BTC iShares MSCI United Kingdom Small-Cap ETF (EWUS) Exchange: BATS
Data as of May 9, 2025
$35.47 ($0.29) 0.83%
BTC iShares MSCI United Kingdom Small-Cap ETF - Daily Information
Click for more stock information on BTC iShares MSCI United Kingdom Small-Cap ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $35.41 |
Previous Close | $35.47 |
High | $35.69 |
Low | $35.41 |
Adjusted Open | $35.41 |
Previous Adjusted Close | $35.47 |
Adjusted High | $35.69 |
Adjusted Low | $35.41 |
About BTC iShares MSCI United Kingdom Small-Cap ETF (EWUS)
The Fund seeks to track the investment results of the MSCI United Kingdom Small Cap Index (the “Underlying Index”), which is designed to measure the performance of equity securities of small-capitalization companies in the United Kingdom (the “U.K.”) securities market. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the consumer discretionary and industrials industries or sectors. The components of the Underlying Index are likely to change over time. BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies. BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index. The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund. The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received). The Underlying Index is sponsored by MSCI Inc. (the “Index Provider” or “MSCI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in BTC iShares MSCI United Kingdom Small-Cap ETF (EWUS)
Historical Stock Data for BTC iShares MSCI United Kingdom Small-Cap ETF (EWUS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-17 | $35.41 | $35.69 | $35.41 | $35.47 | $35.47 | 2,037 |
2025-04-16 | $35.37 | $35.41 | $35.14 | $35.18 | $35.18 | 1,392 |
2025-04-15 | $35.29 | $35.47 | $35.27 | $35.33 | $35.33 | 13,281 |
2025-04-14 | $34.41 | $34.62 | $34.41 | $34.62 | $34.62 | 5,368 |
2025-04-11 | $33.55 | $34.09 | $33.55 | $34.09 | $34.09 | 2,507 |
2025-04-10 | $33.35 | $33.36 | $32.93 | $33.36 | $33.36 | 3,838 |
2025-04-09 | $31.31 | $33.45 | $31.25 | $33.43 | $33.43 | 3,944 |
2025-04-08 | $32.40 | $32.41 | $31.41 | $31.54 | $31.54 | 4,008 |
2025-04-07 | $31.32 | $32.10 | $30.63 | $31.23 | $31.23 | 15,596 |
2025-04-04 | $34.00 | $34.00 | $32.18 | $32.18 | $32.18 | 14,102 |
2025-04-03 | $34.92 | $35.02 | $34.69 | $34.69 | $34.69 | 8,955 |
2025-04-02 | $34.95 | $35.12 | $34.94 | $35.12 | $35.12 | 748 |
2025-04-01 | $34.69 | $34.92 | $34.55 | $34.77 | $34.77 | 7,442 |
2025-03-31 | $34.61 | $34.80 | $34.61 | $34.80 | $34.80 | 11,038 |
2025-03-28 | $35.57 | $35.57 | $35.37 | $35.38 | $35.38 | 13,786 |
2025-03-27 | $35.47 | $35.53 | $35.29 | $35.29 | $35.29 | 11,383 |
2025-03-26 | $35.36 | $35.36 | $35.19 | $35.36 | $35.36 | 7,835 |
2025-03-25 | $35.66 | $35.66 | $35.66 | $35.66 | $35.66 | 380 |
2025-03-24 | $35.43 | $35.43 | $35.25 | $35.40 | $35.40 | 1,293 |
2025-03-21 | $35.36 | $35.37 | $35.25 | $35.37 | $35.37 | 1,427 |
2025-03-20 | $35.80 | $35.80 | $35.63 | $35.75 | $35.75 | 2,778 |
2025-03-19 | $35.93 | $35.93 | $35.93 | $35.93 | $35.93 | 339 |
2025-03-18 | $35.71 | $35.79 | $35.70 | $35.70 | $35.70 | 3,114 |
2025-03-17 | $35.55 | $35.77 | $35.53 | $35.77 | $35.77 | 665 |
2025-03-14 | $35.35 | $35.62 | $35.35 | $35.62 | $35.62 | 5,170 |
2025-03-13 | $34.90 | $35.03 | $34.73 | $35.00 | $35.00 | 1,841 |
2025-03-12 | $35.13 | $35.44 | $35.12 | $35.37 | $35.37 | 806 |
2025-03-11 | $35.15 | $35.31 | $35.00 | $35.31 | $35.31 | 1,859 |
2025-03-10 | $35.46 | $35.46 | $34.80 | $35.06 | $35.06 | 1,432 |
2025-03-07 | $35.54 | $36.18 | $35.50 | $36.18 | $36.18 | 2,982 |
2025-03-06 | $35.52 | $35.56 | $35.31 | $35.38 | $35.38 | 21,187 |
2025-03-05 | $35.51 | $35.89 | $35.51 | $35.83 | $35.83 | 5,057 |
2025-03-04 | $34.61 | $35.50 | $34.60 | $35.21 | $35.21 | 18,242 |
2025-03-03 | $35.54 | $35.61 | $35.18 | $35.33 | $35.33 | 13,091 |
2025-02-28 | $34.79 | $34.97 | $34.67 | $34.97 | $34.97 | 1,831 |
2025-02-27 | $35.24 | $35.24 | $34.83 | $34.83 | $34.83 | 933 |
2025-02-26 | $35.65 | $35.76 | $35.35 | $35.48 | $35.48 | 3,033 |
2025-02-25 | $35.31 | $35.59 | $35.31 | $35.46 | $35.46 | 782 |
2025-02-24 | $35.26 | $35.36 | $35.16 | $35.16 | $35.16 | 6,049 |
2025-02-21 | $35.72 | $35.72 | $35.33 | $35.33 | $35.33 | 401 |
2025-02-20 | $35.51 | $35.64 | $35.46 | $35.62 | $35.62 | 2,199 |
2025-02-19 | $35.62 | $35.62 | $35.58 | $35.62 | $35.62 | 9,298 |
2025-02-18 | $36.20 | $36.20 | $35.93 | $35.93 | $35.93 | 1,776 |
2025-02-14 | $36.26 | $36.26 | $36.12 | $36.12 | $36.12 | 743 |
2025-02-13 | $35.84 | $36.17 | $35.84 | $36.17 | $36.17 | 2,125 |
2025-02-12 | $35.52 | $35.76 | $35.44 | $35.76 | $35.76 | 3,079 |
2025-02-11 | $35.45 | $35.63 | $35.42 | $35.63 | $35.63 | 1,449 |
2025-02-10 | $35.48 | $35.64 | $35.45 | $35.53 | $35.53 | 1,295 |
2025-02-07 | $35.55 | $35.60 | $35.22 | $35.22 | $35.22 | 1,421 |
2025-02-06 | $35.66 | $35.71 | $35.66 | $35.71 | $35.71 | 4,030 |
2025-02-05 | $35.46 | $35.74 | $35.46 | $35.74 | $35.74 | 8,020 |
2025-02-04 | $35.19 | $35.33 | $35.16 | $35.20 | $35.20 | 7,057 |
2025-02-03 | $34.84 | $35.27 | $34.76 | $35.09 | $35.09 | 14,121 |
2025-01-31 | $35.58 | $35.82 | $35.41 | $35.43 | $35.43 | 4,802 |
2025-01-30 | $35.52 | $35.65 | $35.43 | $35.52 | $35.52 | 14,144 |
2025-01-29 | $35.06 | $35.06 | $34.84 | $34.96 | $34.96 | 3,152 |
2025-01-28 | $35.06 | $35.11 | $34.98 | $35.11 | $35.11 | 1,381 |
2025-01-27 | $34.78 | $34.88 | $34.71 | $34.86 | $34.86 | 4,971 |
2025-01-24 | $34.82 | $34.85 | $34.81 | $34.85 | $34.85 | 1,078 |
2025-01-23 | $34.53 | $34.62 | $34.51 | $34.62 | $34.62 | 9,682 |
2025-01-22 | $34.75 | $34.75 | $34.52 | $34.52 | $34.52 | 1,135 |
2025-01-21 | $34.32 | $34.67 | $34.32 | $34.66 | $34.66 | 7,378 |
2025-01-17 | $33.94 | $34.09 | $33.91 | $33.99 | $33.99 | 3,469 |
2025-01-16 | $33.58 | $33.93 | $33.58 | $33.92 | $33.92 | 4,847 |
2025-01-15 | $33.46 | $33.56 | $33.43 | $33.53 | $33.53 | 11,817 |
2025-01-14 | $32.42 | $32.55 | $32.35 | $32.46 | $32.46 | 6,479 |
2025-01-13 | $32.27 | $32.45 | $32.27 | $32.44 | $32.44 | 16,669 |
2025-01-10 | $32.75 | $32.82 | $32.61 | $32.73 | $32.73 | 23,045 |
2025-01-08 | $33.27 | $33.52 | $33.27 | $33.50 | $33.50 | 9,058 |
2025-01-07 | $34.39 | $34.45 | $34.31 | $34.31 | $34.31 | 2,543 |
2025-01-06 | $34.64 | $35.30 | $34.60 | $34.65 | $34.65 | 12,840 |
2025-01-03 | $34.49 | $34.49 | $34.38 | $34.41 | $34.41 | 1,892 |
2025-01-02 | $34.51 | $34.55 | $34.21 | $34.25 | $34.25 | 3,154 |
2024-12-31 | $34.94 | $34.95 | $34.68 | $34.71 | $34.71 | 3,780 |
2024-12-30 | $34.52 | $34.76 | $34.38 | $34.61 | $34.61 | 3,994 |
2024-12-27 | $34.83 | $34.89 | $34.73 | $34.79 | $34.79 | 87,775 |
2024-12-26 | $35.08 | $35.29 | $35.08 | $35.18 | $35.18 | 6,263 |
2024-12-24 | $34.96 | $35.14 | $34.96 | $35.14 | $35.14 | 3,995 |
2024-12-23 | $34.73 | $34.77 | $34.52 | $34.72 | $34.72 | 6,359 |
2024-12-20 | $34.53 | $34.88 | $34.53 | $34.68 | $34.68 | 5,170 |
2024-12-19 | $34.71 | $34.71 | $34.50 | $34.53 | $34.53 | 15,915 |
2024-12-18 | $35.51 | $35.60 | $34.54 | $34.57 | $34.57 | 169,467 |
2024-12-17 | $35.90 | $35.90 | $35.51 | $35.51 | $35.51 | 4,519 |
2024-12-16 | $36.65 | $36.89 | $36.65 | $36.75 | $35.89 | 4,576 |
2024-12-13 | $36.78 | $36.79 | $36.69 | $36.79 | $35.93 | 3,381 |
2024-12-12 | $37.22 | $37.22 | $36.88 | $36.89 | $36.03 | 2,066 |
2024-12-11 | $37.39 | $37.49 | $37.29 | $37.45 | $36.58 | 9,160 |
2024-12-10 | $37.34 | $37.34 | $37.17 | $37.22 | $36.35 | 8,842 |
2024-12-09 | $37.58 | $37.68 | $37.31 | $37.31 | $36.44 | 8,035 |
2024-12-06 | $37.53 | $37.53 | $37.28 | $37.36 | $36.49 | 7,221 |
2024-12-05 | $37.32 | $37.35 | $37.25 | $37.27 | $36.40 | 1,969 |
2024-12-04 | $37.12 | $37.30 | $37.12 | $37.20 | $36.33 | 23,053 |
2024-12-03 | $36.78 | $37.04 | $36.74 | $36.92 | $36.06 | 2,091 |
2024-12-02 | $36.42 | $36.77 | $36.42 | $36.77 | $35.91 | 488 |
2024-11-29 | $36.69 | $37.05 | $36.55 | $37.04 | $37.04 | 9,670 |
2024-11-27 | $36.29 | $36.44 | $36.29 | $36.41 | $36.41 | 6,568 |
2024-11-26 | $36.05 | $36.05 | $35.81 | $35.95 | $35.95 | 1,750 |
2024-11-25 | $36.11 | $36.36 | $36.11 | $36.32 | $36.32 | 17,026 |
2024-11-22 | $35.95 | $36.04 | $35.85 | $35.92 | $35.92 | 36,656 |
2024-11-21 | $35.46 | $35.66 | $35.39 | $35.66 | $35.66 | 6,561 |
2024-11-20 | $35.48 | $35.51 | $35.34 | $35.51 | $35.51 | 56,985 |
2024-11-19 | $35.55 | $35.92 | $35.45 | $35.92 | $35.92 | 1,479 |
2024-11-18 | $35.70 | $35.93 | $35.63 | $35.89 | $35.89 | 10,511 |
2024-11-15 | $35.95 | $35.97 | $35.76 | $35.85 | $35.85 | 2,089 |
2024-11-14 | $36.03 | $36.20 | $35.90 | $35.90 | $35.90 | 1,717 |
2024-11-13 | $35.97 | $35.97 | $35.77 | $35.84 | $35.84 | 2,100 |
2024-11-12 | $36.46 | $36.46 | $35.97 | $36.15 | $36.15 | 4,364 |
2024-11-11 | $37.05 | $37.05 | $36.93 | $36.93 | $36.93 | 2,983 |
2024-11-08 | $36.94 | $36.94 | $36.62 | $36.78 | $36.78 | 2,758 |
2024-11-07 | $37.36 | $37.47 | $37.29 | $37.47 | $37.47 | 3,013 |
2024-11-06 | $36.72 | $36.92 | $36.72 | $36.87 | $36.87 | 8,030 |
2024-11-05 | $37.08 | $37.23 | $37.08 | $37.23 | $37.23 | 3,040 |
2024-11-04 | $37.05 | $37.18 | $36.83 | $36.89 | $36.89 | 4,763 |
2024-11-01 | $37.05 | $37.07 | $36.80 | $36.83 | $36.83 | 8,227 |
2024-10-31 | $36.76 | $36.76 | $36.36 | $36.61 | $36.61 | 9,612 |
2024-10-30 | $37.82 | $38.00 | $37.37 | $37.38 | $37.38 | 8,826 |
2024-10-29 | $37.25 | $37.25 | $37.11 | $37.23 | $37.23 | 3,143 |
2024-10-28 | $37.71 | $37.84 | $37.65 | $37.74 | $37.74 | 763 |
2024-10-25 | $37.57 | $37.64 | $37.38 | $37.38 | $37.38 | 1,195 |
2024-10-24 | $37.49 | $37.66 | $37.49 | $37.66 | $37.66 | 1,104 |
2024-10-23 | $37.70 | $37.70 | $37.43 | $37.56 | $37.56 | 19,574 |
2024-10-22 | $37.93 | $38.12 | $37.93 | $38.05 | $38.05 | 2,481 |
2024-10-21 | $38.15 | $38.15 | $37.86 | $37.86 | $37.86 | 5,119 |
2024-10-18 | $38.59 | $38.67 | $38.58 | $38.58 | $38.58 | 3,949 |
2024-10-17 | $38.47 | $38.56 | $38.44 | $38.53 | $38.53 | 6,568 |
2024-10-16 | $38.29 | $38.39 | $38.29 | $38.39 | $38.39 | 851 |
2024-10-15 | $38.04 | $38.04 | $37.93 | $37.93 | $37.93 | 6,003 |
2024-10-14 | $37.62 | $38.03 | $37.52 | $38.03 | $38.03 | 11,901 |
2024-10-11 | $37.89 | $37.89 | $37.79 | $37.84 | $37.84 | 1,903 |
2024-10-10 | $37.71 | $37.71 | $37.64 | $37.68 | $37.68 | 2,221 |
2024-10-09 | $37.88 | $38.01 | $37.88 | $38.00 | $38.00 | 3,667 |
2024-10-08 | $37.59 | $37.76 | $37.56 | $37.76 | $37.76 | 3,704 |
2024-10-07 | $38.09 | $38.09 | $37.86 | $37.87 | $37.87 | 5,812 |
2024-10-04 | $38.31 | $38.58 | $38.24 | $38.58 | $38.58 | 12,024 |
2024-10-03 | $38.06 | $38.17 | $37.96 | $37.96 | $37.96 | 14,604 |
2024-10-02 | $38.59 | $38.67 | $38.55 | $38.55 | $38.55 | 2,767 |
2024-10-01 | $39.08 | $39.13 | $38.77 | $39.01 | $39.01 | 12,298 |
2024-09-30 | $39.57 | $39.57 | $39.41 | $39.51 | $39.51 | 3,410 |
2024-09-27 | $39.91 | $40.09 | $39.87 | $39.87 | $39.87 | 2,712 |
2024-09-26 | $39.72 | $39.88 | $39.66 | $39.88 | $39.88 | 6,398 |
2024-09-25 | $39.33 | $39.33 | $38.92 | $38.92 | $38.92 | 10,728 |
2024-09-24 | $39.28 | $39.33 | $39.17 | $39.26 | $39.26 | 14,745 |
2024-09-23 | $39.31 | $39.37 | $39.22 | $39.29 | $39.29 | 12,137 |
2024-09-20 | $39.18 | $39.18 | $38.96 | $39.10 | $39.10 | 8,552 |
2024-09-19 | $39.50 | $39.84 | $39.45 | $39.81 | $39.81 | 17,231 |
2024-09-18 | $38.90 | $39.18 | $38.90 | $38.91 | $38.91 | 7,904 |
2024-09-17 | $39.24 | $39.24 | $38.79 | $38.86 | $38.86 | 4,302 |
2024-09-16 | $39.00 | $39.22 | $39.00 | $39.22 | $39.22 | 11,765 |
2024-09-13 | $38.88 | $38.88 | $38.73 | $38.78 | $38.78 | 7,209 |
2024-09-12 | $38.03 | $38.43 | $38.03 | $38.43 | $38.43 | 1,651 |
2024-09-11 | $37.99 | $38.16 | $37.42 | $38.12 | $38.12 | 8,409 |
2024-09-10 | $38.02 | $38.12 | $37.85 | $38.12 | $38.12 | 8,092 |
2024-09-09 | $37.90 | $38.15 | $37.82 | $37.95 | $37.95 | 3,985 |
2024-09-06 | $38.31 | $38.43 | $37.67 | $37.70 | $37.70 | 7,709 |
2024-09-05 | $38.57 | $38.59 | $38.35 | $38.45 | $38.45 | 7,903 |
2024-09-04 | $38.27 | $38.42 | $38.27 | $38.33 | $38.33 | 3,207 |
2024-09-03 | $38.49 | $38.49 | $38.03 | $38.03 | $38.03 | 8,192 |
2024-08-30 | $38.85 | $39.04 | $38.67 | $38.87 | $38.87 | 4,002 |
2024-08-29 | $38.75 | $38.94 | $38.74 | $38.77 | $38.77 | 18,536 |
2024-08-28 | $38.92 | $38.92 | $38.67 | $38.67 | $38.67 | 12,563 |
2024-08-27 | $38.99 | $39.21 | $38.01 | $39.18 | $39.18 | 11,589 |
2024-08-26 | $39.20 | $39.20 | $39.00 | $39.04 | $39.04 | 24,786 |
2024-08-23 | $38.50 | $39.17 | $38.48 | $39.10 | $39.10 | 3,533 |
2024-08-22 | $38.64 | $38.64 | $38.30 | $38.38 | $38.38 | 15,777 |
2024-08-21 | $38.16 | $38.52 | $38.16 | $38.47 | $38.47 | 5,594 |
2024-08-20 | $37.93 | $37.94 | $37.79 | $37.79 | $37.79 | 9,340 |
2024-08-19 | $37.95 | $38.14 | $37.95 | $38.08 | $38.08 | 15,146 |
2024-08-16 | $37.56 | $37.69 | $37.55 | $37.69 | $37.69 | 4,995 |
2024-08-15 | $37.49 | $37.64 | $37.46 | $37.54 | $37.54 | 4,540 |
2024-08-14 | $37.18 | $37.26 | $37.05 | $37.26 | $37.26 | 3,107 |
2024-08-13 | $36.69 | $37.11 | $36.64 | $37.11 | $37.11 | 14,807 |
2024-08-12 | $36.51 | $36.61 | $36.35 | $36.49 | $36.49 | 11,030 |
2024-08-09 | $36.18 | $36.50 | $36.12 | $36.31 | $36.31 | 120,238 |
2024-08-08 | $35.78 | $36.27 | $35.72 | $36.20 | $36.20 | 46,276 |
2024-08-07 | $36.05 | $36.50 | $35.65 | $35.65 | $35.65 | 97,493 |
2024-08-06 | $35.60 | $36.75 | $35.12 | $35.58 | $35.58 | 197,989 |
2024-08-05 | $35.75 | $36.14 | $34.65 | $35.80 | $35.80 | 58,257 |
2024-08-02 | $37.45 | $37.50 | $37.00 | $37.50 | $37.50 | 34,391 |
2024-08-01 | $38.64 | $38.99 | $37.60 | $37.77 | $37.77 | 53,466 |
2024-07-31 | $38.40 | $38.74 | $38.39 | $38.70 | $38.70 | 13,006 |
2024-07-30 | $38.24 | $38.38 | $38.10 | $38.38 | $38.38 | 78,502 |
2024-07-29 | $38.15 | $38.94 | $37.83 | $37.91 | $37.91 | 96,495 |
2024-07-26 | $38.00 | $38.44 | $37.86 | $38.44 | $38.44 | 115,710 |
2024-07-25 | $37.41 | $37.65 | $37.23 | $37.36 | $37.36 | 137,889 |
2024-07-24 | $37.82 | $38.03 | $37.28 | $37.28 | $37.28 | 41,565 |
2024-07-23 | $37.81 | $38.46 | $37.71 | $38.00 | $38.00 | 131,099 |
2024-07-22 | $38.26 | $38.26 | $37.94 | $38.18 | $38.18 | 9,554 |
2024-07-19 | $37.94 | $38.01 | $37.85 | $37.98 | $37.98 | 4,067 |
2024-07-18 | $38.58 | $38.58 | $38.10 | $38.16 | $38.16 | 13,902 |
2024-07-17 | $38.44 | $38.44 | $38.16 | $38.35 | $38.35 | 6,021 |
2024-07-16 | $38.09 | $38.56 | $38.08 | $38.48 | $38.48 | 3,243 |
2024-07-15 | $38.15 | $38.29 | $38.05 | $38.09 | $38.09 | 4,105 |
2024-07-12 | $38.17 | $38.43 | $38.14 | $38.20 | $38.20 | 29,934 |
2024-07-11 | $37.74 | $38.04 | $37.74 | $37.96 | $37.96 | 16,598 |
2024-07-10 | $37.11 | $37.36 | $37.01 | $37.34 | $37.34 | 2,655 |
2024-07-09 | $36.70 | $36.70 | $36.60 | $36.69 | $36.69 | 759 |
2024-07-08 | $37.01 | $37.18 | $37.01 | $37.12 | $37.12 | 2,100 |
2024-07-05 | $37.09 | $37.98 | $36.80 | $37.11 | $37.11 | 22,157 |
2024-07-03 | $35.99 | $36.38 | $35.99 | $36.38 | $36.38 | 883 |
2024-07-02 | $35.58 | $35.60 | $35.58 | $35.60 | $35.60 | 328 |
2024-07-01 | $35.82 | $35.82 | $35.34 | $35.39 | $35.39 | 1,500 |
2024-06-28 | $35.45 | $35.50 | $35.43 | $35.50 | $35.50 | 3,197 |
2024-06-27 | $35.63 | $35.80 | $35.63 | $35.74 | $35.74 | 699 |
2024-06-26 | $35.50 | $35.58 | $35.40 | $35.53 | $35.53 | 3,064 |
2024-06-25 | $35.74 | $35.78 | $35.72 | $35.72 | $35.72 | 2,404 |
2024-06-24 | $36.17 | $36.20 | $36.17 | $36.20 | $36.20 | 559 |
2024-06-21 | $35.85 | $35.85 | $35.71 | $35.77 | $35.77 | 4,258 |
2024-06-20 | $36.11 | $36.22 | $36.01 | $36.22 | $36.22 | 9,069 |
2024-06-18 | $36.09 | $36.19 | $36.09 | $36.19 | $36.19 | 697 |
2024-06-17 | $35.63 | $35.88 | $35.57 | $35.83 | $35.83 | 2,794 |
2024-06-14 | $35.49 | $35.67 | $35.17 | $35.67 | $35.67 | 2,084 |
2024-06-13 | $35.92 | $35.92 | $35.86 | $35.86 | $35.86 | 468 |
2024-06-12 | $36.70 | $36.85 | $36.59 | $36.59 | $36.59 | 1,028 |
2024-06-11 | $35.99 | $36.24 | $35.83 | $35.93 | $35.93 | 5,761 |
2024-06-10 | $36.59 | $36.89 | $36.58 | $36.79 | $36.36 | 2,296 |
2024-06-07 | $36.61 | $36.98 | $35.00 | $36.70 | $36.27 | 2,783 |
2024-06-06 | $37.40 | $37.47 | $37.31 | $37.45 | $37.01 | 1,120 |
2024-06-05 | $37.23 | $37.49 | $37.23 | $37.49 | $37.05 | 1,108 |
2024-06-04 | $37.53 | $37.53 | $37.00 | $37.00 | $36.57 | 1,168 |
2024-06-03 | $37.86 | $39.44 | $37.75 | $39.44 | $38.98 | 2,550 |
2024-05-31 | $37.52 | $37.56 | $37.18 | $37.56 | $37.12 | 2,893 |
2024-05-30 | $37.31 | $37.44 | $37.28 | $37.43 | $36.99 | 12,541 |
2024-05-29 | $36.98 | $36.98 | $36.64 | $36.64 | $36.21 | 4,537 |
2024-05-28 | $37.73 | $37.73 | $37.43 | $37.43 | $36.99 | 4,158 |
2024-05-24 | $37.24 | $37.50 | $37.22 | $37.44 | $37.44 | 13,596 |
2024-05-23 | $37.33 | $37.33 | $36.78 | $36.83 | $36.83 | 5,663 |
2024-05-22 | $37.15 | $37.27 | $36.96 | $37.13 | $37.13 | 4,434 |
2024-05-21 | $37.28 | $37.30 | $37.28 | $37.30 | $37.30 | 397 |
2024-05-20 | $37.36 | $37.49 | $37.32 | $37.36 | $37.36 | 4,957 |
2024-05-17 | $37.08 | $37.15 | $37.08 | $37.15 | $37.15 | 982 |
2024-05-16 | $36.86 | $37.04 | $36.83 | $36.91 | $36.91 | 6,457 |
2024-05-15 | $36.92 | $36.92 | $36.80 | $36.90 | $36.90 | 3,612 |
2024-05-14 | $36.42 | $36.50 | $36.38 | $36.43 | $36.43 | 14,249 |
2024-05-13 | $36.13 | $36.21 | $36.03 | $36.06 | $36.06 | 13,060 |
2024-05-10 | $36.15 | $36.15 | $36.03 | $36.11 | $36.11 | 76,099 |
2024-05-09 | $35.77 | $35.97 | $35.65 | $35.97 | $35.97 | 2,743 |
2024-05-08 | $35.58 | $35.66 | $35.58 | $35.64 | $35.64 | 8,090 |
2024-05-07 | $35.39 | $35.51 | $35.39 | $35.45 | $35.45 | 12,811 |
2024-05-06 | $35.20 | $35.35 | $35.20 | $35.35 | $35.35 | 21,027 |
2024-05-03 | $35.13 | $35.23 | $35.13 | $35.14 | $35.14 | 1,950 |
2024-05-02 | $34.59 | $34.86 | $34.38 | $34.86 | $34.86 | 1,157 |
2024-05-01 | $34.40 | $34.48 | $34.38 | $34.38 | $34.38 | 7,818 |
2024-04-30 | $34.71 | $34.71 | $34.50 | $34.50 | $34.50 | 213 |
2024-04-29 | $34.44 | $34.90 | $34.44 | $34.85 | $34.85 | 13,568 |
2024-04-26 | $34.10 | $34.36 | $34.10 | $34.36 | $34.36 | 1,763 |
2024-04-25 | $33.72 | $34.06 | $33.72 | $33.99 | $33.99 | 8,441 |
2024-04-24 | $34.05 | $34.05 | $33.86 | $34.01 | $34.01 | 2,326 |
2024-04-23 | $34.06 | $34.32 | $34.06 | $34.29 | $34.29 | 3,415 |
2024-04-22 | $33.62 | $33.76 | $33.54 | $33.71 | $33.71 | 1,893 |
2024-04-19 | $33.40 | $33.43 | $33.30 | $33.43 | $33.43 | 5,398 |
2024-04-18 | $33.73 | $33.73 | $33.52 | $33.55 | $33.55 | 1,765 |
2024-04-17 | $33.68 | $33.68 | $33.45 | $33.63 | $33.63 | 7,133 |
2024-04-16 | $33.54 | $33.54 | $33.44 | $33.44 | $33.44 | 886 |
2024-04-15 | $34.60 | $34.60 | $33.88 | $33.88 | $33.88 | 1,205 |
2024-04-12 | $34.35 | $34.35 | $33.91 | $33.92 | $33.92 | 4,676 |
2024-04-11 | $34.82 | $34.83 | $34.82 | $34.83 | $34.83 | 769 |
2024-04-10 | $34.57 | $34.64 | $34.57 | $34.64 | $34.64 | 1,514 |
2024-04-09 | $34.93 | $34.94 | $34.88 | $34.94 | $34.94 | 6,741 |
2024-04-08 | $34.90 | $35.06 | $34.90 | $35.02 | $35.02 | 13,752 |
2024-04-05 | $34.72 | $34.75 | $34.68 | $34.72 | $34.72 | 1,345 |
2024-04-04 | $35.11 | $35.12 | $34.57 | $34.68 | $34.68 | 2,242 |
2024-04-03 | $34.60 | $34.78 | $34.60 | $34.78 | $34.78 | 1,560 |
2024-04-02 | $34.67 | $34.72 | $34.52 | $34.62 | $34.62 | 1,898 |
2024-04-01 | $35.29 | $35.29 | $35.01 | $35.01 | $35.01 | 2,464 |
2024-03-28 | $35.15 | $35.24 | $35.15 | $35.17 | $35.17 | 3,749 |
2024-03-27 | $34.82 | $35.08 | $34.82 | $35.08 | $35.08 | 4,450 |
2024-03-26 | $34.63 | $34.87 | $34.63 | $34.69 | $34.69 | 10,968 |
2024-03-25 | $34.49 | $34.51 | $34.41 | $34.41 | $34.41 | 1,039 |
2024-03-22 | $34.49 | $34.54 | $34.49 | $34.49 | $34.49 | 7,811 |
2024-03-21 | $34.84 | $34.92 | $34.74 | $34.74 | $34.74 | 2,768 |
2024-03-20 | $34.27 | $34.85 | $34.27 | $34.85 | $34.85 | 8,298 |
2024-03-19 | $34.42 | $34.43 | $34.38 | $34.38 | $34.38 | 8,727 |
2024-03-18 | $34.42 | $34.83 | $34.31 | $34.34 | $34.34 | 19,993 |
2024-03-15 | $34.47 | $34.54 | $34.41 | $34.46 | $34.46 | 2,288 |
2024-03-14 | $34.42 | $34.43 | $34.40 | $34.40 | $34.40 | 990 |
2024-03-13 | $34.73 | $34.73 | $34.61 | $34.69 | $34.69 | 2,112 |
2024-03-12 | $34.63 | $34.80 | $34.58 | $34.80 | $34.80 | 4,913 |
2024-03-11 | $34.63 | $34.79 | $34.63 | $34.73 | $34.73 | 684 |
2024-03-08 | $34.98 | $35.00 | $34.72 | $34.80 | $34.80 | 4,399 |
2024-03-07 | $34.59 | $34.87 | $34.59 | $34.84 | $34.84 | 677 |
2024-03-06 | $34.20 | $34.28 | $34.20 | $34.28 | $34.28 | 218 |
2024-03-05 | $33.72 | $33.90 | $33.72 | $33.78 | $33.78 | 3,828 |
2024-03-04 | $33.53 | $33.71 | $33.53 | $33.71 | $33.71 | 2,923 |
2024-03-01 | $33.35 | $33.85 | $33.35 | $33.85 | $33.85 | 1,680 |
2024-02-29 | $33.51 | $33.51 | $33.03 | $33.41 | $33.41 | 99,119 |
2024-02-28 | $33.26 | $33.26 | $33.26 | $33.26 | $33.26 | 73 |
2024-02-27 | $33.64 | $33.68 | $33.64 | $33.67 | $33.67 | 508 |
2024-02-26 | $33.54 | $33.59 | $33.47 | $33.54 | $33.54 | 2,646 |
2024-02-23 | $33.77 | $33.77 | $33.75 | $33.75 | $33.75 | 348 |
2024-02-22 | $33.59 | $33.82 | $33.59 | $33.82 | $33.82 | 5,059 |
2024-02-21 | $33.30 | $33.40 | $33.27 | $33.40 | $33.40 | 2,442 |
2024-02-20 | $33.49 | $33.50 | $33.36 | $33.41 | $33.41 | 1,518 |
2024-02-16 | $33.33 | $33.52 | $33.33 | $33.52 | $33.52 | 480 |
2024-02-15 | $33.29 | $33.46 | $33.29 | $33.46 | $33.46 | 397 |
2024-02-14 | $33.02 | $33.11 | $32.95 | $33.11 | $33.11 | 998 |
2024-02-13 | $32.93 | $32.93 | $32.57 | $32.64 | $32.64 | 2,258 |
2024-02-12 | $33.44 | $33.66 | $33.43 | $33.55 | $33.55 | 6,612 |
2024-02-09 | $33.26 | $33.28 | $33.24 | $33.27 | $33.27 | 2,964 |
2024-02-08 | $33.38 | $33.40 | $33.24 | $33.40 | $33.40 | 948 |
2024-02-07 | $33.30 | $33.34 | $33.20 | $33.34 | $33.34 | 779 |
2024-02-06 | $33.17 | $33.33 | $33.17 | $33.33 | $33.33 | 3,294 |
2024-02-05 | $33.09 | $33.09 | $32.79 | $32.79 | $32.79 | 759 |
2024-02-02 | $33.64 | $33.64 | $33.46 | $33.56 | $33.56 | 1,762 |
2024-02-01 | $33.87 | $33.96 | $33.87 | $33.92 | $33.92 | 412 |
2024-01-31 | $34.03 | $34.03 | $33.65 | $33.65 | $33.65 | 1,359 |
2024-01-30 | $33.78 | $33.97 | $33.78 | $33.97 | $33.97 | 464 |
2024-01-29 | $33.91 | $34.00 | $33.71 | $34.00 | $34.00 | 7,727 |
2024-01-26 | $33.93 | $34.04 | $33.87 | $34.01 | $34.01 | 28,502 |
2024-01-25 | $33.54 | $33.66 | $33.47 | $33.66 | $33.66 | 13,927 |
2024-01-24 | $33.50 | $33.52 | $33.34 | $33.35 | $33.35 | 2,517 |
2024-01-23 | $33.17 | $33.20 | $32.94 | $33.03 | $33.03 | 6,640 |
2024-01-22 | $33.09 | $33.24 | $33.09 | $33.24 | $33.24 | 1,865 |
2024-01-19 | $32.76 | $32.94 | $32.70 | $32.94 | $32.94 | 4,428 |
2024-01-18 | $32.98 | $33.11 | $32.93 | $33.11 | $33.11 | 7,356 |
2024-01-17 | $32.47 | $32.86 | $32.47 | $32.86 | $32.86 | 22,795 |
2024-01-16 | $33.37 | $33.43 | $33.13 | $33.13 | $33.13 | 23,552 |
2024-01-12 | $33.96 | $33.96 | $33.63 | $33.69 | $33.69 | 6,815 |
2024-01-11 | $33.46 | $33.61 | $33.39 | $33.57 | $33.57 | 1,638 |
2024-01-10 | $33.77 | $33.90 | $33.77 | $33.79 | $33.79 | 938 |
2024-01-09 | $33.88 | $33.88 | $33.68 | $33.68 | $33.68 | 3,200 |
2024-01-08 | $33.92 | $34.32 | $33.76 | $34.32 | $34.32 | 3,715 |
2024-01-05 | $33.49 | $33.79 | $33.49 | $33.60 | $33.60 | 2,075 |
2024-01-04 | $33.95 | $33.95 | $33.78 | $33.78 | $33.78 | 2,253 |
2024-01-03 | $33.54 | $33.81 | $33.50 | $33.69 | $33.69 | 5,833 |
2024-01-02 | $33.98 | $34.05 | $33.87 | $33.88 | $33.88 | 2,426 |
2023-12-29 | $34.64 | $34.76 | $34.51 | $34.72 | $34.72 | 5,332 |
2023-12-28 | $34.80 | $34.95 | $34.55 | $34.77 | $34.77 | 4,399 |
2023-12-27 | $34.79 | $35.04 | $34.72 | $34.98 | $34.98 | 7,531 |
2023-12-26 | $34.59 | $34.95 | $34.57 | $34.94 | $34.94 | 1,265 |
2023-12-22 | $34.65 | $34.71 | $34.50 | $34.60 | $34.60 | 13,534 |
2023-12-21 | $34.30 | $34.45 | $34.18 | $34.45 | $34.45 | 1,457 |
2023-12-20 | $34.31 | $34.50 | $34.05 | $34.05 | $34.05 | 5,823 |
2023-12-19 | $34.62 | $34.77 | $34.62 | $34.74 | $34.74 | 5,817 |
2023-12-18 | $34.14 | $34.23 | $34.14 | $34.23 | $34.23 | 4,270 |
2023-12-15 | $34.40 | $34.40 | $34.14 | $34.15 | $34.15 | 4,490 |
2023-12-14 | $34.33 | $34.71 | $34.33 | $34.70 | $34.70 | 9,314 |
2023-12-13 | $32.83 | $33.53 | $32.79 | $33.44 | $33.44 | 17,704 |
2023-12-12 | $33.05 | $33.10 | $33.05 | $33.10 | $33.10 | 795 |
2023-12-11 | $33.06 | $33.21 | $33.05 | $33.21 | $33.21 | 9,069 |
2023-12-08 | $33.19 | $33.20 | $32.94 | $33.06 | $33.06 | 2,309 |
2023-12-07 | $32.92 | $33.08 | $32.92 | $33.00 | $33.00 | 5,284 |
2023-12-06 | $32.95 | $33.00 | $32.69 | $32.69 | $32.69 | 2,109 |
2023-12-05 | $32.70 | $32.70 | $32.62 | $32.69 | $32.69 | 1,385 |
2023-12-04 | $32.65 | $32.65 | $32.46 | $32.56 | $32.56 | 13,027 |
2023-12-01 | $32.53 | $32.89 | $32.53 | $32.89 | $32.89 | 10,999 |
2023-11-30 | $32.26 | $32.46 | $32.26 | $32.29 | $32.29 | 5,926 |
2023-11-29 | $32.73 | $32.87 | $32.63 | $32.80 | $32.80 | 1,320 |
2023-11-28 | $32.67 | $32.67 | $32.61 | $32.61 | $32.61 | 459 |
2023-11-27 | $32.54 | $32.61 | $32.40 | $32.61 | $32.61 | 2,338 |
2023-11-24 | $32.54 | $32.56 | $32.54 | $32.55 | $32.55 | 3,331 |
2023-11-22 | $32.22 | $32.22 | $32.14 | $32.16 | $32.16 | 2,218 |
2023-11-21 | $32.25 | $32.26 | $32.10 | $32.10 | $32.10 | 20,814 |
2023-11-20 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 59 |
2023-11-17 | $32.00 | $32.28 | $32.00 | $32.28 | $32.28 | 7,251 |
2023-11-16 | $31.88 | $31.89 | $31.64 | $31.64 | $31.64 | 4,840 |
2023-11-15 | $32.27 | $32.32 | $32.20 | $32.20 | $32.20 | 2,569 |
2023-11-14 | $31.83 | $32.21 | $31.03 | $32.18 | $32.18 | 2,306 |
2023-11-13 | $30.48 | $30.68 | $30.48 | $30.68 | $30.68 | 4,110 |
2023-11-10 | $30.30 | $30.67 | $30.30 | $30.57 | $30.57 | 1,130 |
2023-11-09 | $30.91 | $30.91 | $30.51 | $30.56 | $30.56 | 2,603 |
2023-11-08 | $30.53 | $30.53 | $30.53 | $30.53 | $30.53 | 100 |
2023-11-07 | $30.34 | $30.35 | $30.29 | $30.35 | $30.35 | 2,964 |
2023-11-06 | $30.62 | $30.62 | $30.39 | $30.39 | $30.39 | 1,636 |
2023-11-03 | $30.91 | $30.98 | $30.86 | $30.86 | $30.86 | 4,458 |
2023-11-02 | $29.58 | $30.21 | $29.58 | $30.19 | $30.19 | 4,927 |
2023-11-01 | $28.97 | $29.23 | $28.97 | $29.23 | $29.23 | 24,532 |
2023-10-31 | $28.91 | $29.11 | $28.81 | $28.97 | $28.97 | 3,821 |
2023-10-30 | $28.83 | $28.92 | $28.79 | $28.89 | $28.89 | 2,168 |
2023-10-27 | $28.66 | $28.66 | $28.29 | $28.29 | $28.29 | 4,170 |
2023-10-26 | $28.34 | $28.34 | $28.19 | $28.19 | $28.19 | 1,407 |
2023-10-25 | $28.47 | $28.49 | $28.29 | $28.34 | $28.34 | 16,156 |
2023-10-24 | $28.82 | $28.85 | $28.68 | $28.78 | $28.78 | 5,963 |
2023-10-23 | $28.65 | $29.14 | $28.65 | $29.02 | $29.02 | 16,451 |
2023-10-20 | $28.85 | $28.85 | $28.77 | $28.83 | $28.83 | 22,979 |
2023-10-19 | $29.09 | $29.24 | $28.93 | $28.93 | $28.93 | 7,807 |
2023-10-18 | $29.71 | $29.71 | $29.30 | $29.31 | $29.31 | 15,362 |
2023-10-17 | $30.09 | $30.18 | $29.93 | $29.96 | $29.96 | 12,815 |
2023-10-16 | $29.48 | $29.85 | $29.48 | $29.85 | $29.85 | 2,986 |
2023-10-13 | $29.91 | $29.97 | $29.51 | $29.58 | $29.58 | 3,203 |
2023-10-12 | $30.48 | $30.48 | $30.03 | $30.19 | $30.19 | 1,238 |
2023-10-11 | $30.78 | $30.78 | $30.51 | $30.64 | $30.64 | 9,398 |
2023-10-10 | $30.55 | $30.81 | $30.55 | $30.77 | $30.77 | 561 |
2023-10-09 | $29.91 | $30.17 | $29.83 | $30.11 | $30.11 | 16,040 |
2023-10-06 | $30.05 | $30.51 | $30.05 | $30.51 | $30.51 | 785 |
2023-10-05 | $29.91 | $30.08 | $29.91 | $30.08 | $30.08 | 663 |
2023-10-04 | $29.78 | $29.78 | $29.38 | $29.73 | $29.73 | 2,412 |
2023-10-03 | $29.95 | $29.95 | $29.79 | $29.79 | $29.79 | 837 |
2023-10-02 | $30.59 | $30.59 | $30.22 | $30.31 | $30.31 | 5,554 |
2023-09-29 | $31.38 | $31.48 | $31.14 | $31.14 | $31.14 | 10,902 |
2023-09-28 | $30.77 | $30.93 | $30.77 | $30.90 | $30.90 | 791 |
2023-09-27 | $30.90 | $30.90 | $30.75 | $30.83 | $30.83 | 2,311 |
2023-09-26 | $31.25 | $31.25 | $30.97 | $30.97 | $30.97 | 3,495 |
2023-09-25 | $31.14 | $31.39 | $31.10 | $31.39 | $31.39 | 1,255 |
2023-09-22 | $31.66 | $31.66 | $31.66 | $31.66 | $31.66 | 246 |
2023-09-21 | $31.94 | $31.94 | $31.81 | $31.81 | $31.81 | 798 |
2023-09-20 | $32.33 | $32.33 | $31.94 | $31.94 | $31.94 | 1,454 |
2023-09-19 | $31.77 | $31.80 | $31.72 | $31.80 | $31.80 | 931 |
2023-09-18 | $31.79 | $31.81 | $31.71 | $31.81 | $31.81 | 3,257 |
2023-09-15 | $32.51 | $32.54 | $32.32 | $32.37 | $32.37 | 17,282 |
2023-09-14 | $32.33 | $32.52 | $32.33 | $32.50 | $32.50 | 23,279 |
2023-09-13 | $32.17 | $32.23 | $32.17 | $32.22 | $32.22 | 1,468 |
2023-09-12 | $32.19 | $32.23 | $32.15 | $32.22 | $32.22 | 3,159 |
2023-09-11 | $32.18 | $32.35 | $32.17 | $32.31 | $32.31 | 14,253 |
2023-09-08 | $32.02 | $32.11 | $32.01 | $32.01 | $32.01 | 5,015 |
2023-09-07 | $31.93 | $31.93 | $31.90 | $31.90 | $31.90 | 702 |
2023-09-06 | $31.95 | $32.02 | $31.95 | $32.02 | $32.02 | 367 |
2023-09-05 | $32.52 | $32.52 | $32.23 | $32.27 | $32.27 | 4,539 |
2023-09-01 | $32.53 | $32.53 | $32.53 | $32.53 | $32.53 | 121 |
2023-08-31 | $32.74 | $32.79 | $32.68 | $32.79 | $32.79 | 1,852 |
2023-08-30 | $32.85 | $32.85 | $32.81 | $32.82 | $32.82 | 2,100 |
2023-08-29 | $32.35 | $32.61 | $32.35 | $32.61 | $32.61 | 575 |
2023-08-28 | $32.00 | $32.25 | $32.00 | $32.25 | $32.25 | 3,362 |
2023-08-25 | $31.90 | $31.90 | $31.71 | $31.87 | $31.87 | 4,596 |
2023-08-24 | $31.89 | $31.90 | $31.77 | $31.77 | $31.77 | 1,461 |
2023-08-23 | $32.22 | $32.28 | $32.19 | $32.19 | $32.19 | 1,371 |
2023-08-22 | $32.05 | $32.05 | $31.85 | $31.85 | $31.85 | 2,983 |
2023-08-21 | $31.85 | $31.98 | $31.79 | $31.93 | $31.93 | 1,499 |
2023-08-18 | $31.90 | $32.10 | $31.90 | $32.10 | $32.10 | 3,636 |
2023-08-17 | $32.54 | $32.54 | $32.42 | $32.45 | $32.45 | 743 |
2023-08-16 | $33.04 | $33.04 | $32.77 | $32.86 | $32.86 | 5,864 |
2023-08-15 | $33.06 | $33.10 | $32.95 | $32.95 | $32.95 | 2,309 |
2023-08-14 | $33.09 | $33.19 | $33.09 | $33.16 | $33.16 | 3,574 |
2023-08-11 | $33.27 | $33.27 | $33.25 | $33.25 | $33.25 | 522 |
2023-08-10 | $33.54 | $33.66 | $33.29 | $33.29 | $33.29 | 11,239 |
2023-08-09 | $33.37 | $33.42 | $33.35 | $33.42 | $33.42 | 7,441 |
2023-08-08 | $33.24 | $33.39 | $33.18 | $33.37 | $33.37 | 4,334 |
2023-08-07 | $33.49 | $33.63 | $33.42 | $33.63 | $33.63 | 8,529 |
2023-08-04 | $33.51 | $33.58 | $33.28 | $33.28 | $33.28 | 5,316 |
2023-08-03 | $33.17 | $33.26 | $33.11 | $33.18 | $33.18 | 10,002 |
2023-08-02 | $33.26 | $33.26 | $33.00 | $33.17 | $33.17 | 7,226 |
2023-08-01 | $33.87 | $33.87 | $33.71 | $33.72 | $33.72 | 3,622 |
2023-07-31 | $34.21 | $34.22 | $34.07 | $34.07 | $34.07 | 2,918 |
2023-07-28 | $34.05 | $34.18 | $33.70 | $33.96 | $33.96 | 4,598 |
2023-07-27 | $33.94 | $33.94 | $33.94 | $33.94 | $33.94 | 432 |
2023-07-26 | $34.29 | $34.46 | $34.25 | $34.38 | $34.38 | 1,598 |
2023-07-25 | $34.09 | $34.12 | $34.04 | $34.12 | $34.12 | 1,715 |
2023-07-24 | $34.00 | $34.00 | $33.93 | $33.93 | $33.93 | 572 |
2023-07-21 | $34.11 | $34.26 | $34.11 | $34.19 | $34.19 | 473 |
2023-07-20 | $34.51 | $34.51 | $34.29 | $34.33 | $34.33 | 2,854 |
2023-07-19 | $34.34 | $34.49 | $34.34 | $34.49 | $34.49 | 3,010 |
2023-07-18 | $33.77 | $33.77 | $33.64 | $33.71 | $33.71 | 1,762 |
2023-07-17 | $33.38 | $33.38 | $33.35 | $33.36 | $33.36 | 1,731 |
2023-07-14 | $33.70 | $33.75 | $33.60 | $33.60 | $33.60 | 1,608 |
2023-07-13 | $33.69 | $33.81 | $33.66 | $33.81 | $33.81 | 3,479 |
2023-07-12 | $33.08 | $33.26 | $33.08 | $33.26 | $33.26 | 3,512 |
2023-07-11 | $32.12 | $32.29 | $32.12 | $32.29 | $32.29 | 1,746 |
2023-07-10 | $31.85 | $31.92 | $31.84 | $31.92 | $31.92 | 2,988 |
2023-07-07 | $31.87 | $31.89 | $31.84 | $31.88 | $31.88 | 5,961 |
2023-07-06 | $31.50 | $31.56 | $31.45 | $31.56 | $31.56 | 1,351 |
2023-07-05 | $32.11 | $32.12 | $32.06 | $32.06 | $32.06 | 1,040 |
2023-07-03 | $32.34 | $32.44 | $32.33 | $32.42 | $32.42 | 2,079 |
2023-06-30 | $32.32 | $32.32 | $32.21 | $32.28 | $32.28 | 2,390 |
2023-06-29 | $31.72 | $31.72 | $31.72 | $31.72 | $31.72 | 337 |
2023-06-28 | $31.95 | $32.07 | $31.94 | $32.04 | $32.04 | 6,465 |
2023-06-27 | $31.72 | $32.01 | $31.72 | $31.96 | $31.96 | 7,041 |
2023-06-26 | $31.70 | $31.76 | $31.70 | $31.75 | $31.75 | 760 |
2023-06-23 | $31.88 | $31.88 | $31.73 | $31.84 | $31.84 | 4,233 |
2023-06-22 | $32.24 | $32.42 | $32.24 | $32.32 | $32.32 | 2,442 |
2023-06-21 | $32.81 | $32.85 | $32.65 | $32.85 | $32.85 | 19,327 |
2023-06-20 | $33.02 | $33.09 | $33.02 | $33.09 | $33.09 | 409 |
2023-06-16 | $33.73 | $33.76 | $33.54 | $33.58 | $33.58 | 2,251 |
2023-06-15 | $33.56 | $33.63 | $33.55 | $33.56 | $33.56 | 1,236 |
2023-06-14 | $33.47 | $33.53 | $33.18 | $33.22 | $33.22 | 2,179 |
2023-06-13 | $33.14 | $33.31 | $33.13 | $33.26 | $33.26 | 2,267 |
2023-06-12 | $33.06 | $33.08 | $32.98 | $33.02 | $33.02 | 1,940 |
2023-06-09 | $33.07 | $33.07 | $33.05 | $33.05 | $33.05 | 720 |
2023-06-08 | $32.93 | $33.22 | $32.93 | $33.22 | $33.22 | 862 |
2023-06-07 | $32.80 | $32.80 | $32.73 | $32.73 | $32.73 | 951 |
2023-06-06 | $33.13 | $33.25 | $33.13 | $33.24 | $32.87 | 942 |
2023-06-05 | $33.07 | $33.11 | $32.97 | $33.04 | $33.04 | 1,755 |
2023-06-02 | $33.66 | $33.66 | $33.10 | $33.19 | $33.19 | 1,711 |
2023-06-01 | $32.67 | $32.90 | $32.65 | $32.90 | $32.90 | 4,536 |
2023-05-31 | $32.15 | $32.43 | $32.14 | $32.43 | $32.43 | 1,233 |
2023-05-30 | $32.52 | $32.57 | $32.39 | $32.45 | $32.45 | 3,288 |
2023-05-26 | $32.22 | $32.27 | $32.19 | $32.27 | $32.27 | 813 |
2023-05-25 | $32.39 | $32.39 | $32.22 | $32.22 | $32.22 | 1,439 |
2023-05-24 | $32.72 | $32.72 | $32.31 | $32.44 | $32.44 | 1,433 |
2023-05-23 | $33.06 | $33.06 | $32.92 | $32.92 | $32.92 | 188 |
2023-05-22 | $33.24 | $33.34 | $33.24 | $33.34 | $33.34 | 542 |
2023-05-19 | $33.51 | $33.51 | $33.38 | $33.46 | $33.46 | 1,419 |
2023-05-18 | $33.26 | $33.38 | $33.20 | $33.38 | $33.38 | 1,078 |
2023-05-17 | $33.22 | $33.59 | $32.92 | $33.59 | $33.59 | 3,101 |
2023-05-16 | $33.39 | $33.41 | $33.31 | $33.31 | $33.31 | 3,536 |
2023-05-15 | $33.41 | $33.66 | $33.41 | $33.66 | $33.66 | 2,641 |
2023-05-12 | $33.43 | $33.43 | $33.06 | $33.29 | $33.29 | 4,339 |
2023-05-11 | $33.43 | $33.50 | $33.40 | $33.50 | $33.50 | 5,542 |
2023-05-10 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 112 |
2023-05-09 | $33.69 | $33.81 | $33.69 | $33.78 | $33.78 | 7,451 |
2023-05-08 | $34.19 | $34.38 | $34.15 | $34.16 | $34.16 | 11,961 |
2023-05-05 | $33.99 | $34.22 | $33.99 | $34.22 | $34.22 | 2,902 |
2023-05-04 | $33.49 | $33.55 | $33.46 | $33.55 | $33.55 | 1,952 |
2023-05-03 | $33.67 | $33.69 | $33.61 | $33.61 | $33.61 | 735 |
2023-05-02 | $33.77 | $33.77 | $33.46 | $33.60 | $33.60 | 3,149 |
2023-05-01 | $33.97 | $34.00 | $33.81 | $33.89 | $33.89 | 9,653 |
2023-04-28 | $33.61 | $34.03 | $33.61 | $33.96 | $33.96 | 10,351 |
2023-04-27 | $33.29 | $33.55 | $33.27 | $33.55 | $33.55 | 2,324 |
2023-04-26 | $33.21 | $33.22 | $32.99 | $33.14 | $33.14 | 4,430 |
2023-04-25 | $33.01 | $33.01 | $32.78 | $32.80 | $32.80 | 3,001 |
2023-04-24 | $33.32 | $33.41 | $33.28 | $33.39 | $33.39 | 2,782 |
2023-04-21 | $33.02 | $33.30 | $33.02 | $33.30 | $33.30 | 2,889 |
2023-04-20 | $33.08 | $33.14 | $33.05 | $33.05 | $33.05 | 1,503 |
2023-04-19 | $33.19 | $33.19 | $33.06 | $33.06 | $33.06 | 4,825 |
2023-04-18 | $33.16 | $33.30 | $33.16 | $33.30 | $33.30 | 3,418 |
2023-04-17 | $33.13 | $33.21 | $33.04 | $33.21 | $33.21 | 948 |
2023-04-14 | $33.34 | $33.34 | $33.05 | $33.08 | $33.08 | 1,344 |
2023-04-13 | $32.88 | $33.22 | $32.88 | $33.21 | $33.21 | 24,160 |
2023-04-12 | $32.72 | $32.82 | $32.64 | $32.67 | $32.67 | 3,182 |
2023-04-11 | $32.42 | $32.48 | $32.42 | $32.47 | $32.47 | 4,532 |
2023-04-10 | $32.08 | $32.34 | $32.07 | $32.30 | $32.30 | 1,055 |
2023-04-06 | $32.25 | $32.38 | $32.22 | $32.31 | $32.31 | 3,332 |
2023-04-05 | $31.91 | $31.91 | $31.74 | $31.81 | $31.81 | 7,232 |
2023-04-04 | $32.47 | $32.49 | $32.22 | $32.46 | $32.46 | 2,754 |
2023-04-03 | $32.32 | $32.48 | $32.32 | $32.48 | $32.48 | 3,897 |
2023-03-31 | $32.25 | $32.27 | $32.17 | $32.22 | $32.22 | 3,181 |
2023-03-30 | $32.29 | $32.29 | $32.19 | $32.21 | $32.21 | 8,022 |
2023-03-29 | $31.50 | $31.60 | $31.50 | $31.60 | $31.60 | 2,413 |
2023-03-28 | $31.06 | $31.10 | $30.95 | $31.02 | $31.02 | 2,289 |
2023-03-27 | $31.25 | $31.36 | $31.25 | $31.33 | $31.33 | 2,192 |
2023-03-24 | $30.87 | $31.11 | $30.82 | $31.10 | $31.10 | 11,817 |
2023-03-23 | $31.65 | $31.65 | $31.16 | $31.26 | $31.26 | 11,688 |
2023-03-22 | $31.48 | $31.48 | $31.36 | $31.38 | $31.38 | 2,066 |
2023-03-21 | $31.43 | $31.58 | $31.32 | $31.58 | $31.58 | 5,782 |
2023-03-20 | $30.91 | $31.18 | $30.86 | $31.18 | $31.18 | 2,742 |
2023-03-17 | $30.76 | $30.86 | $30.58 | $30.71 | $30.71 | 12,153 |
2023-03-16 | $31.03 | $31.32 | $30.93 | $31.32 | $31.32 | 2,618 |
2023-03-15 | $31.09 | $31.09 | $30.52 | $30.95 | $30.95 | 22,698 |
2023-03-14 | $31.93 | $32.11 | $31.93 | $32.11 | $32.11 | 1,547 |
2023-03-13 | $31.34 | $31.70 | $31.34 | $31.64 | $31.64 | 16,890 |
2023-03-10 | $32.11 | $32.20 | $31.83 | $31.96 | $31.96 | 15,909 |
2023-03-09 | $32.38 | $32.45 | $32.12 | $32.14 | $32.14 | 6,026 |
2023-03-08 | $32.37 | $32.42 | $32.32 | $32.41 | $32.41 | 6,967 |
2023-03-07 | $33.00 | $33.00 | $32.29 | $32.29 | $32.29 | 9,531 |
2023-03-06 | $33.19 | $33.30 | $33.11 | $33.13 | $33.13 | 2,640 |
2023-03-03 | $32.91 | $33.20 | $32.91 | $33.20 | $33.20 | 5,118 |
2023-03-02 | $32.78 | $32.88 | $32.65 | $32.78 | $32.78 | 10,787 |
2023-03-01 | $33.15 | $33.16 | $32.98 | $33.05 | $33.05 | 3,882 |
2023-02-28 | $33.32 | $33.32 | $32.96 | $33.03 | $33.03 | 3,015 |
2023-02-27 | $32.96 | $33.24 | $32.96 | $33.24 | $33.24 | 3,030 |
2023-02-24 | $32.37 | $32.53 | $32.37 | $32.53 | $32.53 | 3,345 |
2023-02-23 | $32.64 | $32.91 | $32.64 | $32.91 | $32.91 | 914 |
2023-02-22 | $32.80 | $32.84 | $32.64 | $32.64 | $32.64 | 7,062 |
2023-02-21 | $33.25 | $33.25 | $33.02 | $33.03 | $33.03 | 3,475 |
2023-02-17 | $33.16 | $33.55 | $33.16 | $33.52 | $33.52 | 9,632 |
2023-02-16 | $33.06 | $33.42 | $33.03 | $33.22 | $33.22 | 7,419 |
2023-02-15 | $33.32 | $33.37 | $33.13 | $33.36 | $33.36 | 2,746 |
2023-02-14 | $33.74 | $33.74 | $33.39 | $33.72 | $33.72 | 1,877 |
2023-02-13 | $33.44 | $33.59 | $33.41 | $33.56 | $33.56 | 3,818 |
2023-02-10 | $33.28 | $33.28 | $33.05 | $33.12 | $33.12 | 2,058 |
2023-02-09 | $33.84 | $33.93 | $33.57 | $33.61 | $33.61 | 15,259 |
2023-02-08 | $33.88 | $33.88 | $33.61 | $33.70 | $33.70 | 13,705 |
2023-02-07 | $33.29 | $33.59 | $33.15 | $33.58 | $33.58 | 29,689 |
2023-02-06 | $33.76 | $33.76 | $33.59 | $33.65 | $33.65 | 17,353 |
2023-02-03 | $34.20 | $34.28 | $34.01 | $34.03 | $34.03 | 8,113 |
2023-02-02 | $34.47 | $34.72 | $34.47 | $34.58 | $34.58 | 15,864 |
2023-02-01 | $33.85 | $34.30 | $33.64 | $34.15 | $34.15 | 32,202 |
2023-01-31 | $33.52 | $33.59 | $33.50 | $33.59 | $33.59 | 45,814 |
2023-01-30 | $33.63 | $33.90 | $33.63 | $33.77 | $33.77 | 13,620 |
2023-01-27 | $33.98 | $34.00 | $33.93 | $33.95 | $33.95 | 4,523 |
2023-01-26 | $33.62 | $33.91 | $33.61 | $33.91 | $33.91 | 3,264 |
2023-01-25 | $33.24 | $33.71 | $33.24 | $33.71 | $33.71 | 2,618 |
2023-01-24 | $33.50 | $33.54 | $33.44 | $33.54 | $33.54 | 1,801 |
2023-01-23 | $33.39 | $33.65 | $33.30 | $33.65 | $33.65 | 14,310 |
2023-01-20 | $33.20 | $33.60 | $33.19 | $33.58 | $33.58 | 29,110 |
2023-01-19 | $33.15 | $33.39 | $33.08 | $33.36 | $33.36 | 8,175 |
2023-01-18 | $33.66 | $33.66 | $33.50 | $33.55 | $33.55 | 8,556 |
2023-01-17 | $33.44 | $33.65 | $33.40 | $33.50 | $33.50 | 13,890 |
2023-01-13 | $33.30 | $33.60 | $33.30 | $33.60 | $33.60 | 10,729 |
2023-01-12 | $33.04 | $33.39 | $32.95 | $33.33 | $33.33 | 4,193 |
2023-01-11 | $32.43 | $32.62 | $32.31 | $32.62 | $32.62 | 5,125 |
2023-01-10 | $32.39 | $32.40 | $32.20 | $32.30 | $32.30 | 16,698 |
2023-01-09 | $32.42 | $32.60 | $32.37 | $32.38 | $32.38 | 10,789 |
2023-01-06 | $32.16 | $32.42 | $32.16 | $32.42 | $32.42 | 2,454 |
2023-01-05 | $31.59 | $31.69 | $31.54 | $31.58 | $31.58 | 29,279 |
2023-01-04 | $31.57 | $31.97 | $31.57 | $31.85 | $31.85 | 11,474 |
2023-01-03 | $31.32 | $31.34 | $31.12 | $31.13 | $31.13 | 23,514 |
2022-12-30 | $31.08 | $31.11 | $30.87 | $30.98 | $30.98 | 5,090 |
2022-12-29 | $31.15 | $31.31 | $31.14 | $31.25 | $31.25 | 46,719 |
2022-12-28 | $31.20 | $31.20 | $30.80 | $30.80 | $30.80 | 4,729 |
2022-12-27 | $30.84 | $31.04 | $30.84 | $30.95 | $30.95 | 4,113 |
2022-12-23 | $30.80 | $31.07 | $30.76 | $31.00 | $31.00 | 16,344 |
2022-12-22 | $30.55 | $30.78 | $30.48 | $30.78 | $30.78 | 5,244 |
2022-12-21 | $31.01 | $31.13 | $31.01 | $31.08 | $31.08 | 8,710 |
2022-12-20 | $30.66 | $30.80 | $30.59 | $30.79 | $30.79 | 7,246 |
2022-12-19 | $30.65 | $30.86 | $30.65 | $30.70 | $30.70 | 3,588 |
2022-12-16 | $30.64 | $30.86 | $30.64 | $30.84 | $30.84 | 4,290 |
2022-12-15 | $31.78 | $31.78 | $31.35 | $31.40 | $31.40 | 3,168 |
2022-12-14 | $32.00 | $32.34 | $32.00 | $32.17 | $32.17 | 19,295 |
2022-12-13 | $32.51 | $32.60 | $32.04 | $32.07 | $32.07 | 3,527 |
2022-12-12 | $31.60 | $31.68 | $31.46 | $31.68 | $31.49 | 10,682 |
2022-12-09 | $31.65 | $31.94 | $31.63 | $31.63 | $31.63 | 8,984 |
2022-12-08 | $31.52 | $31.65 | $31.45 | $31.53 | $31.53 | 8,933 |
2022-12-07 | $31.70 | $31.80 | $31.66 | $31.74 | $31.74 | 4,002 |
2022-12-06 | $31.81 | $32.01 | $31.60 | $31.70 | $31.70 | 4,476 |
2022-12-05 | $32.59 | $32.59 | $32.07 | $32.18 | $32.18 | 6,502 |
2022-12-02 | $32.37 | $32.92 | $32.32 | $32.68 | $32.68 | 6,861 |
2022-12-01 | $32.40 | $32.80 | $32.40 | $32.48 | $32.48 | 6,804 |
2022-11-30 | $31.36 | $31.99 | $31.31 | $31.84 | $31.84 | 12,538 |
2022-11-29 | $31.45 | $31.65 | $31.45 | $31.55 | $31.55 | 2,908 |
2022-11-28 | $31.96 | $32.01 | $31.58 | $31.58 | $31.58 | 6,485 |
2022-11-25 | $32.07 | $32.41 | $32.07 | $32.35 | $32.35 | 5,331 |
2022-11-23 | $31.84 | $32.18 | $31.84 | $32.18 | $32.18 | 4,771 |
2022-11-22 | $31.48 | $31.67 | $31.43 | $31.67 | $31.67 | 8,561 |
2022-11-21 | $31.25 | $31.37 | $31.14 | $31.37 | $31.37 | 4,087 |
2022-11-18 | $31.76 | $31.76 | $31.30 | $31.34 | $31.34 | 6,743 |
2022-11-17 | $30.68 | $31.07 | $30.59 | $31.07 | $31.07 | 8,367 |
2022-11-16 | $31.01 | $31.11 | $30.90 | $31.11 | $31.11 | 2,548 |
2022-11-15 | $31.99 | $31.99 | $31.08 | $31.30 | $31.30 | 7,445 |
2022-11-14 | $31.74 | $31.74 | $31.28 | $31.30 | $31.30 | 10,660 |
2022-11-11 | $31.55 | $32.06 | $31.55 | $32.01 | $32.01 | 6,588 |
2022-11-10 | $30.34 | $31.13 | $30.30 | $31.13 | $31.13 | 11,035 |
2022-11-09 | $28.89 | $29.02 | $28.76 | $28.80 | $28.80 | 10,709 |
2022-11-08 | $29.19 | $29.67 | $29.19 | $29.39 | $29.39 | 4,931 |
2022-11-07 | $29.19 | $29.33 | $28.91 | $29.10 | $29.10 | 7,996 |
2022-11-04 | $28.08 | $28.61 | $28.08 | $28.61 | $28.61 | 9,517 |
2022-11-03 | $27.64 | $27.64 | $27.37 | $27.45 | $27.45 | 6,571 |
2022-11-02 | $28.57 | $28.92 | $28.09 | $28.09 | $28.09 | 5,533 |
2022-11-01 | $28.93 | $29.26 | $28.44 | $28.71 | $28.71 | 8,761 |
2022-10-31 | $28.28 | $28.28 | $28.00 | $28.03 | $28.03 | 21,148 |
2022-10-28 | $28.41 | $28.69 | $28.33 | $28.69 | $28.69 | 2,607 |
2022-10-27 | $28.68 | $28.81 | $28.46 | $28.46 | $28.46 | 6,366 |
2022-10-26 | $28.41 | $28.86 | $28.41 | $28.58 | $28.58 | 10,938 |
2022-10-25 | $27.14 | $27.90 | $27.00 | $27.86 | $27.86 | 15,799 |
2022-10-24 | $26.83 | $26.96 | $26.55 | $26.72 | $26.72 | 11,573 |
2022-10-21 | $25.95 | $26.57 | $25.93 | $26.57 | $26.57 | 9,479 |
2022-10-20 | $26.42 | $26.82 | $26.30 | $26.41 | $26.41 | 8,926 |
2022-10-19 | $26.50 | $26.65 | $26.24 | $26.28 | $26.28 | 10,100 |
2022-10-18 | $27.22 | $27.31 | $26.99 | $27.09 | $27.09 | 9,518 |
2022-10-17 | $26.93 | $27.30 | $26.46 | $26.95 | $26.95 | 40,855 |
2022-10-14 | $26.58 | $26.58 | $25.73 | $25.79 | $25.79 | 22,598 |
2022-10-13 | $25.28 | $26.53 | $25.28 | $26.49 | $26.49 | 31,816 |
2022-10-12 | $25.09 | $25.22 | $25.09 | $25.17 | $25.17 | 13,540 |
2022-10-11 | $25.70 | $25.96 | $25.12 | $25.30 | $25.30 | 12,665 |
2022-10-10 | $25.91 | $26.02 | $25.84 | $25.97 | $25.97 | 6,044 |
2022-10-07 | $26.41 | $26.41 | $26.06 | $26.13 | $26.13 | 9,905 |
2022-10-06 | $27.17 | $27.17 | $26.74 | $26.75 | $26.75 | 3,745 |
2022-10-05 | $27.32 | $27.38 | $26.84 | $27.15 | $27.15 | 4,174 |
2022-10-04 | $27.60 | $27.89 | $27.60 | $27.78 | $27.78 | 6,324 |
2022-10-03 | $26.43 | $26.97 | $26.09 | $26.80 | $26.80 | 42,073 |
2022-09-30 | $25.76 | $26.22 | $25.76 | $25.98 | $25.98 | 11,214 |
2022-09-29 | $25.36 | $25.55 | $24.95 | $25.52 | $25.52 | 23,234 |
2022-09-28 | $25.02 | $26.07 | $24.67 | $26.05 | $26.05 | 15,030 |
2022-09-27 | $25.87 | $26.05 | $25.22 | $25.35 | $25.35 | 27,892 |
2022-09-26 | $26.29 | $26.38 | $25.82 | $26.01 | $26.01 | 62,719 |
2022-09-23 | $27.24 | $27.81 | $26.64 | $26.77 | $26.77 | 34,084 |
2022-09-22 | $28.39 | $28.40 | $28.22 | $28.39 | $28.39 | 17,900 |
2022-09-21 | $28.93 | $29.08 | $28.69 | $28.69 | $28.69 | 9,319 |
2022-09-20 | $28.96 | $29.04 | $28.69 | $28.85 | $28.85 | 53,839 |
2022-09-19 | $29.52 | $29.77 | $29.50 | $29.77 | $29.77 | 3,004 |
2022-09-16 | $29.48 | $29.63 | $29.42 | $29.60 | $29.60 | 5,589 |
2022-09-15 | $29.73 | $29.92 | $29.59 | $29.72 | $29.72 | 6,313 |
2022-09-14 | $30.01 | $30.15 | $29.87 | $30.15 | $30.15 | 7,219 |
2022-09-13 | $30.78 | $30.78 | $30.21 | $30.21 | $30.21 | 7,128 |
2022-09-12 | $31.29 | $31.54 | $31.09 | $31.38 | $31.38 | 5,721 |
2022-09-09 | $30.23 | $30.77 | $30.23 | $30.75 | $30.75 | 2,483 |
2022-09-08 | $29.63 | $29.97 | $29.63 | $29.91 | $29.91 | 3,134 |
2022-09-07 | $29.74 | $30.02 | $29.71 | $30.02 | $30.02 | 4,284 |
2022-09-06 | $30.01 | $30.01 | $29.74 | $29.74 | $29.74 | 4,091 |
2022-09-02 | $29.74 | $30.00 | $29.33 | $29.40 | $29.40 | 5,153 |
2022-09-01 | $29.68 | $29.79 | $29.31 | $29.52 | $29.52 | 5,601 |
2022-08-31 | $30.49 | $30.55 | $30.37 | $30.40 | $30.40 | 10,059 |
2022-08-30 | $30.98 | $30.98 | $30.53 | $30.65 | $30.65 | 10,192 |
2022-08-29 | $30.72 | $30.88 | $30.63 | $30.67 | $30.67 | 4,809 |
2022-08-26 | $31.56 | $31.56 | $30.72 | $30.76 | $30.76 | 1,785 |
2022-08-25 | $31.54 | $31.54 | $31.38 | $31.54 | $31.54 | 2,988 |
2022-08-24 | $31.26 | $31.44 | $31.26 | $31.38 | $31.38 | 3,743 |
2022-08-23 | $31.60 | $31.60 | $31.50 | $31.52 | $31.52 | 1,410 |
2022-08-22 | $31.81 | $31.84 | $31.65 | $31.67 | $31.67 | 3,570 |
2022-08-19 | $32.84 | $32.84 | $32.50 | $32.53 | $32.53 | 5,964 |
2022-08-18 | $33.37 | $33.37 | $33.13 | $33.13 | $33.13 | 4,883 |
2022-08-17 | $33.54 | $33.69 | $33.54 | $33.59 | $33.59 | 1,546 |
2022-08-16 | $34.05 | $34.15 | $34.05 | $34.15 | $34.15 | 2,468 |
2022-08-15 | $34.20 | $34.21 | $34.06 | $34.06 | $34.06 | 3,394 |
2022-08-12 | $34.14 | $34.40 | $34.14 | $34.38 | $34.38 | 2,138 |
2022-08-11 | $34.20 | $34.29 | $34.11 | $34.11 | $34.11 | 1,674 |
2022-08-10 | $33.66 | $34.57 | $33.66 | $34.42 | $34.42 | 7,363 |
2022-08-09 | $33.43 | $33.43 | $33.17 | $33.17 | $33.17 | 2,055 |
2022-08-08 | $33.68 | $33.80 | $33.56 | $33.56 | $33.56 | 2,801 |
2022-08-05 | $33.52 | $33.64 | $33.52 | $33.63 | $33.63 | 588 |
2022-08-04 | $33.92 | $34.12 | $33.92 | $34.10 | $34.10 | 3,982 |
2022-08-03 | $33.75 | $33.97 | $33.75 | $33.97 | $33.97 | 861 |
2022-08-02 | $33.63 | $33.63 | $33.39 | $33.39 | $33.39 | 1,637 |
2022-08-01 | $34.10 | $34.21 | $33.97 | $34.03 | $34.03 | 6,973 |
2022-07-29 | $34.08 | $34.18 | $33.95 | $34.18 | $34.18 | 5,819 |
2022-07-28 | $33.27 | $33.63 | $33.27 | $33.63 | $33.63 | 1,991 |
2022-07-27 | $32.76 | $33.25 | $32.63 | $33.25 | $33.25 | 2,602 |
2022-07-26 | $32.91 | $32.91 | $32.41 | $32.41 | $32.41 | 3,799 |
2022-07-25 | $33.19 | $33.38 | $33.10 | $33.11 | $33.11 | 3,968 |
2022-07-22 | $32.79 | $32.79 | $32.77 | $32.77 | $32.77 | 211 |
2022-07-21 | $32.74 | $32.87 | $32.68 | $32.87 | $32.87 | 2,451 |
2022-07-20 | $32.29 | $32.36 | $32.13 | $32.22 | $32.22 | 3,823 |
2022-07-19 | $32.17 | $32.31 | $32.14 | $32.15 | $32.15 | 6,364 |
2022-07-18 | $31.77 | $31.77 | $31.49 | $31.49 | $31.49 | 499 |
2022-07-15 | $30.93 | $31.03 | $30.89 | $31.03 | $31.03 | 1,756 |
2022-07-14 | $30.40 | $30.49 | $30.15 | $30.44 | $30.44 | 3,794 |
2022-07-13 | $31.11 | $31.11 | $30.95 | $30.99 | $30.99 | 2,721 |
2022-07-12 | $30.90 | $31.27 | $30.90 | $31.11 | $31.11 | 2,043 |
2022-07-11 | $31.16 | $31.16 | $31.01 | $31.01 | $31.01 | 1,181 |
2022-07-08 | $31.48 | $31.51 | $31.47 | $31.47 | $31.47 | 2,151 |
2022-07-07 | $31.31 | $31.44 | $31.31 | $31.44 | $31.44 | 2,402 |
2022-07-06 | $30.53 | $30.91 | $30.45 | $30.90 | $30.90 | 4,179 |
2022-07-05 | $30.26 | $30.57 | $30.10 | $30.57 | $30.57 | 51,215 |
2022-07-01 | $30.94 | $31.43 | $30.86 | $31.43 | $31.43 | 15,755 |
2022-06-30 | $31.36 | $31.65 | $31.36 | $31.64 | $31.64 | 3,015 |
2022-06-29 | $32.08 | $32.32 | $31.87 | $31.91 | $31.91 | 1,664 |
2022-06-28 | $32.80 | $32.81 | $32.45 | $32.45 | $32.45 | 2,092 |
2022-06-27 | $32.84 | $32.98 | $32.74 | $32.74 | $32.74 | 2,722 |
2022-06-24 | $32.42 | $32.92 | $32.42 | $32.92 | $32.92 | 12,743 |
2022-06-23 | $31.70 | $32.03 | $31.62 | $31.99 | $31.99 | 6,570 |
2022-06-22 | $31.81 | $32.26 | $31.81 | $32.08 | $32.08 | 3,367 |
2022-06-21 | $32.23 | $32.23 | $32.11 | $32.11 | $32.11 | 2,373 |
2022-06-17 | $31.94 | $32.09 | $31.88 | $31.93 | $31.93 | 16,090 |
2022-06-16 | $31.84 | $32.00 | $31.73 | $31.78 | $31.78 | 3,828 |
2022-06-15 | $31.82 | $32.86 | $31.82 | $32.86 | $32.86 | 10,824 |
2022-06-14 | $31.90 | $31.90 | $31.30 | $31.60 | $31.60 | 8,835 |
2022-06-13 | $32.50 | $32.84 | $32.09 | $32.17 | $32.17 | 94,702 |
2022-06-10 | $33.64 | $33.69 | $33.55 | $33.67 | $33.67 | 3,129 |
2022-06-09 | $35.19 | $35.19 | $34.59 | $34.59 | $34.59 | 2,711 |
2022-06-08 | $35.89 | $36.12 | $35.69 | $35.79 | $35.34 | 5,372 |
2022-06-07 | $36.24 | $36.26 | $36.23 | $36.23 | $35.78 | 3,722 |
2022-06-06 | $36.30 | $36.32 | $36.27 | $36.27 | $35.82 | 5,252 |
2022-06-03 | $35.81 | $36.08 | $35.81 | $35.96 | $35.51 | 9,263 |
2022-06-02 | $35.89 | $36.42 | $35.77 | $36.41 | $35.96 | 2,437 |
2022-06-01 | $36.14 | $36.14 | $35.46 | $35.52 | $35.08 | 24,644 |
2022-05-31 | $36.21 | $36.40 | $36.12 | $36.19 | $35.74 | 2,451 |
2022-05-27 | $36.20 | $36.21 | $36.08 | $36.21 | $35.75 | 2,049 |
2022-05-26 | $35.49 | $36.00 | $35.49 | $35.99 | $35.54 | 9,879 |
2022-05-25 | $35.18 | $35.39 | $35.14 | $35.25 | $34.81 | 7,818 |
2022-05-24 | $35.09 | $35.15 | $34.83 | $35.02 | $34.58 | 11,092 |
2022-05-23 | $35.32 | $35.57 | $35.29 | $35.55 | $35.11 | 10,233 |
2022-05-20 | $34.99 | $34.99 | $34.47 | $34.74 | $34.31 | 4,072 |
2022-05-19 | $34.41 | $34.62 | $34.37 | $34.54 | $34.10 | 6,321 |
2022-05-18 | $34.84 | $34.84 | $34.23 | $34.23 | $33.80 | 7,474 |
2022-05-17 | $35.15 | $35.28 | $35.06 | $35.25 | $34.81 | 11,692 |
2022-05-16 | $34.24 | $34.48 | $34.16 | $34.46 | $34.03 | 3,119 |
2022-05-13 | $33.71 | $34.25 | $33.71 | $34.23 | $33.80 | 11,191 |
2022-05-12 | $33.00 | $33.50 | $32.96 | $33.14 | $32.73 | 17,617 |
2022-05-11 | $33.67 | $33.94 | $33.17 | $33.17 | $32.76 | 10,347 |
2022-05-10 | $33.66 | $33.66 | $33.31 | $33.41 | $32.99 | 29,406 |
2022-05-09 | $33.59 | $33.59 | $33.22 | $33.30 | $32.89 | 14,444 |
2022-05-06 | $34.62 | $34.62 | $34.01 | $34.21 | $33.78 | 9,894 |
2022-05-05 | $34.89 | $34.92 | $34.77 | $34.89 | $34.46 | 1,177 |
2022-05-04 | $35.62 | $36.38 | $35.59 | $36.38 | $35.93 | 3,056 |
2022-05-03 | $36.16 | $36.16 | $36.12 | $36.14 | $35.69 | 1,980 |
2022-05-02 | $36.38 | $36.57 | $35.76 | $36.10 | $35.65 | 17,175 |
2022-04-29 | $36.89 | $36.96 | $36.39 | $36.39 | $35.94 | 31,355 |
2022-04-28 | $36.26 | $36.59 | $36.11 | $36.52 | $36.06 | 21,483 |
2022-04-27 | $36.31 | $36.42 | $36.07 | $36.17 | $35.72 | 9,604 |
2022-04-26 | $37.20 | $37.29 | $36.36 | $36.40 | $35.95 | 6,894 |
2022-04-25 | $37.23 | $37.59 | $37.15 | $37.52 | $37.05 | 103,816 |
2022-04-22 | $38.61 | $38.61 | $37.86 | $37.86 | $37.39 | 4,052 |
2022-04-21 | $39.32 | $39.35 | $38.67 | $38.67 | $38.19 | 191,500 |
2022-04-20 | $38.83 | $38.94 | $38.78 | $38.86 | $38.38 | 3,076 |
2022-04-19 | $38.34 | $38.64 | $38.34 | $38.60 | $38.12 | 4,366 |
2022-04-18 | $38.69 | $38.84 | $38.68 | $38.68 | $38.20 | 1,121 |
2022-04-14 | $38.93 | $39.02 | $38.70 | $38.92 | $38.43 | 32,687 |
2022-04-13 | $38.56 | $38.98 | $38.56 | $38.98 | $38.49 | 8,500 |
2022-04-12 | $38.67 | $38.73 | $38.42 | $38.46 | $37.98 | 7,649 |
2022-04-11 | $38.97 | $38.97 | $38.65 | $38.65 | $38.17 | 2,860 |
2022-04-08 | $38.79 | $38.97 | $38.75 | $38.90 | $38.42 | 7,606 |
2022-04-07 | $38.95 | $39.07 | $38.81 | $39.00 | $38.51 | 23,415 |
2022-04-06 | $38.97 | $39.04 | $38.82 | $39.01 | $38.52 | 6,923 |
2022-04-05 | $39.66 | $39.66 | $39.31 | $39.57 | $39.08 | 15,403 |
2022-04-04 | $39.34 | $39.48 | $39.34 | $39.45 | $38.96 | 2,021 |
2022-04-01 | $39.19 | $39.28 | $39.08 | $39.28 | $38.79 | 5,814 |
2022-03-31 | $39.31 | $39.31 | $39.02 | $39.02 | $38.53 | 3,976 |
2022-03-30 | $39.61 | $39.61 | $39.24 | $39.24 | $38.75 | 2,396 |
2022-03-29 | $39.83 | $39.94 | $39.67 | $39.91 | $39.42 | 4,857 |
2022-03-28 | $38.94 | $39.18 | $38.91 | $39.17 | $38.68 | 3,377 |
2022-03-25 | $39.20 | $39.38 | $39.19 | $39.37 | $38.88 | 3,486 |
2022-03-24 | $38.96 | $39.14 | $38.96 | $39.12 | $38.63 | 3,316 |
2022-03-23 | $39.25 | $39.33 | $39.05 | $39.05 | $38.56 | 10,655 |
2022-03-22 | $39.59 | $39.88 | $39.59 | $39.88 | $39.38 | 4,849 |
2022-03-21 | $39.37 | $39.37 | $39.12 | $39.20 | $38.71 | 4,109 |
2022-03-18 | $39.42 | $39.91 | $39.42 | $39.91 | $39.41 | 9,727 |
2022-03-17 | $38.94 | $39.41 | $38.94 | $39.16 | $38.67 | 2,200 |
2022-03-16 | $38.30 | $39.28 | $38.29 | $39.28 | $38.79 | 10,506 |
2022-03-15 | $37.55 | $37.57 | $37.34 | $37.57 | $37.10 | 1,335 |
2022-03-14 | $37.69 | $38.04 | $37.58 | $37.67 | $37.20 | 38,019 |
2022-03-11 | $37.77 | $37.77 | $36.87 | $36.98 | $36.52 | 83,888 |
2022-03-10 | $37.37 | $37.37 | $36.90 | $36.93 | $36.47 | 11,954 |
2022-03-09 | $36.66 | $37.93 | $36.66 | $37.70 | $37.22 | 10,276 |
2022-03-08 | $35.89 | $36.78 | $35.59 | $36.06 | $35.61 | 35,687 |
2022-03-07 | $35.76 | $36.13 | $34.93 | $35.29 | $34.85 | 69,403 |
2022-03-04 | $36.59 | $36.83 | $35.72 | $36.20 | $35.75 | 47,305 |
2022-03-03 | $39.14 | $39.14 | $37.72 | $37.87 | $37.40 | 12,001 |
2022-03-02 | $39.28 | $39.45 | $39.19 | $39.45 | $38.95 | 22,242 |
2022-03-01 | $39.52 | $39.52 | $38.59 | $38.78 | $38.30 | 4,852 |
2022-02-28 | $39.95 | $40.27 | $39.74 | $39.82 | $39.32 | 21,854 |
2022-02-25 | $39.58 | $40.38 | $39.58 | $40.38 | $39.88 | 14,422 |
2022-02-24 | $38.26 | $39.42 | $38.26 | $39.35 | $38.86 | 18,025 |
2022-02-23 | $41.07 | $41.07 | $40.09 | $40.11 | $39.61 | 6,048 |
2022-02-22 | $40.58 | $40.84 | $40.46 | $40.56 | $40.05 | 7,515 |
2022-02-18 | $41.33 | $41.36 | $41.14 | $41.30 | $40.78 | 4,772 |
2022-02-17 | $41.79 | $42.10 | $41.49 | $41.49 | $40.98 | 31,347 |
2022-02-16 | $42.16 | $42.44 | $41.94 | $42.37 | $41.84 | 22,526 |
2022-02-15 | $42.07 | $42.31 | $42.01 | $42.31 | $41.78 | 17,376 |
2022-02-14 | $41.81 | $41.81 | $41.50 | $41.54 | $41.02 | 2,930 |
2022-02-11 | $42.63 | $42.74 | $41.96 | $42.05 | $41.53 | 3,550 |
2022-02-10 | $42.57 | $43.12 | $42.57 | $42.60 | $42.07 | 4,625 |
2022-02-09 | $42.68 | $42.86 | $42.68 | $42.84 | $42.31 | 7,572 |
2022-02-08 | $41.82 | $42.16 | $41.75 | $42.16 | $41.63 | 4,435 |
2022-02-07 | $42.02 | $42.23 | $41.93 | $42.00 | $41.48 | 4,020 |
2022-02-04 | $41.98 | $42.34 | $41.94 | $42.16 | $41.63 | 9,470 |
2022-02-03 | $42.82 | $42.95 | $42.56 | $42.65 | $42.12 | 11,720 |
2022-02-02 | $43.24 | $43.33 | $43.09 | $43.22 | $42.68 | 33,985 |
2022-02-01 | $42.71 | $42.92 | $42.71 | $42.92 | $42.38 | 17,891 |
2022-01-31 | $41.90 | $42.48 | $41.90 | $42.48 | $41.95 | 6,547 |
2022-01-28 | $41.55 | $41.83 | $41.50 | $41.71 | $41.19 | 2,121 |
2022-01-27 | $41.80 | $41.85 | $41.60 | $41.72 | $41.20 | 15,467 |
2022-01-26 | $42.45 | $42.45 | $41.54 | $41.77 | $41.25 | 23,842 |
2022-01-25 | $41.51 | $42.19 | $41.47 | $41.92 | $41.40 | 30,807 |
2022-01-24 | $41.59 | $42.32 | $40.93 | $41.85 | $41.33 | 21,680 |
2022-01-21 | $43.09 | $43.14 | $42.80 | $42.90 | $42.36 | 10,345 |
2022-01-20 | $44.24 | $44.35 | $43.69 | $43.75 | $43.20 | 30,451 |
2022-01-19 | $44.20 | $44.33 | $44.05 | $44.11 | $43.56 | 22,476 |
2022-01-18 | $44.02 | $44.06 | $43.89 | $43.93 | $43.38 | 20,431 |
2022-01-14 | $44.50 | $44.64 | $44.28 | $44.50 | $43.94 | 19,860 |
2022-01-13 | $45.37 | $45.38 | $44.84 | $44.84 | $44.28 | 11,638 |
2022-01-12 | $45.19 | $45.40 | $45.19 | $45.35 | $44.78 | 9,759 |
2022-01-11 | $44.88 | $45.21 | $44.88 | $45.17 | $44.61 | 3,172 |
2022-01-10 | $44.75 | $44.91 | $44.50 | $44.91 | $44.35 | 11,965 |
2022-01-07 | $45.35 | $45.54 | $45.32 | $45.51 | $44.94 | 3,846 |
2022-01-06 | $45.44 | $45.51 | $45.20 | $45.33 | $44.76 | 49,786 |
2022-01-05 | $46.28 | $46.35 | $45.78 | $45.78 | $45.21 | 18,275 |
2022-01-04 | $46.48 | $46.48 | $46.20 | $46.24 | $45.66 | 18,235 |
2022-01-03 | $46.20 | $46.30 | $46.07 | $46.19 | $45.61 | 5,978 |
2021-12-31 | $45.82 | $45.93 | $45.82 | $45.86 | $45.28 | 1,844 |
2021-12-30 | $45.74 | $45.77 | $45.61 | $45.61 | $45.04 | 3,546 |
2021-12-29 | $45.68 | $45.83 | $45.65 | $45.83 | $45.21 | 15,505 |
2021-12-28 | $45.54 | $46.00 | $45.54 | $45.54 | $44.92 | 13,855 |
2021-12-27 | $45.02 | $45.83 | $44.98 | $45.68 | $45.06 | 33,353 |
2021-12-23 | $44.87 | $45.08 | $44.84 | $45.03 | $44.42 | 22,709 |
2021-12-22 | $43.83 | $44.60 | $43.83 | $44.58 | $43.97 | 12,712 |
2021-12-21 | $43.40 | $43.64 | $43.40 | $43.62 | $43.03 | 12,160 |
2021-12-20 | $42.80 | $43.02 | $42.75 | $43.02 | $42.44 | 14,875 |
2021-12-17 | $43.13 | $43.40 | $43.11 | $43.11 | $42.52 | 31,255 |
2021-12-16 | $43.48 | $43.49 | $43.15 | $43.23 | $42.64 | 32,468 |
2021-12-15 | $42.82 | $43.14 | $42.42 | $43.14 | $42.56 | 17,682 |
2021-12-14 | $42.91 | $43.10 | $42.76 | $42.92 | $42.34 | 9,629 |
2021-12-13 | $43.59 | $44.14 | $43.03 | $43.04 | $42.46 | 15,834 |
2021-12-10 | $45.18 | $45.28 | $44.93 | $45.16 | $43.20 | 4,616 |
2021-12-09 | $45.40 | $45.41 | $45.26 | $45.33 | $43.36 | 2,930 |
2021-12-08 | $45.56 | $45.73 | $45.49 | $45.65 | $43.67 | 4,091 |
2021-12-07 | $45.59 | $45.83 | $45.59 | $45.72 | $43.73 | 53,027 |
2021-12-06 | $44.95 | $45.18 | $44.92 | $45.15 | $43.19 | 5,028 |
2021-12-03 | $44.99 | $44.99 | $44.28 | $44.64 | $42.70 | 233,138 |
2021-12-02 | $44.80 | $45.15 | $44.63 | $44.98 | $43.03 | 18,449 |
2021-12-01 | $45.33 | $45.63 | $44.41 | $44.41 | $42.48 | 24,179 |
2021-11-30 | $44.91 | $44.94 | $44.15 | $44.66 | $42.72 | 44,807 |
2021-11-29 | $45.33 | $45.33 | $45.03 | $45.18 | $43.22 | 3,873 |
2021-11-26 | $45.18 | $45.18 | $44.59 | $44.78 | $42.84 | 16,403 |
2021-11-24 | $45.50 | $45.94 | $45.50 | $45.94 | $43.95 | 14,059 |
2021-11-23 | $46.35 | $46.38 | $46.10 | $46.32 | $44.31 | 3,557 |
2021-11-22 | $46.85 | $46.85 | $46.44 | $46.47 | $44.45 | 20,594 |
2021-11-19 | $47.01 | $47.19 | $46.82 | $46.93 | $44.89 | 56,183 |
2021-11-18 | $47.18 | $47.52 | $47.18 | $47.43 | $45.37 | 41,627 |
2021-11-17 | $47.12 | $47.22 | $47.04 | $47.22 | $45.17 | 6,621 |
2021-11-16 | $47.08 | $47.17 | $47.00 | $47.08 | $45.03 | 18,212 |
2021-11-15 | $47.27 | $47.27 | $47.15 | $47.15 | $45.10 | 5,256 |
2021-11-12 | $47.03 | $47.18 | $47.03 | $47.15 | $45.10 | 3,578 |
2021-11-11 | $47.08 | $47.11 | $46.89 | $47.00 | $44.96 | 9,589 |
2021-11-10 | $47.38 | $47.38 | $46.94 | $46.94 | $44.90 | 14,609 |
2021-11-09 | $47.26 | $47.47 | $47.24 | $47.45 | $45.39 | 10,570 |
2021-11-08 | $47.51 | $47.65 | $47.51 | $47.60 | $45.53 | 13,833 |
2021-11-05 | $47.45 | $47.45 | $47.20 | $47.32 | $45.27 | 3,369 |
2021-11-04 | $47.37 | $47.37 | $47.11 | $47.15 | $45.10 | 5,351 |
2021-11-03 | $46.95 | $47.35 | $46.91 | $47.35 | $45.30 | 7,622 |
2021-11-02 | $47.31 | $47.31 | $47.05 | $47.07 | $45.03 | 3,245 |
2021-11-01 | $47.44 | $47.48 | $47.33 | $47.40 | $45.34 | 72,349 |
2021-10-29 | $47.80 | $47.80 | $47.37 | $47.59 | $45.52 | 12,285 |
2021-10-28 | $47.97 | $48.22 | $47.80 | $48.15 | $46.06 | 12,533 |
2021-10-27 | $47.98 | $47.98 | $47.80 | $47.84 | $45.76 | 8,185 |
2021-10-26 | $48.14 | $48.14 | $47.82 | $47.92 | $45.84 | 6,237 |
2021-10-25 | $47.51 | $47.69 | $47.44 | $47.57 | $45.50 | 85,399 |
2021-10-22 | $47.72 | $47.72 | $47.48 | $47.56 | $45.50 | 26,390 |
2021-10-21 | $47.60 | $47.98 | $47.60 | $47.88 | $45.80 | 197,618 |
2021-10-20 | $47.68 | $47.81 | $47.40 | $47.76 | $45.69 | 10,391 |
2021-10-19 | $47.86 | $47.94 | $47.80 | $47.91 | $45.83 | 2,731 |
2021-10-18 | $47.35 | $47.56 | $47.26 | $47.48 | $45.42 | 7,724 |
2021-10-15 | $47.41 | $47.51 | $47.34 | $47.44 | $45.38 | 4,992 |
2021-10-14 | $46.85 | $47.12 | $46.85 | $47.12 | $45.08 | 18,576 |
2021-10-13 | $46.21 | $46.62 | $46.08 | $46.60 | $44.58 | 18,410 |
2021-10-12 | $45.75 | $45.86 | $45.58 | $45.80 | $43.81 | 5,646 |
2021-10-11 | $45.68 | $45.92 | $45.50 | $45.60 | $43.62 | 25,244 |
2021-10-08 | $46.16 | $46.25 | $46.01 | $46.12 | $44.12 | 13,312 |
2021-10-07 | $45.63 | $46.18 | $45.63 | $46.01 | $44.01 | 12,658 |
2021-10-06 | $45.70 | $45.99 | $45.03 | $45.99 | $43.99 | 37,623 |
2021-10-05 | $46.56 | $46.71 | $46.46 | $46.61 | $44.59 | 14,425 |
2021-10-04 | $46.91 | $46.91 | $46.28 | $46.52 | $44.50 | 14,251 |
2021-10-01 | $46.76 | $47.07 | $46.68 | $47.01 | $44.97 | 4,336 |
2021-09-30 | $47.00 | $47.01 | $46.61 | $46.64 | $44.62 | 9,025 |
2021-09-29 | $47.00 | $47.00 | $46.41 | $46.58 | $44.56 | 12,450 |
2021-09-28 | $47.48 | $47.73 | $47.22 | $47.27 | $45.22 | 11,845 |
2021-09-27 | $48.70 | $48.90 | $48.70 | $48.80 | $46.68 | 5,825 |
2021-09-24 | $48.70 | $48.80 | $48.66 | $48.77 | $46.66 | 2,692 |
2021-09-23 | $49.27 | $49.50 | $49.23 | $49.39 | $47.25 | 6,777 |
2021-09-22 | $48.78 | $49.09 | $48.76 | $48.87 | $46.75 | 1,345 |
2021-09-21 | $48.57 | $48.63 | $48.33 | $48.44 | $46.34 | 4,165 |
2021-09-20 | $48.07 | $48.13 | $47.62 | $48.03 | $45.95 | 9,621 |
2021-09-17 | $49.46 | $49.46 | $48.88 | $49.04 | $46.91 | 2,796 |
2021-09-16 | $48.97 | $49.36 | $48.94 | $49.36 | $47.22 | 7,929 |
2021-09-15 | $49.01 | $49.22 | $48.92 | $49.14 | $47.01 | 20,069 |
2021-09-14 | $50.01 | $50.01 | $49.30 | $49.31 | $47.17 | 6,559 |
2021-09-13 | $49.70 | $49.71 | $49.56 | $49.56 | $47.41 | 2,711 |
2021-09-10 | $49.92 | $49.92 | $49.46 | $49.56 | $47.41 | 16,068 |
2021-09-09 | $49.56 | $49.90 | $49.54 | $49.66 | $47.50 | 9,681 |
2021-09-08 | $49.65 | $49.73 | $49.54 | $49.62 | $47.47 | 4,229 |
2021-09-07 | $50.40 | $50.51 | $50.02 | $50.02 | $47.85 | 16,569 |
2021-09-03 | $50.62 | $50.88 | $50.62 | $50.69 | $48.49 | 3,999 |
2021-09-02 | $50.56 | $50.75 | $50.56 | $50.60 | $48.40 | 5,712 |
2021-09-01 | $50.54 | $50.62 | $50.43 | $50.43 | $48.24 | 1,636 |
2021-08-31 | $50.12 | $50.28 | $50.07 | $50.17 | $48.00 | 16,966 |
2021-08-30 | $50.05 | $50.28 | $50.03 | $50.18 | $48.00 | 22,762 |
2021-08-27 | $49.91 | $50.17 | $49.91 | $50.11 | $47.94 | 12,481 |
2021-08-26 | $49.66 | $49.79 | $49.55 | $49.55 | $47.40 | 5,141 |
2021-08-25 | $49.71 | $49.84 | $49.55 | $49.82 | $47.66 | 4,357 |
2021-08-24 | $49.26 | $49.50 | $49.26 | $49.36 | $47.22 | 28,465 |
2021-08-23 | $49.26 | $49.28 | $49.15 | $49.24 | $47.10 | 10,973 |
2021-08-20 | $48.68 | $49.08 | $48.68 | $49.08 | $46.95 | 4,282 |
2021-08-19 | $48.84 | $48.97 | $48.70 | $48.88 | $46.76 | 4,012 |
2021-08-18 | $49.33 | $49.51 | $49.28 | $49.29 | $47.15 | 11,772 |
2021-08-17 | $49.27 | $49.27 | $48.73 | $49.00 | $46.87 | 16,055 |
2021-08-16 | $49.57 | $49.57 | $49.26 | $49.55 | $47.40 | 3,191 |
2021-08-13 | $49.63 | $49.84 | $49.63 | $49.76 | $47.60 | 6,812 |
2021-08-12 | $49.99 | $49.99 | $49.50 | $49.50 | $47.35 | 1,367 |
2021-08-11 | $49.33 | $49.83 | $49.33 | $49.83 | $47.67 | 4,905 |
2021-08-10 | $49.09 | $49.21 | $48.93 | $49.21 | $47.08 | 4,879 |
2021-08-09 | $49.00 | $49.00 | $48.78 | $48.81 | $46.70 | 2,608 |
2021-08-06 | $49.19 | $49.19 | $48.94 | $49.14 | $47.01 | 15,364 |
2021-08-05 | $49.10 | $49.40 | $49.10 | $49.27 | $47.13 | 13,687 |
2021-08-04 | $49.27 | $49.27 | $48.75 | $48.75 | $46.63 | 10,958 |
2021-08-03 | $49.08 | $49.12 | $48.63 | $48.94 | $46.82 | 13,921 |
2021-08-02 | $48.45 | $48.64 | $48.31 | $48.52 | $46.41 | 4,476 |
2021-07-30 | $48.10 | $48.15 | $47.98 | $48.10 | $46.01 | 15,351 |
2021-07-29 | $48.48 | $48.60 | $48.37 | $48.37 | $46.27 | 8,866 |
2021-07-28 | $48.26 | $48.37 | $48.10 | $48.27 | $46.18 | 13,819 |
2021-07-27 | $47.78 | $48.08 | $47.61 | $48.08 | $45.99 | 88,505 |
2021-07-26 | $47.67 | $47.91 | $47.67 | $47.91 | $45.83 | 36,225 |
2021-07-23 | $47.39 | $47.61 | $47.29 | $47.52 | $45.46 | 8,857 |
2021-07-22 | $47.23 | $47.23 | $46.76 | $47.18 | $45.13 | 13,131 |
2021-07-21 | $46.15 | $46.64 | $45.78 | $46.61 | $44.59 | 7,092 |
2021-07-20 | $44.75 | $45.48 | $44.75 | $45.48 | $43.51 | 26,783 |
2021-07-19 | $45.30 | $45.49 | $44.62 | $45.09 | $43.13 | 18,173 |
2021-07-16 | $46.60 | $46.76 | $46.50 | $46.53 | $44.51 | 12,331 |
2021-07-15 | $47.01 | $47.01 | $46.65 | $46.87 | $44.84 | 4,607 |
2021-07-14 | $47.73 | $47.73 | $47.46 | $47.46 | $45.40 | 13,619 |
2021-07-13 | $47.64 | $47.94 | $47.64 | $47.82 | $45.75 | 30,304 |
2021-07-12 | $47.78 | $48.07 | $47.71 | $47.93 | $45.85 | 11,321 |
2021-07-09 | $47.58 | $47.99 | $47.52 | $47.97 | $45.89 | 13,690 |
2021-07-08 | $46.97 | $47.10 | $46.75 | $47.10 | $45.06 | 8,725 |
2021-07-07 | $47.81 | $47.94 | $47.71 | $47.93 | $45.85 | 5,998 |
2021-07-06 | $48.24 | $48.24 | $47.68 | $47.90 | $45.82 | 10,938 |
2021-07-02 | $47.44 | $47.68 | $47.36 | $47.64 | $45.57 | 7,181 |
2021-07-01 | $47.06 | $47.42 | $47.06 | $47.42 | $45.36 | 10,651 |
2021-06-30 | $46.82 | $47.02 | $46.65 | $46.92 | $44.88 | 11,820 |
2021-06-29 | $47.25 | $47.32 | $47.10 | $47.28 | $45.23 | 8,855 |
2021-06-28 | $47.56 | $47.61 | $47.36 | $47.45 | $45.39 | 6,668 |
2021-06-25 | $47.64 | $47.74 | $47.49 | $47.65 | $45.58 | 4,863 |
2021-06-24 | $47.63 | $47.63 | $47.29 | $47.57 | $45.51 | 12,645 |
2021-06-23 | $48.00 | $48.00 | $47.64 | $47.72 | $45.65 | 6,520 |
2021-06-22 | $47.38 | $47.84 | $47.38 | $47.73 | $45.66 | 8,686 |
2021-06-21 | $46.96 | $47.52 | $46.78 | $47.39 | $45.33 | 61,980 |
2021-06-18 | $47.22 | $47.36 | $46.77 | $46.99 | $44.95 | 22,895 |
2021-06-17 | $47.93 | $48.10 | $47.60 | $48.06 | $45.97 | 12,141 |
2021-06-16 | $48.50 | $48.80 | $48.09 | $48.11 | $46.02 | 30,580 |
2021-06-15 | $48.85 | $48.86 | $48.50 | $48.59 | $46.48 | 25,648 |
2021-06-14 | $49.21 | $49.34 | $49.08 | $49.17 | $47.04 | 98,211 |
2021-06-11 | $49.15 | $49.41 | $49.13 | $49.30 | $47.16 | 7,168 |
2021-06-10 | $49.07 | $49.27 | $48.78 | $49.08 | $46.95 | 15,839 |
2021-06-09 | $49.63 | $49.67 | $49.42 | $49.47 | $47.10 | 9,210 |
2021-06-08 | $49.87 | $50.20 | $49.81 | $50.04 | $47.65 | 8,974 |
2021-06-07 | $49.98 | $50.12 | $49.88 | $50.03 | $47.63 | 12,142 |
2021-06-04 | $49.91 | $49.93 | $49.68 | $49.88 | $47.49 | 7,596 |
2021-06-03 | $49.61 | $49.66 | $49.30 | $49.46 | $47.10 | 6,661 |
2021-06-02 | $49.81 | $50.18 | $49.62 | $50.03 | $47.64 | 12,600 |
2021-06-01 | $50.07 | $50.10 | $49.79 | $49.79 | $47.41 | 18,356 |
2021-05-28 | $49.60 | $49.78 | $49.39 | $49.56 | $47.19 | 6,973 |
2021-05-27 | $49.50 | $49.70 | $49.30 | $49.70 | $47.32 | 101,780 |
2021-05-26 | $49.09 | $49.31 | $49.04 | $49.24 | $46.88 | 12,898 |
2021-05-25 | $48.88 | $48.92 | $48.67 | $48.72 | $46.39 | 17,808 |
2021-05-24 | $48.77 | $49.17 | $48.59 | $49.01 | $46.66 | 19,712 |
2021-05-21 | $48.90 | $48.95 | $48.71 | $48.80 | $46.47 | 6,928 |
2021-05-20 | $48.51 | $48.99 | $48.48 | $48.98 | $46.64 | 9,659 |
2021-05-19 | $48.04 | $48.55 | $47.90 | $48.45 | $46.13 | 9,988 |
2021-05-18 | $48.63 | $48.73 | $48.51 | $48.62 | $46.29 | 36,408 |
2021-05-17 | $48.23 | $48.29 | $48.09 | $48.27 | $45.96 | 6,471 |
2021-05-14 | $47.97 | $48.45 | $47.97 | $48.45 | $46.13 | 30,672 |
2021-05-13 | $47.57 | $47.66 | $47.13 | $47.62 | $45.34 | 62,034 |
2021-05-12 | $48.24 | $48.44 | $47.45 | $47.49 | $45.22 | 29,033 |
2021-05-11 | $48.10 | $48.45 | $48.10 | $48.39 | $46.08 | 24,731 |
2021-05-10 | $49.48 | $49.49 | $49.06 | $49.06 | $46.71 | 37,842 |
2021-05-07 | $48.55 | $49.24 | $48.44 | $49.24 | $46.88 | 8,769 |
2021-05-06 | $47.97 | $48.30 | $47.78 | $48.30 | $45.99 | 9,416 |
2021-05-05 | $47.96 | $48.05 | $47.83 | $47.98 | $45.68 | 2,357 |
2021-05-04 | $48.12 | $48.29 | $47.67 | $47.91 | $45.62 | 31,274 |
2021-05-03 | $48.62 | $48.94 | $48.08 | $48.80 | $46.47 | 22,674 |
2021-04-30 | $48.22 | $48.32 | $47.85 | $47.91 | $45.62 | 24,988 |
2021-04-29 | $48.50 | $48.50 | $48.10 | $48.28 | $45.97 | 27,068 |
2021-04-28 | $48.28 | $48.52 | $48.09 | $48.37 | $46.05 | 20,915 |
2021-04-27 | $48.26 | $48.36 | $48.02 | $48.31 | $45.99 | 25,225 |
2021-04-26 | $48.35 | $48.60 | $48.28 | $48.55 | $46.22 | 16,762 |
2021-04-23 | $47.59 | $48.10 | $47.57 | $47.97 | $45.67 | 12,045 |
2021-04-22 | $47.60 | $47.84 | $47.45 | $47.59 | $45.31 | 52,874 |
2021-04-21 | $47.18 | $47.61 | $47.11 | $47.54 | $45.26 | 12,610 |
2021-04-20 | $48.01 | $48.13 | $47.38 | $47.59 | $45.31 | 48,316 |
2021-04-19 | $48.44 | $48.50 | $48.26 | $48.46 | $46.14 | 27,564 |
2021-04-16 | $47.75 | $47.99 | $47.55 | $47.87 | $45.58 | 9,932 |
2021-04-15 | $47.46 | $47.76 | $47.46 | $47.70 | $45.42 | 24,628 |
2021-04-14 | $47.35 | $47.42 | $47.10 | $47.20 | $44.94 | 23,879 |
2021-04-13 | $46.68 | $47.09 | $46.68 | $47.06 | $44.80 | 22,437 |
2021-04-12 | $46.75 | $46.75 | $46.44 | $46.59 | $44.36 | 14,015 |
2021-04-09 | $46.62 | $46.87 | $46.57 | $46.86 | $44.61 | 4,022 |
2021-04-08 | $46.95 | $46.97 | $46.71 | $46.87 | $44.62 | 30,179 |
2021-04-07 | $46.60 | $46.87 | $46.59 | $46.68 | $44.45 | 10,899 |
2021-04-06 | $46.62 | $46.69 | $46.42 | $46.59 | $44.36 | 15,078 |
2021-04-05 | $46.80 | $47.05 | $46.80 | $47.05 | $44.80 | 57,794 |
2021-04-01 | $46.07 | $46.30 | $46.03 | $46.30 | $44.09 | 8,361 |
2021-03-31 | $45.51 | $45.77 | $45.33 | $45.59 | $43.41 | 44,436 |
2021-03-30 | $45.11 | $45.50 | $45.11 | $45.32 | $43.15 | 9,552 |
2021-03-29 | $45.47 | $45.47 | $45.16 | $45.30 | $43.13 | 7,981 |
2021-03-26 | $45.27 | $45.53 | $45.22 | $45.50 | $43.32 | 115,581 |
2021-03-25 | $44.40 | $44.91 | $44.38 | $44.91 | $42.77 | 11,051 |
2021-03-24 | $44.84 | $44.95 | $44.50 | $44.56 | $42.43 | 8,106 |
2021-03-23 | $45.12 | $45.15 | $44.55 | $44.61 | $42.47 | 17,532 |
2021-03-22 | $45.23 | $45.54 | $45.23 | $45.40 | $43.23 | 6,966 |
2021-03-19 | $45.34 | $45.61 | $45.26 | $45.57 | $43.39 | 11,319 |
2021-03-18 | $45.88 | $46.03 | $45.44 | $45.47 | $43.29 | 22,078 |
2021-03-17 | $45.88 | $46.23 | $45.53 | $46.12 | $43.91 | 22,371 |
2021-03-16 | $46.12 | $46.31 | $46.04 | $46.06 | $43.86 | 20,226 |
2021-03-15 | $45.75 | $45.88 | $45.45 | $45.88 | $43.69 | 27,438 |
2021-03-12 | $45.37 | $45.91 | $45.31 | $45.90 | $43.70 | 12,637 |
2021-03-11 | $45.84 | $45.88 | $45.71 | $45.79 | $43.60 | 29,394 |
2021-03-10 | $45.55 | $45.65 | $45.29 | $45.55 | $43.37 | 15,631 |
2021-03-09 | $45.30 | $45.62 | $44.98 | $45.47 | $43.29 | 21,502 |
2021-03-08 | $44.42 | $44.73 | $44.39 | $44.50 | $42.37 | 20,301 |
2021-03-05 | $44.99 | $44.99 | $44.06 | $44.69 | $42.55 | 50,607 |
2021-03-04 | $45.61 | $45.70 | $44.54 | $44.81 | $42.67 | 33,129 |
2021-03-03 | $45.52 | $45.68 | $45.23 | $45.23 | $43.07 | 32,958 |
2021-03-02 | $45.22 | $45.38 | $45.05 | $45.18 | $43.02 | 17,009 |
2021-03-01 | $45.13 | $45.30 | $44.99 | $45.20 | $43.04 | 36,719 |
2021-02-26 | $44.83 | $44.83 | $44.42 | $44.42 | $42.30 | 20,753 |
2021-02-25 | $45.96 | $46.07 | $44.77 | $44.77 | $42.63 | 40,374 |
2021-02-24 | $45.73 | $46.12 | $45.52 | $46.09 | $43.89 | 83,699 |
2021-02-23 | $45.08 | $45.60 | $44.64 | $45.33 | $43.16 | 39,006 |
2021-02-22 | $44.74 | $45.12 | $44.66 | $44.75 | $42.61 | 52,314 |
2021-02-19 | $44.86 | $45.05 | $44.62 | $44.81 | $42.67 | 128,617 |
2021-02-18 | $44.73 | $44.84 | $44.48 | $44.77 | $42.63 | 12,063 |
2021-02-17 | $44.83 | $44.92 | $44.60 | $44.90 | $42.75 | 10,224 |
2021-02-16 | $45.35 | $45.50 | $45.24 | $45.50 | $43.32 | 74,522 |
2021-02-12 | $44.19 | $44.49 | $44.09 | $44.49 | $42.36 | 41,136 |
2021-02-11 | $43.88 | $44.22 | $43.88 | $44.22 | $42.10 | 4,570 |
2021-02-10 | $44.18 | $44.32 | $43.97 | $44.16 | $42.05 | 28,293 |
2021-02-09 | $44.09 | $44.45 | $44.09 | $44.36 | $42.24 | 4,605 |
2021-02-08 | $43.89 | $43.98 | $43.72 | $43.83 | $41.73 | 6,044 |
2021-02-05 | $43.63 | $43.94 | $43.63 | $43.94 | $41.83 | 8,812 |
2021-02-04 | $43.06 | $43.36 | $43.06 | $43.35 | $41.27 | 6,937 |
2021-02-03 | $43.00 | $43.32 | $42.97 | $43.22 | $41.15 | 7,452 |
2021-02-02 | $42.75 | $43.07 | $42.58 | $43.05 | $40.99 | 4,243 |
2021-02-01 | $42.39 | $42.56 | $42.27 | $42.47 | $40.44 | 26,258 |
2021-01-29 | $41.94 | $42.21 | $41.68 | $41.81 | $39.81 | 16,677 |
2021-01-28 | $42.15 | $42.68 | $42.06 | $42.51 | $40.48 | 4,394 |
2021-01-27 | $42.01 | $42.21 | $41.72 | $41.72 | $39.72 | 8,611 |
2021-01-26 | $42.61 | $42.66 | $42.53 | $42.61 | $40.57 | 9,378 |
2021-01-25 | $42.29 | $42.50 | $42.22 | $42.38 | $40.35 | 38,252 |
2021-01-22 | $42.98 | $43.07 | $42.75 | $42.86 | $40.81 | 8,091 |
2021-01-21 | $43.36 | $43.58 | $43.36 | $43.55 | $41.46 | 11,190 |
2021-01-20 | $43.00 | $43.28 | $42.87 | $43.28 | $41.21 | 12,830 |
2021-01-19 | $42.67 | $42.74 | $42.41 | $42.70 | $40.66 | 5,443 |
2021-01-15 | $42.65 | $42.69 | $42.40 | $42.62 | $40.58 | 15,917 |
2021-01-14 | $42.90 | $43.37 | $42.70 | $43.24 | $41.17 | 12,269 |
2021-01-13 | $42.75 | $43.03 | $42.75 | $42.88 | $40.83 | 7,785 |
2021-01-12 | $42.92 | $43.22 | $42.92 | $43.16 | $41.10 | 7,066 |
2021-01-11 | $42.98 | $42.98 | $42.63 | $42.77 | $40.72 | 10,871 |
2021-01-08 | $43.43 | $43.59 | $43.15 | $43.59 | $41.50 | 13,710 |
2021-01-07 | $43.32 | $43.52 | $43.13 | $43.28 | $41.21 | 16,014 |
2021-01-06 | $42.93 | $43.57 | $42.77 | $43.26 | $41.19 | 14,851 |
2021-01-05 | $42.43 | $43.00 | $42.43 | $42.89 | $40.84 | 8,828 |
2021-01-04 | $42.85 | $42.85 | $41.82 | $42.00 | $39.99 | 12,350 |
2020-12-31 | $42.22 | $42.51 | $42.02 | $42.23 | $40.21 | 20,947 |
2020-12-30 | $42.90 | $43.04 | $42.50 | $42.51 | $40.48 | 16,800 |
2020-12-29 | $43.00 | $43.19 | $42.60 | $42.74 | $40.70 | 14,669 |
2020-12-28 | $42.70 | $42.79 | $42.35 | $42.48 | $40.45 | 20,930 |
2020-12-24 | $42.22 | $42.40 | $42.12 | $42.31 | $40.28 | 35,427 |
2020-12-23 | $41.19 | $41.78 | $40.82 | $41.72 | $39.72 | 50,354 |
2020-12-22 | $39.94 | $40.41 | $39.94 | $40.28 | $38.35 | 30,301 |
2020-12-21 | $38.99 | $40.20 | $38.99 | $40.06 | $38.15 | 52,873 |
2020-12-18 | $41.35 | $41.35 | $40.69 | $40.82 | $38.87 | 359,266 |
2020-12-17 | $41.65 | $42.04 | $41.47 | $41.57 | $39.58 | 42,359 |
2020-12-16 | $41.09 | $41.14 | $40.76 | $41.05 | $39.08 | 144,266 |
2020-12-15 | $39.62 | $40.52 | $39.62 | $40.52 | $38.58 | 23,609 |
2020-12-14 | $39.88 | $39.88 | $39.59 | $39.59 | $37.70 | 5,837 |
2020-12-11 | $39.54 | $39.74 | $39.28 | $39.57 | $37.29 | 19,985 |
2020-12-10 | $39.63 | $40.29 | $39.25 | $40.07 | $37.76 | 11,724 |
2020-12-09 | $40.92 | $40.98 | $40.56 | $40.71 | $38.37 | 3,452 |
2020-12-08 | $40.42 | $40.57 | $40.21 | $40.57 | $38.23 | 23,869 |
2020-12-07 | $40.39 | $40.57 | $40.23 | $40.48 | $38.14 | 15,098 |
2020-12-04 | $41.51 | $41.64 | $41.07 | $41.14 | $38.77 | 12,171 |
2020-12-03 | $40.48 | $41.30 | $40.48 | $41.02 | $38.66 | 16,250 |
2020-12-02 | $39.88 | $40.51 | $39.88 | $40.13 | $37.82 | 19,729 |
2020-12-01 | $39.78 | $40.71 | $39.70 | $40.71 | $38.37 | 21,046 |
2020-11-30 | $39.31 | $39.39 | $38.92 | $39.00 | $36.75 | 33,204 |
2020-11-27 | $39.26 | $39.76 | $38.83 | $39.22 | $36.96 | 33,634 |
2020-11-25 | $39.90 | $40.17 | $39.69 | $39.81 | $37.52 | 4,862 |
2020-11-24 | $39.90 | $40.40 | $39.90 | $40.39 | $38.06 | 49,374 |
2020-11-23 | $40.08 | $40.08 | $39.74 | $39.79 | $37.50 | 21,465 |
2020-11-20 | $39.16 | $39.71 | $39.16 | $39.50 | $37.22 | 22,521 |
2020-11-19 | $38.94 | $39.40 | $38.94 | $39.39 | $37.12 | 10,553 |
2020-11-18 | $39.54 | $39.70 | $39.25 | $39.25 | $36.99 | 17,426 |
2020-11-17 | $39.02 | $39.28 | $38.86 | $39.14 | $36.89 | 15,781 |
2020-11-16 | $38.92 | $39.01 | $38.80 | $38.86 | $36.62 | 6,157 |
2020-11-13 | $38.08 | $38.33 | $38.08 | $38.31 | $36.10 | 19,833 |
2020-11-12 | $37.99 | $37.99 | $37.39 | $37.49 | $35.33 | 5,152 |
2020-11-11 | $38.12 | $38.22 | $38.10 | $38.19 | $35.99 | 22,008 |
2020-11-10 | $37.93 | $37.93 | $37.76 | $37.76 | $35.58 | 3,854 |
2020-11-09 | $37.18 | $37.24 | $36.80 | $36.80 | $34.68 | 6,414 |
2020-11-06 | $35.40 | $35.50 | $35.33 | $35.37 | $33.33 | 4,395 |
2020-11-05 | $35.26 | $35.36 | $35.19 | $35.36 | $33.32 | 1,485 |
2020-11-04 | $34.49 | $34.67 | $34.38 | $34.38 | $32.40 | 4,616 |
2020-11-03 | $33.44 | $34.11 | $33.44 | $34.11 | $32.15 | 1,830 |
2020-11-02 | $33.10 | $33.10 | $33.00 | $33.05 | $31.15 | 2,541 |
2020-10-30 | $33.42 | $33.42 | $33.24 | $33.36 | $31.44 | 1,464 |
2020-10-29 | $33.30 | $33.47 | $33.02 | $33.44 | $31.51 | 10,579 |
2020-10-28 | $33.43 | $33.67 | $33.33 | $33.43 | $31.50 | 11,261 |
2020-10-27 | $34.50 | $34.50 | $34.50 | $34.50 | $32.51 | 292 |
2020-10-26 | $35.23 | $35.23 | $34.77 | $34.77 | $32.77 | 2,229 |
2020-10-23 | $35.39 | $35.48 | $35.39 | $35.48 | $33.44 | 3,077 |
2020-10-22 | $35.14 | $35.19 | $35.11 | $35.11 | $33.08 | 2,975 |
2020-10-21 | $34.96 | $35.18 | $34.94 | $35.03 | $33.01 | 4,228 |
2020-10-20 | $34.92 | $34.92 | $34.74 | $34.74 | $32.74 | 2,864 |
2020-10-19 | $34.77 | $34.77 | $34.42 | $34.42 | $32.43 | 993 |
2020-10-16 | $34.50 | $34.51 | $34.50 | $34.51 | $32.52 | 531 |
2020-10-15 | $34.55 | $34.56 | $34.52 | $34.56 | $32.57 | 534 |
2020-10-14 | $35.00 | $35.17 | $34.83 | $35.02 | $33.00 | 12,762 |
2020-10-13 | $35.11 | $35.11 | $34.86 | $34.86 | $32.85 | 2,117 |
2020-10-12 | $35.73 | $35.73 | $35.73 | $35.73 | $33.67 | 297 |
2020-10-09 | $35.25 | $35.37 | $35.25 | $35.37 | $33.34 | 891 |
2020-10-08 | $34.82 | $34.82 | $34.70 | $34.79 | $32.78 | 2,326 |
2020-10-07 | $34.70 | $34.70 | $34.39 | $34.50 | $32.51 | 3,530 |
2020-10-06 | $34.56 | $34.61 | $34.35 | $34.35 | $32.37 | 2,386 |
2020-10-05 | $34.35 | $34.47 | $34.29 | $34.47 | $32.48 | 1,886 |
2020-10-02 | $33.68 | $33.92 | $33.68 | $33.84 | $31.89 | 710 |
2020-10-01 | $33.57 | $33.76 | $33.57 | $33.75 | $31.81 | 1,798 |
2020-09-30 | $33.48 | $33.59 | $33.48 | $33.59 | $31.66 | 569 |
2020-09-29 | $33.19 | $33.24 | $33.19 | $33.24 | $31.33 | 256 |
2020-09-28 | $33.54 | $33.54 | $33.46 | $33.46 | $31.53 | 6,697 |
2020-09-25 | $32.44 | $32.95 | $32.36 | $32.95 | $31.05 | 2,181 |
2020-09-24 | $32.11 | $32.42 | $32.11 | $32.24 | $30.38 | 1,231 |
2020-09-23 | $32.64 | $32.64 | $32.18 | $32.20 | $30.35 | 1,148 |
2020-09-22 | $32.43 | $32.51 | $32.16 | $32.51 | $30.64 | 2,486 |
2020-09-21 | $32.66 | $32.66 | $32.26 | $32.58 | $30.70 | 4,289 |
2020-09-18 | $34.25 | $34.31 | $33.79 | $34.01 | $32.05 | 4,958 |
2020-09-17 | $34.37 | $34.50 | $34.24 | $34.45 | $32.47 | 1,846 |
2020-09-16 | $34.69 | $34.70 | $34.51 | $34.51 | $32.52 | 2,594 |
2020-09-15 | $34.26 | $34.30 | $34.20 | $34.21 | $32.24 | 2,738 |
2020-09-14 | $33.93 | $33.98 | $33.86 | $33.86 | $31.91 | 3,347 |
2020-09-11 | $33.97 | $33.97 | $33.65 | $33.65 | $31.71 | 1,238 |
2020-09-10 | $33.84 | $33.84 | $33.51 | $33.51 | $31.58 | 1,221 |
2020-09-09 | $34.35 | $34.48 | $34.31 | $34.31 | $32.33 | 2,894 |
2020-09-08 | $34.08 | $34.59 | $34.08 | $34.26 | $32.29 | 7,110 |
2020-09-04 | $34.82 | $34.82 | $34.13 | $34.74 | $32.74 | 2,998 |
2020-09-03 | $34.63 | $34.63 | $34.42 | $34.45 | $32.47 | 1,745 |
2020-09-02 | $35.34 | $35.47 | $35.17 | $35.47 | $33.42 | 2,308 |
2020-09-01 | $35.23 | $35.32 | $35.13 | $35.13 | $33.11 | 8,919 |
2020-08-31 | $35.40 | $35.68 | $35.38 | $35.42 | $33.38 | 3,832 |
2020-08-28 | $35.28 | $35.48 | $35.25 | $35.48 | $33.43 | 2,898 |
2020-08-27 | $35.03 | $35.03 | $35.03 | $35.03 | $33.01 | 203 |
2020-08-26 | $34.85 | $35.22 | $34.85 | $35.22 | $33.19 | 1,514 |
2020-08-25 | $34.76 | $34.76 | $34.46 | $34.63 | $32.64 | 1,317 |
2020-08-24 | $34.67 | $34.67 | $34.59 | $34.62 | $32.63 | 783 |
2020-08-21 | $34.39 | $34.54 | $34.38 | $34.54 | $32.55 | 1,121 |
2020-08-20 | $34.40 | $34.69 | $34.40 | $34.69 | $32.69 | 1,426 |
2020-08-19 | $34.88 | $34.90 | $34.57 | $34.57 | $32.57 | 1,955 |
2020-08-18 | $35.14 | $35.14 | $35.00 | $35.11 | $33.09 | 1,622 |
2020-08-17 | $35.05 | $35.05 | $35.05 | $35.05 | $33.03 | 257 |
2020-08-14 | $34.54 | $34.93 | $34.54 | $34.81 | $32.80 | 1,577 |
2020-08-13 | $35.45 | $35.46 | $35.15 | $35.16 | $33.13 | 3,004 |
2020-08-12 | $35.42 | $35.46 | $35.18 | $35.18 | $33.15 | 6,449 |
2020-08-11 | $35.34 | $35.34 | $35.15 | $35.15 | $33.13 | 3,377 |
2020-08-10 | $34.76 | $34.76 | $34.76 | $34.76 | $32.76 | 813 |
2020-08-07 | $34.23 | $34.62 | $34.23 | $34.62 | $32.63 | 2,114 |
2020-08-06 | $34.41 | $34.41 | $34.39 | $34.39 | $32.41 | 1,897 |
2020-08-05 | $34.15 | $34.35 | $34.00 | $34.31 | $32.33 | 5,408 |
2020-08-04 | $33.30 | $33.61 | $33.30 | $33.61 | $31.67 | 1,400 |
2020-08-03 | $32.98 | $33.23 | $32.95 | $33.23 | $31.31 | 1,131 |
2020-07-31 | $33.39 | $33.44 | $32.98 | $32.98 | $31.08 | 2,839 |
2020-07-30 | $32.97 | $33.38 | $32.79 | $33.35 | $31.42 | 1,834 |
2020-07-29 | $33.41 | $33.54 | $33.33 | $33.44 | $31.51 | 2,210 |
2020-07-28 | $33.17 | $33.37 | $33.17 | $33.25 | $31.33 | 1,313 |
2020-07-27 | $32.94 | $33.05 | $32.91 | $33.02 | $31.12 | 2,715 |
2020-07-24 | $32.39 | $32.83 | $32.33 | $32.75 | $30.86 | 5,109 |
2020-07-23 | $32.81 | $33.13 | $32.73 | $32.86 | $30.97 | 16,053 |
2020-07-22 | $33.10 | $33.11 | $33.03 | $33.08 | $31.17 | 4,809 |
2020-07-21 | $33.11 | $33.15 | $33.08 | $33.08 | $31.17 | 1,800 |
2020-07-20 | $32.57 | $32.87 | $32.57 | $32.76 | $30.87 | 3,375 |
2020-07-17 | $32.16 | $32.39 | $32.16 | $32.35 | $30.49 | 2,823 |
2020-07-16 | $32.28 | $32.43 | $32.21 | $32.21 | $30.35 | 3,488 |
2020-07-15 | $32.53 | $32.53 | $32.35 | $32.40 | $30.53 | 2,500 |
2020-07-14 | $31.66 | $31.91 | $31.48 | $31.91 | $30.07 | 4,203 |
2020-07-13 | $32.22 | $32.44 | $31.75 | $31.76 | $29.93 | 6,527 |
2020-07-10 | $32.18 | $32.24 | $32.14 | $32.24 | $30.38 | 2,200 |
2020-07-09 | $32.21 | $32.21 | $31.80 | $31.90 | $30.06 | 1,300 |
2020-07-08 | $32.07 | $32.22 | $31.99 | $32.22 | $30.36 | 5,799 |
2020-07-07 | $32.26 | $32.45 | $32.21 | $32.21 | $30.35 | 1,318 |
2020-07-06 | $32.61 | $32.62 | $32.51 | $32.54 | $30.67 | 6,677 |
2020-07-02 | $32.43 | $32.51 | $32.31 | $32.33 | $30.47 | 3,945 |
2020-07-01 | $32.00 | $32.18 | $32.00 | $32.15 | $30.30 | 2,100 |
2020-06-30 | $31.54 | $31.80 | $31.54 | $31.79 | $29.96 | 3,300 |
2020-06-29 | $31.61 | $31.72 | $31.61 | $31.71 | $29.88 | 1,528 |
2020-06-26 | $31.83 | $31.83 | $31.53 | $31.53 | $29.71 | 5,900 |
2020-06-25 | $31.78 | $32.21 | $31.68 | $32.21 | $30.35 | 2,299 |
2020-06-24 | $32.50 | $32.50 | $32.00 | $32.02 | $30.18 | 2,583 |
2020-06-23 | $33.22 | $33.28 | $33.00 | $33.00 | $31.10 | 4,902 |
2020-06-22 | $32.89 | $33.20 | $32.63 | $33.18 | $31.27 | 6,382 |
2020-06-19 | $32.54 | $32.54 | $32.45 | $32.48 | $30.61 | 1,500 |
2020-06-18 | $32.73 | $32.83 | $32.56 | $32.72 | $30.84 | 133,405 |
2020-06-17 | $33.17 | $33.30 | $33.10 | $33.11 | $31.20 | 2,800 |
2020-06-16 | $33.54 | $33.56 | $32.91 | $32.98 | $31.08 | 1,635 |
2020-06-15 | $31.72 | $32.67 | $31.69 | $32.67 | $30.79 | 2,952 |
2020-06-12 | $32.97 | $33.08 | $32.14 | $32.75 | $30.47 | 62,600 |
2020-06-11 | $33.28 | $33.28 | $31.85 | $31.92 | $29.70 | 407,035 |
2020-06-10 | $34.31 | $34.33 | $34.19 | $34.24 | $31.86 | 4,400 |
2020-06-09 | $34.65 | $34.65 | $34.44 | $34.54 | $32.14 | 6,672 |
2020-06-08 | $35.61 | $35.61 | $35.21 | $35.51 | $33.04 | 27,035 |
2020-06-05 | $35.41 | $35.56 | $35.16 | $35.19 | $32.74 | 511,784 |
2020-06-04 | $34.17 | $34.49 | $34.17 | $34.30 | $31.91 | 2,667 |
2020-06-03 | $34.25 | $34.49 | $33.92 | $34.47 | $32.07 | 29,728 |
2020-06-02 | $33.54 | $33.54 | $33.27 | $33.47 | $31.14 | 28,446 |
2020-06-01 | $32.47 | $33.05 | $32.40 | $33.05 | $30.75 | 32,168 |
2020-05-29 | $32.16 | $32.25 | $31.88 | $32.13 | $29.89 | 10,027 |
2020-05-28 | $32.43 | $32.60 | $32.21 | $32.23 | $29.99 | 3,650 |
2020-05-27 | $31.78 | $31.99 | $31.63 | $31.99 | $29.76 | 5,530 |
2020-05-26 | $31.59 | $31.74 | $31.39 | $31.59 | $29.39 | 11,496 |
2020-05-22 | $30.30 | $30.44 | $30.25 | $30.41 | $28.29 | 16,676 |
2020-05-21 | $30.57 | $30.57 | $30.26 | $30.26 | $28.15 | 4,162 |
2020-05-20 | $30.27 | $30.34 | $30.18 | $30.33 | $28.22 | 5,038 |
2020-05-19 | $30.10 | $30.19 | $29.88 | $29.88 | $27.80 | 15,097 |
2020-05-18 | $29.56 | $30.05 | $29.56 | $30.02 | $27.93 | 43,287 |
2020-05-15 | $28.77 | $28.90 | $28.61 | $28.90 | $26.89 | 8,381 |
2020-05-14 | $28.28 | $28.75 | $28.10 | $28.73 | $26.73 | 4,842 |
2020-05-13 | $29.57 | $29.61 | $29.17 | $29.23 | $27.20 | 27,100 |
2020-05-12 | $30.43 | $30.43 | $29.65 | $29.65 | $27.59 | 19,473 |
2020-05-11 | $30.47 | $30.70 | $30.36 | $30.59 | $28.46 | 9,259 |
2020-05-08 | $30.37 | $30.93 | $30.37 | $30.89 | $28.74 | 17,234 |
2020-05-07 | $30.21 | $30.57 | $30.21 | $30.30 | $28.19 | 57,579 |
2020-05-06 | $30.09 | $30.09 | $29.81 | $29.82 | $27.75 | 9,659 |
2020-05-05 | $30.42 | $30.42 | $30.03 | $30.15 | $28.05 | 30,859 |
2020-05-04 | $30.15 | $30.36 | $30.06 | $30.36 | $28.25 | 24,200 |
2020-05-01 | $30.68 | $30.68 | $30.52 | $30.61 | $28.48 | 3,100 |
2020-04-30 | $31.23 | $31.40 | $31.11 | $31.34 | $29.16 | 11,771 |
2020-04-29 | $31.33 | $31.79 | $31.33 | $31.73 | $29.52 | 9,532 |
2020-04-28 | $30.89 | $30.89 | $30.39 | $30.44 | $28.32 | 16,011 |
2020-04-27 | $29.98 | $30.08 | $29.88 | $30.08 | $27.99 | 19,000 |
2020-04-24 | $29.46 | $29.72 | $29.42 | $29.65 | $27.59 | 193,000 |
2020-04-23 | $29.46 | $29.61 | $29.23 | $29.38 | $27.34 | 9,796 |
2020-04-22 | $29.00 | $29.01 | $28.80 | $28.86 | $26.85 | 252,100 |
2020-04-21 | $28.72 | $28.87 | $28.40 | $28.57 | $26.58 | 46,606 |
2020-04-20 | $29.49 | $29.87 | $29.20 | $29.20 | $27.17 | 531,444 |
2020-04-17 | $29.84 | $29.84 | $29.49 | $29.80 | $27.73 | 7,750 |
2020-04-16 | $28.70 | $28.83 | $28.37 | $28.76 | $26.76 | 33,900 |
2020-04-15 | $28.84 | $28.97 | $28.59 | $28.61 | $26.62 | 88,211 |
2020-04-14 | $30.36 | $30.53 | $30.27 | $30.37 | $28.26 | 3,455 |
2020-04-13 | $30.38 | $30.45 | $30.16 | $30.45 | $28.33 | 17,527 |
2020-04-09 | $29.92 | $30.78 | $29.92 | $30.72 | $28.58 | 21,100 |
2020-04-08 | $28.85 | $29.36 | $28.75 | $29.18 | $27.15 | 175,500 |
2020-04-07 | $28.92 | $29.06 | $28.07 | $28.17 | $26.21 | 59,600 |
2020-04-06 | $27.14 | $27.32 | $27.01 | $27.32 | $25.42 | 23,130 |
2020-04-03 | $25.93 | $25.93 | $25.55 | $25.65 | $23.87 | 185,398 |
2020-04-02 | $26.76 | $26.80 | $26.34 | $26.69 | $24.83 | 10,438 |
2020-04-01 | $27.03 | $27.04 | $26.36 | $26.36 | $24.53 | 2,384 |
2020-03-31 | $27.71 | $27.90 | $27.43 | $27.69 | $25.76 | 7,569 |
2020-03-30 | $26.94 | $27.40 | $26.94 | $27.38 | $25.48 | 12,897 |
2020-03-27 | $27.03 | $27.68 | $26.89 | $27.40 | $25.49 | 4,891 |
2020-03-26 | $26.85 | $28.31 | $26.71 | $28.31 | $26.34 | 48,436 |
2020-03-25 | $25.42 | $26.56 | $25.42 | $25.95 | $24.14 | 36,406 |
2020-03-24 | $24.15 | $25.02 | $23.96 | $25.01 | $23.27 | 24,847 |
2020-03-23 | $22.81 | $23.25 | $22.65 | $22.65 | $21.07 | 23,054 |
2020-03-20 | $24.10 | $24.33 | $22.76 | $22.81 | $21.22 | 69,373 |
2020-03-19 | $21.90 | $22.93 | $21.63 | $22.70 | $21.12 | 109,335 |
2020-03-18 | $22.94 | $23.44 | $21.95 | $22.91 | $21.32 | 44,265 |
2020-03-17 | $25.06 | $25.50 | $24.74 | $25.20 | $23.45 | 23,103 |
2020-03-16 | $25.71 | $26.64 | $24.94 | $25.76 | $23.97 | 76,500 |
2020-03-13 | $29.93 | $30.50 | $29.20 | $30.50 | $28.38 | 19,812 |
2020-03-12 | $30.66 | $30.78 | $29.40 | $30.14 | $28.04 | 33,994 |
2020-03-11 | $34.31 | $34.31 | $33.05 | $33.27 | $30.96 | 32,659 |
2020-03-10 | $35.56 | $35.56 | $34.14 | $35.19 | $32.74 | 73,912 |
2020-03-09 | $33.92 | $35.35 | $33.87 | $33.87 | $31.51 | 92,483 |
2020-03-06 | $36.52 | $37.32 | $36.50 | $37.20 | $34.61 | 50,744 |
2020-03-05 | $37.88 | $38.05 | $37.42 | $37.68 | $35.06 | 97,279 |
2020-03-04 | $38.49 | $39.00 | $38.34 | $38.98 | $36.27 | 78,589 |
2020-03-03 | $38.43 | $38.75 | $37.81 | $37.98 | $35.34 | 59,707 |
2020-03-02 | $37.56 | $37.95 | $37.26 | $37.95 | $35.31 | 24,307 |
2020-02-28 | $37.54 | $38.10 | $37.23 | $37.92 | $35.28 | 51,704 |
2020-02-27 | $39.12 | $39.20 | $38.45 | $38.45 | $35.78 | 24,575 |
2020-02-26 | $40.43 | $40.65 | $40.09 | $40.10 | $37.31 | 33,869 |
2020-02-25 | $41.53 | $41.57 | $40.55 | $40.59 | $37.77 | 48,563 |
2020-02-24 | $41.55 | $41.92 | $41.11 | $41.61 | $38.72 | 38,942 |
2020-02-21 | $43.14 | $43.40 | $43.11 | $43.19 | $40.19 | 6,488 |
2020-02-20 | $43.15 | $43.30 | $43.00 | $43.26 | $40.25 | 15,729 |
2020-02-19 | $43.29 | $43.32 | $43.15 | $43.17 | $40.17 | 39,340 |
2020-02-18 | $43.26 | $43.36 | $43.17 | $43.29 | $40.28 | 15,030 |
2020-02-14 | $43.44 | $43.62 | $43.39 | $43.54 | $40.51 | 5,391 |
2020-02-13 | $43.22 | $43.51 | $43.22 | $43.44 | $40.42 | 7,375 |
2020-02-12 | $43.37 | $43.46 | $43.21 | $43.46 | $40.44 | 58,359 |
2020-02-11 | $42.85 | $43.09 | $42.85 | $42.98 | $39.99 | 6,000 |
2020-02-10 | $42.59 | $42.69 | $42.51 | $42.64 | $39.67 | 11,291 |
2020-02-07 | $42.53 | $42.66 | $42.28 | $42.28 | $39.34 | 5,759 |
2020-02-06 | $42.96 | $43.00 | $42.73 | $42.73 | $39.76 | 27,084 |
2020-02-05 | $42.88 | $43.00 | $42.73 | $42.95 | $39.96 | 8,815 |
2020-02-04 | $42.49 | $42.87 | $42.49 | $42.80 | $39.82 | 313,890 |
2020-02-03 | $42.04 | $42.33 | $41.93 | $41.93 | $39.01 | 25,400 |
2020-01-31 | $42.73 | $42.73 | $42.39 | $42.49 | $39.53 | 19,636 |
2020-01-30 | $42.54 | $42.69 | $42.32 | $42.61 | $39.65 | 191,727 |
2020-01-29 | $42.57 | $42.67 | $42.47 | $42.54 | $39.58 | 4,503 |
2020-01-28 | $42.35 | $42.49 | $42.28 | $42.48 | $39.52 | 20,728 |
2020-01-27 | $42.36 | $42.46 | $42.30 | $42.30 | $39.36 | 14,676 |
2020-01-24 | $43.37 | $43.39 | $42.97 | $43.00 | $40.01 | 30,903 |
2020-01-23 | $43.18 | $43.25 | $43.00 | $43.21 | $40.20 | 19,901 |
2020-01-22 | $43.48 | $43.50 | $43.33 | $43.36 | $40.34 | 32,514 |
2020-01-21 | $42.96 | $43.24 | $42.96 | $43.12 | $40.12 | 11,463 |
2020-01-17 | $43.41 | $43.49 | $43.40 | $43.46 | $40.44 | 8,200 |
2020-01-16 | $43.20 | $43.35 | $43.17 | $43.35 | $40.33 | 49,200 |
2020-01-15 | $43.22 | $43.37 | $43.16 | $43.16 | $40.16 | 124,533 |
2020-01-14 | $43.18 | $43.51 | $43.18 | $43.45 | $40.43 | 82,100 |
2020-01-13 | $43.06 | $43.18 | $43.00 | $43.11 | $40.11 | 10,919 |
2020-01-10 | $43.21 | $43.23 | $42.99 | $43.06 | $40.06 | 6,866 |
2020-01-09 | $43.35 | $43.35 | $43.20 | $43.32 | $40.31 | 59,503 |
2020-01-08 | $43.49 | $43.73 | $43.36 | $43.51 | $40.48 | 127,942 |
2020-01-07 | $43.82 | $43.86 | $43.60 | $43.72 | $40.68 | 15,789 |
2020-01-06 | $43.63 | $44.05 | $43.62 | $44.05 | $40.99 | 4,210 |
2020-01-03 | $43.99 | $44.12 | $43.63 | $43.84 | $40.79 | 16,560 |
2020-01-02 | $44.50 | $44.57 | $44.30 | $44.51 | $41.41 | 14,214 |
2019-12-31 | $44.21 | $44.48 | $44.12 | $44.37 | $41.28 | 8,910 |
2019-12-30 | $44.16 | $44.23 | $44.05 | $44.05 | $40.99 | 36,149 |
2019-12-27 | $44.26 | $44.28 | $44.10 | $44.18 | $41.11 | 6,951 |
2019-12-26 | $43.72 | $43.89 | $43.70 | $43.82 | $40.77 | 10,196 |
2019-12-24 | $43.85 | $43.85 | $43.56 | $43.60 | $40.57 | 3,300 |
2019-12-23 | $43.33 | $43.35 | $43.16 | $43.30 | $40.29 | 11,805 |
2019-12-20 | $43.18 | $43.30 | $43.10 | $43.12 | $40.12 | 8,765 |
2019-12-19 | $43.29 | $43.29 | $43.00 | $43.08 | $40.08 | 23,756 |
2019-12-18 | $43.30 | $43.41 | $43.12 | $43.41 | $40.39 | 19,829 |
2019-12-17 | $43.40 | $43.61 | $43.05 | $43.41 | $40.39 | 65,936 |
2019-12-16 | $44.76 | $44.79 | $44.56 | $44.70 | $41.59 | 137,342 |
2019-12-13 | $44.62 | $44.67 | $44.11 | $44.53 | $40.88 | 109,166 |
2019-12-12 | $42.21 | $42.42 | $41.95 | $42.42 | $38.94 | 12,344 |
2019-12-11 | $42.10 | $42.30 | $41.86 | $42.29 | $38.82 | 37,006 |
2019-12-10 | $42.33 | $42.43 | $42.24 | $42.36 | $38.89 | 79,262 |
2019-12-09 | $42.41 | $42.50 | $42.37 | $42.44 | $38.96 | 68,866 |
2019-12-06 | $42.51 | $42.51 | $42.35 | $42.48 | $39.00 | 6,767 |
2019-12-05 | $42.12 | $42.21 | $42.03 | $42.21 | $38.75 | 25,748 |
2019-12-04 | $41.56 | $41.95 | $41.56 | $41.95 | $38.51 | 12,142 |
2019-12-03 | $40.95 | $41.36 | $40.95 | $41.34 | $37.95 | 5,600 |
2019-12-02 | $41.49 | $41.49 | $41.27 | $41.40 | $38.01 | 17,240 |
2019-11-29 | $41.90 | $41.90 | $41.57 | $41.57 | $38.16 | 10,297 |
2019-11-27 | $41.74 | $41.92 | $41.50 | $41.79 | $38.37 | 17,396 |
2019-11-26 | $41.37 | $41.48 | $41.35 | $41.48 | $38.08 | 222,062 |
2019-11-25 | $40.96 | $41.40 | $40.90 | $41.33 | $37.94 | 132,882 |
2019-11-22 | $40.53 | $40.69 | $40.53 | $40.61 | $37.28 | 4,700 |
2019-11-21 | $40.50 | $40.62 | $40.50 | $40.62 | $37.29 | 1,400 |
2019-11-20 | $40.75 | $40.85 | $40.75 | $40.75 | $37.41 | 7,257 |
2019-11-19 | $41.15 | $41.21 | $41.01 | $41.01 | $37.65 | 7,904 |
2019-11-18 | $40.85 | $41.00 | $40.84 | $40.95 | $37.59 | 3,248 |
2019-11-15 | $40.51 | $40.68 | $40.47 | $40.60 | $37.27 | 490 |
2019-11-14 | $40.12 | $40.31 | $40.12 | $40.31 | $37.01 | 8,847 |
2019-11-13 | $40.01 | $40.12 | $40.01 | $40.05 | $36.77 | 500 |
2019-11-12 | $40.20 | $40.42 | $40.20 | $40.31 | $37.01 | 1,884 |
2019-11-11 | $40.33 | $40.48 | $40.32 | $40.38 | $37.07 | 7,706 |
2019-11-08 | $40.05 | $40.11 | $40.04 | $40.11 | $36.82 | 1,800 |
2019-11-07 | $40.21 | $40.28 | $40.17 | $40.21 | $36.92 | 7,691 |
2019-11-06 | $40.18 | $40.18 | $40.04 | $40.09 | $36.80 | 3,758 |
2019-11-05 | $40.32 | $40.43 | $40.15 | $40.41 | $37.10 | 61,640 |
2019-11-04 | $40.27 | $40.37 | $40.20 | $40.20 | $36.91 | 2,219 |
2019-11-01 | $40.24 | $40.34 | $40.21 | $40.28 | $36.98 | 30,500 |
2019-10-31 | $39.98 | $40.33 | $39.90 | $39.96 | $36.69 | 18,868 |
2019-10-30 | $39.91 | $40.09 | $39.91 | $40.09 | $36.80 | 1,213 |
2019-10-29 | $40.12 | $40.13 | $40.06 | $40.06 | $36.78 | 6,631 |
2019-10-28 | $40.13 | $40.24 | $40.11 | $40.21 | $36.92 | 5,300 |
2019-10-25 | $39.96 | $40.05 | $39.86 | $39.90 | $36.63 | 15,800 |
2019-10-24 | $40.19 | $40.28 | $39.80 | $40.14 | $36.85 | 17,800 |
2019-10-23 | $40.09 | $40.15 | $40.03 | $40.15 | $36.86 | 720 |
2019-10-22 | $40.38 | $40.42 | $39.97 | $39.97 | $36.69 | 20,231 |
2019-10-21 | $40.68 | $40.68 | $40.50 | $40.59 | $37.26 | 8,520 |
2019-10-18 | $40.18 | $40.42 | $40.03 | $40.20 | $36.91 | 28,893 |
2019-10-17 | $40.14 | $40.33 | $39.83 | $39.98 | $36.70 | 36,550 |
2019-10-16 | $39.50 | $39.92 | $39.45 | $39.87 | $36.60 | 18,398 |
2019-10-15 | $38.77 | $39.61 | $38.77 | $39.57 | $36.33 | 13,016 |
2019-10-14 | $38.31 | $38.46 | $38.25 | $38.35 | $35.21 | 3,589 |
2019-10-11 | $38.46 | $39.00 | $37.90 | $38.80 | $35.62 | 41,532 |
2019-10-10 | $35.80 | $36.55 | $35.80 | $36.55 | $33.55 | 54,164 |
2019-10-09 | $35.82 | $35.94 | $35.82 | $35.94 | $32.99 | 200 |
2019-10-08 | $35.95 | $36.15 | $35.80 | $35.87 | $32.93 | 4,386 |
2019-10-07 | $36.66 | $36.84 | $36.50 | $36.60 | $33.60 | 20,732 |
2019-10-04 | $36.76 | $36.76 | $36.74 | $36.74 | $33.73 | 400 |
2019-10-03 | $36.69 | $36.69 | $36.61 | $36.61 | $33.61 | 300 |
2019-10-02 | $36.90 | $36.90 | $36.55 | $36.55 | $33.55 | 6,611 |
2019-10-01 | $37.29 | $37.36 | $37.23 | $37.23 | $34.18 | 1,883 |
2019-09-30 | $37.50 | $37.58 | $37.50 | $37.58 | $34.50 | 4,600 |
2019-09-27 | $37.50 | $37.50 | $37.33 | $37.33 | $34.27 | 851 |
2019-09-26 | $37.40 | $37.50 | $37.40 | $37.49 | $34.42 | 42,900 |
2019-09-25 | $37.47 | $37.47 | $37.17 | $37.20 | $34.15 | 14,256 |
2019-09-24 | $38.08 | $38.08 | $37.79 | $37.79 | $34.69 | 1,820 |
2019-09-23 | $37.89 | $38.04 | $37.89 | $38.04 | $34.92 | 3,278 |
2019-09-20 | $38.20 | $38.20 | $38.20 | $38.20 | $35.07 | 12 |
2019-09-19 | $38.17 | $38.17 | $38.17 | $38.17 | $35.04 | 46 |
2019-09-18 | $37.93 | $38.13 | $37.89 | $38.13 | $35.01 | 2,611 |
2019-09-17 | $37.91 | $38.11 | $37.74 | $38.02 | $34.90 | 4,798 |
2019-09-16 | $37.94 | $37.97 | $37.77 | $37.82 | $34.72 | 5,200 |
2019-09-13 | $38.09 | $38.19 | $38.09 | $38.19 | $35.06 | 200 |
2019-09-12 | $37.29 | $37.58 | $37.24 | $37.48 | $34.41 | 506 |
2019-09-11 | $37.36 | $37.65 | $37.36 | $37.55 | $34.47 | 2,039 |
2019-09-10 | $36.94 | $36.94 | $36.94 | $36.94 | $33.91 | 228 |
2019-09-09 | $36.90 | $36.94 | $36.86 | $36.92 | $33.89 | 881 |
2019-09-06 | $36.96 | $36.96 | $36.95 | $36.95 | $33.92 | 500 |
2019-09-05 | $36.83 | $36.85 | $36.72 | $36.85 | $33.83 | 4,500 |
2019-09-04 | $36.30 | $36.35 | $36.30 | $36.35 | $33.37 | 700 |
2019-09-03 | $35.43 | $35.68 | $35.43 | $35.57 | $32.66 | 1,682 |
2019-08-30 | $35.90 | $35.94 | $35.90 | $35.94 | $32.99 | 2,100 |
2019-08-29 | $35.63 | $35.77 | $35.63 | $35.64 | $32.72 | 2,976 |
2019-08-28 | $35.75 | $35.75 | $35.58 | $35.66 | $32.74 | 3,788 |
2019-08-27 | $36.06 | $36.06 | $36.06 | $36.06 | $33.11 | 68 |
2019-08-26 | $35.65 | $35.65 | $35.65 | $35.65 | $32.73 | 199 |
2019-08-23 | $35.89 | $35.89 | $35.68 | $35.68 | $32.76 | 525 |
2019-08-22 | $35.60 | $35.87 | $35.60 | $35.70 | $32.77 | 2,448 |
2019-08-21 | $35.40 | $35.44 | $35.25 | $35.32 | $32.43 | 5,644 |
2019-08-20 | $35.11 | $35.11 | $35.06 | $35.06 | $32.19 | 200 |
2019-08-19 | $35.01 | $35.27 | $35.01 | $35.19 | $32.31 | 972 |
2019-08-16 | $34.55 | $34.73 | $34.54 | $34.73 | $31.88 | 753 |
2019-08-15 | $34.23 | $34.23 | $34.23 | $34.23 | $31.43 | 82 |
2019-08-14 | $34.50 | $34.50 | $34.33 | $34.33 | $31.52 | 834 |
2019-08-13 | $34.58 | $35.00 | $34.58 | $34.86 | $32.00 | 937 |
2019-08-12 | $34.87 | $34.87 | $34.75 | $34.77 | $31.92 | 2,087 |
2019-08-09 | $35.05 | $35.18 | $35.05 | $35.18 | $32.30 | 1,431 |
2019-08-08 | $35.19 | $35.42 | $35.19 | $35.42 | $32.52 | 522 |
2019-08-07 | $34.75 | $35.17 | $34.75 | $35.17 | $32.29 | 1,999 |
2019-08-06 | $35.37 | $35.37 | $35.06 | $35.12 | $32.24 | 2,972 |
2019-08-05 | $35.32 | $35.32 | $34.88 | $34.88 | $32.02 | 2,115 |
2019-08-02 | $36.10 | $36.10 | $35.72 | $35.74 | $32.81 | 646 |
2019-08-01 | $36.37 | $36.51 | $36.01 | $36.01 | $33.06 | 1,939 |
2019-07-31 | $36.88 | $36.88 | $36.56 | $36.56 | $33.56 | 1,919 |
2019-07-30 | $36.81 | $36.90 | $36.77 | $36.81 | $33.79 | 1,234 |
2019-07-29 | $37.47 | $37.52 | $37.17 | $37.17 | $34.12 | 4,129 |
2019-07-26 | $37.65 | $37.71 | $37.61 | $37.67 | $34.58 | 1,143 |
2019-07-25 | $37.72 | $37.72 | $37.72 | $37.72 | $34.63 | 58 |
2019-07-24 | $37.63 | $37.74 | $37.59 | $37.59 | $34.51 | 615 |
2019-07-23 | $37.53 | $37.53 | $37.41 | $37.41 | $34.34 | 590 |
2019-07-22 | $37.38 | $37.38 | $37.38 | $37.38 | $34.32 | 433 |
2019-07-19 | $37.24 | $37.36 | $37.16 | $37.16 | $34.11 | 6,274 |
2019-07-18 | $37.18 | $37.22 | $37.13 | $37.22 | $34.17 | 441 |
2019-07-17 | $37.17 | $37.17 | $37.17 | $37.17 | $34.12 | 13 |
2019-07-16 | $37.24 | $37.36 | $37.21 | $37.21 | $34.16 | 1,080 |
2019-07-15 | $37.57 | $37.57 | $37.55 | $37.55 | $34.47 | 155 |
2019-07-12 | $37.52 | $37.52 | $37.44 | $37.44 | $34.37 | 558 |
2019-07-11 | $37.08 | $37.28 | $37.00 | $37.28 | $34.23 | 635 |
2019-07-10 | $37.16 | $37.16 | $37.16 | $37.16 | $34.11 | 13 |
2019-07-09 | $37.07 | $37.11 | $36.93 | $37.08 | $34.04 | 3,341 |
2019-07-08 | $37.47 | $37.47 | $37.45 | $37.45 | $34.38 | 965 |
2019-07-05 | $37.52 | $37.62 | $37.49 | $37.62 | $34.54 | 1,048 |
2019-07-03 | $38.08 | $38.16 | $38.08 | $38.16 | $35.03 | 106 |
2019-07-02 | $37.91 | $37.91 | $37.77 | $37.90 | $34.79 | 1,089 |
2019-07-01 | $38.06 | $38.06 | $37.86 | $37.96 | $34.85 | 4,956 |
2019-06-28 | $37.79 | $37.94 | $37.79 | $37.83 | $34.73 | 1,061 |
2019-06-27 | $37.73 | $37.73 | $37.59 | $37.59 | $34.51 | 384 |
2019-06-26 | $37.52 | $37.58 | $37.52 | $37.55 | $34.47 | 1,533 |
2019-06-25 | $37.64 | $37.64 | $37.64 | $37.64 | $34.56 | 180 |
2019-06-24 | $37.79 | $37.98 | $37.76 | $37.87 | $34.77 | 646 |
2019-06-21 | $37.72 | $37.88 | $37.68 | $37.80 | $34.70 | 84,914 |
2019-06-20 | $37.89 | $38.14 | $37.89 | $38.11 | $34.99 | 8,136 |
2019-06-19 | $37.66 | $37.86 | $37.66 | $37.78 | $34.68 | 1,098 |
2019-06-18 | $37.60 | $37.60 | $37.48 | $37.48 | $34.41 | 211 |
2019-06-17 | $37.42 | $37.52 | $37.09 | $37.19 | $34.14 | 2,685 |
2019-06-14 | $38.07 | $38.07 | $37.96 | $37.96 | $34.34 | 284 |
2019-06-13 | $38.48 | $38.48 | $38.40 | $38.42 | $34.76 | 1,078 |
2019-06-12 | $38.61 | $38.61 | $38.55 | $38.56 | $34.89 | 332 |
2019-06-11 | $38.62 | $38.71 | $38.62 | $38.71 | $35.02 | 1,282 |
2019-06-10 | $38.46 | $38.46 | $38.46 | $38.46 | $34.79 | 98 |
2019-06-07 | $38.42 | $38.58 | $38.42 | $38.58 | $34.90 | 501 |
2019-06-06 | $38.20 | $38.20 | $38.13 | $38.13 | $34.50 | 325 |
2019-06-05 | $38.46 | $38.46 | $38.14 | $38.14 | $34.51 | 2,870 |
2019-06-04 | $37.83 | $38.08 | $37.83 | $37.88 | $34.27 | 739 |
2019-06-03 | $37.57 | $37.57 | $37.45 | $37.45 | $33.88 | 3,769 |
2019-05-31 | $37.64 | $37.80 | $37.61 | $37.78 | $34.18 | 9,639 |
2019-05-30 | $38.24 | $38.24 | $38.09 | $38.09 | $34.46 | 244 |
2019-05-29 | $38.07 | $38.07 | $37.65 | $37.77 | $34.17 | 2,351 |
2019-05-28 | $38.55 | $38.60 | $38.31 | $38.31 | $34.66 | 3,199 |
2019-05-24 | $38.39 | $38.39 | $38.35 | $38.35 | $34.70 | 186 |
2019-05-23 | $38.22 | $38.22 | $38.00 | $38.14 | $34.51 | 19,927 |
2019-05-22 | $38.68 | $38.90 | $38.68 | $38.68 | $35.00 | 1,640 |
2019-05-21 | $39.10 | $39.21 | $38.91 | $39.05 | $35.33 | 29,465 |
2019-05-20 | $38.77 | $38.82 | $38.66 | $38.66 | $34.98 | 1,821 |
2019-05-17 | $39.06 | $39.14 | $39.06 | $39.14 | $35.41 | 131 |
2019-05-16 | $39.25 | $39.29 | $39.24 | $39.27 | $35.53 | 1,426 |
2019-05-15 | $39.28 | $39.28 | $39.28 | $39.28 | $35.54 | 9 |
2019-05-14 | $39.26 | $39.30 | $39.24 | $39.24 | $35.50 | 2,535 |
2019-05-13 | $39.33 | $39.44 | $39.14 | $39.21 | $35.47 | 1,275 |
2019-05-10 | $39.86 | $39.99 | $39.86 | $39.99 | $36.18 | 142 |
2019-05-09 | $39.84 | $39.84 | $39.74 | $39.74 | $35.95 | 4,663 |
2019-05-08 | $40.00 | $40.08 | $40.00 | $40.03 | $36.22 | 727 |
2019-05-07 | $40.26 | $40.26 | $40.02 | $40.06 | $36.24 | 557 |
2019-05-06 | $40.48 | $40.73 | $40.48 | $40.73 | $36.85 | 3,054 |
2019-05-03 | $40.35 | $40.75 | $40.28 | $40.75 | $36.87 | 2,180 |
2019-05-02 | $40.35 | $40.35 | $40.30 | $40.31 | $36.47 | 2,857 |
2019-05-01 | $40.83 | $40.83 | $40.56 | $40.56 | $36.70 | 1,075 |
2019-04-30 | $40.55 | $40.65 | $40.55 | $40.65 | $36.78 | 257 |
2019-04-29 | $40.52 | $40.62 | $40.50 | $40.51 | $36.65 | 10,259 |
2019-04-26 | $40.34 | $40.42 | $40.34 | $40.42 | $36.57 | 616 |
2019-04-25 | $40.39 | $40.39 | $40.34 | $40.34 | $36.50 | 413 |
2019-04-24 | $40.57 | $40.57 | $40.57 | $40.57 | $36.71 | 91 |
2019-04-23 | $40.42 | $40.42 | $40.28 | $40.32 | $36.48 | 762 |
2019-04-22 | $40.31 | $40.49 | $40.31 | $40.35 | $36.51 | 3,716 |
2019-04-18 | $40.40 | $40.40 | $40.40 | $40.40 | $36.55 | 38 |
2019-04-17 | $40.53 | $40.55 | $40.53 | $40.53 | $36.67 | 970 |
2019-04-16 | $40.69 | $40.74 | $40.62 | $40.62 | $36.75 | 1,078 |
2019-04-15 | $40.60 | $40.64 | $40.38 | $40.51 | $36.65 | 2,111 |
2019-04-12 | $40.32 | $40.34 | $40.16 | $40.16 | $36.33 | 1,223 |
2019-04-11 | $39.86 | $39.86 | $39.86 | $39.86 | $36.06 | 121 |
2019-04-10 | $39.76 | $39.76 | $39.76 | $39.76 | $35.97 | 81 |
2019-04-09 | $39.64 | $39.68 | $39.50 | $39.58 | $35.81 | 1,258 |
2019-04-08 | $39.87 | $39.87 | $39.59 | $39.69 | $35.91 | 10,931 |
2019-04-05 | $39.71 | $39.73 | $39.71 | $39.73 | $35.95 | 389 |
2019-04-04 | $39.98 | $39.99 | $39.86 | $39.86 | $36.06 | 970 |
2019-04-03 | $40.25 | $40.25 | $40.00 | $40.00 | $36.19 | 1,299 |
2019-04-02 | $39.26 | $39.63 | $39.26 | $39.46 | $35.70 | 12,242 |
2019-04-01 | $39.23 | $39.35 | $39.23 | $39.35 | $35.60 | 1,408 |
2019-03-29 | $38.77 | $38.83 | $38.63 | $38.83 | $35.13 | 2,034 |
2019-03-28 | $38.75 | $38.75 | $38.63 | $38.63 | $34.95 | 780 |
2019-03-27 | $38.86 | $39.08 | $38.59 | $39.08 | $35.36 | 3,394 |
2019-03-26 | $38.84 | $38.89 | $38.82 | $38.85 | $35.15 | 1,856 |
2019-03-25 | $38.69 | $38.69 | $38.46 | $38.46 | $34.80 | 5,374 |
2019-03-22 | $39.05 | $39.05 | $38.85 | $38.86 | $35.16 | 1,503 |
2019-03-21 | $39.08 | $39.28 | $39.08 | $39.10 | $35.38 | 6,910 |
2019-03-20 | $39.63 | $39.77 | $39.57 | $39.57 | $35.80 | 1,311 |
2019-03-19 | $40.14 | $40.14 | $39.97 | $40.03 | $36.21 | 2,192 |
2019-03-18 | $39.74 | $39.86 | $39.50 | $39.66 | $35.88 | 7,089 |
2019-03-15 | $39.89 | $40.05 | $39.84 | $39.96 | $36.15 | 4,099 |
2019-03-14 | $39.45 | $39.45 | $39.06 | $39.37 | $35.62 | 7,742 |
2019-03-13 | $38.94 | $39.13 | $38.94 | $39.13 | $35.40 | 1,558 |
2019-03-12 | $38.51 | $38.51 | $38.47 | $38.47 | $34.81 | 778 |
2019-03-11 | $38.23 | $38.48 | $38.16 | $38.48 | $34.81 | 5,320 |
2019-03-08 | $38.11 | $38.25 | $38.04 | $38.04 | $34.42 | 598 |
2019-03-07 | $38.50 | $38.63 | $38.37 | $38.37 | $34.71 | 11,173 |
2019-03-06 | $39.15 | $39.28 | $39.15 | $39.20 | $35.47 | 6,376 |
2019-03-05 | $39.27 | $39.27 | $39.12 | $39.12 | $35.39 | 1,092 |
2019-03-04 | $39.35 | $39.35 | $39.06 | $39.19 | $35.46 | 6,085 |
2019-03-01 | $39.46 | $39.46 | $39.30 | $39.35 | $35.60 | 2,734 |
2019-02-28 | $38.74 | $39.06 | $38.74 | $39.01 | $35.29 | 457 |
2019-02-27 | $38.78 | $38.86 | $38.78 | $38.86 | $35.16 | 1,025 |
2019-02-26 | $38.61 | $38.93 | $38.61 | $38.91 | $35.20 | 1,048 |
2019-02-25 | $38.32 | $38.32 | $38.00 | $38.31 | $34.66 | 3,146 |
2019-02-22 | $38.03 | $38.35 | $38.03 | $38.28 | $34.63 | 1,081 |
2019-02-21 | $38.11 | $38.21 | $38.01 | $38.01 | $34.38 | 823 |
2019-02-20 | $37.99 | $38.15 | $37.99 | $38.11 | $34.48 | 1,192 |
2019-02-19 | $37.68 | $37.99 | $37.63 | $37.98 | $34.36 | 26,382 |
2019-02-15 | $37.24 | $37.24 | $37.13 | $37.22 | $33.67 | 2,798 |
2019-02-14 | $36.89 | $37.10 | $36.85 | $37.02 | $33.49 | 947 |
2019-02-13 | $37.24 | $37.40 | $37.20 | $37.20 | $33.66 | 4,041 |
2019-02-12 | $36.86 | $37.01 | $36.76 | $37.01 | $33.48 | 2,677 |
2019-02-11 | $37.04 | $37.09 | $36.66 | $36.77 | $33.27 | 653 |
2019-02-08 | $36.90 | $36.90 | $36.89 | $36.89 | $33.38 | 421 |
2019-02-07 | $37.33 | $37.35 | $37.08 | $37.28 | $33.73 | 4,104 |
2019-02-06 | $37.73 | $37.73 | $37.60 | $37.60 | $34.02 | 837 |
2019-02-05 | $37.60 | $37.72 | $37.36 | $37.67 | $34.08 | 5,423 |
2019-02-04 | $37.69 | $37.80 | $37.69 | $37.78 | $34.18 | 2,535 |
2019-02-01 | $37.48 | $37.60 | $37.38 | $37.47 | $33.90 | 34,464 |
2019-01-31 | $37.68 | $37.68 | $37.38 | $37.47 | $33.90 | 3,362 |
2019-01-30 | $37.44 | $37.66 | $37.44 | $37.56 | $33.98 | 1,511 |
2019-01-29 | $37.52 | $37.56 | $37.44 | $37.44 | $33.87 | 901 |
2019-01-28 | $37.32 | $37.32 | $37.13 | $37.26 | $33.71 | 6,563 |
2019-01-25 | $37.46 | $37.53 | $37.42 | $37.42 | $33.86 | 762 |
2019-01-24 | $37.05 | $37.35 | $37.00 | $37.32 | $33.76 | 20,766 |
2019-01-23 | $37.11 | $37.11 | $36.76 | $36.95 | $33.43 | 564 |
2019-01-22 | $37.00 | $37.02 | $36.75 | $36.85 | $33.34 | 3,292 |
2019-01-18 | $36.92 | $37.02 | $36.79 | $36.90 | $33.38 | 3,616 |
2019-01-17 | $36.52 | $36.92 | $36.52 | $36.92 | $33.40 | 1,921 |
2019-01-16 | $36.39 | $36.39 | $36.11 | $36.26 | $32.81 | 7,333 |
2019-01-15 | $36.13 | $36.33 | $35.83 | $36.33 | $32.87 | 13,630 |
2019-01-14 | $36.01 | $36.19 | $36.01 | $36.19 | $32.74 | 667 |
2019-01-11 | $36.17 | $36.29 | $36.09 | $36.21 | $32.76 | 4,619 |
2019-01-10 | $36.05 | $36.05 | $35.93 | $35.99 | $32.56 | 533 |
2019-01-09 | $36.02 | $36.02 | $35.83 | $35.93 | $32.51 | 2,385 |
2019-01-08 | $35.50 | $35.50 | $35.16 | $35.48 | $32.10 | 891 |
2019-01-07 | $34.81 | $35.18 | $34.81 | $35.13 | $31.78 | 4,435 |
2019-01-04 | $34.08 | $34.54 | $34.08 | $34.54 | $31.25 | 1,023 |
2019-01-03 | $33.59 | $33.59 | $33.40 | $33.40 | $30.22 | 1,359 |
2019-01-02 | $33.71 | $33.91 | $33.65 | $33.82 | $30.60 | 9,409 |
2018-12-31 | $33.98 | $34.01 | $33.67 | $33.77 | $30.55 | 4,335 |
2018-12-28 | $33.49 | $33.69 | $33.49 | $33.49 | $30.30 | 4,260 |
2018-12-27 | $32.64 | $33.16 | $32.44 | $33.16 | $30.00 | 20,845 |
2018-12-26 | $32.84 | $33.62 | $32.80 | $33.62 | $30.42 | 7,395 |
2018-12-24 | $33.34 | $33.34 | $32.68 | $32.68 | $29.57 | 10,422 |
2018-12-21 | $33.35 | $33.44 | $33.02 | $33.02 | $29.87 | 4,460 |
2018-12-20 | $33.47 | $33.72 | $32.92 | $33.28 | $30.11 | 72,783 |
2018-12-19 | $33.46 | $33.82 | $33.18 | $33.23 | $30.06 | 33,996 |
2018-12-18 | $33.36 | $33.47 | $33.21 | $33.35 | $30.17 | 15,144 |
2018-12-17 | $33.40 | $33.60 | $33.28 | $33.34 | $29.71 | 11,414 |
2018-12-14 | $34.18 | $34.19 | $33.94 | $34.02 | $30.32 | 4,227 |
2018-12-13 | $34.60 | $34.66 | $34.53 | $34.56 | $30.80 | 1,743 |
2018-12-12 | $34.37 | $34.95 | $34.37 | $34.71 | $30.93 | 5,758 |
2018-12-11 | $34.24 | $34.24 | $33.93 | $33.97 | $30.27 | 6,933 |
2018-12-10 | $34.46 | $34.46 | $33.76 | $34.00 | $30.30 | 4,081 |
2018-12-07 | $35.22 | $35.22 | $34.76 | $34.90 | $31.10 | 1,443 |
2018-12-06 | $34.91 | $35.33 | $34.81 | $35.16 | $31.33 | 2,966 |
2018-12-04 | $36.06 | $36.06 | $35.36 | $35.36 | $31.51 | 2,873 |
2018-12-03 | $36.42 | $36.51 | $36.40 | $36.41 | $32.45 | 2,291 |
2018-11-30 | $35.93 | $36.47 | $35.93 | $36.14 | $32.21 | 1,509 |
2018-11-29 | $36.87 | $36.87 | $36.87 | $36.87 | $32.86 | 147 |
2018-11-28 | $36.76 | $37.10 | $36.76 | $37.08 | $33.04 | 1,538 |
2018-11-27 | $36.65 | $36.72 | $36.65 | $36.65 | $32.66 | 543 |
2018-11-26 | $36.85 | $37.04 | $36.85 | $36.92 | $32.90 | 2,688 |
2018-11-23 | $36.67 | $36.77 | $36.62 | $36.77 | $32.77 | 7,366 |
2018-11-21 | $36.47 | $36.70 | $36.47 | $36.60 | $32.62 | 7,387 |
2018-11-20 | $36.48 | $36.56 | $36.20 | $36.25 | $32.30 | 10,602 |
2018-11-19 | $36.98 | $36.98 | $36.77 | $36.77 | $32.77 | 1,286 |
2018-11-16 | $37.37 | $37.37 | $36.92 | $37.07 | $33.03 | 9,254 |
2018-11-15 | $37.27 | $37.31 | $36.77 | $37.23 | $33.18 | 12,845 |
2018-11-14 | $38.69 | $38.69 | $38.13 | $38.34 | $34.17 | 8,504 |
2018-11-13 | $38.00 | $38.54 | $38.00 | $38.30 | $34.13 | 8,896 |
2018-11-12 | $38.05 | $38.32 | $37.70 | $37.70 | $33.60 | 8,671 |
2018-11-09 | $39.15 | $39.22 | $38.61 | $38.76 | $34.54 | 5,757 |
2018-11-08 | $39.63 | $39.73 | $39.42 | $39.46 | $35.16 | 77,760 |
2018-11-07 | $39.39 | $39.41 | $39.39 | $39.41 | $35.12 | 643 |
2018-11-06 | $39.23 | $39.23 | $39.23 | $39.23 | $34.96 | 176 |
2018-11-05 | $39.09 | $39.09 | $38.90 | $38.90 | $34.67 | 5,298 |
2018-11-02 | $39.39 | $39.61 | $39.39 | $39.42 | $35.13 | 1,800 |
2018-11-01 | $38.66 | $38.81 | $38.66 | $38.81 | $34.59 | 700 |
2018-10-31 | $37.60 | $37.60 | $37.60 | $37.60 | $33.51 | 626 |
2018-10-30 | $37.01 | $37.01 | $37.00 | $37.00 | $32.97 | 418 |
2018-10-29 | $37.47 | $37.47 | $36.64 | $36.97 | $32.95 | 4,082 |
2018-10-26 | $36.80 | $37.08 | $36.77 | $36.77 | $32.77 | 6,256 |
2018-10-25 | $37.28 | $37.28 | $37.15 | $37.28 | $33.22 | 993 |
2018-10-24 | $37.06 | $37.06 | $37.00 | $37.00 | $32.97 | 3,352 |
2018-10-23 | $37.68 | $37.68 | $37.09 | $37.40 | $33.33 | 76,339 |
2018-10-22 | $38.25 | $38.26 | $38.21 | $38.21 | $34.05 | 2,764 |
2018-10-19 | $38.69 | $38.69 | $38.69 | $38.69 | $34.48 | 581 |
2018-10-18 | $38.67 | $38.67 | $38.67 | $38.67 | $34.46 | 255 |
2018-10-17 | $39.38 | $39.38 | $39.21 | $39.21 | $34.94 | 401 |
2018-10-16 | $39.42 | $39.64 | $39.42 | $39.51 | $35.21 | 2,216 |
2018-10-15 | $38.70 | $38.70 | $38.66 | $38.66 | $34.45 | 493 |
2018-10-12 | $38.83 | $39.13 | $38.83 | $39.13 | $34.87 | 1,612 |
2018-10-11 | $38.98 | $39.02 | $38.76 | $38.85 | $34.62 | 3,050 |
2018-10-10 | $39.43 | $39.51 | $39.31 | $39.31 | $35.03 | 4,487 |
2018-10-09 | $40.00 | $40.13 | $39.72 | $40.11 | $35.74 | 2,886 |
2018-10-08 | $40.33 | $40.33 | $40.13 | $40.26 | $35.88 | 445 |
2018-10-05 | $41.11 | $41.11 | $41.11 | $41.11 | $36.64 | 132 |
2018-10-04 | $41.25 | $41.25 | $41.10 | $41.11 | $36.64 | 1,691 |
2018-10-03 | $41.50 | $41.50 | $41.41 | $41.41 | $36.90 | 1,009 |
2018-10-02 | $41.35 | $41.49 | $41.35 | $41.45 | $36.94 | 3,654 |
2018-10-01 | $41.83 | $41.97 | $41.83 | $41.97 | $37.40 | 1,228 |
2018-09-28 | $41.76 | $41.77 | $41.70 | $41.71 | $37.17 | 3,282 |
2018-09-27 | $42.04 | $42.04 | $41.99 | $41.99 | $37.42 | 139 |
2018-09-26 | $42.32 | $42.32 | $42.32 | $42.32 | $37.71 | 183 |
2018-09-25 | $42.32 | $42.32 | $42.32 | $42.32 | $37.71 | 600 |
2018-09-24 | $42.37 | $42.37 | $42.04 | $42.08 | $37.50 | 1,063 |
2018-09-21 | $42.43 | $42.63 | $42.17 | $42.17 | $37.58 | 3,860 |
2018-09-20 | $42.71 | $42.91 | $42.63 | $42.87 | $38.20 | 8,146 |
2018-09-19 | $42.25 | $42.46 | $42.22 | $42.23 | $37.63 | 4,403 |
2018-09-18 | $42.31 | $42.45 | $42.23 | $42.45 | $37.83 | 2,492 |
2018-09-17 | $42.13 | $42.20 | $42.06 | $42.06 | $37.48 | 762 |
2018-09-14 | $42.17 | $42.21 | $42.06 | $42.06 | $37.48 | 7,144 |
2018-09-13 | $42.08 | $42.08 | $42.08 | $42.08 | $37.50 | 244 |
2018-09-12 | $41.73 | $41.73 | $41.73 | $41.73 | $37.19 | 101 |
2018-09-11 | $41.34 | $41.57 | $41.27 | $41.51 | $36.99 | 2,578 |
2018-09-10 | $41.59 | $41.82 | $41.59 | $41.82 | $37.27 | 973 |
2018-09-07 | $41.21 | $41.27 | $41.20 | $41.26 | $36.77 | 1,692 |
2018-09-06 | $41.54 | $41.56 | $41.54 | $41.56 | $37.04 | 606 |
2018-09-05 | $41.91 | $41.91 | $41.54 | $41.54 | $37.02 | 626 |
2018-09-04 | $42.03 | $42.03 | $41.56 | $41.65 | $37.12 | 699 |
2018-08-31 | $42.58 | $42.68 | $42.26 | $42.26 | $37.66 | 807 |
2018-08-30 | $42.50 | $42.50 | $42.50 | $42.50 | $37.87 | 123 |
2018-08-29 | $42.50 | $42.81 | $42.50 | $42.81 | $38.15 | 3,178 |
2018-08-28 | $42.65 | $42.65 | $42.39 | $42.39 | $37.78 | 532 |
2018-08-27 | $41.97 | $41.97 | $41.97 | $41.97 | $37.40 | 100 |
2018-08-24 | $41.93 | $41.97 | $41.93 | $41.97 | $37.40 | 277 |
2018-08-23 | $42.00 | $42.00 | $41.81 | $41.81 | $37.26 | 1,087 |
2018-08-22 | $42.03 | $42.09 | $42.03 | $42.09 | $37.51 | 927 |
2018-08-21 | $41.93 | $41.97 | $41.78 | $41.97 | $37.40 | 573 |
2018-08-20 | $41.47 | $41.61 | $41.45 | $41.61 | $37.08 | 980 |
2018-08-17 | $40.94 | $41.42 | $40.94 | $41.29 | $36.80 | 3,671 |
2018-08-16 | $41.02 | $41.26 | $41.02 | $41.19 | $36.71 | 6,845 |
2018-08-15 | $40.81 | $40.81 | $40.70 | $40.77 | $36.33 | 4,204 |
2018-08-14 | $41.58 | $41.58 | $41.44 | $41.44 | $36.93 | 427 |
2018-08-13 | $41.60 | $41.62 | $41.35 | $41.38 | $36.88 | 31,903 |
2018-08-10 | $41.73 | $41.78 | $41.16 | $41.66 | $37.13 | 1,228 |
2018-08-09 | $42.28 | $42.28 | $42.28 | $42.28 | $37.68 | 260 |
2018-08-08 | $42.16 | $42.18 | $42.16 | $42.18 | $37.59 | 574 |
2018-08-07 | $42.12 | $42.23 | $42.12 | $42.23 | $37.63 | 426 |
2018-08-06 | $42.28 | $42.34 | $42.28 | $42.31 | $37.70 | 402 |
2018-08-03 | $42.49 | $42.63 | $42.49 | $42.57 | $37.94 | 11,991 |
2018-08-02 | $42.50 | $42.70 | $42.42 | $42.42 | $37.80 | 971 |
2018-08-01 | $43.13 | $43.13 | $43.13 | $43.13 | $38.44 | 528 |
2018-07-31 | $43.25 | $43.25 | $43.20 | $43.24 | $38.53 | 603 |
2018-07-30 | $43.35 | $43.51 | $43.35 | $43.51 | $38.77 | 14,757 |
2018-07-27 | $43.31 | $43.31 | $43.31 | $43.31 | $38.60 | 450,003 |
2018-07-26 | $43.30 | $43.34 | $43.20 | $43.33 | $38.61 | 400,674 |
2018-07-25 | $43.17 | $43.17 | $43.13 | $43.13 | $38.44 | 591 |
2018-07-24 | $43.23 | $43.38 | $43.05 | $43.10 | $38.41 | 794 |
2018-07-23 | $43.21 | $43.21 | $43.21 | $43.21 | $38.51 | 6 |
2018-07-20 | $43.32 | $43.35 | $43.21 | $43.21 | $38.51 | 1,450 |
2018-07-19 | $42.92 | $42.92 | $42.92 | $42.92 | $38.25 | 430 |
2018-07-18 | $43.29 | $43.37 | $43.25 | $43.35 | $38.63 | 1,026 |
2018-07-17 | $43.10 | $43.35 | $43.10 | $43.20 | $38.50 | 3,258 |
2018-07-16 | $43.53 | $43.53 | $43.53 | $43.53 | $38.79 | 69 |
2018-07-13 | $43.53 | $43.53 | $43.50 | $43.50 | $38.77 | 275 |
2018-07-12 | $43.53 | $43.53 | $43.53 | $43.53 | $38.79 | 228 |
2018-07-11 | $43.21 | $43.21 | $42.94 | $42.94 | $38.27 | 641 |
2018-07-10 | $43.64 | $43.71 | $43.64 | $43.71 | $38.95 | 632 |
2018-07-09 | $43.58 | $43.61 | $43.58 | $43.61 | $38.86 | 311 |
2018-07-06 | $43.25 | $43.25 | $43.16 | $43.16 | $38.46 | 880 |
2018-07-05 | $43.00 | $43.00 | $43.00 | $43.00 | $38.32 | 830 |
2018-07-03 | $42.93 | $43.04 | $42.93 | $43.04 | $38.36 | 2,562 |
2018-07-02 | $42.63 | $42.79 | $42.57 | $42.63 | $37.99 | 5,521 |
2018-06-29 | $42.79 | $42.79 | $42.79 | $42.79 | $38.13 | 0 |
2018-06-28 | $42.80 | $42.89 | $42.60 | $42.79 | $38.13 | 3,019 |
2018-06-27 | $43.35 | $43.35 | $43.35 | $43.35 | $38.63 | 146 |
2018-06-26 | $43.66 | $43.66 | $43.35 | $43.35 | $38.63 | 5,076 |
2018-06-25 | $44.04 | $44.04 | $44.04 | $44.04 | $39.25 | 44 |
2018-06-22 | $44.04 | $44.04 | $43.88 | $44.04 | $39.25 | 1,736 |
2018-06-21 | $43.67 | $43.67 | $43.37 | $43.37 | $38.65 | 1,082 |
2018-06-20 | $43.63 | $43.64 | $43.60 | $43.60 | $38.85 | 455 |
2018-06-19 | $43.86 | $43.86 | $43.31 | $43.46 | $38.73 | 997 |
2018-06-18 | $44.84 | $44.85 | $44.80 | $44.80 | $39.31 | 550 |
2018-06-15 | $44.91 | $44.93 | $44.85 | $44.93 | $39.42 | 1,100 |
2018-06-14 | $45.69 | $45.74 | $45.50 | $45.72 | $40.11 | 9,202 |
2018-06-13 | $45.78 | $45.78 | $45.78 | $45.78 | $40.17 | 36 |
2018-06-12 | $45.78 | $45.78 | $45.78 | $45.78 | $40.17 | 9,500 |
2018-06-11 | $45.83 | $45.86 | $45.83 | $45.85 | $40.23 | 479 |
2018-06-08 | $45.42 | $45.52 | $45.42 | $45.51 | $39.93 | 3,928 |
2018-06-07 | $45.36 | $45.49 | $45.36 | $45.49 | $39.91 | 898 |
2018-06-06 | $45.87 | $45.88 | $45.82 | $45.82 | $40.20 | 1,104 |
2018-06-05 | $45.09 | $45.09 | $45.09 | $45.09 | $39.56 | 206 |
2018-06-04 | $45.08 | $45.34 | $44.96 | $45.20 | $39.66 | 10,646 |
2018-06-01 | $44.51 | $44.51 | $44.51 | $44.51 | $39.05 | 80 |
2018-05-31 | $44.51 | $44.51 | $44.51 | $44.51 | $39.05 | 0 |
2018-05-30 | $44.51 | $44.51 | $44.51 | $44.51 | $39.05 | 301 |
2018-05-29 | $44.58 | $44.58 | $44.51 | $44.55 | $39.09 | 351 |
2018-05-25 | $45.14 | $45.14 | $45.14 | $45.14 | $39.60 | 185 |
2018-05-24 | $45.21 | $45.23 | $45.21 | $45.23 | $39.68 | 568 |
2018-05-23 | $45.21 | $45.38 | $45.11 | $45.21 | $39.67 | 1,300 |
2018-05-22 | $45.84 | $45.95 | $45.71 | $45.71 | $40.11 | 3,387 |
2018-05-21 | $45.75 | $45.75 | $45.74 | $45.74 | $40.13 | 416 |
2018-05-18 | $45.65 | $45.68 | $45.65 | $45.68 | $40.08 | 1,111 |
2018-05-17 | $45.60 | $45.60 | $45.60 | $45.60 | $40.01 | 1,035 |
2018-05-16 | $45.27 | $45.28 | $45.27 | $45.28 | $39.73 | 779 |
2018-05-15 | $45.00 | $45.16 | $45.00 | $45.16 | $39.62 | 421 |
2018-05-14 | $45.16 | $45.24 | $45.16 | $45.24 | $39.69 | 1,580 |
2018-05-11 | $45.06 | $45.15 | $45.06 | $45.15 | $39.61 | 706 |
2018-05-10 | $45.14 | $45.14 | $44.74 | $44.74 | $39.25 | 3,163 |
2018-05-09 | $44.57 | $44.57 | $44.57 | $44.57 | $39.10 | 84 |
2018-05-08 | $44.50 | $44.57 | $44.50 | $44.57 | $39.10 | 381 |
2018-05-07 | $44.40 | $44.56 | $44.40 | $44.43 | $38.98 | 2,665 |
2018-05-04 | $44.30 | $44.30 | $44.30 | $44.30 | $38.87 | 24 |
2018-05-03 | $44.48 | $44.48 | $44.48 | $44.48 | $39.03 | 711 |
2018-05-02 | $44.35 | $44.35 | $44.35 | $44.35 | $38.91 | 111 |
2018-05-01 | $44.25 | $44.56 | $44.25 | $44.49 | $39.03 | 532 |
2018-04-30 | $44.59 | $44.65 | $44.56 | $44.65 | $39.18 | 353 |
2018-04-27 | $44.81 | $44.81 | $44.81 | $44.81 | $39.32 | 42 |
2018-04-26 | $44.86 | $44.90 | $44.84 | $44.85 | $39.35 | 4,306 |
2018-04-25 | $44.42 | $44.59 | $44.42 | $44.58 | $39.11 | 1,346 |
2018-04-24 | $45.12 | $45.12 | $44.62 | $44.62 | $39.15 | 1,921 |
2018-04-23 | $45.11 | $45.11 | $45.11 | $45.11 | $39.58 | 598 |
2018-04-20 | $45.25 | $45.25 | $45.25 | $45.25 | $39.70 | 6 |
2018-04-19 | $45.25 | $45.25 | $45.25 | $45.25 | $39.70 | 100 |
2018-04-18 | $45.16 | $45.28 | $45.07 | $45.25 | $39.70 | 2,293 |
2018-04-17 | $45.22 | $45.31 | $45.22 | $45.31 | $39.75 | 995 |
2018-04-16 | $45.35 | $45.35 | $45.30 | $45.30 | $39.75 | 1,247 |
2018-04-13 | $45.10 | $45.24 | $44.97 | $44.97 | $39.46 | 3,766 |
2018-04-12 | $44.75 | $44.83 | $44.75 | $44.83 | $39.33 | 202 |
2018-04-11 | $44.32 | $44.51 | $44.14 | $44.14 | $38.73 | 1,934 |
2018-04-10 | $44.35 | $44.35 | $44.34 | $44.34 | $38.90 | 699 |
2018-04-09 | $43.85 | $43.85 | $43.80 | $43.80 | $38.43 | 959 |
2018-04-06 | $43.72 | $43.75 | $43.57 | $43.68 | $38.32 | 1,485 |
2018-04-05 | $43.33 | $43.38 | $43.33 | $43.38 | $38.06 | 430 |
2018-04-04 | $43.02 | $43.04 | $43.00 | $43.01 | $37.74 | 1,112 |
2018-04-03 | $43.06 | $43.16 | $42.91 | $43.16 | $37.87 | 16,886 |
2018-04-02 | $42.95 | $43.04 | $42.60 | $42.76 | $37.52 | 71,397 |
2018-03-29 | $43.31 | $43.46 | $43.22 | $43.23 | $37.93 | 11,692 |
2018-03-28 | $43.26 | $43.26 | $43.11 | $43.11 | $37.82 | 46,549 |
2018-03-27 | $43.47 | $43.70 | $43.00 | $43.00 | $37.73 | 39,683 |
2018-03-26 | $43.59 | $43.71 | $43.27 | $43.61 | $38.26 | 119,370 |
2018-03-23 | $43.10 | $43.10 | $43.10 | $43.10 | $37.82 | 196 |
2018-03-22 | $43.40 | $43.43 | $43.23 | $43.42 | $38.10 | 233,708 |
2018-03-21 | $43.76 | $43.76 | $43.76 | $43.76 | $38.39 | 73 |
2018-03-20 | $43.76 | $43.76 | $43.76 | $43.76 | $38.39 | 400 |
2018-03-19 | $43.89 | $43.89 | $43.73 | $43.76 | $38.39 | 4,604 |
2018-03-16 | $43.81 | $43.81 | $43.62 | $43.67 | $38.32 | 1,629 |
2018-03-15 | $43.85 | $43.91 | $43.85 | $43.91 | $38.53 | 1,196 |
2018-03-14 | $44.16 | $44.17 | $43.76 | $43.76 | $38.39 | 384 |
2018-03-13 | $44.14 | $44.14 | $44.14 | $44.14 | $38.73 | 191 |
2018-03-12 | $43.97 | $43.97 | $43.90 | $43.90 | $38.52 | 362 |
2018-03-09 | $43.86 | $43.98 | $43.86 | $43.98 | $38.59 | 273 |
2018-03-08 | $43.54 | $43.54 | $43.37 | $43.37 | $38.05 | 593 |
2018-03-07 | $43.00 | $43.00 | $43.00 | $43.00 | $37.73 | 256 |
2018-03-06 | $43.25 | $43.25 | $43.25 | $43.25 | $37.95 | 1,079 |
2018-03-05 | $42.81 | $42.83 | $42.81 | $42.83 | $37.58 | 365 |
2018-03-02 | $42.35 | $42.35 | $42.35 | $42.35 | $37.16 | 212 |
2018-03-01 | $42.70 | $42.70 | $42.70 | $42.70 | $37.46 | 58 |
2018-02-28 | $43.03 | $43.08 | $42.70 | $42.70 | $37.46 | 731 |
2018-02-27 | $43.65 | $43.65 | $43.28 | $43.32 | $38.01 | 1,747 |
2018-02-26 | $43.61 | $43.61 | $43.56 | $43.56 | $38.22 | 988 |
2018-02-23 | $43.63 | $43.68 | $43.63 | $43.68 | $38.32 | 901 |
2018-02-22 | $43.32 | $43.32 | $43.17 | $43.27 | $37.97 | 1,926 |
2018-02-21 | $43.34 | $43.66 | $43.34 | $43.51 | $38.17 | 3,273 |
2018-02-20 | $43.59 | $43.59 | $43.35 | $43.35 | $38.03 | 546 |
2018-02-16 | $43.63 | $43.77 | $43.63 | $43.77 | $38.40 | 1,519 |
2018-02-15 | $43.58 | $43.58 | $43.39 | $43.39 | $38.07 | 4,467 |
2018-02-14 | $42.59 | $42.59 | $42.58 | $42.59 | $37.37 | 930 |
2018-02-13 | $42.34 | $42.42 | $42.34 | $42.39 | $37.19 | 3,464 |
2018-02-12 | $42.07 | $42.29 | $42.07 | $42.21 | $37.03 | 1,624 |
2018-02-09 | $41.30 | $41.30 | $41.30 | $41.30 | $36.24 | 246 |
2018-02-08 | $42.48 | $42.48 | $42.02 | $42.05 | $36.89 | 1,836 |
2018-02-07 | $42.77 | $43.06 | $42.77 | $43.00 | $37.73 | 1,555 |
2018-02-06 | $41.90 | $43.14 | $41.78 | $43.14 | $37.85 | 4,749 |
2018-02-05 | $43.63 | $43.63 | $42.39 | $42.58 | $37.36 | 3,000 |
2018-02-02 | $44.91 | $44.91 | $44.55 | $44.55 | $39.09 | 2,500 |
2018-02-01 | $45.53 | $45.62 | $45.53 | $45.62 | $40.03 | 1,844 |
2018-01-31 | $45.34 | $45.34 | $45.34 | $45.34 | $39.78 | 154 |
2018-01-30 | $45.38 | $45.44 | $45.29 | $45.41 | $39.84 | 4,125 |
2018-01-29 | $45.69 | $45.69 | $45.39 | $45.67 | $40.07 | 9,571 |
2018-01-26 | $45.77 | $45.77 | $45.77 | $45.77 | $40.16 | 161 |
2018-01-25 | $46.20 | $46.20 | $45.74 | $45.77 | $40.16 | 9,049 |
2018-01-24 | $45.88 | $46.07 | $45.77 | $45.77 | $40.16 | 1,114 |
2018-01-23 | $45.50 | $45.59 | $45.42 | $45.42 | $39.85 | 1,061 |
2018-01-22 | $45.23 | $45.51 | $45.23 | $45.45 | $39.88 | 3,677 |
2018-01-19 | $45.00 | $45.19 | $45.00 | $45.08 | $39.55 | 1,232 |
2018-01-18 | $44.99 | $44.99 | $44.99 | $44.99 | $39.47 | 268 |
2018-01-17 | $45.00 | $45.26 | $45.00 | $45.26 | $39.71 | 1,915 |
2018-01-16 | $45.03 | $45.03 | $44.87 | $44.96 | $39.45 | 3,837 |
2018-01-12 | $44.33 | $44.67 | $44.33 | $44.67 | $39.19 | 2,699 |
2018-01-11 | $44.00 | $44.00 | $44.00 | $44.00 | $38.60 | 218 |
2018-01-10 | $43.87 | $43.87 | $43.80 | $43.80 | $38.43 | 1,057 |
2018-01-09 | $44.18 | $44.18 | $44.15 | $44.15 | $38.74 | 594 |
2018-01-08 | $44.36 | $44.37 | $44.32 | $44.34 | $38.90 | 861 |
2018-01-05 | $44.29 | $44.40 | $44.29 | $44.36 | $38.92 | 2,406 |
2018-01-04 | $43.98 | $44.05 | $43.98 | $44.05 | $38.65 | 367 |
2018-01-03 | $44.14 | $44.16 | $43.85 | $43.86 | $38.48 | 3,815 |
2018-01-02 | $43.72 | $44.02 | $43.72 | $43.92 | $38.53 | 3,475 |
2017-12-29 | $43.69 | $43.79 | $43.61 | $43.61 | $38.26 | 8,262 |
2017-12-28 | $43.40 | $43.40 | $43.37 | $43.37 | $38.05 | 352 |
2017-12-27 | $43.15 | $43.15 | $43.15 | $43.15 | $37.86 | 286 |
2017-12-26 | $42.93 | $42.93 | $42.90 | $42.90 | $37.64 | 2,709 |
2017-12-22 | $42.75 | $42.86 | $42.75 | $42.86 | $37.60 | 824 |
2017-12-21 | $42.62 | $42.64 | $42.58 | $42.64 | $37.41 | 757 |
2017-12-20 | $42.41 | $42.41 | $42.41 | $42.41 | $37.21 | 77 |
2017-12-19 | $42.73 | $42.73 | $42.34 | $42.41 | $37.21 | 1,218 |
2017-12-18 | $42.86 | $43.10 | $42.86 | $43.00 | $37.15 | 2,910 |
2017-12-15 | $42.46 | $42.46 | $42.46 | $42.46 | $36.68 | 86 |
2017-12-14 | $42.46 | $42.46 | $42.46 | $42.46 | $36.68 | 100 |
2017-12-13 | $42.48 | $42.52 | $42.41 | $42.46 | $36.68 | 855 |
2017-12-12 | $42.44 | $42.44 | $42.25 | $42.28 | $36.52 | 1,147 |
2017-12-11 | $42.36 | $42.36 | $42.36 | $42.36 | $36.59 | 392 |
2017-12-08 | $42.60 | $42.60 | $42.24 | $42.39 | $36.62 | 847 |
2017-12-07 | $42.02 | $42.11 | $42.02 | $42.07 | $36.34 | 566 |
2017-12-06 | $41.89 | $42.05 | $41.89 | $41.92 | $36.21 | 1,260 |
2017-12-05 | $42.20 | $42.25 | $42.20 | $42.25 | $36.50 | 879 |
2017-12-04 | $42.58 | $42.58 | $42.40 | $42.46 | $36.68 | 935 |
2017-12-01 | $42.56 | $42.56 | $42.43 | $42.43 | $36.65 | 2,881 |
2017-11-30 | $42.48 | $42.58 | $42.48 | $42.58 | $36.78 | 923 |
2017-11-29 | $42.67 | $42.67 | $42.41 | $42.41 | $36.64 | 3,465 |
2017-11-28 | $42.15 | $42.16 | $42.15 | $42.16 | $36.42 | 1,136 |
2017-11-27 | $42.27 | $42.27 | $42.27 | $42.27 | $36.52 | 131 |
2017-11-24 | $42.16 | $42.22 | $42.13 | $42.22 | $36.47 | 1,230 |
2017-11-22 | $41.93 | $42.08 | $41.91 | $42.01 | $36.29 | 2,759 |
2017-11-21 | $41.87 | $41.87 | $41.81 | $41.87 | $36.17 | 1,561 |
2017-11-20 | $41.30 | $41.73 | $41.30 | $41.57 | $35.91 | 4,701 |
2017-11-17 | $41.40 | $41.43 | $41.31 | $41.31 | $35.69 | 2,026 |
2017-11-16 | $41.50 | $41.50 | $41.36 | $41.46 | $35.82 | 2,006 |
2017-11-15 | $40.93 | $40.98 | $40.93 | $40.98 | $35.40 | 456 |
2017-11-14 | $41.11 | $41.24 | $41.11 | $41.23 | $35.62 | 1,620 |
2017-11-13 | $41.04 | $41.19 | $41.04 | $41.04 | $35.45 | 1,102 |
2017-11-10 | $41.97 | $41.97 | $41.80 | $41.92 | $36.21 | 4,362 |
2017-11-09 | $41.73 | $41.73 | $41.67 | $41.67 | $36.00 | 487 |
2017-11-08 | $42.17 | $42.17 | $41.72 | $41.97 | $36.26 | 1,534 |
2017-11-07 | $42.21 | $42.21 | $42.15 | $42.15 | $36.41 | 720 |
2017-11-06 | $42.35 | $42.53 | $42.35 | $42.51 | $36.72 | 1,169 |
2017-11-03 | $42.30 | $42.36 | $42.21 | $42.23 | $36.48 | 1,298 |
2017-11-02 | $42.47 | $42.47 | $41.97 | $41.98 | $36.26 | 11,640 |
2017-11-01 | $42.84 | $42.87 | $42.70 | $42.70 | $36.89 | 515 |
2017-10-31 | $42.50 | $42.50 | $42.50 | $42.50 | $36.71 | 1,164 |
2017-10-30 | $41.98 | $42.14 | $41.98 | $42.14 | $36.40 | 2,098 |
2017-10-27 | $41.72 | $41.72 | $41.63 | $41.63 | $35.96 | 809 |
2017-10-26 | $41.96 | $42.08 | $41.88 | $41.88 | $36.18 | 785 |
2017-10-25 | $41.95 | $42.05 | $41.76 | $42.00 | $36.28 | 6,693 |
2017-10-24 | $41.50 | $41.59 | $41.50 | $41.59 | $35.93 | 203 |
2017-10-23 | $41.64 | $41.66 | $41.64 | $41.66 | $35.99 | 387 |
2017-10-20 | $41.70 | $41.70 | $41.70 | $41.70 | $36.02 | 283 |
2017-10-19 | $41.80 | $41.80 | $41.80 | $41.80 | $36.11 | 445 |
2017-10-18 | $41.85 | $41.85 | $41.85 | $41.85 | $36.15 | 426 |
2017-10-17 | $41.81 | $41.81 | $41.72 | $41.72 | $36.04 | 680 |
2017-10-16 | $42.28 | $42.28 | $42.18 | $42.18 | $36.44 | 854 |
2017-10-13 | $42.48 | $42.48 | $42.48 | $42.48 | $36.70 | 524 |
2017-10-12 | $42.00 | $42.15 | $42.00 | $42.14 | $36.40 | 698 |
2017-10-11 | $41.69 | $41.84 | $41.69 | $41.70 | $36.02 | 723 |
2017-10-10 | $41.59 | $41.76 | $41.59 | $41.68 | $36.01 | 1,330 |
2017-10-09 | $41.41 | $41.51 | $41.41 | $41.51 | $35.86 | 300 |
2017-10-06 | $41.27 | $41.29 | $41.24 | $41.24 | $35.63 | 511 |
2017-10-05 | $41.33 | $41.41 | $41.31 | $41.38 | $35.75 | 1,193 |
2017-10-04 | $41.69 | $41.77 | $41.53 | $41.53 | $35.88 | 2,407 |
2017-10-03 | $41.60 | $41.75 | $41.60 | $41.75 | $36.07 | 775 |
2017-10-02 | $41.52 | $41.56 | $41.52 | $41.56 | $35.90 | 648 |
2017-09-29 | $41.77 | $41.77 | $41.49 | $41.71 | $36.03 | 2,333 |
2017-09-28 | $41.38 | $41.47 | $41.38 | $41.47 | $35.82 | 618 |
2017-09-27 | $41.01 | $41.14 | $41.01 | $41.03 | $35.44 | 41,421 |
2017-09-26 | $41.26 | $41.26 | $41.10 | $41.24 | $35.63 | 1,581 |
2017-09-25 | $41.55 | $41.55 | $41.22 | $41.32 | $35.69 | 1,598 |
2017-09-22 | $41.42 | $41.42 | $41.32 | $41.33 | $35.70 | 1,341 |
2017-09-21 | $41.22 | $41.37 | $41.19 | $41.34 | $35.71 | 1,801 |
2017-09-20 | $41.42 | $41.50 | $41.31 | $41.31 | $35.69 | 2,147 |
2017-09-19 | $41.40 | $41.40 | $41.30 | $41.30 | $35.68 | 513 |
2017-09-18 | $41.36 | $41.43 | $41.17 | $41.21 | $35.60 | 1,046 |
2017-09-15 | $41.33 | $41.34 | $41.14 | $41.14 | $35.54 | 7,952 |
2017-09-14 | $41.14 | $41.17 | $41.14 | $41.17 | $35.57 | 800 |
2017-09-13 | $40.68 | $40.69 | $40.54 | $40.54 | $35.02 | 2,142 |
2017-09-12 | $41.05 | $41.12 | $40.90 | $40.92 | $35.35 | 64,657 |
2017-09-11 | $40.70 | $40.80 | $40.70 | $40.79 | $35.24 | 1,741 |
2017-09-08 | $40.43 | $40.62 | $40.43 | $40.58 | $35.06 | 894 |
2017-09-07 | $40.14 | $40.40 | $40.14 | $40.39 | $34.89 | 2,312 |
2017-09-06 | $40.13 | $40.20 | $40.13 | $40.20 | $34.73 | 341 |
2017-09-05 | $40.02 | $40.02 | $40.02 | $40.02 | $34.57 | 260 |
2017-09-01 | $40.13 | $40.13 | $39.96 | $40.07 | $34.61 | 2,698 |
2017-08-31 | $39.88 | $39.88 | $39.76 | $39.88 | $34.45 | 717 |
2017-08-30 | $39.57 | $39.68 | $39.57 | $39.68 | $34.28 | 1,519 |
2017-08-29 | $39.39 | $39.39 | $39.33 | $39.33 | $33.97 | 1,794 |
2017-08-28 | $39.52 | $39.52 | $39.52 | $39.52 | $34.14 | 148 |
2017-08-25 | $39.37 | $39.37 | $39.37 | $39.37 | $34.01 | 42 |
2017-08-24 | $39.40 | $39.40 | $39.40 | $39.40 | $34.04 | 259 |
2017-08-23 | $39.25 | $39.25 | $39.20 | $39.22 | $33.88 | 2,507 |
2017-08-22 | $39.41 | $39.41 | $39.33 | $39.33 | $33.98 | 482 |
2017-08-21 | $39.30 | $39.57 | $39.30 | $39.51 | $34.13 | 2,958 |
2017-08-18 | $39.23 | $39.37 | $39.22 | $39.35 | $33.99 | 2,107 |
2017-08-17 | $39.86 | $39.86 | $39.86 | $39.86 | $34.43 | 27 |
2017-08-16 | $39.79 | $39.86 | $39.72 | $39.86 | $34.43 | 2,009 |
2017-08-15 | $39.45 | $39.45 | $39.45 | $39.45 | $34.08 | 496 |
2017-08-14 | $39.57 | $39.62 | $39.57 | $39.62 | $34.23 | 664 |
2017-08-11 | $39.37 | $39.59 | $39.37 | $39.59 | $34.20 | 51,108 |
2017-08-10 | $39.69 | $39.69 | $39.64 | $39.69 | $34.29 | 50,988 |
2017-08-09 | $40.14 | $40.14 | $40.14 | $40.14 | $34.68 | 1,481 |
2017-08-08 | $40.09 | $40.21 | $40.09 | $40.14 | $34.68 | 2,552 |
2017-08-07 | $40.26 | $40.37 | $40.24 | $40.27 | $34.79 | 804 |
2017-08-04 | $40.41 | $40.41 | $40.23 | $40.23 | $34.75 | 513 |
2017-08-03 | $40.59 | $40.59 | $40.38 | $40.43 | $34.93 | 998 |
2017-08-02 | $40.59 | $40.59 | $40.52 | $40.52 | $35.00 | 1,398 |
2017-08-01 | $40.70 | $40.70 | $40.59 | $40.67 | $35.13 | 2,709 |
2017-07-31 | $40.27 | $40.27 | $40.22 | $40.22 | $34.74 | 806 |
2017-07-28 | $40.02 | $40.09 | $40.01 | $40.08 | $34.62 | 7,070 |
2017-07-27 | $40.36 | $40.36 | $39.97 | $40.15 | $34.68 | 1,656 |
2017-07-26 | $39.60 | $39.60 | $39.60 | $39.60 | $34.21 | 103 |
2017-07-25 | $39.70 | $39.70 | $39.60 | $39.60 | $34.21 | 1,584 |
2017-07-24 | $39.34 | $39.34 | $39.28 | $39.34 | $33.98 | 732 |
2017-07-21 | $39.28 | $39.28 | $39.28 | $39.28 | $33.93 | 358 |
2017-07-20 | $39.29 | $39.45 | $39.26 | $39.45 | $34.08 | 2,017 |
2017-07-19 | $39.23 | $39.23 | $39.23 | $39.23 | $33.89 | 176 |
2017-07-18 | $39.06 | $39.21 | $39.02 | $39.21 | $33.87 | 2,324 |
2017-07-17 | $39.02 | $39.08 | $38.97 | $39.07 | $33.75 | 3,036 |
2017-07-14 | $38.75 | $39.00 | $38.75 | $39.00 | $33.69 | 3,125 |
2017-07-13 | $38.52 | $38.62 | $38.35 | $38.35 | $33.13 | 2,543 |
2017-07-12 | $38.22 | $38.26 | $38.22 | $38.24 | $33.03 | 1,139 |
2017-07-11 | $37.95 | $37.95 | $37.79 | $37.92 | $32.76 | 755 |
2017-07-10 | $38.26 | $38.26 | $38.26 | $38.26 | $33.05 | 100 |
2017-07-07 | $38.26 | $38.26 | $38.26 | $38.26 | $33.05 | 200 |
2017-07-06 | $38.61 | $38.61 | $38.42 | $38.46 | $33.22 | 4,663 |
2017-07-05 | $38.69 | $38.69 | $38.56 | $38.56 | $33.31 | 717 |
2017-07-03 | $38.60 | $38.60 | $38.60 | $38.60 | $33.35 | 105 |
2017-06-30 | $38.46 | $38.80 | $38.46 | $38.60 | $33.35 | 2,614 |
2017-06-29 | $38.52 | $38.56 | $38.45 | $38.45 | $33.22 | 2,879 |
2017-06-28 | $38.87 | $38.87 | $38.87 | $38.87 | $33.58 | 191 |
2017-06-27 | $38.14 | $38.25 | $38.14 | $38.25 | $33.04 | 2,496 |
2017-06-26 | $38.40 | $38.40 | $38.32 | $38.32 | $33.10 | 404 |
2017-06-23 | $38.39 | $38.49 | $38.39 | $38.49 | $33.25 | 513 |
2017-06-22 | $38.19 | $38.21 | $38.19 | $38.21 | $33.01 | 429 |
2017-06-21 | $38.17 | $38.22 | $38.17 | $38.22 | $33.02 | 1,101 |
2017-06-20 | $38.39 | $38.53 | $38.21 | $38.21 | $33.01 | 2,539 |
2017-06-19 | $39.49 | $39.49 | $39.49 | $39.49 | $33.70 | 78 |
2017-06-16 | $39.34 | $39.49 | $39.32 | $39.49 | $33.70 | 485 |
2017-06-15 | $38.59 | $38.78 | $38.37 | $38.70 | $33.02 | 1,900 |
2017-06-14 | $39.71 | $39.71 | $39.71 | $39.71 | $33.88 | 439 |
2017-06-13 | $39.01 | $39.42 | $39.01 | $39.39 | $33.61 | 3,443 |
2017-06-12 | $38.98 | $38.98 | $38.76 | $38.76 | $33.07 | 811 |
2017-06-09 | $39.57 | $39.57 | $39.01 | $39.10 | $33.36 | 4,992 |
2017-06-08 | $39.74 | $39.84 | $39.74 | $39.84 | $33.99 | 1,440 |
2017-06-07 | $39.60 | $39.73 | $39.56 | $39.60 | $33.79 | 89,203 |
2017-06-06 | $39.73 | $39.73 | $39.43 | $39.57 | $33.76 | 5,425 |
2017-06-05 | $40.05 | $40.05 | $40.05 | $40.05 | $34.17 | 201 |
2017-06-02 | $40.01 | $40.24 | $40.01 | $40.24 | $34.33 | 775 |
2017-06-01 | $39.90 | $40.24 | $39.90 | $40.24 | $34.33 | 2,890 |
2017-05-31 | $39.79 | $39.79 | $39.79 | $39.79 | $33.95 | 550 |
2017-05-30 | $39.77 | $39.77 | $39.77 | $39.77 | $33.93 | 246 |
2017-05-26 | $40.09 | $40.09 | $39.74 | $39.77 | $33.93 | 2,411 |
2017-05-25 | $40.16 | $40.16 | $40.15 | $40.15 | $34.25 | 1,749 |
2017-05-24 | $40.08 | $40.08 | $39.98 | $39.98 | $34.11 | 390 |
2017-05-23 | $40.20 | $40.26 | $40.06 | $40.17 | $34.28 | 2,646 |
2017-05-22 | $40.37 | $40.37 | $40.10 | $40.14 | $34.25 | 2,462 |
2017-05-19 | $39.99 | $40.05 | $39.99 | $40.03 | $34.16 | 991 |
2017-05-18 | $39.39 | $39.39 | $39.39 | $39.39 | $33.61 | 232 |
2017-05-17 | $39.64 | $39.83 | $39.33 | $39.33 | $33.56 | 3,783 |
2017-05-16 | $39.69 | $39.69 | $39.64 | $39.64 | $33.82 | 479 |
2017-05-15 | $39.50 | $39.59 | $39.49 | $39.49 | $33.70 | 5,698 |
2017-05-12 | $39.53 | $39.56 | $39.48 | $39.48 | $33.69 | 2,305 |
2017-05-11 | $39.59 | $39.59 | $39.59 | $39.59 | $33.78 | 336 |
2017-05-10 | $39.79 | $39.79 | $39.77 | $39.77 | $33.94 | 912 |
2017-05-09 | $39.83 | $39.83 | $39.66 | $39.79 | $33.95 | 1,433 |
2017-05-08 | $39.80 | $39.80 | $39.66 | $39.80 | $33.96 | 2,272 |
2017-05-05 | $39.50 | $39.60 | $39.50 | $39.59 | $33.78 | 25,724 |
2017-05-04 | $39.20 | $39.39 | $39.20 | $39.39 | $33.61 | 1,341 |
2017-05-03 | $39.30 | $39.35 | $39.29 | $39.29 | $33.52 | 1,426 |
2017-05-02 | $39.42 | $39.68 | $39.42 | $39.67 | $33.85 | 5,297 |
2017-05-01 | $39.06 | $39.42 | $39.06 | $39.36 | $33.58 | 3,503 |
2017-04-28 | $39.08 | $39.31 | $39.08 | $39.30 | $33.53 | 1,891 |
2017-04-27 | $38.97 | $38.97 | $38.97 | $38.97 | $33.25 | 262 |
2017-04-26 | $38.79 | $38.97 | $38.79 | $38.97 | $33.25 | 1,869 |
2017-04-25 | $38.64 | $38.79 | $38.64 | $38.79 | $33.10 | 4,149 |
2017-04-24 | $38.30 | $38.71 | $38.30 | $38.61 | $32.94 | 3,943 |
2017-04-21 | $38.06 | $38.14 | $38.06 | $38.14 | $32.54 | 700 |
2017-04-20 | $38.27 | $38.27 | $38.16 | $38.16 | $32.56 | 3,958 |
2017-04-19 | $38.21 | $38.21 | $38.08 | $38.08 | $32.49 | 5,240 |
2017-04-18 | $37.82 | $38.10 | $37.82 | $38.10 | $32.51 | 3,715 |
2017-04-17 | $38.02 | $38.02 | $37.67 | $37.67 | $32.14 | 7,200 |
2017-04-13 | $37.60 | $37.60 | $37.55 | $37.60 | $32.08 | 1,950 |
2017-04-12 | $37.43 | $37.43 | $37.38 | $37.42 | $31.93 | 2,625 |
2017-04-11 | $36.96 | $37.35 | $36.96 | $37.24 | $31.78 | 1,904 |
2017-04-10 | $36.64 | $36.91 | $36.64 | $36.90 | $31.48 | 1,543 |
2017-04-07 | $36.64 | $36.64 | $36.64 | $36.64 | $31.26 | 233 |
2017-04-06 | $36.81 | $36.81 | $36.53 | $36.68 | $31.30 | 16,564 |
2017-04-05 | $36.74 | $36.88 | $36.50 | $36.88 | $31.47 | 2,345 |
2017-04-04 | $36.40 | $36.54 | $36.34 | $36.43 | $31.08 | 6,438 |
2017-04-03 | $36.21 | $36.38 | $36.21 | $36.30 | $30.97 | 715 |
2017-03-31 | $36.59 | $36.59 | $36.59 | $36.59 | $31.22 | 950 |
2017-03-30 | $36.41 | $36.41 | $36.32 | $36.32 | $30.99 | 1,303 |
2017-03-29 | $36.15 | $36.21 | $36.11 | $36.20 | $30.89 | 1,462 |
2017-03-28 | $36.28 | $36.42 | $36.21 | $36.24 | $30.93 | 2,525 |
2017-03-27 | $36.30 | $36.45 | $36.30 | $36.34 | $31.01 | 1,400 |
2017-03-24 | $36.26 | $36.26 | $36.26 | $36.26 | $30.94 | 283 |
2017-03-23 | $36.34 | $36.34 | $36.27 | $36.27 | $30.95 | 340 |
2017-03-22 | $35.66 | $35.96 | $35.65 | $35.96 | $30.68 | 1,883 |
2017-03-21 | $36.52 | $36.52 | $36.13 | $36.14 | $30.84 | 1,052 |
2017-03-20 | $36.32 | $36.32 | $36.15 | $36.18 | $30.87 | 2,041 |
2017-03-17 | $35.98 | $36.17 | $35.95 | $36.17 | $30.86 | 2,121 |
2017-03-16 | $35.34 | $35.34 | $35.34 | $35.34 | $30.15 | 154 |
2017-03-15 | $35.34 | $35.34 | $35.34 | $35.34 | $30.15 | 113 |
2017-03-14 | $35.33 | $35.36 | $35.32 | $35.34 | $30.15 | 1,637 |
2017-03-13 | $35.77 | $35.77 | $35.70 | $35.70 | $30.46 | 1,011 |
2017-03-10 | $35.39 | $35.45 | $35.39 | $35.39 | $30.19 | 795 |
2017-03-09 | $35.24 | $35.25 | $35.21 | $35.21 | $30.05 | 332 |
2017-03-08 | $35.50 | $35.50 | $35.21 | $35.21 | $30.05 | 580 |
2017-03-07 | $35.53 | $35.53 | $35.41 | $35.42 | $30.22 | 3,527 |
2017-03-06 | $35.54 | $35.59 | $35.53 | $35.54 | $30.32 | 13,510 |
2017-03-03 | $35.78 | $35.78 | $35.78 | $35.78 | $30.53 | 94 |
2017-03-02 | $35.76 | $35.78 | $35.70 | $35.78 | $30.53 | 1,461 |
2017-03-01 | $35.85 | $35.95 | $35.85 | $35.88 | $30.62 | 2,228 |
2017-02-28 | $35.91 | $35.91 | $35.72 | $35.72 | $30.47 | 2,632 |
2017-02-27 | $35.63 | $35.63 | $35.63 | $35.63 | $30.40 | 106 |
2017-02-24 | $35.72 | $35.79 | $35.65 | $35.70 | $30.46 | 10,616 |
2017-02-23 | $36.00 | $36.12 | $36.00 | $36.10 | $30.80 | 1,706 |
2017-02-22 | $35.92 | $35.92 | $35.87 | $35.87 | $30.60 | 608 |
2017-02-21 | $35.77 | $36.13 | $35.70 | $36.04 | $30.75 | 11,938 |
2017-02-17 | $36.14 | $36.14 | $36.14 | $36.14 | $30.84 | 344 |
2017-02-16 | $36.00 | $36.07 | $36.00 | $36.07 | $30.77 | 1,768 |
2017-02-15 | $36.31 | $36.31 | $36.31 | $36.31 | $30.99 | 236 |
2017-02-14 | $36.27 | $36.39 | $36.06 | $36.36 | $31.02 | 110,778 |
2017-02-13 | $36.21 | $36.26 | $36.21 | $36.21 | $30.90 | 4,017 |
2017-02-10 | $35.72 | $36.05 | $35.72 | $36.05 | $30.76 | 5,461 |
2017-02-09 | $35.93 | $36.15 | $35.91 | $35.91 | $30.64 | 2,093 |
2017-02-08 | $35.79 | $36.13 | $35.79 | $36.04 | $30.75 | 16,921 |
2017-02-07 | $35.59 | $35.97 | $35.59 | $35.97 | $30.69 | 198,508 |
2017-02-06 | $35.40 | $35.40 | $35.40 | $35.40 | $30.20 | 82 |
2017-02-03 | $35.57 | $35.59 | $35.40 | $35.40 | $30.20 | 1,844 |
2017-02-02 | $35.51 | $35.52 | $35.28 | $35.28 | $30.10 | 8,068 |
2017-02-01 | $35.71 | $35.74 | $35.55 | $35.66 | $30.43 | 5,551 |
2017-01-31 | $35.00 | $35.32 | $35.00 | $35.32 | $30.14 | 33,177 |
2017-01-30 | $34.65 | $34.81 | $34.65 | $34.74 | $29.64 | 8,538 |
2017-01-27 | $35.08 | $35.14 | $35.03 | $35.08 | $29.93 | 1,473 |
2017-01-26 | $35.06 | $35.10 | $34.96 | $35.10 | $29.95 | 6,007 |
2017-01-25 | $34.90 | $35.24 | $34.90 | $35.17 | $30.01 | 6,595 |
2017-01-24 | $34.77 | $34.82 | $34.77 | $34.82 | $29.71 | 1,200 |
2017-01-23 | $34.84 | $34.90 | $34.84 | $34.90 | $29.78 | 306 |
2017-01-20 | $34.49 | $34.49 | $34.46 | $34.46 | $29.40 | 1,559 |
2017-01-19 | $34.50 | $34.50 | $34.39 | $34.39 | $29.34 | 629 |
2017-01-18 | $34.60 | $34.60 | $34.60 | $34.60 | $29.52 | 272 |
2017-01-17 | $34.78 | $34.88 | $34.60 | $34.76 | $29.66 | 9,756 |
2017-01-13 | $34.21 | $34.37 | $34.21 | $34.36 | $29.32 | 1,121 |
2017-01-12 | $34.58 | $34.58 | $34.37 | $34.39 | $29.34 | 2,684 |
2017-01-11 | $34.14 | $34.71 | $34.14 | $34.71 | $29.62 | 9,032 |
2017-01-10 | $34.32 | $34.45 | $34.32 | $34.39 | $29.34 | 1,147 |
2017-01-09 | $34.15 | $34.30 | $34.15 | $34.25 | $29.22 | 2,278 |
2017-01-06 | $34.69 | $34.80 | $34.60 | $34.73 | $29.63 | 5,656 |
2017-01-05 | $35.00 | $35.00 | $35.00 | $35.00 | $29.86 | 151 |
2017-01-04 | $34.38 | $34.38 | $34.25 | $34.30 | $29.27 | 3,348 |
2017-01-03 | $34.07 | $34.07 | $34.05 | $34.05 | $29.05 | 1,071 |
2016-12-30 | $34.14 | $34.28 | $33.89 | $33.92 | $28.94 | 5,198 |
2016-12-29 | $33.66 | $33.85 | $33.66 | $33.81 | $28.85 | 3,420 |
2016-12-28 | $33.56 | $33.77 | $33.56 | $33.60 | $28.67 | 2,724 |
2016-12-27 | $33.44 | $33.75 | $33.44 | $33.70 | $28.76 | 6,286 |
2016-12-23 | $33.37 | $33.70 | $33.37 | $33.61 | $28.68 | 17,442 |
2016-12-22 | $33.80 | $33.80 | $33.66 | $33.66 | $28.72 | 948 |
2016-12-21 | $33.80 | $33.86 | $33.49 | $33.58 | $28.65 | 26,996 |
2016-12-20 | $34.00 | $34.15 | $34.00 | $34.15 | $28.67 | 1,429 |
2016-12-19 | $34.13 | $34.28 | $34.13 | $34.27 | $28.77 | 1,854 |
2016-12-16 | $34.47 | $34.51 | $34.45 | $34.48 | $28.94 | 3,447 |
2016-12-15 | $34.52 | $34.52 | $34.29 | $34.52 | $28.98 | 5,074 |
2016-12-14 | $34.80 | $35.05 | $34.52 | $34.52 | $28.98 | 899 |
2016-12-13 | $34.99 | $35.09 | $34.81 | $34.90 | $29.30 | 4,611 |
2016-12-12 | $34.56 | $34.83 | $34.56 | $34.83 | $29.24 | 1,935 |
2016-12-09 | $34.62 | $34.81 | $34.53 | $34.81 | $29.22 | 1,023 |
2016-12-08 | $34.55 | $34.70 | $34.54 | $34.54 | $28.99 | 7,778 |
2016-12-07 | $34.58 | $34.70 | $34.39 | $34.61 | $29.05 | 3,425 |
2016-12-06 | $34.51 | $34.51 | $34.50 | $34.50 | $28.96 | 614 |
2016-12-05 | $34.46 | $34.61 | $34.46 | $34.61 | $29.05 | 1,100 |
2016-12-02 | $34.34 | $34.35 | $34.23 | $34.26 | $28.76 | 2,581 |
2016-12-01 | $34.20 | $34.24 | $34.20 | $34.24 | $28.74 | 1,316 |
2016-11-30 | $33.91 | $34.11 | $33.87 | $34.07 | $28.60 | 1,154 |
2016-11-29 | $34.20 | $34.20 | $34.09 | $34.10 | $28.62 | 1,702 |
2016-11-28 | $33.74 | $33.74 | $33.73 | $33.74 | $28.32 | 17,261 |
2016-11-25 | $34.06 | $34.14 | $33.95 | $34.06 | $28.59 | 3,785 |
2016-11-23 | $33.69 | $34.05 | $33.69 | $34.05 | $28.58 | 3,892 |
2016-11-22 | $34.31 | $34.31 | $33.99 | $33.99 | $28.53 | 1,085 |
2016-11-21 | $33.90 | $33.99 | $33.90 | $33.99 | $28.53 | 750 |
2016-11-18 | $34.00 | $34.00 | $33.93 | $33.93 | $28.48 | 200 |
2016-11-17 | $34.09 | $34.09 | $34.09 | $34.09 | $28.62 | 174 |
2016-11-16 | $34.05 | $34.05 | $33.85 | $33.85 | $28.41 | 900 |
2016-11-15 | $33.67 | $34.11 | $33.67 | $34.03 | $28.57 | 2,278 |
2016-11-14 | $34.12 | $34.12 | $34.12 | $34.12 | $28.64 | 87 |
2016-11-11 | $34.10 | $34.19 | $34.10 | $34.12 | $28.64 | 390 |
2016-11-10 | $34.36 | $34.54 | $34.36 | $34.54 | $28.99 | 3,091 |
2016-11-09 | $34.07 | $34.22 | $34.07 | $34.10 | $28.62 | 5,444 |
2016-11-08 | $33.56 | $33.56 | $33.56 | $33.56 | $28.17 | 363 |
2016-11-07 | $33.44 | $33.75 | $33.44 | $33.72 | $28.30 | 2,977 |
2016-11-04 | $33.64 | $33.64 | $33.62 | $33.63 | $28.23 | 837 |
2016-11-03 | $34.19 | $34.22 | $33.89 | $34.08 | $28.61 | 2,187 |
2016-11-02 | $33.67 | $33.67 | $33.67 | $33.67 | $28.26 | 263 |
2016-11-01 | $33.40 | $33.40 | $33.37 | $33.40 | $28.04 | 2,223 |
2016-10-31 | $33.42 | $33.52 | $33.31 | $33.52 | $28.14 | 2,134 |
2016-10-28 | $33.19 | $33.48 | $33.19 | $33.29 | $27.94 | 1,959 |
2016-10-27 | $33.44 | $33.49 | $33.44 | $33.49 | $28.11 | 469 |
2016-10-26 | $33.45 | $33.71 | $33.45 | $33.71 | $28.29 | 1,251 |
2016-10-25 | $34.02 | $34.02 | $33.81 | $33.83 | $28.40 | 1,346 |
2016-10-24 | $34.33 | $34.33 | $34.07 | $34.10 | $28.62 | 1,213 |
2016-10-21 | $34.08 | $34.35 | $34.04 | $34.21 | $28.72 | 142,196 |
2016-10-20 | $34.36 | $34.50 | $34.36 | $34.36 | $28.84 | 150,300 |
2016-10-19 | $34.42 | $34.71 | $34.42 | $34.58 | $29.02 | 833 |
2016-10-18 | $34.50 | $34.82 | $34.50 | $34.78 | $29.19 | 10,413 |
2016-10-17 | $34.02 | $34.03 | $33.86 | $33.96 | $28.51 | 1,934 |
2016-10-14 | $34.50 | $34.50 | $34.31 | $34.31 | $28.80 | 1,097 |
2016-10-13 | $33.88 | $34.21 | $33.88 | $34.21 | $28.72 | 3,137 |
2016-10-12 | $34.30 | $34.33 | $34.30 | $34.33 | $28.82 | 985 |
2016-10-11 | $34.58 | $34.58 | $34.58 | $34.58 | $29.03 | 270 |
2016-10-10 | $34.74 | $34.87 | $34.71 | $34.87 | $29.27 | 3,198 |
2016-10-07 | $35.48 | $35.48 | $34.84 | $35.13 | $29.49 | 5,857 |
2016-10-06 | $35.96 | $36.05 | $35.90 | $35.90 | $30.14 | 685 |
2016-10-05 | $36.42 | $36.42 | $36.42 | $36.42 | $30.57 | 170 |
2016-10-04 | $36.93 | $36.93 | $36.43 | $36.43 | $30.58 | 2,880 |
2016-10-03 | $36.53 | $36.53 | $36.53 | $36.53 | $30.66 | 53 |
2016-09-30 | $36.30 | $36.37 | $36.30 | $36.37 | $30.53 | 1,148 |
2016-09-29 | $36.44 | $36.44 | $35.94 | $35.94 | $30.17 | 6,255 |
2016-09-28 | $36.23 | $36.24 | $36.19 | $36.19 | $30.38 | 3,154 |
2016-09-27 | $35.70 | $36.05 | $35.58 | $35.90 | $30.13 | 23,755 |
2016-09-26 | $35.89 | $36.09 | $35.79 | $35.87 | $30.11 | 2,916 |
2016-09-23 | $36.36 | $36.36 | $36.12 | $36.30 | $30.47 | 2,265 |
2016-09-22 | $36.82 | $36.82 | $36.57 | $36.68 | $30.79 | 2,589 |
2016-09-21 | $37.06 | $37.06 | $36.22 | $36.59 | $30.71 | 5,540 |
2016-09-20 | $36.06 | $36.29 | $36.06 | $36.16 | $30.35 | 4,800 |
2016-09-19 | $36.50 | $36.50 | $36.36 | $36.47 | $30.61 | 1,867 |
2016-09-16 | $36.30 | $36.50 | $36.25 | $36.38 | $30.54 | 22,168 |
2016-09-15 | $36.38 | $36.73 | $36.33 | $36.60 | $30.72 | 3,818 |
2016-09-14 | $36.20 | $36.37 | $36.17 | $36.35 | $30.51 | 42,534 |
2016-09-13 | $36.32 | $36.32 | $36.12 | $36.31 | $30.48 | 7,617 |
2016-09-12 | $36.65 | $36.77 | $36.60 | $36.77 | $30.87 | 9,033 |
2016-09-09 | $37.13 | $37.13 | $36.69 | $36.69 | $30.80 | 11,120 |
2016-09-08 | $37.48 | $37.80 | $37.48 | $37.73 | $31.67 | 4,892 |
2016-09-07 | $37.41 | $37.47 | $37.24 | $37.24 | $31.26 | 2,563 |
2016-09-06 | $37.50 | $37.67 | $37.47 | $37.67 | $31.62 | 4,202 |
2016-09-02 | $37.14 | $37.40 | $37.11 | $37.32 | $31.33 | 8,209 |
2016-09-01 | $36.61 | $36.90 | $36.61 | $36.81 | $30.90 | 6,486 |
2016-08-31 | $36.00 | $36.16 | $36.00 | $36.06 | $30.27 | 6,522 |
2016-08-30 | $36.16 | $36.26 | $36.06 | $36.17 | $30.36 | 14,741 |
2016-08-29 | $36.26 | $36.45 | $36.25 | $36.39 | $30.54 | 18,732 |
2016-08-26 | $36.32 | $36.32 | $36.32 | $36.32 | $30.49 | 896 |
2016-08-25 | $36.57 | $36.61 | $36.47 | $36.51 | $30.64 | 2,996 |
2016-08-24 | $37.03 | $37.13 | $36.89 | $36.93 | $31.00 | 8,151 |
2016-08-23 | $36.69 | $36.89 | $36.63 | $36.68 | $30.79 | 5,812 |
2016-08-22 | $36.13 | $36.57 | $36.13 | $36.57 | $30.70 | 3,813 |
2016-08-19 | $36.06 | $36.18 | $35.91 | $36.02 | $30.24 | 8,828 |
2016-08-18 | $36.11 | $36.35 | $36.11 | $36.31 | $30.48 | 3,727 |
2016-08-17 | $35.58 | $35.98 | $35.58 | $35.93 | $30.16 | 6,857 |
2016-08-16 | $35.72 | $35.92 | $35.72 | $35.80 | $30.05 | 2,846 |
2016-08-15 | $35.96 | $35.96 | $35.65 | $35.65 | $29.93 | 14,690 |
2016-08-12 | $35.89 | $35.96 | $35.88 | $35.94 | $30.17 | 1,750 |
2016-08-11 | $35.37 | $35.76 | $35.37 | $35.74 | $30.00 | 8,790 |
2016-08-10 | $35.54 | $35.78 | $35.33 | $35.65 | $29.92 | 19,311 |
2016-08-09 | $35.48 | $35.64 | $35.43 | $35.43 | $29.74 | 3,090 |
2016-08-08 | $35.37 | $35.50 | $35.35 | $35.39 | $29.71 | 4,334 |
2016-08-05 | $35.19 | $35.48 | $35.18 | $35.41 | $29.72 | 6,793 |
2016-08-04 | $34.87 | $35.12 | $34.87 | $35.05 | $29.42 | 11,256 |
2016-08-03 | $34.87 | $35.24 | $34.87 | $35.20 | $29.55 | 41,259 |
2016-08-02 | $35.01 | $35.32 | $35.01 | $35.29 | $29.62 | 4,373 |
2016-08-01 | $35.35 | $35.35 | $34.74 | $34.74 | $29.16 | 5,341 |
2016-07-29 | $35.08 | $35.40 | $35.07 | $35.35 | $29.67 | 5,911 |
2016-07-28 | $35.08 | $35.23 | $34.93 | $35.23 | $29.57 | 9,460 |
2016-07-27 | $35.37 | $35.37 | $34.86 | $35.12 | $29.48 | 126,897 |
2016-07-26 | $34.37 | $34.70 | $34.37 | $34.53 | $28.98 | 25,027 |
2016-07-25 | $34.73 | $34.73 | $34.54 | $34.54 | $28.99 | 7,285 |
2016-07-22 | $34.57 | $34.57 | $34.36 | $34.40 | $28.88 | 38,926 |
2016-07-21 | $34.57 | $34.57 | $34.57 | $34.57 | $29.02 | 120 |
2016-07-20 | $34.52 | $34.90 | $34.52 | $34.65 | $29.09 | 10,959 |
2016-07-19 | $34.55 | $34.55 | $34.25 | $34.36 | $28.84 | 11,433 |
2016-07-18 | $34.87 | $35.00 | $34.41 | $34.46 | $28.93 | 25,355 |
2016-07-15 | $34.75 | $34.75 | $34.09 | $34.52 | $28.97 | 15,909 |
2016-07-14 | $34.56 | $34.68 | $34.25 | $34.68 | $29.11 | 8,228 |
2016-07-13 | $34.30 | $34.58 | $34.00 | $34.12 | $28.64 | 19,890 |
2016-07-12 | $33.93 | $34.73 | $33.93 | $34.52 | $28.98 | 49,902 |
2016-07-11 | $33.11 | $33.61 | $33.11 | $33.46 | $28.09 | 30,960 |
2016-07-08 | $32.31 | $32.52 | $32.10 | $32.40 | $27.20 | 21,095 |
2016-07-07 | $31.50 | $32.41 | $31.50 | $31.66 | $26.58 | 18,133 |
2016-07-06 | $30.81 | $31.47 | $30.80 | $31.26 | $26.24 | 28,513 |
2016-07-05 | $32.33 | $32.68 | $31.43 | $31.47 | $26.42 | 29,428 |
2016-07-01 | $33.90 | $34.13 | $33.60 | $33.96 | $28.51 | 24,755 |
2016-06-30 | $33.71 | $33.92 | $33.29 | $33.92 | $28.47 | 95,128 |
2016-06-29 | $33.65 | $33.65 | $32.99 | $33.20 | $27.87 | 26,037 |
2016-06-28 | $32.00 | $32.42 | $31.95 | $32.42 | $27.21 | 37,883 |
2016-06-27 | $31.80 | $31.81 | $30.40 | $30.94 | $25.97 | 139,258 |
2016-06-24 | $34.40 | $35.03 | $34.00 | $34.06 | $28.59 | 224,556 |
2016-06-23 | $40.03 | $40.37 | $39.61 | $40.37 | $33.89 | 16,295 |
2016-06-22 | $39.09 | $39.30 | $38.99 | $39.15 | $32.86 | 18,805 |
2016-06-21 | $39.23 | $39.77 | $39.20 | $39.56 | $32.77 | 21,723 |
2016-06-20 | $39.53 | $39.54 | $39.12 | $39.30 | $32.55 | 30,041 |
2016-06-17 | $36.42 | $37.45 | $36.42 | $37.45 | $31.02 | 54,849 |
2016-06-16 | $35.92 | $36.22 | $35.47 | $36.06 | $29.87 | 151,924 |
2016-06-15 | $36.40 | $36.57 | $36.28 | $36.41 | $30.16 | 29,639 |
2016-06-14 | $36.56 | $36.56 | $36.07 | $36.11 | $29.91 | 14,221 |
2016-06-13 | $36.90 | $37.40 | $36.90 | $37.10 | $30.73 | 33,229 |
2016-06-10 | $38.41 | $38.41 | $37.47 | $37.63 | $31.17 | 3,150 |
2016-06-09 | $39.20 | $39.20 | $38.89 | $38.95 | $32.26 | 3,524 |
2016-06-08 | $39.40 | $39.40 | $39.40 | $39.40 | $32.64 | 213 |
2016-06-07 | $39.68 | $39.69 | $39.41 | $39.47 | $32.69 | 12,100 |
2016-06-06 | $39.07 | $39.22 | $38.94 | $39.15 | $32.43 | 16,495 |
2016-06-03 | $39.15 | $39.31 | $39.15 | $39.31 | $32.56 | 7,690 |
2016-06-02 | $38.83 | $39.12 | $38.83 | $39.11 | $32.40 | 12,050 |
2016-06-01 | $38.82 | $38.94 | $38.72 | $38.82 | $32.16 | 10,083 |
2016-05-31 | $39.92 | $39.92 | $39.21 | $39.21 | $32.48 | 238,804 |
2016-05-27 | $39.71 | $39.71 | $39.71 | $39.71 | $32.90 | 50 |
2016-05-26 | $39.77 | $39.78 | $39.71 | $39.71 | $32.90 | 2,001 |
2016-05-25 | $40.06 | $40.16 | $40.03 | $40.10 | $33.21 | 213,292 |
2016-05-24 | $39.40 | $39.51 | $39.40 | $39.51 | $32.73 | 14,548 |
2016-05-23 | $38.76 | $38.88 | $38.76 | $38.88 | $32.21 | 59,586 |
2016-05-20 | $38.59 | $38.59 | $38.54 | $38.54 | $31.92 | 2,700 |
2016-05-19 | $38.32 | $38.50 | $38.29 | $38.49 | $31.88 | 4,105 |
2016-05-18 | $38.31 | $38.71 | $38.31 | $38.44 | $31.84 | 1,068 |
2016-05-17 | $37.90 | $38.07 | $37.90 | $38.04 | $31.51 | 2,254 |
2016-05-16 | $37.66 | $37.69 | $37.66 | $37.69 | $31.22 | 652 |
2016-05-13 | $37.39 | $37.39 | $37.17 | $37.18 | $30.80 | 1,400 |
2016-05-12 | $38.01 | $38.01 | $37.69 | $37.69 | $31.22 | 5,101 |
2016-05-11 | $37.75 | $37.78 | $37.70 | $37.78 | $31.29 | 2,646 |
2016-05-10 | $37.56 | $37.76 | $37.56 | $37.76 | $31.28 | 3,532 |
2016-05-09 | $37.58 | $37.60 | $37.58 | $37.59 | $31.14 | 1,303 |
2016-05-06 | $37.56 | $37.64 | $37.56 | $37.58 | $31.13 | 1,300 |
2016-05-05 | $37.69 | $37.76 | $37.65 | $37.66 | $31.19 | 5,700 |
2016-05-04 | $38.08 | $38.08 | $38.08 | $38.08 | $31.54 | 0 |
2016-05-03 | $38.20 | $38.20 | $37.90 | $38.08 | $31.54 | 2,378 |
2016-05-02 | $38.50 | $38.62 | $38.50 | $38.61 | $31.98 | 4,006 |
2016-04-29 | $38.77 | $38.77 | $38.32 | $38.32 | $31.74 | 873 |
2016-04-28 | $38.80 | $38.85 | $38.52 | $38.54 | $31.92 | 4,209 |
2016-04-27 | $38.67 | $38.70 | $38.54 | $38.65 | $32.01 | 5,276 |
2016-04-26 | $38.39 | $38.53 | $38.39 | $38.43 | $31.83 | 416 |
2016-04-25 | $38.04 | $38.20 | $38.04 | $38.19 | $31.63 | 5,558 |
2016-04-22 | $37.80 | $37.84 | $37.65 | $37.65 | $31.19 | 1,403 |
2016-04-21 | $37.75 | $37.75 | $37.48 | $37.48 | $31.05 | 6,710 |
2016-04-20 | $37.85 | $37.88 | $37.85 | $37.88 | $31.38 | 2,246 |
2016-04-19 | $37.99 | $38.13 | $37.87 | $38.03 | $31.50 | 6,027 |
2016-04-18 | $37.38 | $37.54 | $37.38 | $37.45 | $31.02 | 4,289 |
2016-04-15 | $37.29 | $37.30 | $37.29 | $37.30 | $30.90 | 2,123 |
2016-04-14 | $37.62 | $37.62 | $37.46 | $37.46 | $31.03 | 917 |
2016-04-13 | $37.77 | $37.82 | $37.77 | $37.82 | $31.33 | 899 |
2016-04-12 | $37.31 | $37.45 | $37.31 | $37.44 | $31.01 | 2,889 |
2016-04-11 | $37.01 | $37.01 | $37.01 | $37.01 | $30.66 | 57 |
2016-04-08 | $37.02 | $37.10 | $37.01 | $37.01 | $30.66 | 1,429 |
2016-04-07 | $36.98 | $36.98 | $36.84 | $36.84 | $30.52 | 6,509 |
2016-04-06 | $37.22 | $37.35 | $37.21 | $37.35 | $30.94 | 11,463 |
2016-04-05 | $37.19 | $37.19 | $36.80 | $36.80 | $30.48 | 7,123 |
2016-04-04 | $37.53 | $37.54 | $37.47 | $37.53 | $31.09 | 1,850 |
2016-04-01 | $37.20 | $37.52 | $37.20 | $37.52 | $31.08 | 603 |
2016-03-31 | $37.93 | $37.93 | $37.93 | $37.93 | $31.42 | 580 |
2016-03-30 | $37.94 | $38.05 | $37.94 | $38.05 | $31.52 | 2,170 |
2016-03-29 | $37.03 | $37.76 | $37.03 | $37.76 | $31.28 | 600 |
2016-03-28 | $36.81 | $37.05 | $36.81 | $37.05 | $30.69 | 2,400 |
2016-03-24 | $36.89 | $36.89 | $36.89 | $36.89 | $30.56 | 1,000 |
2016-03-23 | $37.30 | $37.30 | $37.18 | $37.18 | $30.80 | 1,573 |
2016-03-22 | $37.37 | $37.37 | $37.25 | $37.35 | $30.94 | 703 |
2016-03-21 | $38.12 | $38.12 | $38.12 | $38.12 | $31.58 | 95 |
2016-03-18 | $38.13 | $38.13 | $38.10 | $38.12 | $31.58 | 976 |
2016-03-17 | $37.43 | $37.82 | $37.43 | $37.82 | $31.33 | 328 |
2016-03-16 | $36.40 | $36.65 | $36.40 | $36.65 | $30.36 | 1,008 |
2016-03-15 | $36.72 | $36.72 | $36.54 | $36.54 | $30.27 | 1,839 |
2016-03-14 | $37.07 | $37.07 | $37.07 | $37.07 | $30.70 | 284 |
2016-03-11 | $36.76 | $36.76 | $36.76 | $36.76 | $30.45 | 287 |
2016-03-10 | $36.23 | $36.50 | $36.23 | $36.50 | $30.23 | 497 |
2016-03-09 | $36.39 | $36.39 | $36.37 | $36.37 | $30.13 | 1,150 |
2016-03-08 | $36.90 | $36.90 | $36.90 | $36.90 | $30.57 | 3 |
2016-03-07 | $36.76 | $36.90 | $36.76 | $36.90 | $30.57 | 520 |
2016-03-04 | $37.09 | $37.09 | $37.07 | $37.07 | $30.71 | 311 |
2016-03-03 | $36.01 | $36.01 | $36.01 | $36.01 | $29.83 | 12 |
2016-03-02 | $35.84 | $36.01 | $35.84 | $36.01 | $29.83 | 7,112 |
2016-03-01 | $35.73 | $36.11 | $35.73 | $36.11 | $29.91 | 1,919 |
2016-02-29 | $35.23 | $35.23 | $35.23 | $35.23 | $29.18 | 1,048 |
2016-02-26 | $35.27 | $35.27 | $35.27 | $35.27 | $29.22 | 63 |
2016-02-25 | $34.93 | $35.27 | $34.93 | $35.27 | $29.22 | 2,045 |
2016-02-24 | $34.35 | $34.50 | $34.35 | $34.42 | $28.51 | 2,155 |
2016-02-23 | $35.04 | $35.20 | $34.75 | $34.75 | $28.78 | 4,521 |
2016-02-22 | $35.15 | $35.22 | $35.15 | $35.20 | $29.16 | 696 |
2016-02-19 | $35.57 | $35.57 | $35.57 | $35.57 | $29.46 | 184 |
2016-02-18 | $35.55 | $35.55 | $35.54 | $35.54 | $29.44 | 1,870 |
2016-02-17 | $35.03 | $35.52 | $35.03 | $35.47 | $29.38 | 1,106 |
2016-02-16 | $34.58 | $34.59 | $34.32 | $34.32 | $28.43 | 3,276 |
2016-02-12 | $34.06 | $34.13 | $34.05 | $34.13 | $28.27 | 519 |
2016-02-11 | $33.69 | $33.88 | $33.66 | $33.88 | $28.06 | 840 |
2016-02-10 | $34.24 | $34.57 | $34.24 | $34.45 | $28.54 | 3,841 |
2016-02-09 | $33.57 | $33.89 | $33.57 | $33.81 | $28.01 | 3,479 |
2016-02-08 | $34.77 | $34.77 | $34.00 | $34.27 | $28.39 | 4,522 |
2016-02-05 | $35.56 | $35.56 | $35.56 | $35.56 | $29.46 | 246 |
2016-02-04 | $36.10 | $36.10 | $36.10 | $36.10 | $29.90 | 300 |
2016-02-03 | $35.70 | $36.25 | $35.70 | $36.25 | $30.03 | 2,900 |
2016-02-02 | $36.07 | $36.07 | $36.00 | $36.00 | $29.82 | 634 |
2016-02-01 | $36.47 | $36.47 | $36.47 | $36.47 | $30.21 | 266 |
2016-01-29 | $35.55 | $36.07 | $35.55 | $36.07 | $29.87 | 1,500 |
2016-01-28 | $35.81 | $35.81 | $35.81 | $35.81 | $29.66 | 0 |
2016-01-27 | $35.81 | $35.81 | $35.81 | $35.81 | $29.66 | 200 |
2016-01-26 | $35.43 | $35.74 | $35.43 | $35.74 | $29.60 | 1,217 |
2016-01-25 | $34.99 | $35.33 | $34.99 | $35.27 | $29.22 | 3,585 |
2016-01-22 | $34.34 | $34.34 | $34.34 | $34.34 | $28.45 | 96 |
2016-01-21 | $34.08 | $34.34 | $33.76 | $34.34 | $28.45 | 1,062 |
2016-01-20 | $34.11 | $34.30 | $33.66 | $34.29 | $28.40 | 11,769 |
2016-01-19 | $34.81 | $34.91 | $34.61 | $34.61 | $28.66 | 6,657 |
2016-01-15 | $35.50 | $35.50 | $35.00 | $35.00 | $28.99 | 8,652 |
2016-01-14 | $36.14 | $36.58 | $36.11 | $36.56 | $30.28 | 11,796 |
2016-01-13 | $37.01 | $37.14 | $36.55 | $36.58 | $30.30 | 36,250 |
2016-01-12 | $37.36 | $37.36 | $36.84 | $37.16 | $30.78 | 7,118 |
2016-01-11 | $37.31 | $37.41 | $37.31 | $37.41 | $30.99 | 1,240 |
2016-01-08 | $37.51 | $37.65 | $37.29 | $37.32 | $30.91 | 5,539 |
2016-01-07 | $37.62 | $37.65 | $37.47 | $37.48 | $31.05 | 2,985 |
2016-01-06 | $38.22 | $38.32 | $38.12 | $38.32 | $31.74 | 961 |
2016-01-05 | $38.96 | $38.96 | $38.90 | $38.90 | $32.22 | 628 |
2016-01-04 | $38.78 | $39.09 | $38.78 | $38.99 | $32.30 | 1,571 |
2015-12-31 | $39.65 | $39.65 | $39.54 | $39.54 | $32.75 | 2,279 |
2015-12-30 | $39.96 | $40.08 | $39.96 | $39.96 | $33.10 | 1,288 |
2015-12-29 | $39.77 | $40.07 | $39.77 | $40.07 | $33.19 | 7,603 |
2015-12-28 | $39.89 | $39.89 | $39.88 | $39.88 | $33.03 | 1,406 |
2015-12-24 | $39.95 | $39.95 | $39.95 | $39.95 | $33.09 | 88 |
2015-12-23 | $39.80 | $39.95 | $39.68 | $39.95 | $33.09 | 1,090 |
2015-12-22 | $39.20 | $39.20 | $39.14 | $39.14 | $32.42 | 1,176 |
2015-12-21 | $39.44 | $39.45 | $39.17 | $39.23 | $32.50 | 4,961 |
2015-12-18 | $39.70 | $39.70 | $39.59 | $39.64 | $32.33 | 1,941 |
2015-12-17 | $40.15 | $40.15 | $39.86 | $39.92 | $32.56 | 1,575 |
2015-12-16 | $39.95 | $40.34 | $39.89 | $40.34 | $32.90 | 3,635 |
2015-12-15 | $39.92 | $40.12 | $39.86 | $39.87 | $32.52 | 3,530 |
2015-12-14 | $39.64 | $39.86 | $39.47 | $39.86 | $32.51 | 9,222 |
2015-12-11 | $40.06 | $40.06 | $39.87 | $39.87 | $32.52 | 726 |
2015-12-10 | $40.43 | $40.43 | $40.43 | $40.43 | $32.98 | 401 |
2015-12-09 | $40.22 | $40.22 | $40.10 | $40.13 | $32.73 | 4,700 |
2015-12-08 | $40.41 | $40.41 | $40.08 | $40.15 | $32.75 | 9,778 |
2015-12-07 | $40.93 | $40.94 | $40.93 | $40.94 | $33.39 | 3,166 |
2015-12-04 | $40.96 | $41.23 | $40.96 | $41.23 | $33.63 | 3,859 |
2015-12-03 | $40.99 | $40.99 | $40.69 | $40.73 | $33.22 | 3,541 |
2015-12-02 | $40.99 | $40.99 | $40.99 | $40.99 | $33.43 | 46 |
2015-12-01 | $40.83 | $41.11 | $40.83 | $40.99 | $33.43 | 1,754 |
2015-11-30 | $40.87 | $40.87 | $40.87 | $40.87 | $33.33 | 378 |
2015-11-27 | $39.74 | $39.74 | $39.74 | $39.74 | $32.41 | 1 |
2015-11-25 | $39.74 | $39.74 | $39.74 | $39.74 | $32.41 | 0 |
2015-11-24 | $39.61 | $39.74 | $39.61 | $39.74 | $32.41 | 1,547 |
2015-11-23 | $40.34 | $40.34 | $40.34 | $40.34 | $32.90 | 200 |
2015-11-20 | $40.57 | $40.57 | $40.46 | $40.46 | $33.00 | 344 |
2015-11-19 | $40.65 | $40.71 | $40.65 | $40.71 | $33.20 | 3,100 |
2015-11-18 | $40.42 | $40.42 | $40.42 | $40.42 | $32.97 | 500 |
2015-11-17 | $40.43 | $40.43 | $40.42 | $40.42 | $32.97 | 471 |
2015-11-16 | $39.75 | $39.75 | $39.74 | $39.74 | $32.41 | 303 |
2015-11-13 | $39.60 | $39.62 | $39.55 | $39.55 | $32.26 | 4,510 |
2015-11-12 | $40.03 | $40.03 | $39.87 | $39.89 | $32.54 | 2,278 |
2015-11-11 | $40.16 | $40.53 | $40.16 | $40.41 | $32.96 | 1,859 |
2015-11-10 | $40.02 | $40.02 | $40.01 | $40.01 | $32.63 | 631 |
2015-11-09 | $40.00 | $40.17 | $40.00 | $40.17 | $32.76 | 4,040 |
2015-11-06 | $40.27 | $40.27 | $40.25 | $40.25 | $32.83 | 600 |
2015-11-05 | $40.72 | $40.73 | $40.61 | $40.65 | $33.16 | 1,875 |
2015-11-04 | $40.94 | $40.99 | $40.75 | $40.80 | $33.28 | 16,265 |
2015-11-03 | $41.00 | $41.17 | $40.99 | $41.17 | $33.58 | 1,956 |
2015-11-02 | $40.99 | $41.21 | $40.99 | $41.14 | $33.56 | 1,196 |
2015-10-30 | $40.78 | $41.16 | $40.76 | $41.11 | $33.53 | 1,577 |
2015-10-29 | $40.65 | $40.65 | $40.61 | $40.65 | $33.16 | 516 |
2015-10-28 | $40.64 | $40.83 | $40.35 | $40.55 | $33.07 | 700 |
2015-10-27 | $40.54 | $40.54 | $40.54 | $40.54 | $33.07 | 295 |
2015-10-26 | $41.14 | $41.14 | $41.14 | $41.14 | $33.56 | 550 |
2015-10-23 | $40.97 | $41.00 | $40.97 | $41.00 | $33.44 | 250 |
2015-10-22 | $40.38 | $40.53 | $40.38 | $40.53 | $33.06 | 764 |
2015-10-21 | $40.71 | $40.74 | $40.71 | $40.74 | $33.23 | 363 |
2015-10-20 | $40.61 | $40.61 | $40.61 | $40.61 | $33.12 | 0 |
2015-10-19 | $40.42 | $40.66 | $40.42 | $40.61 | $33.12 | 2,125 |
2015-10-16 | $40.63 | $40.63 | $40.41 | $40.41 | $32.96 | 5,138 |
2015-10-15 | $40.02 | $40.02 | $40.02 | $40.02 | $32.64 | 34 |
2015-10-14 | $40.02 | $40.02 | $40.02 | $40.02 | $32.64 | 264 |
2015-10-13 | $39.78 | $39.81 | $39.65 | $39.67 | $32.35 | 981 |
2015-10-12 | $40.54 | $40.54 | $40.21 | $40.22 | $32.81 | 3,680 |
2015-10-09 | $40.27 | $40.27 | $40.27 | $40.27 | $32.84 | 184 |
2015-10-08 | $40.08 | $40.15 | $40.08 | $40.14 | $32.74 | 783 |
2015-10-07 | $40.62 | $40.62 | $40.62 | $40.62 | $33.13 | 100 |
2015-10-06 | $40.36 | $40.39 | $40.32 | $40.34 | $32.90 | 2,050 |
2015-10-05 | $40.30 | $40.53 | $40.27 | $40.53 | $33.06 | 6,126 |
2015-10-02 | $39.55 | $39.55 | $39.55 | $39.55 | $32.26 | 0 |
2015-10-01 | $39.55 | $39.55 | $39.55 | $39.55 | $32.26 | 40 |
2015-09-30 | $39.55 | $39.55 | $39.55 | $39.55 | $32.26 | 657 |
2015-09-29 | $38.93 | $38.94 | $38.88 | $38.88 | $31.71 | 1,951 |
2015-09-28 | $39.41 | $39.47 | $39.14 | $39.14 | $31.92 | 1,659 |
2015-09-25 | $39.39 | $39.39 | $39.39 | $39.39 | $32.13 | 0 |
2015-09-24 | $39.30 | $39.39 | $39.28 | $39.39 | $32.13 | 791 |
2015-09-23 | $39.76 | $39.76 | $39.41 | $39.58 | $32.28 | 1,360 |
2015-09-22 | $40.72 | $40.72 | $40.72 | $40.72 | $33.21 | 53 |
2015-09-21 | $40.68 | $40.78 | $40.60 | $40.72 | $33.21 | 2,048 |
2015-09-18 | $41.23 | $41.23 | $40.96 | $40.96 | $33.41 | 1,108 |
2015-09-17 | $41.05 | $41.05 | $41.05 | $41.05 | $33.48 | 16 |
2015-09-16 | $41.03 | $41.05 | $41.00 | $41.05 | $33.48 | 36,442 |
2015-09-15 | $40.47 | $40.54 | $40.47 | $40.54 | $33.07 | 351 |
2015-09-14 | $40.82 | $40.82 | $40.82 | $40.82 | $33.29 | 457 |
2015-09-11 | $41.03 | $41.03 | $41.03 | $41.03 | $33.47 | 1 |
2015-09-10 | $41.03 | $41.03 | $41.03 | $41.03 | $33.47 | 7 |
2015-09-09 | $41.34 | $41.34 | $41.03 | $41.03 | $33.47 | 525 |
2015-09-08 | $40.60 | $40.81 | $40.60 | $40.81 | $33.29 | 2,586 |
BTC iShares MSCI United Kingdom Small-Cap ETF (EWUS) News Headlines
Recent BTC iShares MSCI United Kingdom Small-Cap ETF (EWUS) News
Similar Companies to BTC iShares MSCI United Kingdom Small-Cap ETF (EWUS) 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 | -- | -- | -- |