $29.53 | $26.73 | 204,328 |
2017-05-24 | $29.42 | $29.52 | $29.38 | $29.50 | $26.70 | 75,887 |
2017-05-23 | $29.61 | $29.62 | $29.44 | $29.46 | $26.66 | 160,878 |
2017-05-22 | $29.48 | $29.58 | $29.48 | $29.54 | $26.74 | 70,178 |
2017-05-19 | $29.27 | $29.37 | $29.27 | $29.34 | $26.55 | 144,890 |
2017-05-18 | $28.83 | $29.04 | $28.82 | $29.02 | $26.27 | 151,389 |
2017-05-17 | $29.24 | $29.25 | $28.95 | $28.95 | $26.20 | 168,468 |
2017-05-16 | $29.34 | $29.42 | $29.30 | $29.38 | $26.59 | 100,242 |
2017-05-15 | $29.00 | $29.14 | $29.00 | $29.13 | $26.36 | 86,210 |
2017-05-12 | $28.84 | $28.97 | $28.83 | $28.97 | $26.22 | 69,871 |
2017-05-11 | $28.70 | $28.80 | $28.62 | $28.78 | $26.05 | 499,330 |
2017-05-10 | $28.86 | $28.86 | $28.77 | $28.83 | $26.09 | 288,314 |
2017-05-09 | $28.94 | $28.97 | $28.81 | $28.86 | $26.12 | 1,166,184 |
2017-05-08 | $28.93 | $28.94 | $28.87 | $28.94 | $26.19 | 140,669 |
2017-05-05 | $28.98 | $29.17 | $28.96 | $29.15 | $26.38 | 170,518 |
2017-05-04 | $28.60 | $28.91 | $28.60 | $28.91 | $26.17 | 180,760 |
2017-05-03 | $28.41 | $28.50 | $28.37 | $28.47 | $25.77 | 265,465 |
2017-05-02 | $28.42 | $28.50 | $28.38 | $28.48 | $25.78 | 100,582 |
2017-05-01 | $28.21 | $28.33 | $28.10 | $28.25 | $25.57 | 275,726 |
2017-04-28 | $28.12 | $28.15 | $28.05 | $28.08 | $25.41 | 120,197 |
2017-04-27 | $28.06 | $28.11 | $28.00 | $28.07 | $25.41 | 169,086 |
2017-04-26 | $28.09 | $28.15 | $28.04 | $28.09 | $25.42 | 182,206 |
2017-04-25 | $28.14 | $28.29 | $28.13 | $28.25 | $25.57 | 125,533 |
2017-04-24 | $28.01 | $28.12 | $27.98 | $28.11 | $25.44 | 2,729 |
2017-04-21 | $27.07 | $27.08 | $26.99 | $27.06 | $24.49 | 213,255 |
2017-04-20 | $27.15 | $27.16 | $27.05 | $27.07 | $24.50 | 157,098 |
2017-04-19 | $27.07 | $27.08 | $26.84 | $26.88 | $24.32 | 228,001 |
2017-04-18 | $26.81 | $26.84 | $26.65 | $26.82 | $24.27 | 179,908 |
2017-04-17 | $26.83 | $26.93 | $26.82 | $26.92 | $24.36 | 153,888 |
2017-04-13 | $26.72 | $26.79 | $26.68 | $26.73 | $24.19 | 215,028 |
2017-04-12 | $26.78 | $26.88 | $26.71 | $26.86 | $24.31 | 235,125 |
2017-04-11 | $26.80 | $26.85 | $26.68 | $26.81 | $24.26 | 399,741 |
2017-04-10 | $26.76 | $26.81 | $26.73 | $26.76 | $24.22 | 109,006 |
2017-04-07 | $26.68 | $26.77 | $26.68 | $26.76 | $24.22 | 93,143 |
2017-04-06 | $26.75 | $26.76 | $26.67 | $26.72 | $24.18 | 71,184 |
2017-04-05 | $26.79 | $26.82 | $26.68 | $26.70 | $24.17 | 478,002 |
2017-04-04 | $26.72 | $26.81 | $26.68 | $26.80 | $24.26 | 255,195 |
2017-04-03 | $26.87 | $26.88 | $26.61 | $26.80 | $24.26 | 273,801 |
2017-03-31 | $26.77 | $26.91 | $26.76 | $26.81 | $24.26 | 175,468 |
2017-03-30 | $26.83 | $26.91 | $26.78 | $26.78 | $24.24 | 95,285 |
2017-03-29 | $26.86 | $26.93 | $26.81 | $26.92 | $24.36 | 138,799 |
2017-03-28 | $26.98 | $27.07 | $26.98 | $27.02 | $24.45 | 101,560 |
2017-03-27 | $26.92 | $27.03 | $26.92 | $27.01 | $24.45 | 94,637 |
2017-03-24 | $26.92 | $26.94 | $26.81 | $26.86 | $24.31 | 213,312 |
2017-03-23 | $26.70 | $26.85 | $26.70 | $26.79 | $24.25 | 158,353 |
2017-03-22 | $26.62 | $26.73 | $26.60 | $26.72 | $24.18 | 213,514 |
2017-03-21 | $27.21 | $27.21 | $26.84 | $26.85 | $24.30 | 199,933 |
2017-03-20 | $26.95 | $26.98 | $26.82 | $26.85 | $24.30 | 97,078 |
2017-03-17 | $26.88 | $26.95 | $26.85 | $26.89 | $24.34 | 108,383 |
2017-03-16 | $26.82 | $26.89 | $26.73 | $26.87 | $24.32 | 949,269 |
2017-03-15 | $26.46 | $26.74 | $26.46 | $26.72 | $24.18 | 336,191 |
2017-03-14 | $26.46 | $26.50 | $26.39 | $26.44 | $23.93 | 98,163 |
2017-03-13 | $26.56 | $26.61 | $26.54 | $26.60 | $24.07 | 80,870 |
2017-03-10 | $26.54 | $26.69 | $26.51 | $26.66 | $24.13 | 196,332 |
2017-03-09 | $26.17 | $26.23 | $26.15 | $26.20 | $23.71 | 446,599 |
2017-03-08 | $25.77 | $25.96 | $25.72 | $25.83 | $23.38 | 1,257,394 |
2017-03-07 | $25.76 | $25.82 | $25.74 | $25.74 | $23.30 | 743,774 |
2017-03-06 | $25.87 | $25.88 | $25.79 | $25.88 | $23.42 | 74,668 |
2017-03-03 | $25.85 | $26.02 | $25.81 | $26.02 | $23.55 | 268,190 |
2017-03-02 | $25.60 | $25.67 | $25.58 | $25.63 | $23.20 | 45,103 |
2017-03-01 | $25.64 | $25.85 | $25.64 | $25.77 | $23.32 | 137,479 |
2017-02-28 | $25.40 | $25.53 | $25.40 | $25.45 | $23.03 | 176,435 |
2017-02-27 | $25.43 | $25.49 | $25.40 | $25.46 | $23.04 | 139,505 |
2017-02-24 | $25.25 | $25.41 | $25.25 | $25.39 | $22.98 | 396,732 |
2017-02-23 | $25.52 | $25.54 | $25.45 | $25.49 | $23.07 | 81,056 |
2017-02-22 | $25.37 | $25.53 | $25.32 | $25.50 | $23.08 | 155,539 |
2017-02-21 | $25.34 | $25.45 | $25.34 | $25.45 | $23.03 | 152,698 |
2017-02-17 | $25.53 | $25.79 | $25.52 | $25.75 | $23.31 | 551,973 |
2017-02-16 | $25.30 | $25.37 | $25.28 | $25.37 | $22.96 | 156,228 |
2017-02-15 | $25.06 | $25.30 | $25.05 | $25.30 | $22.90 | 139,830 |
2017-02-14 | $25.11 | $25.14 | $25.02 | $25.14 | $22.75 | 106,703 |
2017-02-13 | $25.13 | $25.16 | $25.07 | $25.10 | $22.72 | 90,478 |
2017-02-10 | $24.92 | $25.04 | $24.92 | $25.02 | $22.64 | 98,703 |
2017-02-09 | $25.01 | $25.13 | $25.01 | $25.11 | $22.73 | 65,607 |
2017-02-08 | $24.85 | $24.97 | $24.80 | $24.95 | $22.58 | 243,585 |
2017-02-07 | $24.89 | $24.97 | $24.88 | $24.96 | $22.59 | 128,929 |
2017-02-06 | $24.83 | $24.92 | $24.80 | $24.88 | $22.52 | 134,586 |
2017-02-03 | $25.09 | $25.14 | $25.05 | $25.13 | $22.74 | 155,147 |
2017-02-02 | $24.95 | $25.01 | $24.86 | $24.92 | $22.55 | 170,356 |
2017-02-01 | $24.82 | $24.82 | $24.71 | $24.77 | $22.42 | 327,047 |
2017-01-31 | $24.76 | $24.80 | $24.65 | $24.74 | $22.39 | 223,640 |
2017-01-30 | $24.55 | $24.65 | $24.46 | $24.65 | $22.31 | 148,823 |
2017-01-27 | $24.86 | $24.86 | $24.80 | $24.86 | $22.50 | 106,832 |
2017-01-26 | $24.76 | $24.83 | $24.73 | $24.78 | $22.43 | 145,150 |
2017-01-25 | $24.98 | $25.07 | $24.97 | $25.06 | $22.68 | 387,091 |
2017-01-24 | $24.69 | $24.82 | $24.69 | $24.78 | $22.43 | 415,908 |
2017-01-23 | $24.72 | $24.76 | $24.62 | $24.74 | $22.39 | 217,140 |
2017-01-20 | $24.68 | $24.78 | $24.67 | $24.78 | $22.43 | 183,357 |
2017-01-19 | $24.53 | $24.62 | $24.47 | $24.60 | $22.26 | 188,265 |
2017-01-18 | $24.57 | $24.63 | $24.52 | $24.58 | $22.25 | 213,217 |
2017-01-17 | $24.54 | $24.57 | $24.51 | $24.54 | $22.21 | 182,726 |
2017-01-13 | $24.61 | $24.62 | $24.57 | $24.61 | $22.27 | 172,889 |
2017-01-12 | $24.48 | $24.49 | $24.40 | $24.48 | $22.16 | 168,739 |
2017-01-11 | $24.24 | $24.44 | $24.24 | $24.44 | $22.12 | 224,775 |
2017-01-10 | $24.38 | $24.42 | $24.33 | $24.34 | $22.03 | 74,968 |
2017-01-09 | $24.30 | $24.40 | $24.27 | $24.38 | $22.07 | 197,021 |
2017-01-06 | $24.34 | $24.42 | $24.34 | $24.36 | $22.05 | 125,783 |
2017-01-05 | $24.37 | $24.48 | $24.36 | $24.47 | $22.14 | 164,546 |
2017-01-04 | $24.18 | $24.32 | $24.18 | $24.32 | $22.01 | 128,132 |
2017-01-03 | $24.11 | $24.18 | $24.05 | $24.16 | $21.87 | 215,517 |
2016-12-30 | $24.17 | $24.25 | $24.13 | $24.15 | $21.86 | 158,991 |
2016-12-29 | $23.98 | $24.05 | $23.98 | $24.04 | $21.76 | 65,821 |
2016-12-28 | $23.93 | $23.94 | $23.85 | $23.90 | $21.63 | 188,133 |
2016-12-27 | $24.12 | $24.12 | $24.07 | $24.07 | $21.78 | 37,063 |
2016-12-23 | $24.01 | $24.08 | $24.01 | $24.08 | $21.79 | 164,174 |
2016-12-22 | $23.98 | $24.05 | $23.95 | $23.96 | $21.69 | 103,622 |
2016-12-21 | $23.94 | $23.99 | $23.91 | $23.99 | $21.71 | 205,338 |
2016-12-20 | $24.15 | $24.22 | $24.13 | $24.20 | $21.62 | 83,027 |
2016-12-19 | $24.09 | $24.19 | $24.06 | $24.07 | $21.51 | 56,482 |
2016-12-16 | $24.00 | $24.09 | $23.95 | $23.98 | $21.43 | 84,498 |
2016-12-15 | $23.91 | $23.96 | $23.85 | $23.92 | $21.37 | 313,012 |
2016-12-14 | $24.21 | $24.29 | $23.92 | $23.98 | $21.43 | 316,019 |
2016-12-13 | $24.20 | $24.35 | $24.19 | $24.26 | $21.68 | 309,827 |
2016-12-12 | $24.03 | $24.10 | $24.01 | $24.08 | $21.52 | 246,182 |
2016-12-09 | $23.92 | $24.03 | $23.90 | $24.03 | $21.47 | 185,409 |
2016-12-08 | $23.89 | $23.96 | $23.84 | $23.92 | $21.37 | 1,042,361 |
2016-12-07 | $23.89 | $24.16 | $23.86 | $24.11 | $21.54 | 644,257 |
2016-12-06 | $23.68 | $23.91 | $23.68 | $23.87 | $21.33 | 1,031,824 |
2016-12-05 | $23.52 | $23.70 | $23.52 | $23.67 | $21.15 | 453,445 |
2016-12-02 | $23.10 | $23.29 | $23.06 | $23.17 | $20.70 | 270,980 |
2016-12-01 | $23.39 | $23.39 | $23.25 | $23.29 | $20.81 | 693,010 |
2016-11-30 | $23.65 | $23.66 | $23.53 | $23.53 | $21.03 | 442,530 |
2016-11-29 | $23.42 | $23.61 | $23.42 | $23.59 | $21.08 | 235,627 |
2016-11-28 | $23.48 | $23.49 | $23.40 | $23.43 | $20.94 | 487,910 |
2016-11-25 | $23.68 | $23.72 | $23.67 | $23.70 | $21.18 | 168,865 |
2016-11-23 | $23.48 | $23.56 | $23.42 | $23.52 | $21.02 | 266,553 |
2016-11-22 | $23.72 | $23.79 | $23.66 | $23.79 | $21.26 | 158,435 |
2016-11-21 | $23.50 | $23.65 | $23.50 | $23.65 | $21.13 | 67,633 |
2016-11-18 | $23.48 | $23.48 | $23.40 | $23.44 | $20.94 | 85,763 |
2016-11-17 | $23.57 | $23.63 | $23.55 | $23.61 | $21.10 | 120,449 |
2016-11-16 | $23.58 | $23.69 | $23.53 | $23.53 | $21.03 | 160,489 |
2016-11-15 | $23.67 | $23.82 | $23.64 | $23.82 | $21.28 | 208,528 |
2016-11-14 | $23.65 | $23.66 | $23.55 | $23.62 | $21.11 | 179,610 |
2016-11-11 | $23.74 | $23.79 | $23.67 | $23.78 | $21.25 | 171,105 |
2016-11-10 | $24.17 | $24.18 | $23.82 | $24.01 | $21.45 | 116,024 |
2016-11-09 | $24.21 | $24.40 | $24.14 | $24.31 | $21.72 | 112,890 |
2016-11-08 | $24.27 | $24.48 | $24.24 | $24.41 | $21.81 | 162,142 |
2016-11-07 | $24.21 | $24.28 | $24.18 | $24.28 | $21.70 | 29,101 |
2016-11-04 | $23.97 | $24.12 | $23.89 | $23.94 | $21.39 | 94,919 |
2016-11-03 | $24.20 | $24.20 | $24.02 | $24.06 | $21.50 | 138,990 |
2016-11-02 | $24.29 | $24.30 | $24.18 | $24.21 | $21.63 | 150,332 |
2016-11-01 | $24.55 | $24.55 | $24.28 | $24.36 | $21.77 | 336,133 |
2016-10-31 | $24.48 | $24.51 | $24.41 | $24.48 | $21.87 | 84,887 |
2016-10-28 | $24.42 | $24.55 | $24.41 | $24.49 | $21.88 | 442,561 |
2016-10-27 | $24.54 | $24.54 | $24.36 | $24.38 | $21.78 | 134,735 |
2016-10-26 | $24.42 | $24.51 | $24.36 | $24.38 | $21.78 | 114,345 |
2016-10-25 | $24.59 | $24.59 | $24.49 | $24.56 | $21.95 | 75,215 |
2016-10-24 | $24.67 | $24.71 | $24.58 | $24.64 | $22.02 | 61,821 |
2016-10-21 | $24.41 | $24.51 | $24.36 | $24.51 | $21.90 | 166,849 |
2016-10-20 | $24.44 | $24.62 | $24.42 | $24.58 | $21.96 | 154,545 |
2016-10-19 | $24.54 | $24.55 | $24.48 | $24.51 | $21.90 | 91,655 |
2016-10-18 | $24.56 | $24.57 | $24.46 | $24.51 | $21.90 | 82,016 |
2016-10-17 | $24.26 | $24.36 | $24.23 | $24.27 | $21.69 | 59,888 |
2016-10-14 | $24.44 | $24.54 | $24.30 | $24.30 | $21.71 | 116,016 |
2016-10-13 | $24.08 | $24.33 | $24.07 | $24.27 | $21.69 | 70,914 |
2016-10-12 | $24.49 | $24.57 | $24.43 | $24.51 | $21.90 | 96,417 |
2016-10-11 | $24.85 | $24.85 | $24.47 | $24.53 | $21.92 | 267,477 |
2016-10-10 | $24.89 | $24.98 | $24.87 | $24.90 | $22.25 | 70,288 |
2016-10-07 | $24.98 | $24.98 | $24.65 | $24.88 | $22.23 | 625,020 |
2016-10-06 | $25.13 | $25.18 | $25.07 | $25.16 | $22.48 | 280,400 |
2016-10-05 | $25.21 | $25.26 | $25.17 | $25.23 | $22.54 | 204,838 |
2016-10-04 | $25.15 | $25.27 | $25.05 | $25.12 | $22.45 | 407,651 |
2016-10-03 | $25.04 | $25.07 | $24.95 | $25.02 | $22.36 | 115,455 |
2016-09-30 | $24.82 | $25.11 | $24.82 | $25.06 | $22.39 | 174,625 |
2016-09-29 | $24.76 | $24.82 | $24.35 | $24.63 | $22.01 | 500,049 |
2016-09-28 | $24.84 | $24.96 | $24.73 | $24.96 | $22.30 | 223,018 |
2016-09-27 | $24.45 | $24.74 | $24.45 | $24.71 | $22.08 | 69,165 |
2016-09-26 | $24.72 | $24.77 | $24.66 | $24.68 | $22.05 | 57,759 |
2016-09-23 | $24.95 | $25.02 | $24.91 | $24.94 | $22.29 | 100,656 |
2016-09-22 | $25.20 | $25.21 | $25.00 | $25.02 | $22.36 | 76,850 |
2016-09-21 | $24.53 | $24.76 | $24.49 | $24.74 | $22.11 | 85,147 |
2016-09-20 | $24.46 | $24.49 | $24.34 | $24.38 | $21.78 | 73,087 |
2016-09-19 | $24.36 | $24.41 | $24.24 | $24.27 | $21.69 | 71,253 |
2016-09-16 | $24.15 | $24.19 | $24.10 | $24.15 | $21.58 | 93,229 |
2016-09-15 | $24.38 | $24.55 | $24.29 | $24.54 | $21.93 | 96,207 |
2016-09-14 | $24.31 | $24.44 | $24.26 | $24.34 | $21.75 | 109,943 |
2016-09-13 | $24.50 | $24.56 | $24.25 | $24.35 | $21.76 | 242,021 |
2016-09-12 | $24.34 | $24.77 | $24.34 | $24.77 | $22.13 | 290,985 |
2016-09-09 | $24.87 | $24.87 | $24.53 | $24.54 | $21.93 | 275,731 |
2016-09-08 | $25.21 | $25.26 | $25.13 | $25.17 | $22.49 | 72,903 |
2016-09-07 | $25.40 | $25.43 | $25.29 | $25.31 | $22.62 | 58,195 |
2016-09-06 | $25.28 | $25.38 | $25.25 | $25.37 | $22.67 | 169,166 |
2016-09-02 | $25.26 | $25.37 | $25.20 | $25.36 | $22.66 | 214,990 |
2016-09-01 | $24.92 | $25.02 | $24.84 | $25.01 | $22.35 | 170,079 |
2016-08-31 | $24.87 | $24.90 | $24.74 | $24.84 | $22.20 | 107,673 |
2016-08-30 | $24.90 | $24.93 | $24.77 | $24.80 | $22.16 | 137,185 |
2016-08-29 | $24.60 | $24.79 | $24.60 | $24.78 | $22.14 | 101,705 |
2016-08-26 | $24.81 | $25.04 | $24.52 | $24.65 | $22.03 | 279,090 |
2016-08-25 | $24.75 | $24.79 | $24.70 | $24.72 | $22.09 | 127,558 |
2016-08-24 | $24.86 | $24.88 | $24.73 | $24.75 | $22.12 | 137,137 |
2016-08-23 | $24.94 | $25.01 | $24.87 | $24.87 | $22.22 | 129,558 |
2016-08-22 | $24.63 | $24.74 | $24.60 | $24.73 | $22.10 | 104,373 |
2016-08-19 | $24.63 | $24.73 | $24.57 | $24.71 | $22.08 | 138,684 |
2016-08-18 | $24.76 | $24.84 | $24.74 | $24.84 | $22.20 | 79,302 |
2016-08-17 | $24.52 | $24.71 | $24.45 | $24.65 | $22.03 | 215,004 |
2016-08-16 | $24.69 | $24.76 | $24.62 | $24.64 | $22.02 | 865,920 |
2016-08-15 | $24.70 | $24.80 | $24.70 | $24.72 | $22.09 | 112,053 |
2016-08-12 | $24.67 | $24.70 | $24.60 | $24.61 | $21.99 | 118,606 |
2016-08-11 | $24.61 | $24.73 | $24.60 | $24.66 | $22.03 | 226,003 |
2016-08-10 | $24.54 | $24.54 | $24.47 | $24.51 | $21.90 | 229,350 |
2016-08-09 | $24.24 | $24.43 | $24.23 | $24.36 | $21.77 | 225,169 |
2016-08-08 | $23.99 | $24.07 | $23.97 | $24.07 | $21.51 | 511,626 |
2016-08-05 | $23.91 | $24.03 | $23.90 | $24.00 | $21.45 | 151,393 |
2016-08-04 | $23.76 | $23.86 | $23.74 | $23.83 | $21.29 | 529,361 |
2016-08-03 | $23.68 | $23.77 | $23.65 | $23.75 | $21.22 | 345,999 |
2016-08-02 | $23.82 | $23.85 | $23.66 | $23.73 | $21.20 | 319,346 |
2016-08-01 | $23.90 | $23.95 | $23.81 | $23.87 | $21.33 | 888,547 |
2016-07-29 | $23.93 | $24.09 | $23.90 | $24.08 | $21.52 | 275,807 |
2016-07-28 | $23.91 | $23.93 | $23.78 | $23.86 | $21.32 | 201,165 |
2016-07-27 | $23.93 | $23.93 | $23.66 | $23.86 | $21.32 | 202,118 |
2016-07-26 | $23.81 | $23.88 | $23.73 | $23.86 | $21.32 | 150,887 |
2016-07-25 | $23.71 | $23.77 | $23.66 | $23.74 | $21.21 | 187,346 |
2016-07-22 | $23.69 | $23.74 | $23.64 | $23.68 | $21.16 | 58,485 |
2016-07-21 | $23.66 | $23.74 | $23.57 | $23.61 | $21.10 | 336,750 |
2016-07-20 | $23.61 | $23.72 | $23.61 | $23.68 | $21.16 | 139,271 |
2016-07-19 | $23.41 | $23.50 | $23.38 | $23.48 | $20.98 | 156,751 |
2016-07-18 | $23.45 | $23.63 | $23.45 | $23.56 | $21.05 | 207,244 |
2016-07-15 | $23.49 | $23.49 | $23.39 | $23.46 | $20.96 | 377,900 |
2016-07-14 | $23.64 | $23.66 | $23.56 | $23.59 | $21.08 | 327,445 |
2016-07-13 | $23.39 | $23.52 | $23.37 | $23.40 | $20.91 | 280,459 |
2016-07-12 | $23.40 | $23.40 | $23.29 | $23.32 | $20.84 | 1,039,960 |
2016-07-11 | $23.07 | $23.14 | $23.03 | $23.07 | $20.61 | 114,579 |
2016-07-08 | $22.67 | $22.78 | $22.61 | $22.78 | $20.36 | 227,986 |
2016-07-07 | $22.34 | $22.47 | $22.19 | $22.29 | $19.92 | 389,045 |
2016-07-06 | $22.12 | $22.33 | $21.94 | $22.32 | $19.94 | 472,306 |
2016-07-05 | $22.71 | $22.77 | $22.41 | $22.47 | $20.08 | 238,064 |
2016-07-01 | $23.20 | $23.21 | $23.05 | $23.11 | $20.65 | 439,361 |
2016-06-30 | $22.86 | $23.16 | $22.77 | $23.15 | $20.69 | 814,579 |
2016-06-29 | $22.56 | $22.66 | $22.53 | $22.63 | $20.22 | 208,194 |
2016-06-28 | $22.16 | $22.20 | $21.91 | $22.20 | $19.84 | 403,994 |
2016-06-27 | $21.89 | $21.89 | $21.43 | $21.72 | $19.41 | 558,579 |
2016-06-24 | $22.60 | $23.02 | $22.28 | $22.29 | $19.92 | 413,906 |
2016-06-23 | $24.47 | $24.75 | $24.28 | $24.64 | $22.02 | 175,956 |
2016-06-22 | $23.99 | $24.12 | $23.90 | $23.93 | $21.38 | 401,921 |
2016-06-21 | $24.20 | $24.40 | $24.09 | $24.25 | $21.36 | 194,248 |
2016-06-20 | $24.16 | $24.21 | $23.98 | $23.99 | $21.13 | 221,867 |
2016-06-17 | $23.33 | $23.50 | $23.17 | $23.45 | $20.66 | 277,621 |
2016-06-16 | $22.93 | $23.40 | $22.82 | $23.39 | $20.60 | 137,808 |
2016-06-15 | $23.37 | $23.41 | $23.20 | $23.22 | $20.45 | 156,955 |
2016-06-14 | $23.33 | $23.40 | $23.17 | $23.32 | $20.54 | 251,096 |
2016-06-13 | $23.72 | $23.93 | $23.64 | $23.69 | $20.87 | 128,676 |
2016-06-10 | $24.35 | $24.35 | $24.05 | $24.12 | $21.25 | 144,026 |
2016-06-09 | $25.01 | $25.03 | $24.91 | $24.97 | $21.99 | 108,793 |
2016-06-08 | $25.28 | $25.34 | $25.25 | $25.34 | $22.32 | 56,630 |
2016-06-07 | $25.36 | $25.42 | $25.35 | $25.35 | $22.33 | 270,768 |
2016-06-06 | $25.20 | $25.28 | $25.15 | $25.22 | $22.21 | 113,698 |
2016-06-03 | $25.08 | $25.27 | $25.04 | $25.22 | $22.21 | 47,636 |
2016-06-02 | $25.01 | $25.08 | $24.98 | $25.08 | $22.09 | 228,219 |
2016-06-01 | $24.89 | $25.07 | $24.88 | $25.04 | $22.06 | 170,648 |
2016-05-31 | $25.10 | $25.14 | $24.81 | $24.91 | $21.94 | 1,122,741 |
2016-05-27 | $25.02 | $25.06 | $24.95 | $25.02 | $22.04 | 317,112 |
2016-05-26 | $25.02 | $25.04 | $24.95 | $25.01 | $22.03 | 89,581 |
2016-05-25 | $24.86 | $24.91 | $24.83 | $24.85 | $21.89 | 136,444 |
2016-05-24 | $24.39 | $24.67 | $24.39 | $24.64 | $21.70 | 263,384 |
2016-05-23 | $24.10 | $24.25 | $24.10 | $24.18 | $21.30 | 105,235 |
2016-05-20 | $24.19 | $24.25 | $24.15 | $24.19 | $21.31 | 290,760 |
2016-05-19 | $23.94 | $23.99 | $23.84 | $23.93 | $21.08 | 282,001 |
2016-05-18 | $23.95 | $24.30 | $23.91 | $24.07 | $21.20 | 552,473 |
2016-05-17 | $24.16 | $24.22 | $23.94 | $23.98 | $21.12 | 333,591 |
2016-05-16 | $24.09 | $24.34 | $24.09 | $24.31 | $21.41 | 164,579 |
2016-05-13 | $24.13 | $24.26 | $23.99 | $24.02 | $21.16 | 377,015 |
2016-05-12 | $24.53 | $24.55 | $24.17 | $24.29 | $21.39 | 320,869 |
2016-05-11 | $24.47 | $24.63 | $24.47 | $24.49 | $21.57 | 518,961 |
2016-05-10 | $24.52 | $24.64 | $24.49 | $24.62 | $21.69 | 487,062 |
2016-05-09 | $24.45 | $24.49 | $24.36 | $24.37 | $21.47 | 194,259 |
2016-05-06 | $24.21 | $24.36 | $24.21 | $24.36 | $21.46 | 510,392 |
2016-05-05 | $24.23 | $24.29 | $24.16 | $24.22 | $21.33 | 350,071 |
2016-05-04 | $24.36 | $24.42 | $24.29 | $24.32 | $21.42 | 127,302 |
2016-05-03 | $24.69 | $24.69 | $24.52 | $24.56 | $21.63 | 225,620 |
2016-05-02 | $24.77 | $24.97 | $24.75 | $24.97 | $21.99 | 169,399 |
2016-04-29 | $24.81 | $24.86 | $24.64 | $24.72 | $21.77 | 328,214 |
2016-04-28 | $24.80 | $25.04 | $24.79 | $24.81 | $21.85 | 381,642 |
2016-04-27 | $24.84 | $24.96 | $24.79 | $24.91 | $21.94 | 137,364 |
2016-04-26 | $24.81 | $24.88 | $24.69 | $24.73 | $21.78 | 116,113 |
2016-04-25 | $24.57 | $24.67 | $24.55 | $24.67 | $21.73 | 571,093 |
2016-04-22 | $24.78 | $24.85 | $24.67 | $24.78 | $21.83 | 131,377 |
2016-04-21 | $25.06 | $25.06 | $24.85 | $24.86 | $21.90 | 181,406 |
2016-04-20 | $25.27 | $25.29 | $25.13 | $25.15 | $22.15 | 344,398 |
2016-04-19 | $25.31 | $25.40 | $25.26 | $25.36 | $22.34 | 182,670 |
2016-04-18 | $24.79 | $24.96 | $24.79 | $24.93 | $21.96 | 103,543 |
2016-04-15 | $24.79 | $24.88 | $24.75 | $24.79 | $21.84 | 123,514 |
2016-04-14 | $24.89 | $24.89 | $24.72 | $24.73 | $21.78 | 163,306 |
2016-04-13 | $24.77 | $24.81 | $24.68 | $24.77 | $21.82 | 134,057 |
2016-04-12 | $24.44 | $24.57 | $24.26 | $24.54 | $21.62 | 993,229 |
2016-04-11 | $24.54 | $24.64 | $24.33 | $24.33 | $21.43 | 141,159 |
2016-04-08 | $24.29 | $24.38 | $24.23 | $24.30 | $21.40 | 260,094 |
2016-04-07 | $24.19 | $24.19 | $23.97 | $24.02 | $21.16 | 198,372 |
2016-04-06 | $24.13 | $24.38 | $24.13 | $24.36 | $21.46 | 244,132 |
2016-04-05 | $24.12 | $24.19 | $24.05 | $24.09 | $21.22 | 88,844 |
2016-04-04 | $24.55 | $24.61 | $24.44 | $24.49 | $21.57 | 161,830 |
2016-04-01 | $24.18 | $24.53 | $24.16 | $24.49 | $21.57 | 174,171 |
2016-03-31 | $24.80 | $24.83 | $24.58 | $24.60 | $21.67 | 510,115 |
2016-03-30 | $24.89 | $24.99 | $24.82 | $24.89 | $21.92 | 830,760 |
2016-03-29 | $24.28 | $24.65 | $24.21 | $24.65 | $21.71 | 144,363 |
2016-03-28 | $24.31 | $24.33 | $24.21 | $24.32 | $21.42 | 127,192 |
2016-03-24 | $24.04 | $24.20 | $24.04 | $24.19 | $21.31 | 195,946 |
2016-03-23 | $24.49 | $24.49 | $24.34 | $24.36 | $21.46 | 60,323 |
2016-03-22 | $24.26 | $24.48 | $24.26 | $24.45 | $21.54 | 99,143 |
2016-03-21 | $24.50 | $24.58 | $24.47 | $24.54 | $21.62 | 61,302 |
2016-03-18 | $24.60 | $24.73 | $24.57 | $24.63 | $21.69 | 179,754 |
2016-03-17 | $24.36 | $24.63 | $24.30 | $24.59 | $21.66 | 79,184 |
2016-03-16 | $24.04 | $24.49 | $24.04 | $24.46 | $21.54 | 190,303 |
2016-03-15 | $24.09 | $24.21 | $24.08 | $24.20 | $21.32 | 147,409 |
2016-03-14 | $24.23 | $24.31 | $24.17 | $24.23 | $21.34 | 328,749 |
2016-03-11 | $24.20 | $24.32 | $24.15 | $24.31 | $21.41 | 202,964 |
2016-03-10 | $23.97 | $24.16 | $23.52 | $23.72 | $20.89 | 380,754 |
2016-03-09 | $23.59 | $23.63 | $23.50 | $23.56 | $20.75 | 647,212 |
2016-03-08 | $23.55 | $23.58 | $23.41 | $23.45 | $20.66 | 63,556 |
2016-03-07 | $23.38 | $23.66 | $23.38 | $23.60 | $20.79 | 87,979 |
2016-03-04 | $23.71 | $23.76 | $23.64 | $23.65 | $20.83 | 102,334 |
2016-03-03 | $23.20 | $23.50 | $23.20 | $23.50 | $20.70 | 97,933 |
2016-03-02 | $23.22 | $23.38 | $23.12 | $23.38 | $20.59 | 112,783 |
2016-03-01 | $23.22 | $23.56 | $23.17 | $23.54 | $20.73 | 92,825 |
2016-02-29 | $22.76 | $22.94 | $22.73 | $22.74 | $20.03 | 305,930 |
2016-02-26 | $22.89 | $22.90 | $22.69 | $22.73 | $20.02 | 167,301 |
2016-02-25 | $22.65 | $22.74 | $22.55 | $22.73 | $20.02 | 390,407 |
2016-02-24 | $22.26 | $22.53 | $22.12 | $22.51 | $19.83 | 265,087 |
2016-02-23 | $22.72 | $22.74 | $22.51 | $22.53 | $19.84 | 55,391 |
2016-02-22 | $22.67 | $22.79 | $22.67 | $22.79 | $20.07 | 70,723 |
2016-02-19 | $22.37 | $22.55 | $22.33 | $22.54 | $19.85 | 78,501 |
2016-02-18 | $22.64 | $22.68 | $22.47 | $22.54 | $19.85 | 154,529 |
2016-02-17 | $22.49 | $22.73 | $22.49 | $22.68 | $19.98 | 79,169 |
2016-02-16 | $22.22 | $22.27 | $22.00 | $22.26 | $19.61 | 150,691 |
2016-02-12 | $21.49 | $21.73 | $21.43 | $21.72 | $19.13 | 363,446 |
2016-02-11 | $21.59 | $21.66 | $21.40 | $21.56 | $18.99 | 2,102,792 |
2016-02-10 | $22.01 | $22.09 | $21.79 | $21.79 | $19.19 | 308,112 |
2016-02-09 | $21.65 | $22.06 | $21.65 | $21.96 | $19.34 | 272,536 |
2016-02-08 | $22.13 | $22.19 | $21.91 | $22.13 | $19.49 | 125,836 |
2016-02-05 | $23.09 | $23.11 | $22.74 | $22.82 | $20.10 | 252,837 |
2016-02-04 | $23.13 | $23.29 | $23.10 | $23.27 | $20.50 | 190,561 |
2016-02-03 | $23.04 | $23.18 | $22.70 | $23.17 | $20.41 | 155,708 |
2016-02-02 | $23.07 | $23.07 | $22.79 | $22.82 | $20.10 | 294,412 |
2016-02-01 | $23.23 | $23.45 | $23.17 | $23.40 | $20.61 | 146,461 |
2016-01-29 | $22.94 | $23.41 | $22.94 | $23.37 | $20.58 | 320,904 |
2016-01-28 | $22.88 | $22.92 | $22.61 | $22.86 | $20.14 | 261,190 |
2016-01-27 | $22.90 | $23.07 | $22.74 | $22.76 | $20.05 | 132,888 |
2016-01-26 | $22.71 | $22.96 | $22.64 | $22.95 | $20.21 | 60,398 |
2016-01-25 | $22.73 | $22.74 | $22.53 | $22.54 | $19.85 | 231,749 |
2016-01-22 | $22.79 | $22.90 | $22.69 | $22.85 | $20.13 | 306,923 |
2016-01-21 | $22.03 | $22.40 | $21.85 | $22.29 | $19.63 | 583,708 |
2016-01-20 | $21.88 | $22.07 | $21.56 | $21.98 | $19.36 | 264,839 |
2016-01-19 | $22.28 | $22.38 | $22.05 | $22.20 | $19.55 | 279,830 |
2016-01-15 | $22.05 | $22.22 | $21.95 | $22.00 | $19.38 | 696,482 |
2016-01-14 | $22.55 | $22.80 | $22.39 | $22.73 | $20.02 | 597,159 |
2016-01-13 | $23.02 | $23.07 | $22.45 | $22.46 | $19.78 | 1,581,068 |
2016-01-12 | $22.89 | $22.94 | $22.71 | $22.92 | $20.19 | 204,576 |
2016-01-11 | $22.64 | $22.66 | $22.39 | $22.55 | $19.86 | 201,957 |
2016-01-08 | $22.72 | $22.72 | $22.34 | $22.39 | $19.72 | 203,938 |
2016-01-07 | $22.61 | $22.89 | $22.58 | $22.63 | $19.93 | 368,061 |
2016-01-06 | $22.82 | $22.99 | $22.80 | $22.92 | $20.19 | 107,213 |
2016-01-05 | $23.29 | $23.35 | $23.16 | $23.33 | $20.55 | 188,809 |
2016-01-04 | $23.40 | $23.48 | $23.12 | $23.45 | $20.66 | 107,538 |
2015-12-31 | $24.01 | $24.01 | $23.84 | $23.84 | $21.00 | 163,267 |
2015-12-30 | $24.33 | $24.36 | $24.24 | $24.24 | $21.35 | 96,597 |
2015-12-29 | $24.30 | $24.43 | $24.25 | $24.40 | $21.49 | 106,824 |
2015-12-28 | $24.19 | $24.22 | $24.08 | $24.18 | $21.30 | 111,777 |
2015-12-24 | $24.18 | $24.27 | $24.18 | $24.20 | $21.32 | 36,444 |
2015-12-23 | $24.00 | $24.16 | $23.98 | $24.16 | $21.28 | 90,381 |
2015-12-22 | $23.66 | $23.79 | $23.56 | $23.75 | $20.92 | 148,986 |
2015-12-21 | $23.66 | $23.71 | $23.39 | $23.48 | $20.68 | 378,110 |
2015-12-18 | $23.74 | $23.74 | $23.54 | $23.55 | $20.62 | 877,609 |
2015-12-17 | $24.22 | $24.22 | $23.87 | $23.87 | $20.90 | 93,232 |
2015-12-16 | $24.00 | $24.33 | $23.87 | $24.24 | $21.22 | 150,083 |
2015-12-15 | $23.79 | $23.90 | $23.77 | $23.84 | $20.87 | 80,705 |
2015-12-14 | $23.61 | $23.65 | $23.34 | $23.54 | $20.61 | 197,061 |
2015-12-11 | $23.71 | $23.76 | $23.56 | $23.58 | $20.64 | 49,882 |
2015-12-10 | $24.08 | $24.09 | $23.96 | $23.97 | $20.98 | 31,327 |
2015-12-09 | $24.21 | $24.43 | $24.00 | $24.15 | $21.14 | 1,627,833 |
2015-12-08 | $24.12 | $24.23 | $24.05 | $24.16 | $21.15 | 119,479 |
2015-12-07 | $24.49 | $24.51 | $24.37 | $24.45 | $21.40 | 83,096 |
2015-12-04 | $24.30 | $24.56 | $24.29 | $24.55 | $21.49 | 157,417 |
2015-12-03 | $24.55 | $24.55 | $24.20 | $24.27 | $21.25 | 286,816 |
2015-12-02 | $24.66 | $24.72 | $24.51 | $24.52 | $21.47 | 131,312 |
2015-12-01 | $24.79 | $24.79 | $24.65 | $24.79 | $21.70 | 55,222 |
2015-11-30 | $24.93 | $24.93 | $24.69 | $24.73 | $21.65 | 283,580 |
2015-11-27 | $24.93 | $24.93 | $24.84 | $24.88 | $21.78 | 14,106 |
2015-11-25 | $24.64 | $24.77 | $24.64 | $24.70 | $21.62 | 39,400 |
2015-11-24 | $24.21 | $24.52 | $24.21 | $24.49 | $21.44 | 187,280 |
2015-11-23 | $24.63 | $24.70 | $24.47 | $24.53 | $21.47 | 126,072 |
2015-11-20 | $24.87 | $24.87 | $24.72 | $24.73 | $21.65 | 115,494 |
2015-11-19 | $24.93 | $25.00 | $24.89 | $24.90 | $21.80 | 132,445 |
2015-11-18 | $24.61 | $24.81 | $24.56 | $24.78 | $21.69 | 176,149 |
2015-11-17 | $24.65 | $24.72 | $24.50 | $24.55 | $21.49 | 122,049 |
2015-11-16 | $24.09 | $24.49 | $24.09 | $24.49 | $21.43 | 260,241 |
2015-11-13 | $24.23 | $24.32 | $24.11 | $24.23 | $21.21 | 166,839 |
2015-11-12 | $24.69 | $24.76 | $24.60 | $24.60 | $21.54 | 201,629 |
2015-11-11 | $25.02 | $25.08 | $24.90 | $24.97 | $21.86 | 258,048 |
2015-11-10 | $24.58 | $24.75 | $24.53 | $24.73 | $21.65 | 72,509 |
2015-11-09 | $24.91 | $24.93 | $24.73 | $24.84 | $21.75 | 529,199 |
2015-11-06 | $24.97 | $25.10 | $24.87 | $25.10 | $21.97 | 965,795 |
2015-11-05 | $25.14 | $25.18 | $24.97 | $25.07 | $21.95 | 181,902 |
2015-11-04 | $25.24 | $25.24 | $25.02 | $25.06 | $21.94 | 198,191 |
2015-11-03 | $25.08 | $25.24 | $25.02 | $25.20 | $22.06 | 264,606 |
2015-11-02 | $25.32 | $25.38 | $25.26 | $25.38 | $22.22 | 176,827 |
2015-10-30 | $25.03 | $25.19 | $25.00 | $25.00 | $21.89 | 157,211 |
2015-10-29 | $24.98 | $25.06 | $24.93 | $25.06 | $21.94 | 119,867 |
2015-10-28 | $25.12 | $25.29 | $24.83 | $25.08 | $21.95 | 290,695 |
2015-10-27 | $25.09 | $25.10 | $24.91 | $24.96 | $21.85 | 220,636 |
2015-10-26 | $25.19 | $25.20 | $25.09 | $25.15 | $22.02 | 172,147 |
2015-10-23 | $25.22 | $25.27 | $25.11 | $25.25 | $22.10 | 108,903 |
2015-10-22 | $24.97 | $25.12 | $24.93 | $25.00 | $21.89 | 323,650 |
2015-10-21 | $25.02 | $25.06 | $24.82 | $24.84 | $21.74 | 203,449 |
2015-10-20 | $24.91 | $24.94 | $24.83 | $24.90 | $21.80 | 109,221 |
2015-10-19 | $24.94 | $24.96 | $24.85 | $24.94 | $21.83 | 99,822 |
2015-10-16 | $24.83 | $24.89 | $24.75 | $24.88 | $21.78 | 87,039 |
2015-10-15 | $24.64 | $24.88 | $24.63 | $24.84 | $21.75 | 231,539 |
2015-10-14 | $24.30 | $24.39 | $24.26 | $24.37 | $21.33 | 271,409 |
2015-10-13 | $24.17 | $24.44 | $24.17 | $24.27 | $21.25 | 512,523 |
2015-10-12 | $24.36 | $24.45 | $24.36 | $24.39 | $21.35 | 98,558 |
2015-10-09 | $24.41 | $24.49 | $24.38 | $24.47 | $21.42 | 158,961 |
2015-10-08 | $24.17 | $24.50 | $24.13 | $24.49 | $21.44 | 459,236 |
2015-10-07 | $24.34 | $24.41 | $24.16 | $24.40 | $21.36 | 371,156 |
2015-10-06 | $24.26 | $24.41 | $24.25 | $24.34 | $21.31 | 286,636 |
2015-10-05 | $24.08 | $24.23 | $24.04 | $24.21 | $21.19 | 165,164 |
2015-10-02 | $23.22 | $23.74 | $23.20 | $23.74 | $20.78 | 161,034 |
2015-10-01 | $23.40 | $23.41 | $23.06 | $23.27 | $20.37 | 272,422 |
2015-09-30 | $23.37 | $23.41 | $23.19 | $23.40 | $20.49 | 144,993 |
2015-09-29 | $22.85 | $23.03 | $22.74 | $23.03 | $20.16 | 387,317 |
2015-09-28 | $22.89 | $23.00 | $22.82 | $22.84 | $19.99 | 89,435 |
2015-09-25 | $23.39 | $23.50 | $23.19 | $23.30 | $20.40 | 339,778 |
2015-09-24 | $22.89 | $23.03 | $22.67 | $22.94 | $20.08 | 241,481 |
2015-09-23 | $23.28 | $23.28 | $23.03 | $23.12 | $20.24 | 205,309 |
2015-09-22 | $23.38 | $23.39 | $23.10 | $23.27 | $20.37 | 180,495 |
2015-09-21 | $24.05 | $24.05 | $23.80 | $23.91 | $20.93 | 89,152 |
2015-09-18 | $23.95 | $24.09 | $23.82 | $23.84 | $20.87 | 166,147 |
2015-09-17 | $24.37 | $24.81 | $24.37 | $24.59 | $21.53 | 359,579 |
2015-09-16 | $24.36 | $24.45 | $24.30 | $24.41 | $21.37 | 158,882 |
2015-09-15 | $23.92 | $24.16 | $23.92 | $24.15 | $21.14 | 120,081 |
2015-09-14 | $23.92 | $23.94 | $23.78 | $23.89 | $20.91 | 49,338 |
2015-09-11 | $23.99 | $24.15 | $23.97 | $24.15 | $21.14 | 89,062 |
2015-09-10 | $24.07 | $24.36 | $24.04 | $24.29 | $21.26 | 192,288 |
2015-09-09 | $24.64 | $24.66 | $24.13 | $24.16 | $21.15 | 290,380 |
2015-09-08 | $24.30 | $24.38 | $24.16 | $24.36 | $21.33 | 268,401 |
2015-09-04 | $23.65 | $23.81 | $23.63 | $23.75 | $20.79 | 191,435 |
2015-09-03 | $24.26 | $24.40 | $24.14 | $24.20 | $21.19 | 314,606 |
iShares MSCI Netherlands ETF (EWN) News Headlines
Recent iShares MSCI Netherlands ETF (EWN) News
Similar Companies to iShares MSCI Netherlands ETF (EWN) 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 | -- | -- | -- |