iShares MSCI South Africa ETF (EZA) Exchange: NYSE ARCA
Data as of March 29, 2024
$38.94 ($-0.20) -0.51%
iShares MSCI South Africa ETF - Daily Information
Click for more stock information on iShares MSCI South Africa ETF.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $39.02 |
Previous Close | $38.94 |
High | $39.10 |
Low | $38.82 |
Adjusted Open | $39.02 |
Previous Adjusted Close | $38.94 |
Adjusted High | $39.10 |
Adjusted Low | $38.82 |
About iShares MSCI South Africa ETF (EZA)
The Fund seeks to track the investment results of the MSCI South Africa 25/50 Index (the “Underlying Index”), which primarily consists of stocks traded on the Johannesburg Stock Exchange. The Underlying Index uses a capping methodology to limit the weight of any single issuer to a maximum of 25% of the Underlying Index. Additionally, the sum of the issuers that individually constitute more than 5% of the weight of the Underlying Index will not exceed a maximum of 50% of the weight of the index in the aggregate. The Underlying Index will include large- and mid-capitalization companies and may change over time. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the consumer discretionary and financials 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 normally invests at least 95% of its total assets in the securities of its Underlying Index and in depositary receipts representing securities in its Underlying Index. The Fund will at all times invest at least 90% of its total assets in such securities. The Fund may invest its remaining assets in money market instruments or funds that invest exclusively in money market instruments (subject to applicable regulatory limitations), in repurchase agreements, in stocks that are in the relevant market but not in the relevant Underlying Index, and/or in combinations of certain stock index futures contracts, options on futures contracts, stock index options, stock index swaps, cash, local currency and forward currency exchange contracts that are intended to provide exposure to a stock. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by MSCI Inc. (the “Index Provider” or “MSCI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares MSCI South Africa ETF (EZA)
Historical Stock Data for iShares MSCI South Africa ETF (EZA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-08 | $39.02 | $39.10 | $38.82 | $38.94 | $38.94 | 143,539 |
2024-03-07 | $38.76 | $39.16 | $38.63 | $39.14 | $39.14 | 126,781 |
2024-03-06 | $38.69 | $39.18 | $38.69 | $39.02 | $39.02 | 235,625 |
2024-03-05 | $38.07 | $38.09 | $37.60 | $37.74 | $37.74 | 89,113 |
2024-03-04 | $38.00 | $38.04 | $37.80 | $37.98 | $37.98 | 102,306 |
2024-03-01 | $37.62 | $38.13 | $37.36 | $38.05 | $38.05 | 315,374 |
2024-02-29 | $37.35 | $37.41 | $37.01 | $37.15 | $37.15 | 182,602 |
2024-02-28 | $37.16 | $37.20 | $36.71 | $36.90 | $36.90 | 139,981 |
2024-02-27 | $37.78 | $37.89 | $37.68 | $37.72 | $37.72 | 59,725 |
2024-02-26 | $37.62 | $37.81 | $37.56 | $37.73 | $37.73 | 101,439 |
2024-02-23 | $37.83 | $38.18 | $37.72 | $38.09 | $38.09 | 159,625 |
2024-02-22 | $38.34 | $38.42 | $38.05 | $38.34 | $38.34 | 167,700 |
2024-02-21 | $38.35 | $38.48 | $38.06 | $38.27 | $38.27 | 260,097 |
2024-02-20 | $38.25 | $38.32 | $38.09 | $38.27 | $38.27 | 132,206 |
2024-02-16 | $38.35 | $38.85 | $38.34 | $38.66 | $38.66 | 76,623 |
2024-02-15 | $38.03 | $38.25 | $37.97 | $38.17 | $38.17 | 127,149 |
2024-02-14 | $37.75 | $37.92 | $37.65 | $37.89 | $37.89 | 123,129 |
2024-02-13 | $37.99 | $37.99 | $37.21 | $37.50 | $37.50 | 124,443 |
2024-02-12 | $38.24 | $38.78 | $38.24 | $38.60 | $38.60 | 70,902 |
2024-02-09 | $38.38 | $38.39 | $38.07 | $38.35 | $38.35 | 68,357 |
2024-02-08 | $38.70 | $38.70 | $38.36 | $38.45 | $38.45 | 63,961 |
2024-02-07 | $39.14 | $39.22 | $38.90 | $39.11 | $39.11 | 198,110 |
2024-02-06 | $39.06 | $39.62 | $38.99 | $39.59 | $39.59 | 105,956 |
2024-02-05 | $38.66 | $38.66 | $38.26 | $38.55 | $38.55 | 126,407 |
2024-02-02 | $39.30 | $39.30 | $38.86 | $39.01 | $39.01 | 278,702 |
2024-02-01 | $39.46 | $40.03 | $39.43 | $39.94 | $39.94 | 242,376 |
2024-01-31 | $39.56 | $39.82 | $39.04 | $39.22 | $39.22 | 93,096 |
2024-01-30 | $39.22 | $39.31 | $38.97 | $39.30 | $39.30 | 51,418 |
2024-01-29 | $39.39 | $39.39 | $38.98 | $39.33 | $39.33 | 65,064 |
2024-01-26 | $39.65 | $39.78 | $39.45 | $39.63 | $39.63 | 64,819 |
2024-01-25 | $39.13 | $39.13 | $38.66 | $38.96 | $38.96 | 45,804 |
2024-01-24 | $39.33 | $39.39 | $38.77 | $38.89 | $38.89 | 114,580 |
2024-01-23 | $38.05 | $38.40 | $37.98 | $38.36 | $38.36 | 116,365 |
2024-01-22 | $37.24 | $37.53 | $37.14 | $37.37 | $37.37 | 65,583 |
2024-01-19 | $37.85 | $38.17 | $37.60 | $38.11 | $38.11 | 249,654 |
2024-01-18 | $37.75 | $37.90 | $37.66 | $37.87 | $37.87 | 91,488 |
2024-01-17 | $37.36 | $37.36 | $36.99 | $37.32 | $37.32 | 821,648 |
2024-01-16 | $38.70 | $38.70 | $37.92 | $38.00 | $38.00 | 176,557 |
2024-01-12 | $39.68 | $39.99 | $39.50 | $39.59 | $39.59 | 95,103 |
2024-01-11 | $39.45 | $39.47 | $38.90 | $39.32 | $39.32 | 108,953 |
2024-01-10 | $39.10 | $39.12 | $38.96 | $39.04 | $39.04 | 203,940 |
2024-01-09 | $39.64 | $39.65 | $39.28 | $39.35 | $39.35 | 49,958 |
2024-01-08 | $39.32 | $39.94 | $39.32 | $39.86 | $39.86 | 133,324 |
2024-01-05 | $39.51 | $40.10 | $39.40 | $39.67 | $39.67 | 144,968 |
2024-01-04 | $39.57 | $39.77 | $39.46 | $39.54 | $39.54 | 165,301 |
2024-01-03 | $39.75 | $40.00 | $39.53 | $39.77 | $39.77 | 283,317 |
2024-01-02 | $41.03 | $41.19 | $40.75 | $40.83 | $40.83 | 175,972 |
2023-12-29 | $41.65 | $42.00 | $41.65 | $41.79 | $41.79 | 129,722 |
2023-12-28 | $41.49 | $41.50 | $40.86 | $40.94 | $40.94 | 178,221 |
2023-12-27 | $41.60 | $42.08 | $41.60 | $41.97 | $41.97 | 273,803 |
2023-12-26 | $40.93 | $40.99 | $40.62 | $40.97 | $40.97 | 91,876 |
2023-12-22 | $40.73 | $40.96 | $40.55 | $40.75 | $40.75 | 220,965 |
2023-12-21 | $41.24 | $41.41 | $41.00 | $41.31 | $41.31 | 70,421 |
2023-12-20 | $41.17 | $41.39 | $40.39 | $40.55 | $40.55 | 102,181 |
2023-12-19 | $41.06 | $41.63 | $41.05 | $41.52 | $41.52 | 185,755 |
2023-12-18 | $40.79 | $41.05 | $40.38 | $40.58 | $40.58 | 162,460 |
2023-12-15 | $42.06 | $42.22 | $41.72 | $41.83 | $41.83 | 136,329 |
2023-12-14 | $41.62 | $42.21 | $41.62 | $42.05 | $42.05 | 246,349 |
2023-12-13 | $38.70 | $40.12 | $38.33 | $40.05 | $40.05 | 450,970 |
2023-12-12 | $38.92 | $39.07 | $38.71 | $39.03 | $39.03 | 132,104 |
2023-12-11 | $38.89 | $39.35 | $38.86 | $39.34 | $39.34 | 111,173 |
2023-12-08 | $39.28 | $39.50 | $38.96 | $39.22 | $39.22 | 297,270 |
2023-12-07 | $39.70 | $39.94 | $39.50 | $39.86 | $39.86 | 186,680 |
2023-12-06 | $40.08 | $40.19 | $39.67 | $39.71 | $39.71 | 198,360 |
2023-12-05 | $39.63 | $39.81 | $39.39 | $39.70 | $39.70 | 296,869 |
2023-12-04 | $40.36 | $40.55 | $40.02 | $40.25 | $40.25 | 617,831 |
2023-12-01 | $40.27 | $40.85 | $40.15 | $40.80 | $40.80 | 124,719 |
2023-11-30 | $40.36 | $40.47 | $40.14 | $40.44 | $40.44 | 314,637 |
2023-11-29 | $40.82 | $41.01 | $40.41 | $40.50 | $40.50 | 99,481 |
2023-11-28 | $40.56 | $41.13 | $40.45 | $41.06 | $41.06 | 156,235 |
2023-11-27 | $40.41 | $40.64 | $40.28 | $40.58 | $40.58 | 92,551 |
2023-11-24 | $39.86 | $40.29 | $39.76 | $40.26 | $40.26 | 116,152 |
2023-11-22 | $39.74 | $39.74 | $39.40 | $39.53 | $39.53 | 210,841 |
2023-11-21 | $40.26 | $40.37 | $39.82 | $39.93 | $39.93 | 116,637 |
2023-11-20 | $40.14 | $40.73 | $40.14 | $40.64 | $40.64 | 171,930 |
2023-11-17 | $40.30 | $40.42 | $40.21 | $40.34 | $40.34 | 92,850 |
2023-11-16 | $40.07 | $40.68 | $40.07 | $40.25 | $40.25 | 379,352 |
2023-11-15 | $41.44 | $41.59 | $41.23 | $41.40 | $41.40 | 173,563 |
2023-11-14 | $39.95 | $40.92 | $39.95 | $40.78 | $40.78 | 176,881 |
2023-11-13 | $38.47 | $38.77 | $38.32 | $38.57 | $38.57 | 465,050 |
2023-11-10 | $38.47 | $38.71 | $38.31 | $38.69 | $38.69 | 78,746 |
2023-11-09 | $39.09 | $39.24 | $38.55 | $38.58 | $38.58 | 103,544 |
2023-11-08 | $39.19 | $39.57 | $39.18 | $39.31 | $39.31 | 241,919 |
2023-11-07 | $39.35 | $39.47 | $39.02 | $39.36 | $39.36 | 152,835 |
2023-11-06 | $40.47 | $40.52 | $40.10 | $40.23 | $40.23 | 570,475 |
2023-11-03 | $39.95 | $40.76 | $39.95 | $40.53 | $40.53 | 445,565 |
2023-11-02 | $38.68 | $39.09 | $38.42 | $39.07 | $39.07 | 225,521 |
2023-11-01 | $37.46 | $37.85 | $37.37 | $37.84 | $37.84 | 215,767 |
2023-10-31 | $37.42 | $37.55 | $37.00 | $37.39 | $37.39 | 151,934 |
2023-10-30 | $37.64 | $37.65 | $37.21 | $37.27 | $37.27 | 184,223 |
2023-10-27 | $37.42 | $37.53 | $36.89 | $37.04 | $37.04 | 173,098 |
2023-10-26 | $36.92 | $37.26 | $36.89 | $37.04 | $37.04 | 202,155 |
2023-10-25 | $37.10 | $37.23 | $36.77 | $36.80 | $36.80 | 248,322 |
2023-10-24 | $36.99 | $37.46 | $36.99 | $37.31 | $37.31 | 128,299 |
2023-10-23 | $37.49 | $37.70 | $37.16 | $37.39 | $37.39 | 341,952 |
2023-10-20 | $37.35 | $37.55 | $37.11 | $37.14 | $37.14 | 144,348 |
2023-10-19 | $37.69 | $38.06 | $37.53 | $37.71 | $37.71 | 221,572 |
2023-10-18 | $38.51 | $38.51 | $37.91 | $38.00 | $38.00 | 99,375 |
2023-10-17 | $38.59 | $39.27 | $38.59 | $39.01 | $39.01 | 147,279 |
2023-10-16 | $39.01 | $39.26 | $38.82 | $39.16 | $39.16 | 325,162 |
2023-10-13 | $38.92 | $38.92 | $38.43 | $38.47 | $38.47 | 266,084 |
2023-10-12 | $39.18 | $39.18 | $38.16 | $38.34 | $38.34 | 443,955 |
2023-10-11 | $39.15 | $39.41 | $39.01 | $39.25 | $39.25 | 286,404 |
2023-10-10 | $38.08 | $38.67 | $37.97 | $38.61 | $38.61 | 482,093 |
2023-10-09 | $36.62 | $37.03 | $36.46 | $37.00 | $37.00 | 133,563 |
2023-10-06 | $36.13 | $37.10 | $36.00 | $36.97 | $36.97 | 233,726 |
2023-10-05 | $35.85 | $36.22 | $35.77 | $36.15 | $36.15 | 242,818 |
2023-10-04 | $36.22 | $36.29 | $35.76 | $36.15 | $36.15 | 271,821 |
2023-10-03 | $36.34 | $36.49 | $36.13 | $36.27 | $36.27 | 342,397 |
2023-10-02 | $37.04 | $37.04 | $36.45 | $36.58 | $36.58 | 145,432 |
2023-09-29 | $38.27 | $38.27 | $37.52 | $37.62 | $37.62 | 129,041 |
2023-09-28 | $37.46 | $37.92 | $37.34 | $37.82 | $37.82 | 241,238 |
2023-09-27 | $37.74 | $37.74 | $37.06 | $37.34 | $37.34 | 158,636 |
2023-09-26 | $38.02 | $38.13 | $37.69 | $37.73 | $37.73 | 251,920 |
2023-09-25 | $38.35 | $38.56 | $38.20 | $38.37 | $38.37 | 269,852 |
2023-09-22 | $39.15 | $39.61 | $38.69 | $38.71 | $38.71 | 151,468 |
2023-09-21 | $38.36 | $38.68 | $38.19 | $38.23 | $38.23 | 259,799 |
2023-09-20 | $39.28 | $39.86 | $39.13 | $39.19 | $39.19 | 275,763 |
2023-09-19 | $38.46 | $38.57 | $38.37 | $38.49 | $38.49 | 55,353 |
2023-09-18 | $38.32 | $38.46 | $38.11 | $38.32 | $38.32 | 79,911 |
2023-09-15 | $38.72 | $38.83 | $38.44 | $38.58 | $38.58 | 212,804 |
2023-09-14 | $38.58 | $38.87 | $38.47 | $38.67 | $38.67 | 155,660 |
2023-09-13 | $38.77 | $39.04 | $38.60 | $39.00 | $39.00 | 157,609 |
2023-09-12 | $38.69 | $39.17 | $38.55 | $39.11 | $39.11 | 113,211 |
2023-09-11 | $39.33 | $39.47 | $39.10 | $39.23 | $39.23 | 191,341 |
2023-09-08 | $38.39 | $38.62 | $38.36 | $38.43 | $38.43 | 100,320 |
2023-09-07 | $38.33 | $38.33 | $37.92 | $38.02 | $38.02 | 88,861 |
2023-09-06 | $38.27 | $38.51 | $38.21 | $38.46 | $38.46 | 282,089 |
2023-09-05 | $38.72 | $38.72 | $38.44 | $38.58 | $38.58 | 160,523 |
2023-09-01 | $39.84 | $40.08 | $39.33 | $39.40 | $39.40 | 320,169 |
2023-08-31 | $39.73 | $39.78 | $39.06 | $39.11 | $39.11 | 220,171 |
2023-08-30 | $40.66 | $40.86 | $40.14 | $40.26 | $40.26 | 133,211 |
2023-08-29 | $40.37 | $40.87 | $40.20 | $40.81 | $40.81 | 80,667 |
2023-08-28 | $40.19 | $40.72 | $40.16 | $40.61 | $40.61 | 139,803 |
2023-08-25 | $40.27 | $40.37 | $39.66 | $40.10 | $40.10 | 158,720 |
2023-08-24 | $39.89 | $40.11 | $39.56 | $39.56 | $39.56 | 180,174 |
2023-08-23 | $39.72 | $40.34 | $39.71 | $40.26 | $40.26 | 134,254 |
2023-08-22 | $39.53 | $39.73 | $38.79 | $38.88 | $38.88 | 152,475 |
2023-08-21 | $39.06 | $39.13 | $38.77 | $39.04 | $39.04 | 180,147 |
2023-08-18 | $38.34 | $38.70 | $38.19 | $38.61 | $38.61 | 120,015 |
2023-08-17 | $39.26 | $39.37 | $38.75 | $38.80 | $38.80 | 227,065 |
2023-08-16 | $39.19 | $39.60 | $39.09 | $39.10 | $39.10 | 175,078 |
2023-08-15 | $39.64 | $39.79 | $39.43 | $39.57 | $39.57 | 118,121 |
2023-08-14 | $39.78 | $40.30 | $39.57 | $40.16 | $40.16 | 405,931 |
2023-08-11 | $40.81 | $40.97 | $40.58 | $40.69 | $40.69 | 423,814 |
2023-08-10 | $41.64 | $41.88 | $41.09 | $41.14 | $41.14 | 104,282 |
2023-08-09 | $40.70 | $40.75 | $40.41 | $40.58 | $40.58 | 233,547 |
2023-08-08 | $40.70 | $40.85 | $40.42 | $40.78 | $40.78 | 105,846 |
2023-08-07 | $41.51 | $41.62 | $41.02 | $41.27 | $41.27 | 177,485 |
2023-08-04 | $41.59 | $42.10 | $41.41 | $41.47 | $41.47 | 234,988 |
2023-08-03 | $40.67 | $41.19 | $40.67 | $40.95 | $40.95 | 103,595 |
2023-08-02 | $41.96 | $42.05 | $41.24 | $41.51 | $41.51 | 166,257 |
2023-08-01 | $43.76 | $43.87 | $43.05 | $43.13 | $43.13 | 342,817 |
2023-07-31 | $44.53 | $44.80 | $44.39 | $44.60 | $44.60 | 101,852 |
2023-07-28 | $44.57 | $45.03 | $44.57 | $44.99 | $44.99 | 140,364 |
2023-07-27 | $44.49 | $44.54 | $43.47 | $43.57 | $43.57 | 148,551 |
2023-07-26 | $43.62 | $44.22 | $43.53 | $44.16 | $44.16 | 214,135 |
2023-07-25 | $43.74 | $44.07 | $43.64 | $43.99 | $43.99 | 218,757 |
2023-07-24 | $42.97 | $43.36 | $42.83 | $43.28 | $43.28 | 124,278 |
2023-07-21 | $42.85 | $42.93 | $42.46 | $42.49 | $42.49 | 92,386 |
2023-07-20 | $42.97 | $43.07 | $42.64 | $42.74 | $42.74 | 97,009 |
2023-07-19 | $43.11 | $43.29 | $42.76 | $42.89 | $42.89 | 265,509 |
2023-07-18 | $42.81 | $43.21 | $42.81 | $42.98 | $42.98 | 120,984 |
2023-07-17 | $42.23 | $42.73 | $42.04 | $42.69 | $42.69 | 108,651 |
2023-07-14 | $42.67 | $42.67 | $42.15 | $42.40 | $42.40 | 449,418 |
2023-07-13 | $42.43 | $42.92 | $42.43 | $42.90 | $42.90 | 280,225 |
2023-07-12 | $41.00 | $41.85 | $40.92 | $41.80 | $41.80 | 331,632 |
2023-07-11 | $39.44 | $39.91 | $39.44 | $39.90 | $39.90 | 98,238 |
2023-07-10 | $38.47 | $39.05 | $38.47 | $38.94 | $38.94 | 151,807 |
2023-07-07 | $38.25 | $39.14 | $38.15 | $38.97 | $38.97 | 121,517 |
2023-07-06 | $38.73 | $38.73 | $37.92 | $38.03 | $38.03 | 186,138 |
2023-07-05 | $39.96 | $39.96 | $39.52 | $39.58 | $39.58 | 100,422 |
2023-07-03 | $39.82 | $40.17 | $39.80 | $39.89 | $39.89 | 57,924 |
2023-06-30 | $39.51 | $39.86 | $39.48 | $39.78 | $39.78 | 641,288 |
2023-06-29 | $39.04 | $39.33 | $38.97 | $39.26 | $39.26 | 89,728 |
2023-06-28 | $39.47 | $39.62 | $39.22 | $39.56 | $39.56 | 85,391 |
2023-06-27 | $39.82 | $39.82 | $39.37 | $39.56 | $39.56 | 146,185 |
2023-06-26 | $39.15 | $39.29 | $38.95 | $38.98 | $38.98 | 97,499 |
2023-06-23 | $38.90 | $39.17 | $38.77 | $39.11 | $39.11 | 320,683 |
2023-06-22 | $39.80 | $40.09 | $39.70 | $40.07 | $40.07 | 193,013 |
2023-06-21 | $40.77 | $40.77 | $40.43 | $40.58 | $40.58 | 360,978 |
2023-06-20 | $41.40 | $41.52 | $41.09 | $41.21 | $41.21 | 200,439 |
2023-06-16 | $42.49 | $42.49 | $42.12 | $42.25 | $42.25 | 226,847 |
2023-06-15 | $42.03 | $42.45 | $42.00 | $42.35 | $42.35 | 155,911 |
2023-06-14 | $41.63 | $42.14 | $41.45 | $41.92 | $41.92 | 123,430 |
2023-06-13 | $41.06 | $41.27 | $40.90 | $41.03 | $41.03 | 83,035 |
2023-06-12 | $40.65 | $40.74 | $40.40 | $40.52 | $40.52 | 133,012 |
2023-06-09 | $40.37 | $40.66 | $40.31 | $40.54 | $40.54 | 191,954 |
2023-06-08 | $39.80 | $40.08 | $39.80 | $39.90 | $39.90 | 125,315 |
2023-06-07 | $39.40 | $39.84 | $39.07 | $39.23 | $39.23 | 227,964 |
2023-06-06 | $38.99 | $39.50 | $38.74 | $39.40 | $38.73 | 185,371 |
2023-06-05 | $38.89 | $39.24 | $38.81 | $39.12 | $38.45 | 179,600 |
2023-06-02 | $38.78 | $38.94 | $38.55 | $38.81 | $38.81 | 156,547 |
2023-06-01 | $37.38 | $38.10 | $37.38 | $38.08 | $38.08 | 214,798 |
2023-05-31 | $37.19 | $37.35 | $36.75 | $37.04 | $37.04 | 159,535 |
2023-05-30 | $37.31 | $37.31 | $36.65 | $36.81 | $36.81 | 123,568 |
2023-05-26 | $37.55 | $37.72 | $37.39 | $37.51 | $37.51 | 145,903 |
2023-05-25 | $37.92 | $38.03 | $37.20 | $37.21 | $37.21 | 122,046 |
2023-05-24 | $38.93 | $38.93 | $38.44 | $38.45 | $38.45 | 139,206 |
2023-05-23 | $38.82 | $39.17 | $38.58 | $38.61 | $38.61 | 154,808 |
2023-05-22 | $39.09 | $39.39 | $39.09 | $39.20 | $39.20 | 108,932 |
2023-05-19 | $38.79 | $39.03 | $38.59 | $38.71 | $38.71 | 391,779 |
2023-05-18 | $38.69 | $38.77 | $38.28 | $38.77 | $38.77 | 107,275 |
2023-05-17 | $39.27 | $39.56 | $38.91 | $39.52 | $39.52 | 346,433 |
2023-05-16 | $39.90 | $40.15 | $39.56 | $39.62 | $39.62 | 87,815 |
2023-05-15 | $39.62 | $40.17 | $39.50 | $40.15 | $40.15 | 639,259 |
2023-05-12 | $39.43 | $39.43 | $39.09 | $39.19 | $39.19 | 132,539 |
2023-05-11 | $38.99 | $39.22 | $38.69 | $39.12 | $39.12 | 888,871 |
2023-05-10 | $41.13 | $41.13 | $40.34 | $40.77 | $40.77 | 140,020 |
2023-05-09 | $41.59 | $41.67 | $41.21 | $41.24 | $41.24 | 53,711 |
2023-05-08 | $42.47 | $42.69 | $42.37 | $42.44 | $42.44 | 100,108 |
2023-05-05 | $42.13 | $42.49 | $41.89 | $42.41 | $42.41 | 90,128 |
2023-05-04 | $42.18 | $42.42 | $41.90 | $41.96 | $41.96 | 113,204 |
2023-05-03 | $42.35 | $42.88 | $42.29 | $42.41 | $42.41 | 58,692 |
2023-05-02 | $42.27 | $42.44 | $41.76 | $42.23 | $42.23 | 121,568 |
2023-05-01 | $42.89 | $43.12 | $42.62 | $42.66 | $42.66 | 78,534 |
2023-04-28 | $42.47 | $43.08 | $42.44 | $42.95 | $42.95 | 184,871 |
2023-04-27 | $42.44 | $42.96 | $42.44 | $42.90 | $42.90 | 130,049 |
2023-04-26 | $42.30 | $42.44 | $42.15 | $42.24 | $42.24 | 56,281 |
2023-04-25 | $42.20 | $42.20 | $41.85 | $42.02 | $42.02 | 242,509 |
2023-04-24 | $42.72 | $42.83 | $42.45 | $42.76 | $42.76 | 345,311 |
2023-04-21 | $43.03 | $43.21 | $42.73 | $43.06 | $43.06 | 235,481 |
2023-04-20 | $43.16 | $43.68 | $43.16 | $43.38 | $43.38 | 248,839 |
2023-04-19 | $42.85 | $43.24 | $42.65 | $43.09 | $43.09 | 156,836 |
2023-04-18 | $43.19 | $43.46 | $43.08 | $43.34 | $43.34 | 226,186 |
2023-04-17 | $43.03 | $43.06 | $42.55 | $42.83 | $42.83 | 512,853 |
2023-04-14 | $43.35 | $43.56 | $42.92 | $43.34 | $43.34 | 709,751 |
2023-04-13 | $43.09 | $43.71 | $43.09 | $43.65 | $43.65 | 226,416 |
2023-04-12 | $42.39 | $42.43 | $41.83 | $41.93 | $41.93 | 140,425 |
2023-04-11 | $42.34 | $42.53 | $42.21 | $42.23 | $42.23 | 92,636 |
2023-04-10 | $41.84 | $42.01 | $41.62 | $41.89 | $41.89 | 61,798 |
2023-04-06 | $42.07 | $42.64 | $41.96 | $42.48 | $42.48 | 171,796 |
2023-04-05 | $42.84 | $42.98 | $42.38 | $42.52 | $42.52 | 160,349 |
2023-04-04 | $43.09 | $43.46 | $42.88 | $43.33 | $43.33 | 335,037 |
2023-04-03 | $42.42 | $42.80 | $42.34 | $42.73 | $42.73 | 100,322 |
2023-03-31 | $42.60 | $42.70 | $41.97 | $42.22 | $42.22 | 89,028 |
2023-03-30 | $42.75 | $42.75 | $42.42 | $42.70 | $42.70 | 153,929 |
2023-03-29 | $41.96 | $42.17 | $41.70 | $41.84 | $41.84 | 130,600 |
2023-03-28 | $41.63 | $42.06 | $41.61 | $42.00 | $42.00 | 111,269 |
2023-03-27 | $40.70 | $40.90 | $40.49 | $40.81 | $40.81 | 131,048 |
2023-03-24 | $40.79 | $40.95 | $40.58 | $40.95 | $40.95 | 130,738 |
2023-03-23 | $40.97 | $41.43 | $40.78 | $40.92 | $40.92 | 172,885 |
2023-03-22 | $39.91 | $40.72 | $39.78 | $40.20 | $40.20 | 68,152 |
2023-03-21 | $39.47 | $39.47 | $39.03 | $39.29 | $39.29 | 100,651 |
2023-03-20 | $39.28 | $39.28 | $38.98 | $39.15 | $39.15 | 96,263 |
2023-03-17 | $39.26 | $39.37 | $38.94 | $39.19 | $39.19 | 146,103 |
2023-03-16 | $38.74 | $39.43 | $38.59 | $39.38 | $39.38 | 263,352 |
2023-03-15 | $38.93 | $39.15 | $38.71 | $39.05 | $39.05 | 215,322 |
2023-03-14 | $40.42 | $40.46 | $40.10 | $40.36 | $40.36 | 175,441 |
2023-03-13 | $40.24 | $40.67 | $40.09 | $40.42 | $40.42 | 185,126 |
2023-03-10 | $40.72 | $41.04 | $40.33 | $40.55 | $40.55 | 212,304 |
2023-03-09 | $40.48 | $40.57 | $39.95 | $39.98 | $39.98 | 429,931 |
2023-03-08 | $40.62 | $40.97 | $40.47 | $40.49 | $40.49 | 897,892 |
2023-03-07 | $41.36 | $41.36 | $40.59 | $40.66 | $40.66 | 243,345 |
2023-03-06 | $41.96 | $42.15 | $41.82 | $41.90 | $41.90 | 83,936 |
2023-03-03 | $41.94 | $42.23 | $41.70 | $42.18 | $42.18 | 154,182 |
2023-03-02 | $41.32 | $41.93 | $41.27 | $41.82 | $41.82 | 203,530 |
2023-03-01 | $42.27 | $42.37 | $41.95 | $42.27 | $42.27 | 205,048 |
2023-02-28 | $41.11 | $41.36 | $40.92 | $40.98 | $40.98 | 148,970 |
2023-02-27 | $41.06 | $41.06 | $40.77 | $40.90 | $40.90 | 74,648 |
2023-02-24 | $40.81 | $40.90 | $40.51 | $40.72 | $40.72 | 151,229 |
2023-02-23 | $42.10 | $42.10 | $41.52 | $41.87 | $41.87 | 103,622 |
2023-02-22 | $41.47 | $41.61 | $41.21 | $41.35 | $41.35 | 69,362 |
2023-02-21 | $41.63 | $41.78 | $41.40 | $41.56 | $41.56 | 220,902 |
2023-02-17 | $42.59 | $42.81 | $42.26 | $42.72 | $42.72 | 81,352 |
2023-02-16 | $42.61 | $43.27 | $42.51 | $42.99 | $42.99 | 149,061 |
2023-02-15 | $42.90 | $43.29 | $42.78 | $43.29 | $43.29 | 166,747 |
2023-02-14 | $43.52 | $44.00 | $43.29 | $43.88 | $43.88 | 507,114 |
2023-02-13 | $43.51 | $43.86 | $43.39 | $43.77 | $43.77 | 75,042 |
2023-02-10 | $43.33 | $43.33 | $42.93 | $43.16 | $43.16 | 88,613 |
2023-02-09 | $44.67 | $44.77 | $43.57 | $43.78 | $43.78 | 208,390 |
2023-02-08 | $44.14 | $44.30 | $43.85 | $44.11 | $44.11 | 295,513 |
2023-02-07 | $44.34 | $44.88 | $44.06 | $44.63 | $44.63 | 132,151 |
2023-02-06 | $44.38 | $44.69 | $44.10 | $44.41 | $44.41 | 191,548 |
2023-02-03 | $45.40 | $45.87 | $45.06 | $45.15 | $45.15 | 154,714 |
2023-02-02 | $46.77 | $46.90 | $46.17 | $46.56 | $46.56 | 370,385 |
2023-02-01 | $45.41 | $46.55 | $45.31 | $46.32 | $46.32 | 174,507 |
2023-01-31 | $44.97 | $45.21 | $44.70 | $45.17 | $45.17 | 116,640 |
2023-01-30 | $45.33 | $45.51 | $45.02 | $45.11 | $45.11 | 215,310 |
2023-01-27 | $46.19 | $46.39 | $45.84 | $46.10 | $46.10 | 515,899 |
2023-01-26 | $46.40 | $46.54 | $46.12 | $46.50 | $46.50 | 234,375 |
2023-01-25 | $45.72 | $46.39 | $45.62 | $46.34 | $46.34 | 215,590 |
2023-01-24 | $45.74 | $46.33 | $45.73 | $46.30 | $46.30 | 214,022 |
2023-01-23 | $45.92 | $46.32 | $45.92 | $46.21 | $46.21 | 86,550 |
2023-01-20 | $45.43 | $46.22 | $45.39 | $46.17 | $46.17 | 309,902 |
2023-01-19 | $45.45 | $45.60 | $45.22 | $45.53 | $45.53 | 335,229 |
2023-01-18 | $46.67 | $46.75 | $45.46 | $45.71 | $45.71 | 185,529 |
2023-01-17 | $45.73 | $46.10 | $45.56 | $45.83 | $45.83 | 499,084 |
2023-01-13 | $47.05 | $47.74 | $47.05 | $47.67 | $47.67 | 211,038 |
2023-01-12 | $47.19 | $47.51 | $46.47 | $47.34 | $47.34 | 369,677 |
2023-01-11 | $46.19 | $46.41 | $45.83 | $46.33 | $46.33 | 215,744 |
2023-01-10 | $45.52 | $46.04 | $45.35 | $45.90 | $45.90 | 219,850 |
2023-01-09 | $46.16 | $46.26 | $45.70 | $45.74 | $45.74 | 539,701 |
2023-01-06 | $44.20 | $45.24 | $44.05 | $45.20 | $45.20 | 291,628 |
2023-01-05 | $43.79 | $44.38 | $43.62 | $44.15 | $44.15 | 262,108 |
2023-01-04 | $44.32 | $45.42 | $44.17 | $45.37 | $45.37 | 335,821 |
2023-01-03 | $43.64 | $44.01 | $43.40 | $43.74 | $43.74 | 295,946 |
2022-12-30 | $43.00 | $43.34 | $41.97 | $42.41 | $42.41 | 388,864 |
2022-12-29 | $43.18 | $43.67 | $43.14 | $43.63 | $43.63 | 189,785 |
2022-12-28 | $43.21 | $43.33 | $42.76 | $42.82 | $42.82 | 130,914 |
2022-12-27 | $43.11 | $44.01 | $43.11 | $43.83 | $43.83 | 157,750 |
2022-12-23 | $43.20 | $43.41 | $43.01 | $43.34 | $43.34 | 62,969 |
2022-12-22 | $42.88 | $42.90 | $42.16 | $42.67 | $42.67 | 124,490 |
2022-12-21 | $42.61 | $43.23 | $42.61 | $43.17 | $43.17 | 168,239 |
2022-12-20 | $42.18 | $42.36 | $41.95 | $42.12 | $42.12 | 162,892 |
2022-12-19 | $42.72 | $42.78 | $42.11 | $42.23 | $42.23 | 250,813 |
2022-12-16 | $41.03 | $41.13 | $40.69 | $40.92 | $40.92 | 277,603 |
2022-12-15 | $41.38 | $41.68 | $40.89 | $41.02 | $41.02 | 347,214 |
2022-12-14 | $43.00 | $43.43 | $42.52 | $43.12 | $43.12 | 154,142 |
2022-12-13 | $43.16 | $43.51 | $42.79 | $43.02 | $43.02 | 305,423 |
2022-12-12 | $42.93 | $42.95 | $42.51 | $42.80 | $42.16 | 507,083 |
2022-12-09 | $43.71 | $43.71 | $43.08 | $43.12 | $43.12 | 239,571 |
2022-12-08 | $43.97 | $44.03 | $43.67 | $43.91 | $43.91 | 314,357 |
2022-12-07 | $44.02 | $44.27 | $43.66 | $43.95 | $43.95 | 160,148 |
2022-12-06 | $43.77 | $43.91 | $43.29 | $43.45 | $43.45 | 66,060 |
2022-12-05 | $43.87 | $43.99 | $42.74 | $43.03 | $43.03 | 506,553 |
2022-12-02 | $42.64 | $43.19 | $42.57 | $43.03 | $43.03 | 322,288 |
2022-12-01 | $42.58 | $42.61 | $42.02 | $42.37 | $42.37 | 614,242 |
2022-11-30 | $45.55 | $45.62 | $44.39 | $44.45 | $44.45 | 1,184,802 |
2022-11-29 | $43.98 | $44.36 | $43.90 | $44.15 | $44.15 | 199,720 |
2022-11-28 | $44.10 | $44.39 | $43.78 | $43.78 | $43.78 | 121,633 |
2022-11-25 | $44.18 | $44.26 | $44.11 | $44.21 | $44.21 | 34,520 |
2022-11-23 | $44.20 | $44.74 | $44.17 | $44.74 | $44.74 | 72,620 |
2022-11-22 | $43.29 | $43.61 | $43.22 | $43.60 | $43.60 | 88,660 |
2022-11-21 | $42.96 | $43.05 | $42.65 | $43.02 | $43.02 | 136,114 |
2022-11-18 | $43.41 | $43.52 | $43.17 | $43.45 | $43.45 | 109,846 |
2022-11-17 | $42.59 | $43.55 | $42.54 | $43.53 | $43.53 | 143,356 |
2022-11-16 | $43.45 | $43.56 | $43.21 | $43.32 | $43.32 | 112,935 |
2022-11-15 | $43.58 | $43.66 | $42.73 | $43.33 | $43.33 | 156,501 |
2022-11-14 | $43.17 | $43.70 | $43.17 | $43.29 | $43.29 | 172,783 |
2022-11-11 | $43.52 | $44.00 | $43.17 | $43.85 | $43.85 | 291,650 |
2022-11-10 | $42.54 | $43.29 | $42.47 | $43.26 | $43.26 | 279,336 |
2022-11-09 | $40.87 | $41.35 | $40.61 | $40.73 | $40.73 | 111,149 |
2022-11-08 | $40.58 | $41.57 | $40.43 | $41.36 | $41.36 | 180,394 |
2022-11-07 | $40.98 | $41.21 | $40.78 | $40.99 | $40.99 | 162,242 |
2022-11-04 | $39.40 | $40.76 | $39.33 | $40.73 | $40.73 | 329,318 |
2022-11-03 | $37.18 | $37.70 | $37.04 | $37.55 | $37.55 | 1,181,487 |
2022-11-02 | $38.81 | $39.23 | $38.05 | $38.10 | $38.10 | 212,632 |
2022-11-01 | $39.09 | $39.09 | $38.17 | $38.38 | $38.38 | 194,698 |
2022-10-31 | $37.84 | $38.03 | $37.72 | $37.99 | $37.99 | 124,937 |
2022-10-28 | $38.37 | $38.51 | $38.18 | $38.50 | $38.50 | 136,597 |
2022-10-27 | $38.67 | $39.16 | $38.53 | $38.71 | $38.71 | 177,880 |
2022-10-26 | $38.24 | $38.95 | $38.24 | $38.79 | $38.79 | 234,791 |
2022-10-25 | $36.67 | $37.29 | $36.67 | $37.19 | $37.19 | 99,265 |
2022-10-24 | $36.27 | $36.38 | $35.93 | $36.32 | $36.32 | 116,520 |
2022-10-21 | $36.81 | $38.01 | $36.70 | $38.00 | $38.00 | 101,878 |
2022-10-20 | $36.77 | $37.52 | $36.70 | $36.82 | $36.82 | 120,831 |
2022-10-19 | $37.26 | $37.46 | $37.00 | $37.21 | $37.21 | 170,397 |
2022-10-18 | $38.31 | $38.31 | $37.52 | $37.78 | $37.78 | 113,043 |
2022-10-17 | $37.66 | $38.30 | $37.66 | $37.98 | $37.98 | 231,278 |
2022-10-14 | $37.04 | $37.11 | $35.91 | $35.97 | $35.97 | 123,415 |
2022-10-13 | $35.91 | $37.33 | $35.63 | $37.11 | $37.11 | 165,829 |
2022-10-12 | $36.75 | $36.84 | $36.53 | $36.68 | $36.68 | 368,089 |
2022-10-11 | $37.22 | $37.89 | $36.94 | $37.03 | $37.03 | 208,550 |
2022-10-10 | $37.51 | $37.62 | $37.09 | $37.32 | $37.32 | 88,146 |
2022-10-07 | $37.64 | $37.83 | $37.31 | $37.44 | $37.44 | 302,009 |
2022-10-06 | $38.35 | $38.49 | $37.88 | $37.90 | $37.90 | 126,879 |
2022-10-05 | $38.04 | $38.38 | $37.68 | $38.15 | $38.15 | 239,224 |
2022-10-04 | $38.43 | $39.03 | $38.35 | $38.81 | $38.81 | 238,701 |
2022-10-03 | $36.83 | $37.28 | $36.65 | $37.07 | $37.07 | 193,682 |
2022-09-30 | $36.60 | $36.84 | $36.04 | $36.04 | $36.04 | 136,782 |
2022-09-29 | $36.71 | $36.71 | $35.98 | $36.47 | $36.47 | 181,549 |
2022-09-28 | $36.86 | $37.54 | $36.67 | $37.40 | $37.40 | 310,159 |
2022-09-27 | $37.15 | $37.27 | $36.36 | $36.56 | $36.56 | 125,940 |
2022-09-26 | $36.19 | $36.68 | $35.90 | $36.06 | $36.06 | 117,595 |
2022-09-23 | $36.69 | $36.83 | $36.29 | $36.59 | $36.59 | 192,912 |
2022-09-22 | $38.26 | $38.53 | $38.04 | $38.27 | $38.27 | 121,367 |
2022-09-21 | $38.64 | $39.03 | $38.03 | $38.19 | $38.19 | 217,756 |
2022-09-20 | $38.46 | $38.64 | $38.23 | $38.54 | $38.54 | 146,891 |
2022-09-19 | $38.07 | $38.67 | $38.00 | $38.65 | $38.65 | 86,896 |
2022-09-16 | $38.54 | $39.00 | $38.24 | $38.58 | $38.58 | 287,803 |
2022-09-15 | $39.77 | $40.20 | $39.32 | $39.47 | $39.47 | 345,914 |
2022-09-14 | $39.90 | $40.11 | $39.69 | $39.97 | $39.97 | 173,812 |
2022-09-13 | $40.23 | $40.67 | $39.75 | $39.78 | $39.78 | 136,702 |
2022-09-12 | $41.79 | $42.06 | $41.60 | $41.92 | $41.92 | 106,456 |
2022-09-09 | $40.91 | $41.08 | $40.78 | $41.00 | $41.00 | 115,615 |
2022-09-08 | $39.55 | $39.80 | $39.31 | $39.68 | $39.68 | 127,384 |
2022-09-07 | $39.42 | $40.12 | $39.28 | $40.08 | $40.08 | 131,116 |
2022-09-06 | $40.55 | $40.58 | $39.93 | $40.00 | $40.00 | 173,816 |
2022-09-02 | $40.19 | $40.43 | $39.57 | $39.62 | $39.62 | 133,221 |
2022-09-01 | $39.68 | $39.74 | $39.26 | $39.68 | $39.68 | 168,056 |
2022-08-31 | $40.79 | $40.80 | $39.75 | $39.84 | $39.84 | 389,813 |
2022-08-30 | $42.17 | $42.26 | $40.89 | $41.15 | $41.15 | 186,843 |
2022-08-29 | $42.48 | $42.76 | $42.41 | $42.49 | $42.49 | 133,239 |
2022-08-26 | $43.80 | $43.91 | $42.56 | $42.60 | $42.60 | 175,903 |
2022-08-25 | $42.79 | $43.68 | $42.77 | $43.62 | $43.62 | 162,812 |
2022-08-24 | $41.93 | $42.34 | $41.91 | $42.18 | $42.18 | 125,353 |
2022-08-23 | $41.65 | $42.43 | $41.65 | $42.15 | $42.15 | 126,620 |
2022-08-22 | $41.86 | $41.94 | $41.68 | $41.90 | $41.90 | 222,170 |
2022-08-19 | $42.42 | $42.51 | $41.71 | $41.94 | $41.94 | 438,419 |
2022-08-18 | $43.79 | $43.89 | $43.17 | $43.46 | $43.46 | 170,867 |
2022-08-17 | $44.26 | $44.58 | $44.05 | $44.30 | $44.30 | 158,995 |
2022-08-16 | $45.17 | $45.63 | $45.17 | $45.46 | $45.46 | 91,117 |
2022-08-15 | $44.83 | $45.06 | $44.71 | $44.91 | $44.91 | 601,071 |
2022-08-12 | $45.25 | $45.97 | $45.16 | $45.95 | $45.95 | 235,317 |
2022-08-11 | $45.42 | $45.86 | $45.05 | $45.08 | $45.08 | 173,830 |
2022-08-10 | $44.30 | $44.79 | $44.18 | $44.68 | $44.68 | 166,686 |
2022-08-09 | $43.64 | $43.64 | $43.11 | $43.33 | $43.33 | 184,767 |
2022-08-08 | $43.36 | $43.71 | $43.36 | $43.51 | $43.51 | 200,038 |
2022-08-05 | $41.79 | $42.49 | $41.75 | $42.44 | $42.44 | 105,905 |
2022-08-04 | $41.87 | $42.25 | $41.73 | $42.15 | $42.15 | 189,356 |
2022-08-03 | $41.50 | $41.96 | $41.26 | $41.90 | $41.90 | 241,623 |
2022-08-02 | $41.54 | $41.75 | $40.98 | $40.99 | $40.99 | 231,066 |
2022-08-01 | $42.27 | $42.70 | $41.98 | $42.31 | $42.31 | 241,353 |
2022-07-29 | $42.14 | $42.50 | $41.92 | $42.45 | $42.45 | 289,343 |
2022-07-28 | $42.78 | $42.94 | $42.39 | $42.87 | $42.87 | 145,760 |
2022-07-27 | $41.75 | $42.54 | $41.51 | $42.47 | $42.47 | 168,750 |
2022-07-26 | $41.64 | $41.85 | $41.38 | $41.51 | $41.51 | 76,557 |
2022-07-25 | $41.84 | $41.94 | $41.43 | $41.64 | $41.64 | 129,060 |
2022-07-22 | $42.02 | $42.27 | $41.46 | $41.68 | $41.68 | 117,159 |
2022-07-21 | $41.10 | $41.59 | $40.96 | $41.55 | $41.55 | 146,745 |
2022-07-20 | $40.68 | $40.95 | $40.47 | $40.66 | $40.66 | 146,179 |
2022-07-19 | $40.90 | $41.08 | $40.82 | $40.89 | $40.89 | 199,850 |
2022-07-18 | $40.60 | $40.88 | $40.11 | $40.25 | $40.25 | 229,377 |
2022-07-15 | $39.59 | $40.04 | $39.23 | $39.96 | $39.96 | 205,581 |
2022-07-14 | $39.32 | $39.37 | $38.50 | $39.32 | $39.32 | 239,085 |
2022-07-13 | $40.30 | $41.02 | $39.95 | $40.75 | $40.75 | 212,854 |
2022-07-12 | $41.16 | $41.63 | $40.97 | $41.20 | $41.20 | 192,228 |
2022-07-11 | $41.49 | $41.63 | $41.15 | $41.33 | $41.33 | 241,628 |
2022-07-08 | $42.45 | $42.77 | $42.16 | $42.44 | $42.44 | 236,267 |
2022-07-07 | $42.28 | $42.95 | $42.28 | $42.91 | $42.91 | 365,415 |
2022-07-06 | $41.38 | $41.57 | $40.98 | $41.44 | $41.44 | 213,921 |
2022-07-05 | $41.52 | $41.94 | $41.10 | $41.94 | $41.94 | 204,120 |
2022-07-01 | $41.83 | $42.39 | $41.50 | $42.37 | $42.37 | 324,581 |
2022-06-30 | $42.02 | $42.72 | $41.76 | $42.49 | $42.49 | 495,294 |
2022-06-29 | $43.41 | $43.44 | $42.81 | $43.05 | $43.05 | 172,384 |
2022-06-28 | $43.99 | $44.13 | $43.20 | $43.21 | $43.21 | 250,091 |
2022-06-27 | $44.93 | $44.93 | $44.44 | $44.53 | $44.53 | 124,888 |
2022-06-24 | $43.29 | $44.24 | $43.19 | $44.23 | $44.23 | 234,375 |
2022-06-23 | $42.53 | $42.83 | $42.01 | $42.54 | $42.54 | 363,546 |
2022-06-22 | $42.49 | $43.11 | $42.39 | $42.71 | $42.71 | 245,770 |
2022-06-21 | $43.82 | $44.01 | $43.29 | $43.33 | $43.33 | 165,059 |
2022-06-17 | $42.80 | $43.02 | $42.23 | $42.26 | $42.26 | 418,714 |
2022-06-16 | $42.39 | $42.56 | $41.64 | $42.24 | $42.24 | 595,077 |
2022-06-15 | $42.88 | $44.26 | $42.69 | $43.78 | $43.78 | 493,873 |
2022-06-14 | $42.05 | $42.22 | $41.63 | $41.88 | $41.88 | 289,399 |
2022-06-13 | $42.43 | $42.73 | $41.97 | $42.12 | $42.12 | 307,289 |
2022-06-10 | $43.91 | $44.11 | $43.41 | $43.69 | $43.69 | 331,423 |
2022-06-09 | $45.79 | $45.91 | $44.55 | $44.56 | $44.56 | 351,383 |
2022-06-08 | $47.33 | $47.67 | $47.15 | $47.40 | $46.36 | 176,473 |
2022-06-07 | $47.03 | $47.37 | $47.01 | $47.27 | $46.23 | 195,182 |
2022-06-06 | $48.35 | $48.48 | $47.53 | $47.68 | $46.64 | 103,807 |
2022-06-03 | $48.25 | $48.35 | $47.71 | $47.82 | $46.77 | 189,313 |
2022-06-02 | $47.79 | $48.63 | $47.75 | $48.63 | $47.56 | 243,455 |
2022-06-01 | $48.55 | $48.70 | $47.31 | $47.58 | $46.54 | 302,761 |
2022-05-31 | $49.08 | $49.20 | $48.33 | $48.37 | $47.31 | 295,566 |
2022-05-27 | $47.74 | $47.95 | $47.61 | $47.89 | $46.84 | 166,631 |
2022-05-26 | $45.89 | $47.02 | $45.89 | $46.95 | $45.92 | 163,357 |
2022-05-25 | $45.33 | $45.72 | $45.06 | $45.60 | $44.60 | 218,845 |
2022-05-24 | $46.28 | $46.56 | $45.88 | $46.46 | $45.44 | 279,855 |
2022-05-23 | $46.85 | $47.16 | $46.61 | $46.89 | $45.86 | 463,283 |
2022-05-20 | $46.23 | $46.29 | $45.05 | $45.64 | $44.64 | 314,902 |
2022-05-19 | $45.24 | $46.29 | $45.24 | $45.99 | $44.98 | 329,914 |
2022-05-18 | $46.20 | $46.36 | $44.86 | $45.02 | $44.03 | 338,593 |
2022-05-17 | $46.49 | $46.58 | $46.05 | $46.48 | $45.46 | 265,756 |
2022-05-16 | $45.13 | $45.89 | $45.13 | $45.77 | $44.77 | 358,871 |
2022-05-13 | $44.26 | $45.48 | $44.18 | $45.38 | $44.39 | 534,451 |
2022-05-12 | $43.49 | $44.69 | $43.34 | $44.15 | $43.18 | 487,521 |
2022-05-11 | $44.46 | $45.09 | $43.97 | $44.00 | $43.04 | 411,178 |
2022-05-10 | $44.67 | $44.78 | $43.41 | $43.88 | $42.92 | 355,594 |
2022-05-09 | $43.56 | $44.24 | $43.29 | $43.37 | $42.42 | 330,983 |
2022-05-06 | $44.80 | $45.20 | $44.34 | $44.83 | $43.85 | 666,272 |
2022-05-05 | $47.60 | $47.67 | $45.25 | $45.97 | $44.96 | 485,466 |
2022-05-04 | $47.25 | $48.96 | $46.89 | $48.91 | $47.84 | 579,212 |
2022-05-03 | $47.52 | $48.00 | $47.45 | $47.82 | $46.77 | 378,216 |
2022-05-02 | $47.37 | $47.37 | $46.35 | $46.83 | $45.80 | 612,721 |
2022-04-29 | $48.77 | $48.99 | $47.90 | $47.94 | $46.89 | 331,251 |
2022-04-28 | $47.84 | $48.04 | $47.14 | $47.80 | $46.75 | 983,389 |
2022-04-27 | $46.82 | $47.61 | $46.66 | $47.44 | $46.40 | 425,689 |
2022-04-26 | $48.33 | $48.53 | $47.11 | $47.11 | $46.08 | 732,283 |
2022-04-25 | $47.59 | $48.00 | $47.18 | $47.92 | $46.87 | 557,788 |
2022-04-22 | $49.25 | $49.41 | $48.64 | $48.74 | $47.67 | 799,623 |
2022-04-21 | $51.05 | $51.08 | $49.48 | $49.73 | $48.64 | 560,440 |
2022-04-20 | $51.66 | $51.68 | $50.95 | $51.34 | $50.22 | 375,702 |
2022-04-19 | $52.71 | $52.76 | $51.56 | $51.91 | $50.77 | 452,727 |
2022-04-18 | $52.51 | $53.13 | $52.32 | $52.82 | $51.66 | 232,041 |
2022-04-14 | $53.11 | $53.11 | $52.44 | $52.69 | $51.54 | 526,858 |
2022-04-13 | $53.82 | $53.99 | $53.57 | $53.79 | $52.61 | 1,216,075 |
2022-04-12 | $55.10 | $55.18 | $54.25 | $54.38 | $53.19 | 499,480 |
2022-04-11 | $55.25 | $55.29 | $54.78 | $54.86 | $53.66 | 427,538 |
2022-04-08 | $54.61 | $55.17 | $54.55 | $54.90 | $53.70 | 432,192 |
2022-04-07 | $54.32 | $54.70 | $53.95 | $54.39 | $53.20 | 1,100,792 |
2022-04-06 | $54.88 | $54.96 | $54.16 | $54.66 | $53.46 | 311,590 |
2022-04-05 | $55.63 | $55.65 | $54.55 | $54.65 | $53.45 | 653,501 |
2022-04-04 | $56.50 | $56.54 | $55.86 | $56.16 | $54.93 | 531,621 |
2022-04-01 | $56.01 | $56.50 | $55.73 | $56.48 | $55.24 | 558,836 |
2022-03-31 | $55.75 | $56.12 | $55.51 | $55.53 | $54.31 | 652,412 |
2022-03-30 | $56.01 | $56.60 | $56.00 | $56.25 | $55.02 | 346,481 |
2022-03-29 | $55.58 | $55.82 | $55.20 | $55.77 | $54.55 | 250,753 |
2022-03-28 | $54.73 | $55.06 | $54.47 | $55.05 | $53.84 | 255,143 |
2022-03-25 | $55.00 | $55.38 | $54.80 | $55.28 | $54.07 | 226,033 |
2022-03-24 | $55.50 | $55.91 | $55.35 | $55.89 | $54.67 | 493,926 |
2022-03-23 | $54.87 | $55.27 | $54.81 | $54.99 | $53.79 | 318,926 |
2022-03-22 | $55.06 | $55.22 | $54.80 | $55.06 | $53.85 | 520,794 |
2022-03-21 | $54.50 | $54.80 | $54.14 | $54.52 | $53.33 | 473,416 |
2022-03-18 | $54.03 | $54.72 | $53.79 | $54.62 | $53.42 | 667,909 |
2022-03-17 | $54.23 | $54.75 | $53.97 | $54.68 | $53.48 | 368,379 |
2022-03-16 | $53.15 | $55.34 | $52.99 | $55.32 | $54.11 | 838,443 |
2022-03-15 | $50.30 | $51.50 | $50.08 | $51.37 | $50.24 | 437,469 |
2022-03-14 | $51.59 | $51.85 | $50.53 | $50.87 | $49.76 | 578,547 |
2022-03-11 | $52.98 | $53.29 | $52.24 | $52.39 | $51.24 | 304,460 |
2022-03-10 | $52.67 | $53.01 | $52.40 | $52.91 | $51.75 | 432,796 |
2022-03-09 | $51.46 | $52.45 | $51.39 | $52.24 | $51.10 | 1,002,559 |
2022-03-08 | $50.95 | $51.56 | $50.48 | $50.70 | $49.59 | 1,234,244 |
2022-03-07 | $51.31 | $51.39 | $50.16 | $50.44 | $49.34 | 1,006,029 |
2022-03-04 | $51.44 | $52.45 | $51.26 | $52.09 | $50.95 | 636,534 |
2022-03-03 | $54.03 | $54.35 | $53.41 | $53.95 | $52.77 | 615,966 |
2022-03-02 | $53.28 | $53.83 | $52.86 | $53.73 | $52.55 | 502,840 |
2022-03-01 | $52.98 | $53.25 | $52.19 | $52.73 | $51.58 | 521,889 |
2022-02-28 | $51.83 | $52.76 | $51.52 | $52.66 | $51.51 | 501,651 |
2022-02-25 | $51.26 | $52.24 | $50.84 | $52.19 | $51.05 | 695,587 |
2022-02-24 | $50.51 | $51.44 | $50.09 | $51.35 | $50.23 | 1,411,506 |
2022-02-23 | $51.88 | $52.09 | $51.62 | $51.72 | $50.59 | 461,485 |
2022-02-22 | $51.52 | $51.93 | $51.30 | $51.47 | $50.34 | 574,190 |
2022-02-18 | $52.45 | $52.73 | $52.08 | $52.27 | $51.13 | 660,148 |
2022-02-17 | $52.88 | $53.19 | $52.55 | $52.79 | $51.63 | 381,746 |
2022-02-16 | $52.20 | $53.59 | $52.15 | $53.39 | $52.22 | 333,006 |
2022-02-15 | $51.52 | $52.10 | $51.27 | $52.01 | $50.87 | 626,644 |
2022-02-14 | $51.70 | $51.82 | $51.30 | $51.70 | $50.57 | 306,034 |
2022-02-11 | $51.67 | $52.18 | $51.13 | $51.18 | $50.06 | 501,373 |
2022-02-10 | $51.34 | $52.51 | $51.10 | $51.26 | $50.14 | 473,637 |
2022-02-09 | $51.10 | $51.69 | $50.98 | $51.61 | $50.48 | 644,780 |
2022-02-08 | $50.37 | $51.21 | $50.37 | $51.19 | $50.07 | 328,088 |
2022-02-07 | $49.68 | $50.25 | $49.55 | $49.79 | $48.70 | 287,646 |
2022-02-04 | $49.79 | $50.22 | $49.50 | $49.91 | $48.82 | 196,173 |
2022-02-03 | $49.98 | $50.46 | $49.90 | $50.26 | $49.16 | 326,447 |
2022-02-02 | $50.33 | $50.52 | $49.90 | $50.07 | $48.97 | 442,552 |
2022-02-01 | $50.65 | $50.79 | $50.20 | $50.74 | $49.63 | 236,922 |
2022-01-31 | $49.31 | $50.80 | $49.24 | $50.73 | $49.62 | 478,757 |
2022-01-28 | $48.06 | $48.30 | $47.56 | $48.26 | $47.20 | 240,800 |
2022-01-27 | $48.42 | $48.66 | $47.76 | $47.94 | $46.89 | 621,972 |
2022-01-26 | $49.47 | $49.58 | $47.86 | $48.07 | $47.02 | 417,808 |
2022-01-25 | $48.30 | $49.24 | $48.11 | $48.79 | $47.72 | 390,046 |
2022-01-24 | $48.56 | $48.67 | $47.45 | $48.62 | $47.56 | 371,795 |
2022-01-21 | $50.34 | $50.60 | $49.88 | $49.99 | $48.90 | 340,929 |
2022-01-20 | $50.55 | $51.07 | $49.83 | $49.88 | $48.79 | 329,406 |
2022-01-19 | $49.12 | $49.74 | $49.04 | $49.56 | $48.47 | 502,409 |
2022-01-18 | $48.67 | $48.79 | $47.94 | $48.16 | $47.11 | 383,316 |
2022-01-14 | $49.56 | $49.75 | $49.23 | $49.54 | $48.45 | 148,767 |
2022-01-13 | $50.11 | $50.39 | $49.16 | $49.24 | $48.16 | 392,442 |
2022-01-12 | $49.98 | $50.89 | $49.83 | $50.85 | $49.74 | 262,539 |
2022-01-11 | $48.00 | $49.00 | $47.97 | $48.95 | $47.88 | 147,032 |
2022-01-10 | $47.38 | $47.78 | $47.13 | $47.73 | $46.68 | 160,368 |
2022-01-07 | $47.46 | $47.56 | $46.92 | $47.31 | $46.27 | 219,247 |
2022-01-06 | $47.20 | $47.50 | $46.97 | $47.18 | $46.15 | 171,156 |
2022-01-05 | $47.60 | $47.93 | $46.81 | $46.86 | $45.83 | 315,001 |
2022-01-04 | $46.92 | $47.21 | $46.72 | $46.84 | $45.81 | 205,383 |
2022-01-03 | $46.94 | $47.17 | $46.76 | $47.08 | $46.05 | 202,718 |
2021-12-31 | $46.31 | $46.66 | $46.15 | $46.40 | $45.38 | 216,792 |
2021-12-30 | $46.45 | $47.04 | $46.40 | $47.00 | $45.97 | 156,484 |
2021-12-29 | $46.27 | $46.40 | $46.09 | $46.29 | $45.28 | 162,929 |
2021-12-28 | $46.26 | $46.54 | $46.07 | $46.17 | $45.16 | 72,842 |
2021-12-27 | $46.65 | $47.39 | $46.60 | $47.13 | $46.10 | 170,996 |
2021-12-23 | $46.31 | $46.81 | $46.05 | $46.61 | $45.59 | 122,439 |
2021-12-22 | $45.55 | $46.49 | $45.51 | $46.41 | $45.39 | 165,627 |
2021-12-21 | $45.41 | $45.71 | $45.11 | $45.63 | $44.63 | 221,590 |
2021-12-20 | $45.14 | $45.18 | $44.71 | $45.15 | $44.16 | 162,409 |
2021-12-17 | $45.76 | $45.97 | $45.33 | $45.46 | $44.46 | 218,275 |
2021-12-16 | $45.63 | $45.84 | $45.25 | $45.67 | $44.67 | 186,646 |
2021-12-15 | $44.75 | $45.20 | $44.05 | $45.14 | $44.15 | 373,349 |
2021-12-14 | $44.60 | $44.91 | $44.22 | $44.59 | $43.61 | 201,947 |
2021-12-13 | $44.68 | $44.84 | $44.22 | $44.32 | $43.35 | 275,268 |
2021-12-10 | $45.61 | $45.77 | $45.24 | $45.45 | $44.00 | 115,533 |
2021-12-09 | $46.07 | $46.30 | $45.95 | $46.01 | $44.54 | 236,553 |
2021-12-08 | $46.68 | $47.40 | $46.68 | $47.20 | $45.69 | 361,044 |
2021-12-07 | $46.37 | $47.08 | $46.37 | $46.94 | $45.44 | 298,130 |
2021-12-06 | $46.19 | $46.51 | $45.98 | $46.24 | $44.77 | 198,620 |
2021-12-03 | $46.40 | $46.51 | $45.28 | $45.76 | $44.30 | 293,540 |
2021-12-02 | $46.20 | $46.61 | $45.43 | $45.70 | $44.24 | 473,006 |
2021-12-01 | $46.49 | $46.76 | $44.63 | $44.71 | $43.28 | 641,167 |
2021-11-30 | $44.96 | $45.35 | $44.07 | $44.89 | $43.46 | 823,598 |
2021-11-29 | $43.98 | $44.04 | $43.51 | $43.69 | $42.30 | 1,246,291 |
2021-11-26 | $42.69 | $42.72 | $42.02 | $42.43 | $41.08 | 273,704 |
2021-11-24 | $44.91 | $45.29 | $44.63 | $45.20 | $43.76 | 210,538 |
2021-11-23 | $45.92 | $46.08 | $45.67 | $45.96 | $44.49 | 283,352 |
2021-11-22 | $46.27 | $46.46 | $45.84 | $45.84 | $44.38 | 385,334 |
2021-11-19 | $46.59 | $46.62 | $46.16 | $46.29 | $44.81 | 255,802 |
2021-11-18 | $47.24 | $47.48 | $46.91 | $47.17 | $45.67 | 267,438 |
2021-11-17 | $47.99 | $48.02 | $47.45 | $47.69 | $46.17 | 266,608 |
2021-11-16 | $48.30 | $48.43 | $47.67 | $47.79 | $46.27 | 402,322 |
2021-11-15 | $48.31 | $48.52 | $48.15 | $48.42 | $46.88 | 193,497 |
2021-11-12 | $47.81 | $48.05 | $47.60 | $47.75 | $46.23 | 107,385 |
2021-11-11 | $48.23 | $48.47 | $48.10 | $48.18 | $46.64 | 251,960 |
2021-11-10 | $47.71 | $47.90 | $46.88 | $46.97 | $45.47 | 569,111 |
2021-11-09 | $48.46 | $48.46 | $47.75 | $48.13 | $46.59 | 117,310 |
2021-11-08 | $48.41 | $48.75 | $48.34 | $48.66 | $47.11 | 104,585 |
2021-11-05 | $48.32 | $48.52 | $47.83 | $48.41 | $46.87 | 269,731 |
2021-11-04 | $48.52 | $48.67 | $47.77 | $48.07 | $46.54 | 260,863 |
2021-11-03 | $47.17 | $48.13 | $46.91 | $48.05 | $46.52 | 240,722 |
2021-11-02 | $47.04 | $47.06 | $46.70 | $46.86 | $45.37 | 246,532 |
2021-11-01 | $46.89 | $47.22 | $46.87 | $47.06 | $45.56 | 226,057 |
2021-10-29 | $47.04 | $47.18 | $46.73 | $47.03 | $45.53 | 307,491 |
2021-10-28 | $47.78 | $48.02 | $47.63 | $47.96 | $46.43 | 638,847 |
2021-10-27 | $48.41 | $48.51 | $48.00 | $48.09 | $46.56 | 161,559 |
2021-10-26 | $49.36 | $49.38 | $48.60 | $48.82 | $47.26 | 176,399 |
2021-10-25 | $49.07 | $49.34 | $49.00 | $49.16 | $47.59 | 237,381 |
2021-10-22 | $49.14 | $49.43 | $48.59 | $48.71 | $47.16 | 615,308 |
2021-10-21 | $49.38 | $49.44 | $48.75 | $48.91 | $47.35 | 750,788 |
2021-10-20 | $50.40 | $50.77 | $50.15 | $50.66 | $49.04 | 204,252 |
2021-10-19 | $49.85 | $50.19 | $49.63 | $50.10 | $48.50 | 312,483 |
2021-10-18 | $49.23 | $49.57 | $49.18 | $49.25 | $47.68 | 189,357 |
2021-10-15 | $49.21 | $49.99 | $49.10 | $49.94 | $48.35 | 1,217,486 |
2021-10-14 | $49.10 | $49.34 | $48.86 | $49.08 | $47.51 | 496,468 |
2021-10-13 | $48.68 | $49.06 | $48.39 | $48.98 | $47.42 | 343,250 |
2021-10-12 | $48.28 | $48.54 | $48.13 | $48.26 | $46.72 | 191,996 |
2021-10-11 | $48.06 | $48.42 | $47.76 | $47.79 | $46.27 | 118,859 |
2021-10-08 | $48.28 | $48.35 | $47.94 | $48.22 | $46.68 | 134,514 |
2021-10-07 | $47.45 | $48.17 | $47.45 | $47.88 | $46.35 | 197,174 |
2021-10-06 | $46.63 | $47.47 | $46.49 | $47.41 | $45.90 | 174,072 |
2021-10-05 | $46.90 | $47.30 | $46.73 | $47.17 | $45.67 | 156,726 |
2021-10-04 | $46.99 | $47.00 | $46.51 | $46.79 | $45.30 | 250,755 |
2021-10-01 | $47.10 | $47.34 | $46.84 | $47.16 | $45.66 | 282,761 |
2021-09-30 | $46.96 | $47.54 | $46.71 | $47.03 | $45.53 | 294,026 |
2021-09-29 | $46.59 | $46.63 | $46.17 | $46.33 | $44.85 | 416,304 |
2021-09-28 | $46.37 | $46.42 | $45.93 | $46.22 | $44.75 | 229,399 |
2021-09-27 | $46.21 | $46.97 | $45.91 | $46.76 | $45.27 | 270,593 |
2021-09-24 | $46.36 | $46.65 | $46.16 | $46.43 | $44.95 | 315,441 |
2021-09-23 | $47.49 | $47.94 | $47.40 | $47.47 | $45.96 | 252,579 |
2021-09-22 | $46.81 | $47.56 | $46.57 | $46.72 | $45.23 | 305,100 |
2021-09-21 | $45.80 | $46.24 | $45.57 | $46.22 | $44.75 | 212,118 |
2021-09-20 | $45.35 | $45.48 | $44.55 | $45.20 | $43.76 | 273,904 |
2021-09-17 | $46.69 | $46.84 | $46.00 | $46.15 | $44.68 | 305,266 |
2021-09-16 | $46.32 | $46.67 | $46.05 | $46.62 | $45.13 | 344,526 |
2021-09-15 | $48.15 | $48.25 | $47.76 | $48.17 | $46.63 | 218,016 |
2021-09-14 | $48.56 | $48.56 | $47.78 | $48.00 | $46.47 | 143,444 |
2021-09-13 | $48.10 | $48.56 | $47.95 | $48.30 | $46.76 | 278,065 |
2021-09-10 | $47.83 | $47.92 | $47.22 | $47.32 | $45.81 | 153,521 |
2021-09-09 | $47.90 | $47.95 | $47.45 | $47.65 | $46.13 | 157,331 |
2021-09-08 | $48.73 | $48.87 | $48.36 | $48.70 | $47.15 | 166,838 |
2021-09-07 | $48.92 | $49.14 | $48.71 | $48.88 | $47.32 | 102,343 |
2021-09-03 | $49.09 | $49.42 | $48.88 | $49.20 | $47.63 | 101,298 |
2021-09-02 | $49.36 | $49.36 | $48.25 | $48.33 | $46.79 | 262,972 |
2021-09-01 | $49.68 | $49.92 | $49.46 | $49.59 | $48.01 | 435,782 |
2021-08-31 | $48.98 | $49.54 | $48.90 | $49.42 | $47.84 | 333,138 |
2021-08-30 | $48.11 | $48.26 | $47.82 | $47.89 | $46.36 | 159,974 |
2021-08-27 | $47.33 | $48.41 | $47.20 | $48.28 | $46.74 | 140,089 |
2021-08-26 | $47.23 | $47.26 | $46.87 | $47.01 | $45.51 | 107,084 |
2021-08-25 | $47.20 | $47.20 | $46.85 | $46.96 | $45.46 | 220,627 |
2021-08-24 | $46.96 | $47.34 | $46.79 | $47.19 | $45.68 | 214,505 |
2021-08-23 | $46.07 | $46.52 | $45.83 | $46.42 | $44.94 | 295,844 |
2021-08-20 | $45.00 | $45.30 | $44.68 | $45.05 | $43.61 | 214,680 |
2021-08-19 | $46.03 | $46.19 | $45.48 | $45.75 | $44.29 | 229,947 |
2021-08-18 | $47.29 | $47.79 | $47.02 | $47.10 | $45.60 | 341,388 |
2021-08-17 | $47.47 | $47.71 | $47.09 | $47.36 | $45.85 | 1,019,395 |
2021-08-16 | $48.09 | $48.47 | $48.06 | $48.43 | $46.89 | 213,331 |
2021-08-13 | $47.89 | $48.58 | $47.87 | $48.45 | $46.90 | 65,827 |
2021-08-12 | $47.84 | $48.18 | $47.64 | $48.09 | $46.56 | 154,265 |
2021-08-11 | $48.43 | $48.84 | $48.35 | $48.69 | $47.14 | 170,770 |
2021-08-10 | $47.96 | $48.19 | $47.78 | $47.80 | $46.28 | 366,174 |
2021-08-09 | $48.46 | $48.46 | $47.70 | $47.83 | $46.30 | 233,783 |
2021-08-06 | $48.72 | $48.72 | $48.00 | $48.19 | $46.65 | 140,930 |
2021-08-05 | $49.41 | $49.65 | $48.33 | $48.64 | $47.09 | 446,185 |
2021-08-04 | $49.72 | $49.95 | $48.96 | $49.06 | $47.50 | 271,880 |
2021-08-03 | $48.82 | $49.51 | $48.55 | $49.44 | $47.86 | 312,707 |
2021-08-02 | $49.24 | $49.31 | $48.63 | $48.76 | $47.20 | 341,732 |
2021-07-30 | $48.34 | $48.84 | $48.26 | $48.41 | $46.87 | 318,189 |
2021-07-29 | $48.72 | $48.95 | $48.49 | $48.62 | $47.07 | 446,800 |
2021-07-28 | $47.02 | $47.64 | $46.69 | $47.58 | $46.06 | 331,298 |
2021-07-27 | $46.09 | $46.71 | $45.79 | $46.60 | $45.11 | 331,388 |
2021-07-26 | $46.58 | $46.90 | $46.40 | $46.62 | $45.13 | 307,311 |
2021-07-23 | $47.86 | $47.86 | $47.00 | $47.15 | $45.65 | 203,852 |
2021-07-22 | $48.08 | $48.08 | $47.37 | $47.70 | $46.18 | 212,887 |
2021-07-21 | $46.97 | $47.79 | $46.90 | $47.68 | $46.16 | 298,844 |
2021-07-20 | $46.88 | $47.19 | $46.75 | $47.03 | $45.53 | 165,240 |
2021-07-19 | $47.32 | $47.36 | $46.42 | $46.78 | $45.29 | 220,658 |
2021-07-16 | $48.76 | $48.76 | $47.93 | $47.99 | $46.46 | 195,226 |
2021-07-15 | $48.30 | $48.49 | $48.01 | $48.29 | $46.75 | 221,561 |
2021-07-14 | $48.28 | $48.86 | $48.08 | $48.67 | $47.12 | 225,602 |
2021-07-13 | $47.34 | $47.64 | $46.90 | $46.96 | $45.46 | 441,709 |
2021-07-12 | $48.21 | $48.75 | $48.15 | $48.68 | $47.13 | 323,309 |
2021-07-09 | $48.60 | $48.96 | $48.56 | $48.87 | $47.31 | 118,724 |
2021-07-08 | $48.18 | $48.33 | $47.84 | $48.00 | $46.47 | 156,613 |
2021-07-07 | $49.16 | $49.30 | $48.65 | $49.00 | $47.44 | 335,562 |
2021-07-06 | $48.81 | $48.84 | $47.92 | $48.33 | $46.79 | 285,438 |
2021-07-02 | $48.87 | $49.23 | $48.63 | $49.10 | $47.53 | 165,912 |
2021-07-01 | $49.10 | $49.14 | $48.35 | $48.63 | $47.08 | 389,782 |
2021-06-30 | $49.16 | $49.25 | $48.64 | $48.86 | $47.30 | 250,571 |
2021-06-29 | $48.89 | $49.24 | $48.73 | $49.17 | $47.60 | 281,359 |
2021-06-28 | $48.63 | $48.81 | $48.30 | $48.45 | $46.90 | 208,385 |
2021-06-25 | $49.67 | $49.77 | $49.25 | $49.60 | $48.02 | 181,804 |
2021-06-24 | $49.14 | $49.36 | $48.88 | $49.23 | $47.66 | 253,730 |
2021-06-23 | $48.86 | $49.20 | $48.57 | $48.61 | $47.06 | 177,607 |
2021-06-22 | $48.17 | $48.50 | $47.84 | $48.30 | $46.76 | 348,898 |
2021-06-21 | $48.74 | $49.26 | $48.50 | $49.16 | $47.59 | 575,605 |
2021-06-18 | $49.44 | $49.44 | $48.47 | $48.61 | $47.06 | 410,769 |
2021-06-17 | $50.40 | $50.62 | $49.84 | $50.02 | $48.42 | 849,767 |
2021-06-16 | $51.86 | $52.48 | $50.49 | $50.76 | $49.14 | 333,069 |
2021-06-15 | $52.10 | $52.11 | $51.40 | $51.68 | $50.03 | 128,058 |
2021-06-14 | $52.59 | $52.80 | $52.23 | $52.35 | $50.68 | 194,559 |
2021-06-11 | $52.85 | $52.85 | $52.07 | $52.29 | $50.62 | 575,602 |
2021-06-10 | $52.88 | $53.50 | $52.84 | $53.38 | $51.68 | 142,793 |
2021-06-09 | $53.88 | $54.10 | $53.24 | $53.29 | $51.12 | 143,469 |
2021-06-08 | $53.57 | $53.69 | $53.33 | $53.58 | $51.40 | 145,853 |
2021-06-07 | $54.15 | $54.15 | $53.76 | $54.10 | $51.90 | 189,580 |
2021-06-04 | $54.21 | $54.81 | $54.15 | $54.70 | $52.47 | 172,958 |
2021-06-03 | $54.34 | $54.35 | $53.71 | $53.92 | $51.72 | 298,187 |
2021-06-02 | $54.55 | $55.43 | $54.45 | $55.37 | $53.11 | 333,362 |
2021-06-01 | $54.26 | $54.57 | $53.84 | $54.36 | $52.15 | 576,945 |
2021-05-28 | $52.83 | $53.26 | $52.80 | $53.09 | $50.93 | 120,681 |
2021-05-27 | $52.43 | $52.67 | $52.28 | $52.50 | $50.36 | 113,414 |
2021-05-26 | $51.69 | $52.38 | $51.69 | $52.25 | $50.12 | 194,084 |
2021-05-25 | $51.70 | $51.96 | $51.50 | $51.66 | $49.56 | 303,763 |
2021-05-24 | $50.89 | $51.26 | $50.85 | $51.06 | $48.98 | 75,331 |
2021-05-21 | $51.70 | $51.91 | $50.66 | $50.91 | $48.84 | 253,142 |
2021-05-20 | $51.27 | $51.62 | $51.21 | $51.45 | $49.35 | 142,659 |
2021-05-19 | $50.84 | $51.46 | $50.64 | $51.07 | $48.99 | 405,525 |
2021-05-18 | $51.55 | $51.98 | $51.30 | $51.65 | $49.55 | 231,360 |
2021-05-17 | $50.68 | $51.41 | $50.68 | $51.41 | $49.32 | 185,234 |
2021-05-14 | $50.63 | $50.99 | $50.40 | $50.83 | $48.76 | 197,324 |
2021-05-13 | $49.83 | $50.19 | $49.20 | $49.66 | $47.64 | 347,172 |
2021-05-12 | $51.44 | $51.66 | $50.27 | $50.35 | $48.30 | 326,138 |
2021-05-11 | $50.99 | $51.85 | $50.99 | $51.67 | $49.57 | 539,151 |
2021-05-10 | $52.38 | $52.38 | $51.33 | $51.48 | $49.38 | 399,134 |
2021-05-07 | $51.70 | $52.27 | $51.51 | $52.18 | $50.05 | 437,622 |
2021-05-06 | $50.69 | $51.13 | $50.55 | $51.12 | $49.04 | 285,933 |
2021-05-05 | $49.69 | $50.13 | $49.62 | $49.96 | $47.93 | 267,500 |
2021-05-04 | $48.87 | $49.15 | $48.42 | $49.00 | $47.00 | 380,609 |
2021-05-03 | $49.22 | $49.69 | $49.02 | $49.52 | $47.50 | 552,581 |
2021-04-30 | $49.79 | $49.91 | $49.08 | $49.33 | $47.32 | 419,476 |
2021-04-29 | $51.22 | $51.22 | $50.49 | $51.09 | $49.01 | 285,075 |
2021-04-28 | $50.96 | $51.72 | $50.79 | $51.53 | $49.43 | 320,966 |
2021-04-27 | $50.43 | $50.64 | $50.33 | $50.39 | $48.34 | 208,691 |
2021-04-26 | $50.97 | $51.05 | $50.61 | $50.75 | $48.68 | 436,840 |
2021-04-23 | $50.64 | $51.09 | $50.54 | $50.98 | $48.90 | 262,296 |
2021-04-22 | $50.95 | $50.95 | $50.14 | $50.38 | $48.33 | 313,675 |
2021-04-21 | $50.56 | $51.59 | $50.49 | $51.48 | $49.38 | 289,084 |
2021-04-20 | $51.00 | $51.10 | $50.38 | $50.51 | $48.45 | 353,371 |
2021-04-19 | $51.90 | $52.08 | $51.57 | $51.86 | $49.75 | 397,310 |
2021-04-16 | $51.92 | $52.29 | $51.59 | $52.15 | $50.03 | 265,266 |
2021-04-15 | $51.56 | $52.36 | $51.49 | $52.18 | $50.05 | 392,701 |
2021-04-14 | $50.62 | $51.09 | $50.53 | $50.72 | $48.65 | 308,178 |
2021-04-13 | $49.48 | $50.44 | $49.48 | $50.15 | $48.11 | 298,477 |
2021-04-12 | $49.40 | $49.52 | $49.15 | $49.38 | $47.37 | 136,458 |
2021-04-09 | $49.68 | $49.87 | $49.60 | $49.73 | $47.70 | 218,222 |
2021-04-08 | $50.47 | $50.47 | $50.08 | $50.16 | $48.12 | 294,188 |
2021-04-07 | $50.50 | $50.50 | $49.98 | $50.27 | $48.22 | 746,430 |
2021-04-06 | $50.94 | $51.44 | $50.85 | $51.37 | $49.28 | 329,611 |
2021-04-05 | $50.51 | $51.07 | $50.28 | $50.81 | $48.74 | 428,743 |
2021-04-01 | $50.26 | $50.61 | $50.11 | $50.31 | $48.26 | 444,702 |
2021-03-31 | $49.06 | $49.52 | $48.92 | $49.38 | $47.37 | 380,410 |
2021-03-30 | $48.95 | $49.10 | $48.68 | $48.92 | $46.93 | 298,829 |
2021-03-29 | $48.61 | $49.45 | $48.56 | $49.22 | $47.22 | 299,826 |
2021-03-26 | $48.11 | $49.28 | $47.96 | $49.27 | $47.26 | 538,491 |
2021-03-25 | $46.79 | $47.15 | $46.56 | $47.00 | $45.09 | 659,227 |
2021-03-24 | $47.38 | $47.54 | $46.56 | $46.64 | $44.74 | 386,452 |
2021-03-23 | $47.89 | $48.05 | $47.07 | $47.17 | $45.25 | 466,073 |
2021-03-22 | $48.43 | $48.91 | $48.16 | $48.62 | $46.64 | 457,006 |
2021-03-19 | $48.41 | $49.00 | $48.20 | $48.80 | $46.81 | 339,041 |
2021-03-18 | $48.88 | $49.28 | $48.43 | $48.56 | $46.58 | 238,076 |
2021-03-17 | $48.68 | $50.21 | $48.34 | $49.91 | $47.88 | 446,901 |
2021-03-16 | $49.34 | $49.46 | $48.89 | $49.11 | $47.11 | 262,505 |
2021-03-15 | $49.25 | $49.35 | $48.61 | $49.33 | $47.32 | 457,546 |
2021-03-12 | $48.78 | $49.28 | $48.63 | $48.91 | $46.92 | 533,427 |
2021-03-11 | $49.94 | $50.73 | $49.59 | $50.44 | $48.39 | 391,879 |
2021-03-10 | $49.12 | $49.30 | $48.63 | $49.27 | $47.26 | 486,423 |
2021-03-09 | $48.24 | $48.82 | $47.97 | $48.31 | $46.34 | 402,580 |
2021-03-08 | $47.29 | $47.75 | $46.69 | $47.07 | $45.15 | 547,932 |
2021-03-05 | $48.11 | $48.11 | $46.91 | $47.97 | $46.02 | 347,790 |
2021-03-04 | $48.39 | $48.83 | $46.81 | $47.25 | $45.33 | 415,938 |
2021-03-03 | $48.26 | $48.58 | $47.80 | $48.03 | $46.07 | 389,997 |
2021-03-02 | $48.31 | $48.85 | $48.05 | $48.56 | $46.58 | 385,109 |
2021-03-01 | $47.92 | $48.45 | $47.70 | $48.02 | $46.06 | 906,192 |
2021-02-26 | $46.68 | $46.70 | $45.81 | $46.25 | $44.37 | 678,628 |
2021-02-25 | $47.82 | $48.23 | $46.09 | $46.41 | $44.52 | 613,892 |
2021-02-24 | $48.12 | $48.95 | $47.71 | $48.91 | $46.92 | 343,042 |
2021-02-23 | $47.96 | $48.93 | $47.35 | $48.73 | $46.75 | 702,034 |
2021-02-22 | $48.29 | $49.13 | $48.21 | $48.45 | $46.48 | 242,369 |
2021-02-19 | $48.71 | $49.28 | $48.54 | $48.86 | $46.87 | 342,937 |
2021-02-18 | $48.82 | $48.91 | $48.03 | $48.86 | $46.87 | 956,780 |
2021-02-17 | $48.42 | $48.93 | $48.22 | $48.79 | $46.80 | 279,469 |
2021-02-16 | $49.42 | $49.42 | $48.59 | $48.81 | $46.82 | 350,371 |
2021-02-12 | $48.90 | $49.55 | $48.87 | $49.39 | $47.38 | 207,072 |
2021-02-11 | $48.65 | $48.85 | $48.34 | $48.66 | $46.68 | 393,567 |
2021-02-10 | $48.68 | $48.70 | $47.91 | $48.10 | $46.14 | 207,492 |
2021-02-09 | $47.69 | $48.17 | $47.57 | $48.12 | $46.16 | 216,673 |
2021-02-08 | $46.99 | $47.41 | $46.99 | $47.26 | $45.34 | 420,796 |
2021-02-05 | $46.85 | $47.55 | $46.68 | $47.50 | $45.57 | 352,099 |
2021-02-04 | $45.73 | $46.18 | $45.37 | $46.14 | $44.26 | 394,465 |
2021-02-03 | $45.34 | $45.61 | $45.06 | $45.38 | $43.53 | 313,333 |
2021-02-02 | $44.97 | $45.20 | $44.61 | $45.14 | $43.30 | 290,777 |
2021-02-01 | $44.78 | $45.06 | $44.38 | $44.87 | $43.04 | 953,534 |
2021-01-29 | $44.65 | $44.74 | $43.56 | $43.93 | $42.14 | 462,175 |
2021-01-28 | $44.53 | $45.26 | $44.42 | $44.94 | $43.11 | 415,163 |
2021-01-27 | $44.29 | $44.63 | $43.87 | $43.87 | $42.08 | 1,047,617 |
2021-01-26 | $45.19 | $45.33 | $44.87 | $45.14 | $43.30 | 248,431 |
2021-01-25 | $45.30 | $45.45 | $44.58 | $45.12 | $43.28 | 541,407 |
2021-01-22 | $45.13 | $45.45 | $45.04 | $45.24 | $43.40 | 349,883 |
2021-01-21 | $46.10 | $46.31 | $45.53 | $46.02 | $44.15 | 682,337 |
2021-01-20 | $45.75 | $45.99 | $45.37 | $45.92 | $44.05 | 456,165 |
2021-01-19 | $45.77 | $45.95 | $45.06 | $45.11 | $43.27 | 628,884 |
2021-01-15 | $44.39 | $44.40 | $43.81 | $43.93 | $42.14 | 253,184 |
2021-01-14 | $44.40 | $44.98 | $44.25 | $44.49 | $42.68 | 463,572 |
2021-01-13 | $44.12 | $44.44 | $43.94 | $44.08 | $42.28 | 347,979 |
2021-01-12 | $43.38 | $44.09 | $43.28 | $44.02 | $42.23 | 459,918 |
2021-01-11 | $42.91 | $43.30 | $42.86 | $43.00 | $41.25 | 376,738 |
2021-01-08 | $44.22 | $44.40 | $43.51 | $44.37 | $42.56 | 491,523 |
2021-01-07 | $42.89 | $43.11 | $42.35 | $42.74 | $41.00 | 1,149,549 |
2021-01-06 | $43.21 | $43.94 | $43.10 | $43.23 | $41.47 | 437,387 |
2021-01-05 | $43.46 | $44.02 | $43.24 | $43.76 | $41.98 | 423,476 |
2021-01-04 | $44.69 | $44.90 | $43.72 | $44.04 | $42.25 | 1,398,687 |
2020-12-31 | $44.33 | $44.33 | $43.46 | $43.84 | $42.05 | 317,764 |
2020-12-30 | $44.06 | $44.80 | $44.06 | $44.48 | $42.67 | 146,939 |
2020-12-29 | $43.96 | $44.22 | $43.65 | $44.02 | $42.23 | 234,530 |
2020-12-28 | $44.11 | $44.12 | $43.63 | $43.74 | $41.96 | 322,802 |
2020-12-24 | $43.91 | $43.99 | $43.58 | $43.88 | $42.09 | 314,514 |
2020-12-23 | $44.03 | $44.29 | $43.92 | $44.23 | $42.43 | 189,474 |
2020-12-22 | $43.62 | $43.82 | $43.13 | $43.26 | $41.50 | 404,823 |
2020-12-21 | $43.41 | $44.42 | $43.18 | $44.00 | $42.21 | 421,466 |
2020-12-18 | $45.06 | $45.40 | $44.97 | $45.16 | $43.32 | 584,764 |
2020-12-17 | $44.16 | $44.66 | $44.14 | $44.63 | $42.81 | 227,278 |
2020-12-16 | $43.87 | $44.09 | $43.70 | $43.94 | $42.15 | 285,183 |
2020-12-15 | $43.15 | $43.77 | $43.08 | $43.75 | $41.97 | 398,071 |
2020-12-14 | $42.74 | $42.78 | $42.46 | $42.51 | $40.78 | 299,611 |
2020-12-11 | $44.17 | $44.17 | $43.71 | $43.89 | $40.42 | 464,601 |
2020-12-10 | $43.71 | $44.28 | $43.65 | $44.15 | $40.66 | 274,694 |
2020-12-09 | $44.72 | $44.82 | $43.56 | $44.10 | $40.61 | 330,074 |
2020-12-08 | $44.28 | $44.47 | $44.10 | $44.38 | $40.87 | 182,870 |
2020-12-07 | $43.86 | $44.33 | $43.68 | $44.09 | $40.60 | 376,261 |
2020-12-04 | $43.50 | $43.92 | $43.50 | $43.90 | $40.43 | 308,997 |
2020-12-03 | $43.33 | $43.81 | $43.18 | $43.55 | $40.11 | 306,180 |
2020-12-02 | $42.41 | $43.27 | $42.23 | $42.96 | $39.56 | 1,576,073 |
2020-12-01 | $42.30 | $42.82 | $42.12 | $42.54 | $39.18 | 643,199 |
2020-11-30 | $41.64 | $41.78 | $41.06 | $41.09 | $37.84 | 519,505 |
2020-11-27 | $42.87 | $43.13 | $42.78 | $42.90 | $39.51 | 263,918 |
2020-11-25 | $42.72 | $43.35 | $42.57 | $43.32 | $39.89 | 358,454 |
2020-11-24 | $42.47 | $43.24 | $42.35 | $43.09 | $39.68 | 301,509 |
2020-11-23 | $42.41 | $42.56 | $41.74 | $41.90 | $38.59 | 336,748 |
2020-11-20 | $42.13 | $42.49 | $42.09 | $42.27 | $38.93 | 239,455 |
2020-11-19 | $41.74 | $42.50 | $41.74 | $42.35 | $39.00 | 378,854 |
2020-11-18 | $42.68 | $42.90 | $42.38 | $42.38 | $39.03 | 161,123 |
2020-11-17 | $42.39 | $42.90 | $42.39 | $42.71 | $39.33 | 228,780 |
2020-11-16 | $43.00 | $43.20 | $42.78 | $43.10 | $39.69 | 374,814 |
2020-11-13 | $42.18 | $42.59 | $41.90 | $42.45 | $39.09 | 601,909 |
2020-11-12 | $42.19 | $42.61 | $41.47 | $41.66 | $38.36 | 563,005 |
2020-11-11 | $42.20 | $42.85 | $42.20 | $42.77 | $39.39 | 445,488 |
2020-11-10 | $42.70 | $43.02 | $42.27 | $42.57 | $39.20 | 604,901 |
2020-11-09 | $43.72 | $44.05 | $42.51 | $42.63 | $39.26 | 680,663 |
2020-11-06 | $41.74 | $42.22 | $41.48 | $41.98 | $38.66 | 848,639 |
2020-11-05 | $40.82 | $41.81 | $40.82 | $41.58 | $38.29 | 552,859 |
2020-11-04 | $39.04 | $40.11 | $38.86 | $39.74 | $36.60 | 422,100 |
2020-11-03 | $38.82 | $38.96 | $38.54 | $38.71 | $35.65 | 611,322 |
2020-11-02 | $37.48 | $37.79 | $37.32 | $37.77 | $34.78 | 517,425 |
2020-10-30 | $37.07 | $37.11 | $36.56 | $37.04 | $34.11 | 300,007 |
2020-10-29 | $36.41 | $36.95 | $35.88 | $36.74 | $33.83 | 612,926 |
2020-10-28 | $37.49 | $37.67 | $36.77 | $36.88 | $33.96 | 518,749 |
2020-10-27 | $39.56 | $39.56 | $38.87 | $38.96 | $35.88 | 452,521 |
2020-10-26 | $39.39 | $39.68 | $39.03 | $39.34 | $36.23 | 578,837 |
2020-10-23 | $39.63 | $40.20 | $39.43 | $40.19 | $37.01 | 390,594 |
2020-10-22 | $39.02 | $39.45 | $38.93 | $39.31 | $36.20 | 381,957 |
2020-10-21 | $38.85 | $39.38 | $38.85 | $39.02 | $35.93 | 461,248 |
2020-10-20 | $38.15 | $38.83 | $38.13 | $38.56 | $35.51 | 450,484 |
2020-10-19 | $38.38 | $38.50 | $37.79 | $37.91 | $34.91 | 358,571 |
2020-10-16 | $38.05 | $38.12 | $37.84 | $37.95 | $34.95 | 249,387 |
2020-10-15 | $37.37 | $38.05 | $37.35 | $37.90 | $34.90 | 322,529 |
2020-10-14 | $38.29 | $38.39 | $37.87 | $38.00 | $34.99 | 268,600 |
2020-10-13 | $38.19 | $38.22 | $37.84 | $38.14 | $35.12 | 606,397 |
2020-10-12 | $38.56 | $38.68 | $38.36 | $38.48 | $35.44 | 151,289 |
2020-10-09 | $38.19 | $38.53 | $38.07 | $38.34 | $35.31 | 199,855 |
2020-10-08 | $37.47 | $37.86 | $37.37 | $37.73 | $34.75 | 199,012 |
2020-10-07 | $37.46 | $37.72 | $37.26 | $37.54 | $34.57 | 311,761 |
2020-10-06 | $37.72 | $37.77 | $36.88 | $37.12 | $34.18 | 787,235 |
2020-10-05 | $37.61 | $38.12 | $37.46 | $37.71 | $34.73 | 325,448 |
2020-10-02 | $37.40 | $38.08 | $37.33 | $37.51 | $34.54 | 353,778 |
2020-10-01 | $37.52 | $37.71 | $37.11 | $37.66 | $34.68 | 297,432 |
2020-09-30 | $36.91 | $37.27 | $36.74 | $36.93 | $34.01 | 391,106 |
2020-09-29 | $36.42 | $36.99 | $36.42 | $36.73 | $33.82 | 315,163 |
2020-09-28 | $36.49 | $36.58 | $35.87 | $36.27 | $33.40 | 244,879 |
2020-09-25 | $35.16 | $35.36 | $34.77 | $35.32 | $32.53 | 546,742 |
2020-09-24 | $35.00 | $36.28 | $34.81 | $35.91 | $33.07 | 731,634 |
2020-09-23 | $36.17 | $36.34 | $35.42 | $35.48 | $32.67 | 420,202 |
2020-09-22 | $36.41 | $36.47 | $35.83 | $36.25 | $33.38 | 546,842 |
2020-09-21 | $36.21 | $36.34 | $35.30 | $36.28 | $33.41 | 585,304 |
2020-09-18 | $38.43 | $38.54 | $37.97 | $38.01 | $35.00 | 502,501 |
2020-09-17 | $38.37 | $39.08 | $38.10 | $38.93 | $35.85 | 804,079 |
2020-09-16 | $39.27 | $39.67 | $38.91 | $39.04 | $35.95 | 380,686 |
2020-09-15 | $39.19 | $39.32 | $38.82 | $39.18 | $36.08 | 371,834 |
2020-09-14 | $38.45 | $38.98 | $38.45 | $38.89 | $35.81 | 528,207 |
2020-09-11 | $38.62 | $38.79 | $37.94 | $38.27 | $35.24 | 421,366 |
2020-09-10 | $38.62 | $38.98 | $37.87 | $37.94 | $34.94 | 407,405 |
2020-09-09 | $37.82 | $38.65 | $37.73 | $38.46 | $35.42 | 544,643 |
2020-09-08 | $36.37 | $37.00 | $36.24 | $36.54 | $33.65 | 781,698 |
2020-09-04 | $37.14 | $37.46 | $36.52 | $37.19 | $34.25 | 582,333 |
2020-09-03 | $37.07 | $37.20 | $36.26 | $36.65 | $33.75 | 509,788 |
2020-09-02 | $37.62 | $37.66 | $37.11 | $37.58 | $34.61 | 538,180 |
2020-09-01 | $38.43 | $38.47 | $38.05 | $38.36 | $35.33 | 340,766 |
2020-08-31 | $37.76 | $37.76 | $36.93 | $37.17 | $34.23 | 753,179 |
2020-08-28 | $38.62 | $38.95 | $38.34 | $38.80 | $35.73 | 284,281 |
2020-08-27 | $39.20 | $39.20 | $37.90 | $38.16 | $35.14 | 273,603 |
2020-08-26 | $38.61 | $38.77 | $38.35 | $38.50 | $35.45 | 444,294 |
2020-08-25 | $38.64 | $38.70 | $38.17 | $38.53 | $35.48 | 232,830 |
2020-08-24 | $38.75 | $38.95 | $38.38 | $38.55 | $35.50 | 344,543 |
2020-08-21 | $37.09 | $37.59 | $36.92 | $37.59 | $34.62 | 188,771 |
2020-08-20 | $36.45 | $36.95 | $36.25 | $36.88 | $33.96 | 298,506 |
2020-08-19 | $37.52 | $37.77 | $36.87 | $36.99 | $34.06 | 234,400 |
2020-08-18 | $37.72 | $37.75 | $37.18 | $37.51 | $34.54 | 330,816 |
2020-08-17 | $37.24 | $37.43 | $37.12 | $37.26 | $34.31 | 596,792 |
2020-08-14 | $37.25 | $37.55 | $37.25 | $37.45 | $34.49 | 186,808 |
2020-08-13 | $37.01 | $37.52 | $37.01 | $37.26 | $34.31 | 156,710 |
2020-08-12 | $37.31 | $37.52 | $37.01 | $37.01 | $34.08 | 392,807 |
2020-08-11 | $36.88 | $37.18 | $36.31 | $36.44 | $33.56 | 324,125 |
2020-08-10 | $36.25 | $36.36 | $35.96 | $36.32 | $33.45 | 330,377 |
2020-08-07 | $36.63 | $36.81 | $36.17 | $36.49 | $33.60 | 524,455 |
2020-08-06 | $37.25 | $37.71 | $37.10 | $37.70 | $34.72 | 377,385 |
2020-08-05 | $37.88 | $38.17 | $37.56 | $37.74 | $34.75 | 1,649,836 |
2020-08-04 | $36.37 | $37.20 | $36.37 | $37.18 | $34.24 | 331,524 |
2020-08-03 | $36.95 | $36.99 | $36.73 | $36.96 | $34.04 | 388,181 |
2020-07-31 | $38.11 | $38.38 | $37.25 | $37.53 | $34.56 | 494,635 |
2020-07-30 | $38.83 | $39.05 | $38.22 | $38.60 | $35.55 | 629,046 |
2020-07-29 | $40.28 | $40.57 | $39.94 | $40.33 | $37.14 | 335,845 |
2020-07-28 | $39.88 | $40.10 | $39.69 | $39.74 | $36.60 | 417,820 |
2020-07-27 | $39.73 | $40.23 | $39.60 | $39.98 | $36.82 | 274,486 |
2020-07-24 | $38.68 | $39.03 | $38.47 | $38.84 | $35.77 | 350,937 |
2020-07-23 | $39.21 | $39.43 | $38.28 | $38.59 | $35.54 | 321,362 |
2020-07-22 | $39.60 | $39.71 | $39.24 | $39.49 | $36.37 | 189,160 |
2020-07-21 | $40.13 | $40.19 | $39.58 | $39.66 | $36.52 | 325,740 |
2020-07-20 | $38.96 | $39.22 | $38.89 | $39.14 | $36.04 | 174,400 |
2020-07-17 | $38.76 | $38.97 | $38.48 | $38.70 | $35.64 | 446,196 |
2020-07-16 | $38.74 | $39.11 | $38.54 | $38.65 | $35.59 | 200,365 |
2020-07-15 | $38.99 | $39.12 | $38.48 | $38.72 | $35.66 | 400,628 |
2020-07-14 | $37.53 | $38.54 | $37.48 | $38.49 | $35.45 | 766,892 |
2020-07-13 | $38.52 | $38.90 | $37.68 | $37.77 | $34.78 | 527,394 |
2020-07-10 | $37.81 | $37.94 | $37.47 | $37.78 | $34.79 | 474,809 |
2020-07-09 | $38.49 | $38.54 | $37.60 | $38.05 | $35.04 | 797,728 |
2020-07-08 | $37.57 | $38.05 | $37.29 | $37.95 | $34.95 | 257,406 |
2020-07-07 | $36.55 | $36.89 | $36.30 | $36.43 | $33.55 | 340,555 |
2020-07-06 | $36.78 | $37.02 | $36.57 | $36.81 | $33.90 | 314,766 |
2020-07-02 | $36.66 | $37.15 | $36.59 | $36.69 | $33.79 | 382,109 |
2020-07-01 | $35.59 | $36.10 | $35.50 | $35.86 | $33.02 | 383,311 |
2020-06-30 | $35.34 | $35.52 | $34.96 | $35.24 | $32.45 | 788,619 |
2020-06-29 | $35.61 | $35.82 | $35.39 | $35.65 | $32.83 | 206,610 |
2020-06-26 | $35.41 | $35.52 | $34.98 | $35.40 | $32.60 | 361,097 |
2020-06-25 | $35.28 | $36.07 | $35.19 | $35.96 | $33.12 | 296,993 |
2020-06-24 | $35.67 | $35.95 | $34.87 | $35.33 | $32.54 | 315,867 |
2020-06-23 | $36.30 | $36.96 | $36.30 | $36.50 | $33.61 | 316,697 |
2020-06-22 | $35.55 | $35.99 | $35.46 | $35.85 | $33.01 | 230,923 |
2020-06-19 | $35.84 | $35.84 | $35.00 | $35.34 | $32.54 | 532,921 |
2020-06-18 | $35.21 | $35.27 | $34.90 | $35.04 | $32.27 | 297,692 |
2020-06-17 | $36.09 | $36.27 | $35.47 | $35.67 | $32.85 | 315,352 |
2020-06-16 | $36.38 | $36.38 | $34.50 | $35.01 | $32.24 | 721,027 |
2020-06-15 | $34.48 | $35.44 | $34.33 | $35.19 | $32.41 | 442,150 |
2020-06-12 | $36.88 | $36.88 | $35.82 | $36.53 | $33.03 | 920,698 |
2020-06-11 | $36.54 | $36.90 | $35.13 | $35.32 | $31.94 | 833,203 |
2020-06-10 | $37.87 | $38.48 | $37.45 | $38.29 | $34.63 | 500,908 |
2020-06-09 | $38.18 | $38.78 | $37.81 | $38.71 | $35.01 | 664,258 |
2020-06-08 | $38.14 | $38.96 | $37.78 | $38.85 | $35.13 | 1,075,371 |
2020-06-05 | $37.83 | $38.59 | $37.77 | $38.42 | $34.74 | 1,777,343 |
2020-06-04 | $36.92 | $37.11 | $36.50 | $36.78 | $33.26 | 453,819 |
2020-06-03 | $36.55 | $37.59 | $36.39 | $37.46 | $33.88 | 724,162 |
2020-06-02 | $35.21 | $35.91 | $34.99 | $35.64 | $32.23 | 1,047,132 |
2020-06-01 | $33.62 | $34.27 | $33.59 | $34.15 | $30.88 | 412,134 |
2020-05-29 | $33.44 | $33.72 | $32.89 | $33.57 | $30.36 | 810,380 |
2020-05-28 | $34.43 | $34.58 | $33.83 | $33.95 | $30.70 | 700,535 |
2020-05-27 | $33.89 | $34.52 | $33.59 | $34.39 | $31.10 | 591,704 |
2020-05-26 | $34.00 | $34.52 | $33.74 | $33.85 | $30.61 | 772,025 |
2020-05-22 | $33.55 | $33.65 | $33.09 | $33.60 | $30.39 | 438,887 |
2020-05-21 | $34.60 | $34.76 | $33.82 | $34.18 | $30.91 | 498,012 |
2020-05-20 | $33.82 | $34.08 | $33.65 | $33.84 | $30.60 | 356,124 |
2020-05-19 | $33.35 | $33.57 | $32.88 | $32.97 | $29.82 | 258,123 |
2020-05-18 | $32.54 | $33.00 | $32.43 | $32.88 | $29.73 | 619,811 |
2020-05-15 | $31.51 | $31.74 | $31.27 | $31.45 | $28.44 | 264,419 |
2020-05-14 | $30.96 | $31.87 | $30.68 | $31.78 | $28.74 | 803,179 |
2020-05-13 | $32.54 | $32.57 | $31.45 | $31.84 | $28.79 | 804,200 |
2020-05-12 | $32.78 | $32.89 | $31.67 | $31.71 | $28.68 | 375,687 |
2020-05-11 | $32.27 | $32.48 | $32.02 | $32.19 | $29.11 | 380,702 |
2020-05-08 | $32.33 | $32.85 | $32.23 | $32.68 | $29.55 | 363,391 |
2020-05-07 | $31.53 | $31.97 | $31.31 | $31.72 | $28.69 | 473,531 |
2020-05-06 | $31.33 | $31.45 | $30.99 | $31.14 | $28.16 | 261,598 |
2020-05-05 | $32.01 | $32.14 | $31.32 | $31.42 | $28.41 | 375,993 |
2020-05-04 | $30.84 | $31.39 | $30.60 | $31.24 | $28.25 | 802,485 |
2020-05-01 | $30.52 | $30.83 | $30.07 | $30.41 | $27.50 | 377,939 |
2020-04-30 | $32.65 | $32.65 | $31.20 | $31.33 | $28.33 | 915,403 |
2020-04-29 | $32.41 | $33.18 | $32.21 | $33.01 | $29.85 | 708,217 |
2020-04-28 | $31.65 | $31.74 | $31.24 | $31.32 | $28.32 | 517,848 |
2020-04-27 | $31.11 | $31.78 | $31.11 | $31.52 | $28.50 | 447,668 |
2020-04-24 | $30.77 | $30.96 | $30.35 | $30.46 | $27.55 | 635,153 |
2020-04-23 | $30.27 | $30.87 | $29.76 | $29.84 | $26.98 | 321,649 |
2020-04-22 | $29.91 | $30.01 | $29.53 | $29.55 | $26.72 | 331,069 |
2020-04-21 | $28.78 | $29.39 | $28.70 | $29.07 | $26.29 | 477,748 |
2020-04-20 | $30.04 | $30.21 | $29.58 | $29.68 | $26.84 | 354,027 |
2020-04-17 | $30.41 | $30.75 | $29.89 | $30.22 | $27.33 | 658,739 |
2020-04-16 | $30.78 | $30.91 | $29.51 | $29.63 | $26.80 | 896,743 |
2020-04-15 | $30.33 | $30.62 | $29.95 | $30.18 | $27.29 | 645,873 |
2020-04-14 | $31.45 | $32.10 | $31.24 | $31.65 | $28.62 | 1,150,300 |
2020-04-13 | $30.51 | $30.65 | $29.86 | $30.50 | $27.58 | 328,104 |
2020-04-09 | $30.60 | $31.51 | $30.31 | $30.46 | $27.55 | 814,486 |
2020-04-08 | $29.66 | $30.00 | $29.27 | $29.80 | $26.95 | 775,073 |
2020-04-07 | $30.96 | $31.14 | $29.67 | $29.82 | $26.97 | 713,625 |
2020-04-06 | $28.01 | $29.11 | $27.95 | $28.91 | $26.14 | 821,358 |
2020-04-03 | $27.42 | $27.59 | $26.13 | $26.46 | $23.93 | 898,816 |
2020-04-02 | $27.78 | $28.27 | $27.46 | $27.92 | $25.25 | 721,512 |
2020-04-01 | $27.53 | $28.00 | $27.18 | $27.28 | $24.67 | 834,024 |
2020-03-31 | $28.60 | $29.15 | $28.10 | $28.38 | $25.66 | 976,127 |
2020-03-30 | $28.38 | $28.38 | $27.39 | $27.94 | $25.27 | 1,179,421 |
2020-03-27 | $28.29 | $28.72 | $27.90 | $28.15 | $25.46 | 811,870 |
2020-03-26 | $30.45 | $31.28 | $30.21 | $30.92 | $27.96 | 1,226,682 |
2020-03-25 | $28.89 | $30.14 | $28.57 | $29.39 | $26.58 | 915,365 |
2020-03-24 | $26.72 | $27.38 | $26.39 | $26.95 | $24.37 | 1,046,424 |
2020-03-23 | $25.00 | $25.13 | $24.12 | $24.48 | $22.14 | 1,582,522 |
2020-03-20 | $26.73 | $27.08 | $25.43 | $25.63 | $23.18 | 746,526 |
2020-03-19 | $25.78 | $26.29 | $25.07 | $25.66 | $23.20 | 843,983 |
2020-03-18 | $27.56 | $27.91 | $25.17 | $26.40 | $23.87 | 1,002,617 |
2020-03-17 | $29.30 | $30.97 | $29.01 | $30.62 | $27.69 | 1,117,619 |
2020-03-16 | $28.52 | $30.62 | $27.71 | $29.17 | $26.38 | 769,826 |
2020-03-13 | $34.12 | $35.44 | $31.73 | $33.55 | $30.34 | 1,232,389 |
2020-03-12 | $33.25 | $34.01 | $30.46 | $31.03 | $28.06 | 1,234,357 |
2020-03-11 | $37.34 | $37.59 | $35.82 | $36.43 | $32.94 | 872,237 |
2020-03-10 | $37.80 | $38.81 | $36.81 | $38.64 | $34.94 | 1,129,350 |
2020-03-09 | $36.73 | $38.86 | $35.57 | $35.99 | $32.55 | 1,118,625 |
2020-03-06 | $40.00 | $40.35 | $39.53 | $39.96 | $36.14 | 1,091,124 |
2020-03-05 | $41.13 | $41.54 | $40.15 | $40.53 | $36.65 | 827,905 |
2020-03-04 | $41.83 | $42.28 | $41.44 | $41.98 | $37.96 | 715,051 |
2020-03-03 | $41.09 | $42.83 | $40.58 | $41.08 | $37.15 | 1,384,882 |
2020-03-02 | $40.00 | $41.63 | $39.59 | $41.46 | $37.49 | 1,067,467 |
2020-02-28 | $39.64 | $40.45 | $38.52 | $40.28 | $36.43 | 1,341,764 |
2020-02-27 | $41.99 | $42.15 | $40.62 | $40.68 | $36.79 | 1,311,452 |
2020-02-26 | $43.71 | $44.39 | $43.19 | $43.21 | $39.08 | 723,350 |
2020-02-25 | $43.28 | $43.41 | $42.13 | $42.24 | $38.20 | 927,688 |
2020-02-24 | $43.53 | $43.78 | $43.20 | $43.31 | $39.17 | 1,304,021 |
2020-02-21 | $45.36 | $45.95 | $45.31 | $45.58 | $41.22 | 589,121 |
2020-02-20 | $45.96 | $46.10 | $45.18 | $45.49 | $41.14 | 1,010,231 |
2020-02-19 | $46.80 | $46.86 | $46.54 | $46.63 | $42.17 | 400,005 |
2020-02-18 | $46.20 | $46.64 | $46.15 | $46.47 | $42.02 | 324,513 |
2020-02-14 | $47.27 | $47.30 | $46.47 | $46.74 | $42.27 | 669,539 |
2020-02-13 | $46.94 | $47.00 | $46.29 | $46.40 | $41.96 | 455,668 |
2020-02-12 | $46.93 | $47.29 | $46.73 | $47.10 | $42.59 | 648,451 |
2020-02-11 | $46.13 | $46.54 | $45.85 | $46.23 | $41.81 | 494,838 |
2020-02-10 | $45.27 | $45.74 | $45.23 | $45.66 | $41.29 | 263,819 |
2020-02-07 | $45.75 | $45.75 | $45.23 | $45.45 | $41.10 | 520,726 |
2020-02-06 | $46.86 | $46.86 | $46.27 | $46.37 | $41.93 | 489,983 |
2020-02-05 | $47.00 | $47.18 | $46.49 | $46.62 | $42.16 | 769,150 |
2020-02-04 | $46.20 | $46.50 | $45.97 | $46.01 | $41.61 | 558,371 |
2020-02-03 | $44.77 | $45.08 | $44.68 | $44.96 | $40.66 | 560,043 |
2020-01-31 | $44.94 | $45.05 | $44.32 | $44.66 | $40.39 | 1,213,772 |
2020-01-30 | $45.87 | $46.17 | $45.37 | $46.02 | $41.62 | 766,945 |
2020-01-29 | $46.39 | $46.53 | $46.01 | $46.18 | $41.76 | 525,373 |
2020-01-28 | $45.61 | $45.71 | $45.29 | $45.60 | $41.24 | 738,902 |
2020-01-27 | $45.99 | $46.20 | $45.30 | $45.67 | $41.30 | 879,136 |
2020-01-24 | $47.64 | $47.71 | $47.15 | $47.61 | $43.05 | 728,446 |
2020-01-23 | $47.33 | $47.67 | $46.88 | $47.53 | $42.98 | 772,163 |
2020-01-22 | $48.23 | $48.38 | $47.88 | $48.25 | $43.63 | 792,779 |
2020-01-21 | $47.79 | $47.87 | $47.39 | $47.49 | $42.95 | 625,814 |
2020-01-17 | $48.48 | $48.61 | $48.16 | $48.53 | $43.89 | 538,667 |
2020-01-16 | $48.34 | $48.60 | $48.29 | $48.45 | $43.81 | 396,543 |
2020-01-15 | $48.64 | $48.75 | $48.17 | $48.29 | $43.67 | 266,523 |
2020-01-14 | $48.13 | $48.34 | $47.90 | $48.24 | $43.62 | 563,905 |
2020-01-13 | $47.69 | $48.21 | $47.54 | $48.16 | $43.55 | 498,976 |
2020-01-10 | $48.43 | $48.79 | $48.11 | $48.14 | $43.53 | 432,830 |
2020-01-09 | $48.21 | $48.35 | $47.83 | $47.97 | $43.38 | 430,868 |
2020-01-08 | $48.04 | $48.86 | $47.78 | $48.36 | $43.73 | 626,083 |
2020-01-07 | $47.99 | $48.09 | $47.67 | $47.88 | $43.30 | 445,473 |
2020-01-06 | $48.03 | $48.40 | $47.97 | $48.39 | $43.76 | 354,172 |
2020-01-03 | $48.68 | $48.83 | $47.97 | $48.15 | $43.54 | 432,076 |
2020-01-02 | $49.28 | $49.65 | $49.07 | $49.48 | $44.75 | 428,116 |
2019-12-31 | $48.98 | $49.14 | $48.77 | $49.05 | $44.36 | 614,599 |
2019-12-30 | $49.30 | $49.41 | $48.85 | $48.99 | $44.30 | 621,650 |
2019-12-27 | $49.30 | $49.50 | $49.09 | $49.41 | $44.68 | 329,774 |
2019-12-26 | $48.91 | $49.30 | $48.87 | $49.20 | $44.49 | 209,320 |
2019-12-24 | $48.57 | $48.92 | $48.49 | $48.66 | $44.00 | 169,558 |
2019-12-23 | $48.25 | $48.50 | $48.13 | $48.45 | $43.81 | 224,140 |
2019-12-20 | $48.84 | $48.87 | $48.59 | $48.63 | $43.98 | 553,449 |
2019-12-19 | $48.47 | $48.81 | $48.17 | $48.64 | $43.99 | 611,441 |
2019-12-18 | $48.53 | $48.93 | $48.53 | $48.77 | $44.10 | 390,178 |
2019-12-17 | $47.60 | $47.93 | $47.40 | $47.66 | $43.10 | 568,812 |
2019-12-16 | $47.13 | $47.49 | $46.96 | $47.16 | $42.65 | 664,280 |
2019-12-13 | $51.33 | $51.63 | $50.88 | $50.99 | $41.93 | 451,604 |
2019-12-12 | $49.63 | $50.60 | $49.61 | $50.37 | $41.42 | 715,985 |
2019-12-11 | $49.09 | $49.80 | $49.00 | $49.70 | $40.87 | 525,778 |
2019-12-10 | $48.41 | $48.72 | $48.16 | $48.63 | $39.99 | 352,063 |
2019-12-09 | $49.33 | $49.47 | $48.70 | $48.74 | $40.08 | 347,332 |
2019-12-06 | $49.36 | $49.45 | $49.17 | $49.31 | $40.55 | 319,599 |
2019-12-05 | $48.87 | $49.18 | $48.85 | $49.14 | $40.41 | 343,168 |
2019-12-04 | $49.53 | $49.72 | $49.31 | $49.54 | $40.74 | 367,030 |
2019-12-03 | $48.73 | $49.07 | $48.55 | $49.07 | $40.35 | 394,194 |
2019-12-02 | $48.83 | $49.18 | $48.66 | $49.13 | $40.40 | 372,185 |
2019-11-29 | $49.67 | $49.75 | $49.38 | $49.55 | $40.74 | 253,906 |
2019-11-27 | $50.06 | $50.47 | $49.84 | $49.97 | $41.09 | 201,707 |
2019-11-26 | $50.13 | $50.31 | $49.85 | $50.21 | $41.29 | 535,169 |
2019-11-25 | $50.92 | $51.21 | $50.92 | $51.10 | $42.02 | 227,973 |
2019-11-22 | $51.76 | $51.86 | $51.36 | $51.42 | $42.28 | 113,390 |
2019-11-21 | $51.83 | $51.93 | $51.49 | $51.82 | $42.61 | 128,705 |
2019-11-20 | $52.08 | $52.37 | $51.68 | $51.92 | $42.69 | 211,957 |
2019-11-19 | $51.97 | $51.97 | $51.49 | $51.52 | $42.36 | 285,944 |
2019-11-18 | $51.00 | $51.32 | $50.90 | $51.17 | $42.08 | 225,468 |
2019-11-15 | $51.43 | $51.57 | $51.13 | $51.20 | $42.10 | 139,788 |
2019-11-14 | $50.75 | $51.15 | $50.61 | $50.88 | $41.84 | 155,297 |
2019-11-13 | $50.33 | $50.82 | $50.08 | $50.55 | $41.57 | 408,208 |
2019-11-12 | $51.12 | $51.17 | $50.47 | $50.58 | $41.59 | 193,663 |
2019-11-11 | $50.60 | $51.03 | $50.52 | $50.87 | $41.83 | 360,047 |
2019-11-08 | $51.35 | $51.49 | $50.93 | $51.11 | $42.03 | 354,298 |
2019-11-07 | $52.01 | $52.33 | $51.66 | $51.93 | $42.70 | 249,026 |
2019-11-06 | $51.86 | $52.04 | $51.46 | $51.72 | $42.53 | 290,821 |
2019-11-05 | $51.78 | $51.83 | $51.29 | $51.66 | $42.48 | 243,508 |
2019-11-04 | $51.06 | $51.42 | $50.95 | $50.97 | $41.91 | 447,256 |
2019-11-01 | $49.62 | $50.04 | $49.57 | $50.01 | $41.12 | 477,635 |
2019-10-31 | $49.54 | $49.79 | $49.19 | $49.60 | $40.79 | 433,338 |
2019-10-30 | $49.40 | $49.98 | $49.01 | $49.96 | $41.08 | 438,344 |
2019-10-29 | $50.87 | $51.29 | $50.81 | $51.10 | $42.02 | 202,514 |
2019-10-28 | $51.67 | $52.12 | $51.63 | $51.72 | $42.53 | 266,840 |
2019-10-25 | $50.71 | $51.03 | $50.71 | $50.96 | $41.90 | 206,020 |
2019-10-24 | $51.59 | $51.59 | $50.78 | $50.84 | $41.81 | 343,989 |
2019-10-23 | $50.99 | $51.54 | $50.97 | $51.45 | $42.31 | 324,776 |
2019-10-22 | $51.65 | $52.07 | $51.53 | $51.96 | $42.73 | 264,257 |
2019-10-21 | $51.24 | $51.44 | $50.93 | $51.43 | $42.29 | 252,660 |
2019-10-18 | $50.84 | $51.07 | $50.48 | $50.95 | $41.90 | 265,823 |
2019-10-17 | $51.26 | $51.30 | $50.81 | $50.89 | $41.85 | 251,298 |
2019-10-16 | $50.28 | $50.52 | $50.13 | $50.35 | $41.40 | 185,039 |
2019-10-15 | $49.99 | $50.37 | $49.82 | $50.09 | $41.19 | 247,020 |
2019-10-14 | $50.27 | $50.45 | $49.95 | $50.05 | $41.16 | 181,791 |
2019-10-11 | $50.21 | $50.87 | $50.02 | $50.38 | $41.43 | 1,032,441 |
2019-10-10 | $48.38 | $49.24 | $48.35 | $48.90 | $40.21 | 376,711 |
2019-10-09 | $47.83 | $48.19 | $47.74 | $47.93 | $39.41 | 257,764 |
2019-10-08 | $48.01 | $48.21 | $47.55 | $47.70 | $39.22 | 658,444 |
2019-10-07 | $48.43 | $48.75 | $48.13 | $48.13 | $39.58 | 445,354 |
2019-10-04 | $48.04 | $48.62 | $47.96 | $48.45 | $39.84 | 241,619 |
2019-10-03 | $47.27 | $47.82 | $47.12 | $47.59 | $39.13 | 364,226 |
2019-10-02 | $47.34 | $47.34 | $46.66 | $46.98 | $38.63 | 339,960 |
2019-10-01 | $47.34 | $47.63 | $47.10 | $47.23 | $38.84 | 500,008 |
2019-09-30 | $47.39 | $47.80 | $47.30 | $47.45 | $39.02 | 499,398 |
2019-09-27 | $48.45 | $48.63 | $47.61 | $47.90 | $39.39 | 782,696 |
2019-09-26 | $49.56 | $49.65 | $48.95 | $48.98 | $40.28 | 298,194 |
2019-09-25 | $48.68 | $48.97 | $48.28 | $48.90 | $40.21 | 568,145 |
2019-09-24 | $49.98 | $49.98 | $49.36 | $49.85 | $40.99 | 693,353 |
2019-09-23 | $49.55 | $50.17 | $49.45 | $49.91 | $41.04 | 284,346 |
2019-09-20 | $50.72 | $51.03 | $49.69 | $50.12 | $41.21 | 742,269 |
2019-09-19 | $51.22 | $51.39 | $50.47 | $50.61 | $41.62 | 309,552 |
2019-09-18 | $51.60 | $51.74 | $50.74 | $51.40 | $42.27 | 405,154 |
2019-09-17 | $51.55 | $51.92 | $51.27 | $51.86 | $42.64 | 489,976 |
2019-09-16 | $52.76 | $53.30 | $52.57 | $52.66 | $43.30 | 874,332 |
2019-09-13 | $52.40 | $52.60 | $52.11 | $52.25 | $42.96 | 572,418 |
2019-09-12 | $51.93 | $52.27 | $51.55 | $51.59 | $42.42 | 618,669 |
2019-09-11 | $50.17 | $50.82 | $50.17 | $50.78 | $41.76 | 508,130 |
2019-09-10 | $49.98 | $50.36 | $49.71 | $50.08 | $41.18 | 631,526 |
2019-09-09 | $50.11 | $50.16 | $49.67 | $49.80 | $40.95 | 237,220 |
2019-09-06 | $50.33 | $50.52 | $49.69 | $49.74 | $40.90 | 349,011 |
2019-09-05 | $49.66 | $49.94 | $49.47 | $49.61 | $40.79 | 640,032 |
2019-09-04 | $48.66 | $49.34 | $48.47 | $49.15 | $40.42 | 473,144 |
2019-09-03 | $47.74 | $48.23 | $47.66 | $48.21 | $39.64 | 318,900 |
2019-08-30 | $47.65 | $47.97 | $47.53 | $47.88 | $39.37 | 364,786 |
2019-08-29 | $46.84 | $46.97 | $46.42 | $46.61 | $38.33 | 246,685 |
2019-08-28 | $46.17 | $46.72 | $46.08 | $46.44 | $38.19 | 359,227 |
2019-08-27 | $46.20 | $46.40 | $45.81 | $45.86 | $37.71 | 561,469 |
2019-08-26 | $46.46 | $46.66 | $46.19 | $46.36 | $38.12 | 226,773 |
2019-08-23 | $46.44 | $47.04 | $45.58 | $45.82 | $37.68 | 531,585 |
2019-08-22 | $47.33 | $47.45 | $46.62 | $46.63 | $38.34 | 423,458 |
2019-08-21 | $47.19 | $47.56 | $47.07 | $47.31 | $38.90 | 772,060 |
2019-08-20 | $46.06 | $46.45 | $46.04 | $46.10 | $37.91 | 277,796 |
2019-08-19 | $46.61 | $46.81 | $45.90 | $45.97 | $37.80 | 420,107 |
2019-08-16 | $46.22 | $46.74 | $46.21 | $46.52 | $38.25 | 312,903 |
2019-08-15 | $46.23 | $46.66 | $46.04 | $46.36 | $38.12 | 582,275 |
2019-08-14 | $46.00 | $46.18 | $45.52 | $45.52 | $37.43 | 888,562 |
2019-08-13 | $46.74 | $47.78 | $46.65 | $47.48 | $39.04 | 599,936 |
2019-08-12 | $47.04 | $47.40 | $46.84 | $47.04 | $38.68 | 589,082 |
2019-08-09 | $47.80 | $47.99 | $47.20 | $47.48 | $39.04 | 807,221 |
2019-08-08 | $48.38 | $48.68 | $48.21 | $48.63 | $39.99 | 434,085 |
2019-08-07 | $48.21 | $48.83 | $47.90 | $48.70 | $40.05 | 552,079 |
2019-08-06 | $49.47 | $49.77 | $48.52 | $48.97 | $40.27 | 796,490 |
2019-08-05 | $48.69 | $48.96 | $48.14 | $48.54 | $39.91 | 578,976 |
2019-08-02 | $50.79 | $50.90 | $50.04 | $50.09 | $41.19 | 431,291 |
2019-08-01 | $51.21 | $51.97 | $50.14 | $50.44 | $41.48 | 777,492 |
2019-07-31 | $52.64 | $52.90 | $50.67 | $51.68 | $42.50 | 1,073,596 |
2019-07-30 | $53.16 | $53.24 | $52.83 | $53.10 | $43.66 | 401,382 |
2019-07-29 | $53.73 | $53.86 | $53.34 | $53.81 | $44.25 | 320,826 |
2019-07-26 | $53.37 | $53.53 | $52.75 | $53.01 | $43.59 | 370,989 |
2019-07-25 | $54.14 | $54.14 | $53.28 | $53.56 | $44.04 | 910,615 |
2019-07-24 | $54.85 | $55.11 | $54.72 | $54.94 | $45.18 | 211,249 |
2019-07-23 | $55.22 | $55.29 | $54.83 | $55.02 | $45.24 | 701,452 |
2019-07-22 | $55.16 | $55.27 | $54.82 | $54.90 | $45.14 | 398,639 |
2019-07-19 | $55.45 | $55.45 | $54.75 | $54.91 | $45.15 | 634,681 |
2019-07-18 | $54.78 | $55.55 | $54.77 | $55.50 | $45.64 | 1,316,260 |
2019-07-17 | $54.49 | $54.69 | $54.15 | $54.23 | $44.59 | 818,705 |
2019-07-16 | $55.19 | $55.51 | $54.78 | $54.82 | $45.08 | 750,748 |
2019-07-15 | $54.61 | $54.90 | $54.54 | $54.78 | $45.05 | 394,027 |
2019-07-12 | $54.25 | $54.41 | $53.89 | $54.34 | $44.68 | 613,782 |
2019-07-11 | $54.98 | $55.19 | $54.02 | $54.13 | $44.51 | 822,377 |
2019-07-10 | $54.16 | $54.75 | $54.16 | $54.49 | $44.81 | 673,672 |
2019-07-09 | $53.12 | $53.31 | $52.98 | $53.19 | $43.74 | 603,417 |
2019-07-08 | $53.95 | $54.24 | $53.88 | $54.08 | $44.47 | 657,497 |
2019-07-05 | $53.68 | $54.00 | $53.23 | $53.88 | $44.30 | 820,277 |
2019-07-03 | $54.15 | $54.62 | $54.09 | $54.56 | $44.86 | 355,383 |
2019-07-02 | $54.50 | $54.72 | $54.12 | $54.71 | $44.99 | 1,881,100 |
2019-07-01 | $55.39 | $55.58 | $54.48 | $54.87 | $45.12 | 1,206,924 |
2019-06-28 | $54.69 | $54.84 | $54.34 | $54.67 | $44.95 | 630,287 |
2019-06-27 | $54.51 | $54.71 | $54.35 | $54.56 | $44.86 | 427,540 |
2019-06-26 | $54.21 | $54.85 | $54.12 | $54.50 | $44.81 | 707,543 |
2019-06-25 | $54.20 | $54.34 | $53.48 | $53.73 | $44.18 | 984,760 |
2019-06-24 | $54.39 | $54.71 | $54.18 | $54.25 | $44.61 | 735,854 |
2019-06-21 | $54.99 | $55.46 | $54.79 | $55.03 | $45.25 | 1,012,936 |
2019-06-20 | $55.56 | $55.76 | $54.80 | $55.20 | $45.39 | 1,440,319 |
2019-06-19 | $54.02 | $55.24 | $53.77 | $54.87 | $45.12 | 944,273 |
2019-06-18 | $53.22 | $54.00 | $53.15 | $53.82 | $44.26 | 1,137,949 |
2019-06-17 | $52.03 | $52.23 | $51.70 | $52.10 | $42.84 | 699,781 |
2019-06-14 | $53.47 | $53.53 | $53.02 | $53.07 | $42.56 | 741,606 |
2019-06-13 | $53.58 | $53.62 | $53.05 | $53.36 | $42.80 | 826,077 |
2019-06-12 | $53.78 | $53.99 | $53.46 | $53.59 | $42.98 | 890,131 |
2019-06-11 | $54.46 | $54.83 | $54.34 | $54.53 | $43.74 | 975,164 |
2019-06-10 | $53.68 | $54.06 | $53.49 | $53.68 | $43.05 | 639,020 |
2019-06-07 | $52.28 | $53.24 | $52.28 | $52.45 | $42.07 | 562,459 |
2019-06-06 | $52.02 | $52.14 | $51.56 | $51.97 | $41.68 | 823,135 |
2019-06-05 | $52.94 | $53.01 | $51.92 | $52.15 | $41.83 | 742,213 |
2019-06-04 | $52.66 | $52.93 | $52.11 | $52.91 | $42.44 | 1,056,751 |
2019-06-03 | $53.60 | $54.11 | $53.40 | $53.76 | $43.12 | 981,892 |
2019-05-31 | $52.05 | $53.15 | $51.95 | $52.86 | $42.40 | 1,533,913 |
2019-05-30 | $51.98 | $52.38 | $51.77 | $52.01 | $41.71 | 982,710 |
2019-05-29 | $50.70 | $51.62 | $50.41 | $51.51 | $41.31 | 1,521,497 |
2019-05-28 | $50.47 | $50.62 | $49.60 | $49.74 | $39.89 | 1,306,321 |
2019-05-24 | $51.57 | $51.65 | $50.97 | $51.08 | $40.97 | 807,542 |
2019-05-23 | $51.07 | $51.16 | $50.58 | $50.77 | $40.72 | 1,056,569 |
2019-05-22 | $52.89 | $53.08 | $52.41 | $52.52 | $42.12 | 633,641 |
2019-05-21 | $52.86 | $52.94 | $52.50 | $52.92 | $42.44 | 1,163,632 |
2019-05-20 | $53.10 | $53.33 | $52.89 | $53.01 | $42.52 | 901,290 |
2019-05-17 | $53.47 | $53.80 | $53.07 | $53.29 | $42.74 | 1,089,657 |
2019-05-16 | $55.31 | $55.45 | $54.35 | $54.35 | $43.59 | 1,063,001 |
2019-05-15 | $53.96 | $54.90 | $53.80 | $54.61 | $43.80 | 966,633 |
2019-05-14 | $55.38 | $55.58 | $54.75 | $54.77 | $43.93 | 1,237,242 |
2019-05-13 | $54.88 | $55.07 | $54.16 | $54.74 | $43.90 | 1,553,070 |
2019-05-10 | $56.02 | $56.64 | $55.46 | $56.28 | $45.14 | 1,343,070 |
2019-05-09 | $54.80 | $55.30 | $53.97 | $54.88 | $44.02 | 1,249,585 |
2019-05-08 | $56.07 | $56.49 | $55.53 | $55.68 | $44.66 | 2,515,381 |
2019-05-07 | $56.12 | $56.24 | $55.04 | $55.72 | $44.69 | 1,516,219 |
2019-05-06 | $55.64 | $56.49 | $55.47 | $56.43 | $45.26 | 758,642 |
2019-05-03 | $56.71 | $57.50 | $56.63 | $57.38 | $46.02 | 748,765 |
2019-05-02 | $56.02 | $56.24 | $55.50 | $56.02 | $44.93 | 746,065 |
2019-05-01 | $56.43 | $56.96 | $55.51 | $55.60 | $44.59 | 1,006,707 |
2019-04-30 | $56.37 | $56.84 | $56.13 | $56.62 | $45.41 | 662,651 |
2019-04-29 | $56.56 | $56.66 | $56.30 | $56.42 | $45.25 | 516,585 |
2019-04-26 | $56.51 | $57.15 | $56.46 | $56.73 | $45.50 | 632,830 |
2019-04-25 | $55.88 | $56.15 | $55.59 | $55.96 | $44.88 | 637,777 |
2019-04-24 | $56.25 | $56.34 | $55.60 | $55.72 | $44.69 | 1,397,708 |
2019-04-23 | $57.11 | $57.46 | $56.78 | $57.43 | $46.06 | 729,414 |
2019-04-22 | $57.73 | $57.80 | $57.35 | $57.71 | $46.29 | 381,041 |
2019-04-18 | $57.77 | $58.29 | $57.64 | $58.17 | $46.66 | 688,896 |
2019-04-17 | $58.13 | $58.21 | $57.64 | $57.76 | $46.33 | 642,941 |
2019-04-16 | $57.02 | $57.81 | $56.98 | $57.62 | $46.21 | 594,530 |
2019-04-15 | $56.89 | $56.96 | $56.61 | $56.84 | $45.59 | 818,322 |
2019-04-12 | $57.22 | $57.35 | $56.79 | $56.96 | $45.68 | 764,119 |
2019-04-11 | $56.62 | $56.79 | $56.37 | $56.69 | $45.47 | 764,243 |
2019-04-10 | $57.23 | $57.55 | $57.15 | $57.30 | $45.96 | 1,340,857 |
2019-04-09 | $56.00 | $56.19 | $55.68 | $55.80 | $44.75 | 1,362,618 |
2019-04-08 | $55.60 | $55.74 | $55.27 | $55.57 | $44.57 | 1,216,349 |
2019-04-05 | $55.70 | $55.85 | $55.44 | $55.51 | $44.52 | 1,016,902 |
2019-04-04 | $54.94 | $55.38 | $54.94 | $55.12 | $44.21 | 847,077 |
2019-04-03 | $54.81 | $55.39 | $54.81 | $55.04 | $44.14 | 1,148,397 |
2019-04-02 | $54.38 | $54.41 | $53.59 | $53.89 | $43.22 | 1,003,021 |
2019-04-01 | $54.15 | $54.48 | $54.05 | $54.41 | $43.64 | 1,470,325 |
2019-03-29 | $52.21 | $52.55 | $51.93 | $52.33 | $41.97 | 981,759 |
2019-03-28 | $50.94 | $51.36 | $50.68 | $51.27 | $41.12 | 1,240,979 |
2019-03-27 | $51.58 | $51.76 | $50.90 | $51.26 | $41.11 | 700,910 |
2019-03-26 | $51.45 | $51.69 | $51.17 | $51.47 | $41.28 | 889,953 |
2019-03-25 | $51.27 | $51.96 | $51.16 | $51.62 | $41.40 | 1,228,374 |
2019-03-22 | $52.40 | $52.56 | $51.08 | $51.16 | $41.03 | 3,625,592 |
2019-03-21 | $53.01 | $53.46 | $52.73 | $53.46 | $42.88 | 989,357 |
2019-03-20 | $52.72 | $54.10 | $52.01 | $53.40 | $42.83 | 2,043,701 |
2019-03-19 | $53.06 | $53.14 | $52.67 | $52.83 | $42.37 | 1,115,526 |
2019-03-18 | $53.06 | $53.32 | $52.85 | $53.27 | $42.73 | 984,412 |
2019-03-15 | $52.45 | $52.83 | $52.42 | $52.69 | $42.26 | 889,295 |
2019-03-14 | $51.82 | $51.91 | $51.48 | $51.63 | $41.41 | 718,696 |
2019-03-13 | $52.40 | $52.68 | $51.78 | $52.05 | $41.75 | 720,217 |
2019-03-12 | $52.49 | $52.88 | $52.45 | $52.59 | $42.18 | 462,592 |
2019-03-11 | $52.00 | $52.43 | $52.00 | $52.43 | $42.05 | 547,470 |
2019-03-08 | $51.78 | $52.10 | $51.61 | $51.93 | $41.65 | 1,137,774 |
2019-03-07 | $52.77 | $52.78 | $51.45 | $51.61 | $41.39 | 1,041,767 |
2019-03-06 | $53.29 | $53.53 | $52.87 | $52.88 | $42.41 | 541,888 |
2019-03-05 | $53.21 | $53.68 | $53.08 | $53.50 | $42.91 | 890,169 |
2019-03-04 | $53.21 | $53.21 | $52.29 | $52.97 | $42.48 | 1,469,940 |
2019-03-01 | $53.59 | $53.74 | $52.76 | $52.97 | $42.48 | 1,014,377 |
2019-02-28 | $54.25 | $54.29 | $53.60 | $53.69 | $43.06 | 990,988 |
2019-02-27 | $54.84 | $54.92 | $54.15 | $54.50 | $43.71 | 678,717 |
2019-02-26 | $55.08 | $55.71 | $55.08 | $55.42 | $44.45 | 720,856 |
2019-02-25 | $54.99 | $55.74 | $54.97 | $55.24 | $44.31 | 1,106,075 |
2019-02-22 | $54.30 | $54.88 | $54.18 | $54.32 | $43.57 | 493,249 |
2019-02-21 | $54.18 | $54.27 | $53.45 | $53.80 | $43.15 | 960,643 |
2019-02-20 | $53.86 | $54.49 | $53.74 | $54.08 | $43.37 | 638,796 |
2019-02-19 | $52.56 | $54.09 | $52.53 | $53.87 | $43.21 | 867,296 |
2019-02-15 | $52.57 | $52.77 | $52.27 | $52.67 | $42.24 | 513,496 |
2019-02-14 | $52.25 | $52.92 | $51.70 | $52.64 | $42.22 | 841,349 |
2019-02-13 | $53.44 | $53.80 | $52.52 | $52.61 | $42.20 | 655,552 |
2019-02-12 | $54.17 | $54.27 | $53.73 | $53.83 | $43.17 | 1,488,125 |
2019-02-11 | $53.64 | $53.80 | $53.30 | $53.35 | $42.79 | 498,362 |
2019-02-08 | $54.22 | $54.37 | $53.60 | $54.23 | $43.50 | 659,769 |
2019-02-07 | $54.86 | $55.10 | $53.87 | $54.77 | $43.93 | 1,149,995 |
2019-02-06 | $56.23 | $56.36 | $55.15 | $55.34 | $44.39 | 1,266,086 |
2019-02-05 | $56.10 | $57.12 | $55.90 | $57.00 | $45.72 | 846,133 |
2019-02-04 | $55.38 | $55.90 | $55.16 | $55.66 | $44.64 | 690,474 |
2019-02-01 | $56.68 | $56.71 | $56.24 | $56.52 | $45.33 | 835,483 |
2019-01-31 | $57.41 | $57.82 | $57.14 | $57.60 | $46.20 | 1,093,912 |
2019-01-30 | $55.21 | $57.53 | $55.09 | $57.38 | $46.02 | 957,114 |
2019-01-29 | $56.10 | $56.20 | $55.64 | $55.85 | $44.79 | 625,553 |
2019-01-28 | $55.02 | $55.46 | $54.72 | $55.31 | $44.36 | 966,764 |
2019-01-25 | $55.42 | $56.04 | $55.37 | $55.70 | $44.67 | 643,027 |
2019-01-24 | $54.49 | $55.43 | $54.23 | $55.29 | $44.35 | 683,598 |
2019-01-23 | $54.28 | $54.76 | $54.14 | $54.66 | $43.84 | 616,487 |
2019-01-22 | $54.53 | $54.65 | $53.88 | $54.21 | $43.48 | 1,360,860 |
2019-01-18 | $54.64 | $55.14 | $54.37 | $54.79 | $43.94 | 939,498 |
2019-01-17 | $54.27 | $55.36 | $53.88 | $55.16 | $44.24 | 1,102,725 |
2019-01-16 | $54.99 | $56.07 | $54.97 | $55.68 | $44.66 | 968,171 |
2019-01-15 | $54.39 | $54.90 | $54.18 | $54.64 | $43.82 | 813,441 |
2019-01-14 | $54.00 | $54.72 | $53.69 | $54.25 | $43.51 | 443,047 |
2019-01-11 | $54.35 | $54.85 | $54.06 | $54.46 | $43.68 | 524,382 |
2019-01-10 | $53.81 | $54.97 | $53.61 | $54.96 | $44.08 | 1,167,543 |
2019-01-09 | $53.09 | $54.38 | $53.01 | $53.87 | $43.21 | 621,057 |
2019-01-08 | $52.28 | $52.78 | $51.92 | $52.52 | $42.12 | 454,412 |
2019-01-07 | $52.69 | $52.86 | $52.09 | $52.50 | $42.11 | 907,659 |
2019-01-04 | $51.61 | $53.43 | $51.39 | $53.19 | $42.66 | 833,409 |
2019-01-03 | $50.02 | $50.94 | $49.56 | $50.44 | $40.46 | 489,713 |
2019-01-02 | $49.34 | $50.58 | $49.15 | $50.29 | $40.34 | 581,609 |
2018-12-31 | $51.40 | $51.55 | $50.27 | $50.45 | $40.46 | 413,759 |
2018-12-28 | $50.67 | $51.19 | $50.38 | $50.56 | $40.55 | 846,117 |
2018-12-27 | $49.23 | $50.06 | $48.93 | $50.02 | $40.12 | 766,090 |
2018-12-26 | $49.22 | $50.36 | $48.80 | $50.17 | $40.24 | 434,239 |
2018-12-24 | $49.44 | $50.15 | $48.66 | $48.85 | $39.18 | 228,983 |
2018-12-21 | $50.19 | $50.45 | $48.27 | $48.63 | $39.00 | 1,025,125 |
2018-12-20 | $50.35 | $50.61 | $49.12 | $49.50 | $39.70 | 1,236,697 |
2018-12-19 | $50.58 | $51.17 | $47.83 | $48.43 | $38.84 | 1,793,482 |
2018-12-18 | $49.50 | $49.94 | $49.23 | $49.40 | $39.62 | 740,215 |
2018-12-17 | $50.35 | $51.31 | $49.95 | $50.05 | $39.29 | 580,349 |
2018-12-14 | $50.88 | $51.21 | $50.43 | $50.59 | $39.72 | 731,128 |
2018-12-13 | $52.12 | $52.26 | $51.45 | $51.97 | $40.80 | 597,635 |
2018-12-12 | $52.04 | $52.99 | $52.04 | $52.22 | $41.00 | 1,221,597 |
2018-12-11 | $50.68 | $50.98 | $49.92 | $50.43 | $39.59 | 853,716 |
2018-12-10 | $50.17 | $50.43 | $48.55 | $49.74 | $39.05 | 2,964,689 |
2018-12-07 | $52.30 | $52.70 | $50.52 | $50.63 | $39.75 | 893,350 |
2018-12-06 | $51.70 | $52.65 | $50.58 | $52.62 | $41.31 | 1,232,977 |
2018-12-04 | $55.12 | $55.30 | $53.18 | $53.40 | $41.92 | 956,947 |
2018-12-03 | $54.92 | $54.99 | $54.23 | $54.81 | $43.03 | 893,034 |
2018-11-30 | $53.38 | $53.63 | $52.44 | $52.84 | $41.48 | 989,273 |
2018-11-29 | $54.83 | $55.35 | $54.53 | $54.88 | $43.09 | 987,044 |
2018-11-28 | $53.86 | $55.45 | $53.26 | $55.37 | $43.47 | 1,024,097 |
2018-11-27 | $53.56 | $53.76 | $53.04 | $53.71 | $42.17 | 686,749 |
2018-11-26 | $53.41 | $53.85 | $53.17 | $53.43 | $41.95 | 511,271 |
2018-11-23 | $51.86 | $52.52 | $51.83 | $51.86 | $40.71 | 350,126 |
2018-11-21 | $52.11 | $52.70 | $51.88 | $51.94 | $40.78 | 517,432 |
2018-11-20 | $51.23 | $51.74 | $50.71 | $51.25 | $40.24 | 1,691,067 |
2018-11-19 | $52.71 | $52.94 | $52.07 | $52.32 | $41.08 | 417,741 |
2018-11-16 | $52.39 | $53.51 | $52.15 | $53.25 | $41.81 | 858,535 |
2018-11-15 | $51.36 | $53.07 | $51.06 | $52.70 | $41.37 | 881,005 |
2018-11-14 | $50.99 | $51.03 | $49.74 | $50.47 | $39.62 | 690,044 |
2018-11-13 | $50.43 | $51.26 | $50.05 | $50.53 | $39.67 | 668,368 |
2018-11-12 | $50.76 | $50.95 | $49.93 | $50.18 | $39.40 | 715,038 |
2018-11-09 | $52.34 | $52.39 | $51.19 | $51.88 | $40.73 | 2,427,079 |
2018-11-08 | $54.30 | $54.45 | $52.77 | $53.00 | $41.61 | 685,678 |
2018-11-07 | $55.09 | $55.78 | $54.74 | $55.68 | $43.71 | 807,787 |
2018-11-06 | $52.85 | $53.49 | $52.68 | $53.44 | $41.96 | 429,555 |
2018-11-05 | $53.19 | $53.89 | $53.05 | $53.50 | $42.00 | 2,654,018 |
2018-11-02 | $52.68 | $52.96 | $51.35 | $52.26 | $41.03 | 876,429 |
2018-11-01 | $49.89 | $51.63 | $49.77 | $51.51 | $40.44 | 894,412 |
2018-10-31 | $47.90 | $48.75 | $47.55 | $48.27 | $37.90 | 613,446 |
2018-10-30 | $48.05 | $48.47 | $47.58 | $48.42 | $38.01 | 511,356 |
2018-10-29 | $48.90 | $49.00 | $46.63 | $47.44 | $37.24 | 471,107 |
2018-10-26 | $47.70 | $48.81 | $47.21 | $48.29 | $37.91 | 830,421 |
2018-10-25 | $48.36 | $49.25 | $48.18 | $48.64 | $38.19 | 647,136 |
2018-10-24 | $49.20 | $49.20 | $47.13 | $47.13 | $37.00 | 768,076 |
2018-10-23 | $48.81 | $50.30 | $48.42 | $49.87 | $39.15 | 595,689 |
2018-10-22 | $50.75 | $50.99 | $49.76 | $50.03 | $39.28 | 304,185 |
2018-10-19 | $49.79 | $50.01 | $49.16 | $49.46 | $38.83 | 463,018 |
2018-10-18 | $49.99 | $50.33 | $48.62 | $48.86 | $38.36 | 575,804 |
2018-10-17 | $51.18 | $51.37 | $50.35 | $50.55 | $39.69 | 493,505 |
2018-10-16 | $50.56 | $52.32 | $50.37 | $52.03 | $40.85 | 657,883 |
2018-10-15 | $49.96 | $50.24 | $49.63 | $49.88 | $39.16 | 570,797 |
2018-10-12 | $50.85 | $51.19 | $49.47 | $50.26 | $39.46 | 978,218 |
2018-10-11 | $48.28 | $48.73 | $47.15 | $47.64 | $37.40 | 1,330,697 |
2018-10-10 | $49.43 | $49.73 | $48.02 | $48.17 | $37.82 | 1,233,579 |
2018-10-09 | $48.98 | $50.51 | $48.80 | $50.20 | $39.41 | 599,844 |
2018-10-08 | $48.91 | $49.79 | $48.78 | $49.61 | $38.95 | 458,817 |
2018-10-05 | $50.02 | $50.34 | $48.82 | $49.59 | $38.93 | 677,194 |
2018-10-04 | $50.83 | $50.93 | $49.10 | $49.54 | $38.89 | 1,332,703 |
2018-10-03 | $52.49 | $52.64 | $50.45 | $50.70 | $39.80 | 521,959 |
2018-10-02 | $52.72 | $52.89 | $52.46 | $52.47 | $41.19 | 965,333 |
2018-10-01 | $54.33 | $54.46 | $53.33 | $53.52 | $42.02 | 236,503 |
2018-09-28 | $53.49 | $54.12 | $53.27 | $53.65 | $42.12 | 520,262 |
2018-09-27 | $54.56 | $55.01 | $54.15 | $54.27 | $42.61 | 481,371 |
2018-09-26 | $54.57 | $55.72 | $54.30 | $54.54 | $42.82 | 639,210 |
2018-09-25 | $53.96 | $54.40 | $53.68 | $54.27 | $42.61 | 295,018 |
2018-09-24 | $54.90 | $54.90 | $54.19 | $54.25 | $42.59 | 547,401 |
2018-09-21 | $54.20 | $55.10 | $54.12 | $54.90 | $43.10 | 1,784,339 |
2018-09-20 | $53.81 | $54.27 | $53.39 | $54.12 | $42.49 | 578,130 |
2018-09-19 | $52.35 | $52.95 | $52.10 | $52.81 | $41.46 | 540,760 |
2018-09-18 | $51.42 | $51.85 | $51.25 | $51.56 | $40.48 | 414,762 |
2018-09-17 | $50.80 | $51.52 | $50.58 | $51.17 | $40.17 | 516,482 |
2018-09-14 | $52.09 | $52.38 | $51.04 | $51.35 | $40.31 | 700,899 |
2018-09-13 | $52.45 | $52.96 | $51.76 | $51.99 | $40.82 | 919,903 |
2018-09-12 | $50.88 | $52.01 | $50.53 | $51.38 | $40.34 | 908,633 |
2018-09-11 | $50.31 | $51.39 | $50.04 | $51.18 | $40.18 | 528,273 |
2018-09-10 | $51.09 | $51.28 | $50.47 | $50.55 | $39.69 | 455,012 |
2018-09-07 | $51.29 | $51.91 | $50.53 | $50.77 | $39.86 | 787,548 |
2018-09-06 | $50.47 | $50.63 | $50.10 | $50.53 | $39.67 | 510,362 |
2018-09-05 | $50.31 | $50.34 | $49.54 | $50.00 | $39.25 | 900,648 |
2018-09-04 | $51.73 | $51.77 | $50.75 | $50.98 | $40.02 | 1,109,507 |
2018-08-31 | $54.51 | $55.08 | $53.86 | $54.87 | $43.08 | 1,004,934 |
2018-08-30 | $55.68 | $56.00 | $53.78 | $54.29 | $42.62 | 1,084,483 |
2018-08-29 | $56.99 | $58.14 | $56.82 | $57.98 | $45.52 | 478,757 |
2018-08-28 | $58.49 | $59.73 | $58.27 | $58.43 | $45.87 | 537,147 |
2018-08-27 | $57.96 | $58.85 | $57.81 | $58.42 | $45.86 | 537,992 |
2018-08-24 | $57.12 | $57.48 | $56.51 | $57.17 | $44.88 | 495,494 |
2018-08-23 | $56.49 | $56.70 | $55.00 | $55.20 | $43.34 | 492,029 |
2018-08-22 | $55.75 | $56.88 | $55.62 | $56.69 | $44.51 | 469,193 |
2018-08-21 | $54.40 | $55.44 | $54.40 | $54.87 | $43.08 | 859,855 |
2018-08-20 | $53.48 | $53.65 | $52.96 | $53.41 | $41.93 | 348,776 |
2018-08-17 | $51.63 | $53.32 | $51.50 | $53.15 | $41.73 | 322,149 |
2018-08-16 | $52.79 | $53.20 | $51.90 | $52.19 | $40.97 | 577,091 |
2018-08-15 | $52.52 | $53.10 | $51.45 | $52.29 | $41.05 | 1,413,339 |
2018-08-14 | $55.51 | $55.95 | $55.17 | $55.31 | $43.42 | 614,321 |
2018-08-13 | $55.30 | $55.69 | $54.00 | $54.30 | $42.63 | 624,110 |
2018-08-10 | $56.41 | $56.75 | $55.64 | $56.01 | $43.97 | 842,974 |
2018-08-09 | $59.36 | $59.90 | $58.75 | $58.82 | $46.18 | 340,569 |
2018-08-08 | $59.60 | $60.22 | $59.35 | $60.03 | $47.13 | 777,072 |
2018-08-07 | $58.75 | $60.26 | $58.75 | $59.79 | $46.94 | 269,860 |
2018-08-06 | $58.75 | $59.05 | $58.38 | $58.66 | $46.05 | 310,762 |
2018-08-03 | $59.23 | $59.92 | $58.91 | $59.57 | $46.77 | 598,197 |
2018-08-02 | $58.71 | $59.02 | $58.30 | $58.52 | $45.94 | 1,039,596 |
2018-08-01 | $60.57 | $60.76 | $59.85 | $60.27 | $47.32 | 337,653 |
2018-07-31 | $61.01 | $61.63 | $60.80 | $61.19 | $48.04 | 405,019 |
2018-07-30 | $60.81 | $61.03 | $60.38 | $60.50 | $47.50 | 255,778 |
2018-07-27 | $60.17 | $60.70 | $59.72 | $60.09 | $47.18 | 720,156 |
2018-07-26 | $59.93 | $60.24 | $59.34 | $59.48 | $46.70 | 311,540 |
2018-07-25 | $59.97 | $60.42 | $59.03 | $60.40 | $47.42 | 487,530 |
2018-07-24 | $59.06 | $59.95 | $58.91 | $59.30 | $46.56 | 752,099 |
2018-07-23 | $57.91 | $58.19 | $57.52 | $58.00 | $45.54 | 504,230 |
2018-07-20 | $58.67 | $59.14 | $58.50 | $59.09 | $46.39 | 536,581 |
2018-07-19 | $57.48 | $58.18 | $57.27 | $57.62 | $45.24 | 584,320 |
2018-07-18 | $58.46 | $59.21 | $58.14 | $59.05 | $46.36 | 414,305 |
2018-07-17 | $58.19 | $59.40 | $58.19 | $59.20 | $46.48 | 512,491 |
2018-07-16 | $58.38 | $58.53 | $57.79 | $58.13 | $45.64 | 438,417 |
2018-07-13 | $58.78 | $59.12 | $58.52 | $58.88 | $46.23 | 409,620 |
2018-07-12 | $59.03 | $59.81 | $58.57 | $59.22 | $46.49 | 332,828 |
2018-07-11 | $58.73 | $59.15 | $57.91 | $58.43 | $45.87 | 702,056 |
2018-07-10 | $60.09 | $60.53 | $59.68 | $60.45 | $47.46 | 698,957 |
2018-07-09 | $60.36 | $60.69 | $60.12 | $60.50 | $47.50 | 629,646 |
2018-07-06 | $58.24 | $59.43 | $58.24 | $58.70 | $46.08 | 541,208 |
2018-07-05 | $58.84 | $59.27 | $57.99 | $58.24 | $45.72 | 737,321 |
2018-07-03 | $57.13 | $58.10 | $56.79 | $57.41 | $45.07 | 525,829 |
2018-07-02 | $56.30 | $57.06 | $56.02 | $56.89 | $44.66 | 920,288 |
2018-06-29 | $56.97 | $57.64 | $56.41 | $57.56 | $45.19 | 1,503,652 |
2018-06-28 | $54.93 | $55.51 | $54.45 | $55.48 | $43.56 | 719,336 |
2018-06-27 | $55.10 | $55.34 | $53.17 | $53.65 | $42.12 | 884,443 |
2018-06-26 | $56.63 | $56.88 | $55.76 | $56.06 | $44.01 | 955,907 |
2018-06-25 | $56.60 | $56.90 | $55.72 | $56.65 | $44.48 | 725,172 |
2018-06-22 | $58.10 | $58.45 | $57.36 | $57.99 | $45.53 | 496,270 |
2018-06-21 | $56.77 | $56.90 | $56.16 | $56.45 | $44.32 | 355,261 |
2018-06-20 | $57.00 | $57.35 | $56.39 | $56.44 | $44.31 | 567,640 |
2018-06-19 | $55.72 | $56.12 | $54.96 | $55.61 | $43.66 | 977,578 |
2018-06-18 | $58.28 | $58.28 | $57.42 | $57.86 | $44.74 | 512,858 |
2018-06-15 | $59.93 | $60.41 | $59.29 | $59.75 | $46.20 | 489,375 |
2018-06-14 | $61.53 | $61.84 | $60.21 | $60.24 | $46.58 | 490,493 |
2018-06-13 | $60.90 | $61.68 | $59.71 | $60.38 | $46.68 | 541,539 |
2018-06-12 | $61.00 | $61.12 | $60.09 | $60.24 | $46.58 | 314,683 |
2018-06-11 | $61.35 | $61.59 | $61.00 | $61.19 | $47.31 | 334,543 |
2018-06-08 | $61.60 | $62.33 | $61.10 | $62.10 | $48.01 | 567,605 |
2018-06-07 | $63.38 | $63.69 | $61.70 | $62.11 | $48.02 | 925,775 |
2018-06-06 | $63.82 | $64.44 | $63.69 | $64.35 | $49.75 | 336,470 |
2018-06-05 | $63.76 | $64.02 | $62.96 | $63.04 | $48.74 | 534,425 |
2018-06-04 | $65.27 | $65.69 | $65.14 | $65.32 | $50.50 | 457,821 |
2018-06-01 | $63.76 | $64.26 | $63.44 | $63.97 | $49.46 | 541,685 |
2018-05-31 | $62.61 | $62.80 | $61.85 | $62.23 | $48.11 | 618,815 |
2018-05-30 | $62.09 | $62.92 | $61.57 | $62.84 | $48.59 | 470,520 |
2018-05-29 | $62.35 | $62.60 | $61.07 | $61.45 | $47.51 | 524,779 |
2018-05-25 | $63.99 | $64.86 | $63.85 | $64.45 | $49.83 | 356,807 |
2018-05-24 | $64.37 | $64.84 | $63.67 | $64.59 | $49.94 | 342,326 |
2018-05-23 | $63.65 | $64.96 | $63.44 | $64.89 | $50.17 | 306,722 |
2018-05-22 | $64.52 | $65.04 | $64.44 | $64.57 | $49.92 | 219,332 |
2018-05-21 | $62.72 | $63.14 | $62.42 | $62.90 | $48.63 | 261,899 |
2018-05-18 | $63.45 | $63.63 | $62.84 | $63.07 | $48.76 | 481,595 |
2018-05-17 | $64.95 | $65.22 | $64.21 | $64.87 | $50.16 | 1,167,148 |
2018-05-16 | $66.28 | $66.74 | $66.03 | $66.28 | $51.25 | 467,159 |
2018-05-15 | $64.99 | $65.33 | $64.22 | $64.55 | $49.91 | 464,037 |
2018-05-14 | $67.75 | $68.15 | $67.38 | $67.48 | $52.17 | 193,720 |
2018-05-11 | $67.90 | $68.46 | $67.56 | $67.88 | $52.48 | 326,893 |
2018-05-10 | $66.72 | $67.85 | $66.66 | $67.55 | $52.23 | 671,409 |
2018-05-09 | $65.41 | $65.72 | $64.96 | $65.57 | $50.70 | 342,537 |
2018-05-08 | $64.97 | $65.22 | $64.34 | $65.16 | $50.38 | 334,186 |
2018-05-07 | $65.30 | $65.78 | $65.00 | $65.32 | $50.50 | 218,648 |
2018-05-04 | $64.54 | $66.08 | $64.33 | $65.64 | $50.75 | 472,716 |
2018-05-03 | $65.02 | $65.13 | $63.59 | $64.69 | $50.02 | 544,872 |
2018-05-02 | $65.84 | $66.22 | $64.69 | $64.77 | $50.08 | 466,497 |
2018-05-01 | $65.18 | $66.78 | $63.88 | $65.01 | $50.26 | 660,186 |
2018-04-30 | $66.87 | $67.03 | $65.71 | $65.84 | $50.91 | 421,945 |
2018-04-27 | $66.50 | $67.35 | $65.90 | $67.17 | $51.93 | 327,279 |
2018-04-26 | $66.05 | $66.65 | $65.74 | $66.59 | $51.49 | 398,530 |
2018-04-25 | $65.26 | $65.68 | $64.61 | $65.33 | $50.51 | 590,651 |
2018-04-24 | $66.68 | $67.17 | $65.73 | $66.15 | $51.15 | 397,237 |
2018-04-23 | $67.66 | $67.74 | $66.58 | $66.71 | $51.58 | 537,965 |
2018-04-20 | $68.86 | $68.91 | $68.04 | $68.41 | $52.89 | 443,500 |
2018-04-19 | $70.15 | $70.33 | $68.91 | $69.32 | $53.60 | 272,328 |
2018-04-18 | $69.55 | $70.19 | $69.26 | $69.89 | $54.04 | 330,502 |
2018-04-17 | $67.89 | $68.80 | $67.77 | $68.55 | $53.00 | 271,368 |
2018-04-16 | $67.59 | $68.16 | $67.43 | $68.05 | $52.61 | 305,135 |
2018-04-13 | $67.63 | $67.83 | $66.98 | $67.22 | $51.97 | 203,367 |
2018-04-12 | $67.89 | $68.22 | $67.35 | $67.58 | $52.25 | 358,617 |
2018-04-11 | $67.58 | $68.27 | $67.03 | $67.98 | $52.56 | 394,076 |
2018-04-10 | $67.80 | $68.52 | $67.28 | $68.30 | $52.81 | 370,041 |
2018-04-09 | $66.83 | $67.88 | $66.40 | $66.94 | $51.76 | 448,296 |
2018-04-06 | $67.49 | $67.97 | $66.02 | $66.69 | $51.56 | 426,504 |
2018-04-05 | $68.20 | $68.49 | $67.58 | $68.11 | $52.66 | 429,125 |
2018-04-04 | $65.77 | $68.15 | $65.56 | $68.02 | $52.59 | 563,466 |
2018-04-03 | $67.96 | $68.13 | $66.83 | $67.72 | $52.36 | 551,141 |
2018-04-02 | $68.35 | $68.93 | $66.15 | $67.05 | $51.84 | 509,969 |
2018-03-29 | $67.68 | $69.01 | $67.49 | $68.70 | $53.12 | 702,935 |
2018-03-28 | $68.14 | $68.45 | $67.25 | $67.74 | $52.37 | 586,898 |
2018-03-27 | $70.75 | $70.92 | $68.86 | $69.33 | $53.60 | 544,024 |
2018-03-26 | $69.91 | $71.75 | $69.73 | $71.38 | $55.19 | 449,765 |
2018-03-23 | $70.16 | $70.67 | $68.18 | $68.41 | $52.89 | 778,356 |
2018-03-22 | $70.58 | $71.03 | $68.94 | $69.45 | $53.70 | 789,936 |
2018-03-21 | $71.16 | $73.14 | $70.75 | $72.16 | $55.79 | 460,891 |
2018-03-20 | $70.85 | $71.79 | $70.83 | $71.41 | $55.21 | 387,931 |
2018-03-19 | $70.07 | $70.45 | $69.33 | $69.92 | $54.06 | 543,294 |
2018-03-16 | $70.90 | $71.38 | $70.20 | $70.41 | $54.44 | 449,356 |
2018-03-15 | $71.76 | $72.03 | $70.74 | $71.19 | $55.04 | 375,895 |
2018-03-14 | $72.57 | $72.75 | $71.68 | $72.32 | $55.92 | 313,500 |
2018-03-13 | $73.84 | $74.12 | $72.36 | $72.68 | $56.19 | 421,137 |
2018-03-12 | $73.87 | $74.01 | $73.36 | $73.76 | $57.03 | 440,931 |
2018-03-09 | $73.39 | $74.47 | $73.15 | $74.39 | $57.52 | 471,312 |
2018-03-08 | $73.46 | $73.63 | $72.76 | $73.63 | $56.93 | 278,846 |
2018-03-07 | $73.19 | $73.97 | $72.73 | $73.85 | $57.10 | 383,445 |
2018-03-06 | $73.89 | $74.53 | $73.21 | $73.62 | $56.92 | 358,572 |
2018-03-05 | $71.25 | $72.87 | $71.19 | $72.33 | $55.92 | 529,067 |
2018-03-02 | $70.53 | $72.07 | $69.93 | $71.74 | $55.47 | 600,490 |
2018-03-01 | $71.50 | $72.45 | $70.40 | $71.22 | $55.07 | 517,831 |
2018-02-28 | $72.58 | $72.62 | $71.28 | $71.36 | $55.17 | 517,553 |
2018-02-27 | $74.08 | $74.11 | $72.35 | $72.43 | $56.00 | 645,558 |
2018-02-26 | $74.38 | $75.50 | $73.93 | $75.30 | $58.22 | 426,793 |
2018-02-23 | $74.34 | $75.36 | $74.02 | $75.29 | $58.21 | 393,712 |
2018-02-22 | $72.44 | $73.22 | $72.16 | $72.35 | $55.94 | 420,779 |
2018-02-21 | $73.61 | $74.65 | $72.25 | $72.30 | $55.90 | 521,212 |
2018-02-20 | $71.90 | $72.37 | $71.34 | $72.09 | $55.74 | 735,803 |
2018-02-16 | $73.67 | $75.10 | $73.50 | $74.25 | $57.41 | 438,454 |
2018-02-15 | $74.82 | $75.29 | $73.74 | $75.08 | $58.05 | 945,963 |
2018-02-14 | $69.72 | $72.65 | $69.68 | $72.21 | $55.83 | 807,651 |
2018-02-13 | $69.39 | $69.85 | $69.06 | $69.55 | $53.77 | 330,175 |
2018-02-12 | $67.91 | $69.52 | $67.80 | $68.30 | $52.81 | 976,606 |
2018-02-09 | $66.42 | $67.09 | $63.93 | $66.31 | $51.27 | 1,257,290 |
2018-02-08 | $68.01 | $68.28 | $64.18 | $64.45 | $49.83 | 1,123,537 |
2018-02-07 | $68.65 | $69.77 | $67.18 | $67.32 | $52.05 | 711,691 |
2018-02-06 | $66.27 | $69.99 | $66.11 | $69.07 | $53.40 | 1,330,010 |
2018-02-05 | $67.83 | $68.46 | $65.27 | $65.27 | $50.46 | 1,146,284 |
2018-02-02 | $69.89 | $70.10 | $68.71 | $68.78 | $53.18 | 934,703 |
2018-02-01 | $71.66 | $72.03 | $71.08 | $71.31 | $55.13 | 549,457 |
2018-01-31 | $72.13 | $72.49 | $71.09 | $72.14 | $55.78 | 718,123 |
2018-01-30 | $71.15 | $71.88 | $70.89 | $71.58 | $55.34 | 552,213 |
2018-01-29 | $73.18 | $73.33 | $72.58 | $72.92 | $56.38 | 861,155 |
2018-01-26 | $75.29 | $76.08 | $75.06 | $75.98 | $58.75 | 344,150 |
2018-01-25 | $75.40 | $76.53 | $75.03 | $75.25 | $58.18 | 761,907 |
2018-01-24 | $74.33 | $75.10 | $74.04 | $74.93 | $57.93 | 512,080 |
2018-01-23 | $73.21 | $74.11 | $73.03 | $74.05 | $57.25 | 424,262 |
2018-01-22 | $72.58 | $73.53 | $72.42 | $73.49 | $56.82 | 295,173 |
2018-01-19 | $71.69 | $72.02 | $71.06 | $71.83 | $55.54 | 561,901 |
2018-01-18 | $71.70 | $72.52 | $71.57 | $72.35 | $55.94 | 478,449 |
2018-01-17 | $71.19 | $72.04 | $71.00 | $71.31 | $55.13 | 386,527 |
2018-01-16 | $70.83 | $70.96 | $70.06 | $70.15 | $54.24 | 537,233 |
2018-01-12 | $68.81 | $69.57 | $68.44 | $69.54 | $53.77 | 280,632 |
2018-01-11 | $67.90 | $68.93 | $67.87 | $68.71 | $53.12 | 623,849 |
2018-01-10 | $68.87 | $69.39 | $68.58 | $69.25 | $53.54 | 444,934 |
2018-01-09 | $70.00 | $70.29 | $69.36 | $70.18 | $54.26 | 468,912 |
2018-01-08 | $69.60 | $70.00 | $69.39 | $69.70 | $53.89 | 284,994 |
2018-01-05 | $69.70 | $70.59 | $69.69 | $70.56 | $54.55 | 332,917 |
2018-01-04 | $69.37 | $70.14 | $69.24 | $69.97 | $54.10 | 388,704 |
2018-01-03 | $69.32 | $70.30 | $69.01 | $70.24 | $54.31 | 670,868 |
2018-01-02 | $70.03 | $70.17 | $69.26 | $69.94 | $54.08 | 663,039 |
2017-12-29 | $70.32 | $70.78 | $69.69 | $69.99 | $54.11 | 599,863 |
2017-12-28 | $69.43 | $69.85 | $68.82 | $69.07 | $53.40 | 298,440 |
2017-12-27 | $68.63 | $69.31 | $68.61 | $69.24 | $53.53 | 281,427 |
2017-12-26 | $68.05 | $68.64 | $68.05 | $68.62 | $53.05 | 141,257 |
2017-12-22 | $66.92 | $67.81 | $66.92 | $67.70 | $52.34 | 462,086 |
2017-12-21 | $66.78 | $67.23 | $66.68 | $66.86 | $51.69 | 833,246 |
2017-12-20 | $66.22 | $66.97 | $65.96 | $65.98 | $51.01 | 531,234 |
2017-12-19 | $66.65 | $66.87 | $65.73 | $65.91 | $50.96 | 1,181,834 |
2017-12-18 | $65.45 | $67.01 | $65.45 | $65.93 | $50.50 | 886,386 |
2017-12-15 | $62.20 | $63.31 | $62.17 | $62.91 | $48.19 | 640,266 |
2017-12-14 | $62.00 | $62.08 | $61.39 | $61.40 | $47.03 | 287,071 |
2017-12-13 | $60.15 | $62.35 | $60.15 | $61.68 | $47.25 | 1,444,789 |
2017-12-12 | $59.98 | $60.17 | $59.64 | $59.87 | $45.86 | 424,852 |
2017-12-11 | $60.91 | $61.26 | $60.71 | $61.16 | $46.85 | 333,940 |
2017-12-08 | $61.46 | $61.53 | $60.93 | $61.45 | $47.07 | 344,964 |
2017-12-07 | $61.22 | $61.71 | $60.92 | $61.12 | $46.82 | 438,581 |
2017-12-06 | $62.05 | $62.23 | $61.67 | $62.15 | $47.61 | 644,454 |
2017-12-05 | $63.73 | $64.51 | $63.65 | $64.08 | $49.09 | 426,720 |
2017-12-04 | $63.90 | $64.28 | $63.51 | $63.74 | $48.82 | 688,496 |
2017-12-01 | $63.82 | $63.90 | $63.08 | $63.50 | $48.64 | 569,552 |
2017-11-30 | $64.65 | $64.93 | $63.88 | $64.02 | $49.04 | 958,854 |
2017-11-29 | $64.65 | $64.76 | $64.30 | $64.39 | $49.32 | 446,096 |
2017-11-28 | $64.33 | $64.90 | $64.05 | $64.51 | $49.41 | 397,786 |
2017-11-27 | $63.70 | $63.70 | $63.03 | $63.09 | $48.33 | 1,177,628 |
2017-11-24 | $62.47 | $62.91 | $62.42 | $62.78 | $48.09 | 268,518 |
2017-11-22 | $63.74 | $64.00 | $63.20 | $63.44 | $48.59 | 996,347 |
2017-11-21 | $63.33 | $63.89 | $63.33 | $63.56 | $48.69 | 530,245 |
2017-11-20 | $62.49 | $63.06 | $62.49 | $62.86 | $48.15 | 363,323 |
2017-11-17 | $62.26 | $62.88 | $62.12 | $62.43 | $47.82 | 429,417 |
2017-11-16 | $60.13 | $60.79 | $59.82 | $60.53 | $46.37 | 367,109 |
2017-11-15 | $59.27 | $59.27 | $58.68 | $58.89 | $45.11 | 408,181 |
2017-11-14 | $59.13 | $59.19 | $58.66 | $58.87 | $45.09 | 317,310 |
2017-11-13 | $58.53 | $58.90 | $58.42 | $58.85 | $45.08 | 253,886 |
2017-11-10 | $59.43 | $59.57 | $58.61 | $59.04 | $45.22 | 346,998 |
2017-11-09 | $59.79 | $60.16 | $59.37 | $60.05 | $46.00 | 457,890 |
2017-11-08 | $60.23 | $60.46 | $60.15 | $60.28 | $46.17 | 408,799 |
2017-11-07 | $60.67 | $60.77 | $59.68 | $59.87 | $45.86 | 811,822 |
2017-11-06 | $59.93 | $60.50 | $59.86 | $60.42 | $46.28 | 297,629 |
2017-11-03 | $60.03 | $60.04 | $59.34 | $59.79 | $45.80 | 446,734 |
2017-11-02 | $60.55 | $60.75 | $60.01 | $60.52 | $46.36 | 285,410 |
2017-11-01 | $60.00 | $60.37 | $59.68 | $59.95 | $45.92 | 405,633 |
2017-10-31 | $59.47 | $59.99 | $59.22 | $59.91 | $45.89 | 1,674,239 |
2017-10-30 | $59.67 | $59.87 | $59.45 | $59.46 | $45.55 | 383,118 |
2017-10-27 | $58.84 | $59.68 | $58.66 | $59.55 | $45.62 | 444,048 |
2017-10-26 | $58.46 | $58.92 | $58.25 | $58.30 | $44.66 | 1,430,459 |
2017-10-25 | $59.48 | $59.60 | $58.35 | $59.07 | $45.25 | 674,426 |
2017-10-24 | $60.30 | $60.72 | $60.11 | $60.11 | $46.04 | 411,973 |
2017-10-23 | $60.75 | $60.75 | $60.24 | $60.50 | $46.34 | 262,835 |
2017-10-20 | $60.76 | $61.20 | $60.67 | $61.14 | $46.83 | 234,465 |
2017-10-19 | $61.50 | $61.68 | $61.26 | $61.48 | $47.09 | 212,740 |
2017-10-18 | $61.66 | $61.98 | $61.51 | $61.62 | $47.20 | 269,720 |
2017-10-17 | $61.92 | $62.20 | $61.61 | $61.97 | $47.47 | 389,385 |
2017-10-16 | $63.20 | $63.45 | $62.70 | $62.78 | $48.09 | 359,665 |
2017-10-13 | $62.47 | $63.09 | $62.40 | $62.85 | $48.14 | 375,612 |
2017-10-12 | $61.24 | $62.47 | $61.24 | $61.56 | $47.15 | 249,842 |
2017-10-11 | $60.98 | $61.26 | $60.69 | $61.08 | $46.79 | 528,044 |
2017-10-10 | $60.03 | $60.47 | $60.03 | $60.31 | $46.20 | 330,342 |
2017-10-09 | $59.39 | $59.47 | $59.01 | $59.39 | $45.49 | 272,220 |
2017-10-06 | $59.11 | $59.66 | $58.81 | $59.63 | $45.68 | 374,781 |
2017-10-05 | $59.34 | $59.79 | $59.25 | $59.55 | $45.62 | 472,884 |
2017-10-04 | $59.12 | $59.51 | $58.95 | $59.14 | $45.30 | 224,672 |
2017-10-03 | $58.13 | $58.73 | $57.94 | $58.56 | $44.86 | 258,834 |
2017-10-02 | $58.44 | $58.75 | $57.94 | $58.04 | $44.46 | 361,324 |
2017-09-29 | $58.84 | $58.90 | $58.47 | $58.75 | $45.00 | 511,155 |
2017-09-28 | $57.83 | $58.17 | $57.71 | $58.05 | $44.47 | 327,225 |
2017-09-27 | $57.89 | $58.14 | $57.58 | $57.95 | $44.39 | 595,830 |
2017-09-26 | $59.12 | $59.16 | $58.31 | $58.79 | $45.03 | 360,425 |
2017-09-25 | $60.00 | $60.12 | $59.13 | $59.48 | $45.56 | 398,081 |
2017-09-22 | $60.57 | $60.68 | $60.05 | $60.24 | $46.14 | 267,397 |
2017-09-21 | $60.37 | $60.65 | $60.01 | $60.20 | $46.11 | 219,778 |
2017-09-20 | $60.34 | $60.63 | $59.02 | $60.10 | $46.04 | 479,817 |
2017-09-19 | $59.90 | $60.23 | $59.83 | $60.16 | $46.08 | 367,309 |
2017-09-18 | $60.49 | $60.67 | $59.90 | $60.01 | $45.97 | 182,965 |
2017-09-15 | $60.40 | $60.84 | $60.14 | $60.67 | $46.47 | 259,647 |
2017-09-14 | $60.55 | $60.92 | $60.44 | $60.86 | $46.62 | 250,423 |
2017-09-13 | $61.50 | $61.50 | $60.71 | $61.04 | $46.76 | 403,323 |
2017-09-12 | $61.95 | $62.00 | $61.69 | $61.84 | $47.37 | 193,461 |
2017-09-11 | $62.10 | $62.42 | $61.92 | $61.97 | $47.47 | 229,866 |
2017-09-08 | $62.13 | $62.26 | $61.56 | $61.67 | $47.24 | 301,282 |
2017-09-07 | $62.30 | $62.82 | $62.21 | $62.76 | $48.07 | 135,979 |
2017-09-06 | $61.82 | $62.47 | $61.67 | $62.31 | $47.73 | 335,283 |
2017-09-05 | $62.74 | $62.91 | $61.89 | $62.46 | $47.84 | 515,422 |
2017-09-01 | $62.90 | $63.45 | $62.82 | $63.18 | $48.40 | 425,442 |
2017-08-31 | $62.34 | $62.72 | $62.21 | $62.52 | $47.89 | 427,519 |
2017-08-30 | $62.20 | $62.31 | $62.00 | $62.18 | $47.63 | 272,673 |
2017-08-29 | $62.55 | $62.92 | $62.42 | $62.72 | $48.04 | 211,011 |
2017-08-28 | $62.58 | $62.75 | $62.38 | $62.69 | $48.02 | 251,076 |
2017-08-25 | $62.23 | $63.22 | $62.19 | $63.08 | $48.32 | 451,815 |
2017-08-24 | $61.89 | $62.20 | $61.72 | $61.99 | $47.48 | 330,141 |
2017-08-23 | $61.40 | $62.15 | $61.35 | $61.96 | $47.46 | 251,488 |
2017-08-22 | $61.44 | $61.65 | $61.30 | $61.42 | $47.05 | 224,980 |
2017-08-21 | $60.88 | $61.21 | $60.84 | $61.10 | $46.80 | 217,337 |
2017-08-18 | $60.61 | $61.23 | $60.30 | $60.88 | $46.63 | 484,936 |
2017-08-17 | $60.86 | $61.05 | $59.96 | $60.02 | $45.98 | 460,141 |
2017-08-16 | $60.69 | $61.02 | $60.52 | $60.92 | $46.66 | 307,791 |
2017-08-15 | $59.29 | $59.83 | $59.29 | $59.68 | $45.71 | 171,933 |
2017-08-14 | $60.10 | $60.21 | $59.86 | $59.89 | $45.88 | 338,568 |
2017-08-11 | $58.91 | $59.25 | $58.66 | $58.77 | $45.02 | 530,387 |
2017-08-10 | $60.15 | $60.36 | $58.87 | $58.97 | $45.17 | 637,888 |
2017-08-09 | $59.47 | $60.05 | $59.08 | $59.93 | $45.91 | 501,348 |
2017-08-08 | $61.34 | $61.61 | $60.01 | $60.36 | $46.24 | 1,096,257 |
2017-08-07 | $60.61 | $61.40 | $60.45 | $61.05 | $46.76 | 427,583 |
2017-08-04 | $59.75 | $59.96 | $59.31 | $59.92 | $45.90 | 376,152 |
2017-08-03 | $60.00 | $60.00 | $59.42 | $59.69 | $45.72 | 438,908 |
2017-08-02 | $60.00 | $60.39 | $59.79 | $60.36 | $46.24 | 508,753 |
2017-08-01 | $59.92 | $60.39 | $59.63 | $60.05 | $46.00 | 550,543 |
2017-07-31 | $60.33 | $60.42 | $60.02 | $60.15 | $46.07 | 410,286 |
2017-07-28 | $60.82 | $61.22 | $60.66 | $61.21 | $46.89 | 281,225 |
2017-07-27 | $61.20 | $61.31 | $60.08 | $60.57 | $46.40 | 457,763 |
2017-07-26 | $60.81 | $61.66 | $60.58 | $61.42 | $47.05 | 484,529 |
2017-07-25 | $60.46 | $60.76 | $60.17 | $60.29 | $46.18 | 268,710 |
2017-07-24 | $61.14 | $61.19 | $60.89 | $61.11 | $46.81 | 245,317 |
2017-07-21 | $61.07 | $61.28 | $60.55 | $61.04 | $46.76 | 414,208 |
2017-07-20 | $60.77 | $60.92 | $60.13 | $60.60 | $46.42 | 469,362 |
2017-07-19 | $60.58 | $60.91 | $60.38 | $60.63 | $46.44 | 296,152 |
2017-07-18 | $59.58 | $59.80 | $59.30 | $59.72 | $45.75 | 407,405 |
2017-07-17 | $59.84 | $60.02 | $59.61 | $59.69 | $45.72 | 358,586 |
2017-07-14 | $58.95 | $59.57 | $58.95 | $59.44 | $45.53 | 917,413 |
2017-07-13 | $57.80 | $58.17 | $57.57 | $57.91 | $44.36 | 485,726 |
2017-07-12 | $56.84 | $57.63 | $56.84 | $57.42 | $43.98 | 557,582 |
2017-07-11 | $55.26 | $55.38 | $54.81 | $55.21 | $42.29 | 343,354 |
2017-07-10 | $55.73 | $55.85 | $55.26 | $55.50 | $42.51 | 459,916 |
2017-07-07 | $55.48 | $55.63 | $54.97 | $55.45 | $42.47 | 348,809 |
2017-07-06 | $56.05 | $56.05 | $55.45 | $55.54 | $42.54 | 456,122 |
2017-07-05 | $56.05 | $56.36 | $55.50 | $56.25 | $43.09 | 703,837 |
2017-07-03 | $56.85 | $56.99 | $56.67 | $56.80 | $43.51 | 312,018 |
2017-06-30 | $56.50 | $57.01 | $56.40 | $56.72 | $43.45 | 592,797 |
2017-06-29 | $56.86 | $56.98 | $55.84 | $56.37 | $43.18 | 526,344 |
2017-06-28 | $57.48 | $57.81 | $57.22 | $57.67 | $44.18 | 275,036 |
2017-06-27 | $57.61 | $57.79 | $56.96 | $57.06 | $43.71 | 476,067 |
2017-06-26 | $58.35 | $58.67 | $58.10 | $58.23 | $44.60 | 325,753 |
2017-06-23 | $57.74 | $58.22 | $57.65 | $57.91 | $44.36 | 253,641 |
2017-06-22 | $56.50 | $57.27 | $56.28 | $56.96 | $43.63 | 233,146 |
2017-06-21 | $56.72 | $57.05 | $56.44 | $56.64 | $43.39 | 358,863 |
2017-06-20 | $56.69 | $56.91 | $55.97 | $56.01 | $42.90 | 487,455 |
2017-06-19 | $57.31 | $58.13 | $57.05 | $57.89 | $43.98 | 458,183 |
2017-06-16 | $57.73 | $58.01 | $57.35 | $57.89 | $43.98 | 619,454 |
2017-06-15 | $57.72 | $57.93 | $57.17 | $57.71 | $43.84 | 554,522 |
2017-06-14 | $59.88 | $60.12 | $59.04 | $59.45 | $45.16 | 636,973 |
2017-06-13 | $58.96 | $59.19 | $58.69 | $59.04 | $44.85 | 327,673 |
2017-06-12 | $58.80 | $58.94 | $58.30 | $58.83 | $44.69 | 452,852 |
2017-06-09 | $59.13 | $59.33 | $58.30 | $58.75 | $44.63 | 421,379 |
2017-06-08 | $59.03 | $59.11 | $58.51 | $58.66 | $44.56 | 266,809 |
2017-06-07 | $59.27 | $59.74 | $58.93 | $59.34 | $45.08 | 339,853 |
2017-06-06 | $60.02 | $60.16 | $59.67 | $59.77 | $45.41 | 286,543 |
2017-06-05 | $61.18 | $61.46 | $61.13 | $61.20 | $46.49 | 332,869 |
2017-06-02 | $60.61 | $60.81 | $60.22 | $60.65 | $46.07 | 258,018 |
2017-06-01 | $59.62 | $60.53 | $59.39 | $60.52 | $45.98 | 588,348 |
2017-05-31 | $59.90 | $59.90 | $59.21 | $59.47 | $45.18 | 610,414 |
2017-05-30 | $60.69 | $60.94 | $60.55 | $60.70 | $46.11 | 308,665 |
2017-05-26 | $61.85 | $62.15 | $61.83 | $62.10 | $47.18 | 303,351 |
2017-05-25 | $61.94 | $62.20 | $61.64 | $61.77 | $46.93 | 347,143 |
2017-05-24 | $61.74 | $62.30 | $61.67 | $62.26 | $47.30 | 486,975 |
2017-05-23 | $61.11 | $61.69 | $61.00 | $61.59 | $46.79 | 335,409 |
2017-05-22 | $60.34 | $60.46 | $60.16 | $60.30 | $45.81 | 233,349 |
2017-05-19 | $59.73 | $60.40 | $59.67 | $60.08 | $45.64 | 461,061 |
2017-05-18 | $58.58 | $59.24 | $58.21 | $58.50 | $44.44 | 1,416,401 |
2017-05-17 | $59.84 | $60.07 | $59.37 | $59.43 | $45.15 | 493,069 |
2017-05-16 | $60.28 | $60.83 | $60.20 | $60.81 | $46.20 | 810,435 |
2017-05-15 | $59.95 | $60.27 | $59.82 | $60.23 | $45.76 | 309,942 |
2017-05-12 | $59.27 | $59.45 | $59.03 | $59.20 | $44.97 | 171,918 |
2017-05-11 | $58.81 | $59.26 | $58.66 | $59.13 | $44.92 | 299,947 |
2017-05-10 | $58.45 | $58.98 | $58.41 | $58.90 | $44.75 | 472,156 |
2017-05-09 | $57.34 | $58.17 | $57.33 | $57.89 | $43.98 | 386,240 |
2017-05-08 | $57.59 | $57.59 | $56.90 | $57.09 | $43.37 | 359,077 |
2017-05-05 | $56.80 | $57.95 | $56.73 | $57.88 | $43.97 | 434,648 |
2017-05-04 | $57.42 | $57.42 | $56.48 | $56.74 | $43.10 | 506,210 |
2017-05-03 | $58.27 | $58.73 | $58.23 | $58.28 | $44.27 | 384,385 |
2017-05-02 | $58.82 | $59.24 | $58.69 | $58.96 | $44.79 | 499,139 |
2017-05-01 | $58.83 | $58.88 | $58.48 | $58.52 | $44.46 | 123,859 |
2017-04-28 | $58.73 | $58.90 | $58.17 | $58.48 | $44.43 | 373,452 |
2017-04-27 | $58.42 | $58.42 | $57.67 | $57.87 | $43.96 | 230,548 |
2017-04-26 | $58.22 | $58.68 | $57.97 | $58.24 | $44.24 | 437,939 |
2017-04-25 | $59.09 | $59.45 | $58.97 | $59.17 | $44.95 | 278,633 |
2017-04-24 | $59.02 | $59.29 | $58.94 | $59.16 | $44.94 | 435,953 |
2017-04-21 | $57.67 | $57.78 | $57.41 | $57.72 | $43.85 | 428,950 |
2017-04-20 | $57.71 | $58.10 | $57.59 | $58.03 | $44.08 | 595,574 |
2017-04-19 | $57.18 | $57.40 | $56.75 | $56.95 | $43.26 | 542,252 |
2017-04-18 | $57.29 | $57.67 | $57.21 | $57.27 | $43.51 | 312,685 |
2017-04-17 | $57.60 | $58.25 | $57.60 | $58.19 | $44.21 | 332,891 |
2017-04-13 | $57.08 | $57.75 | $57.08 | $57.18 | $43.44 | 360,885 |
2017-04-12 | $56.41 | $56.91 | $55.91 | $56.86 | $43.20 | 620,656 |
2017-04-11 | $55.00 | $55.42 | $54.64 | $55.30 | $42.01 | 416,714 |
2017-04-10 | $54.34 | $54.34 | $53.95 | $53.99 | $41.02 | 279,690 |
2017-04-07 | $54.20 | $54.69 | $54.10 | $54.37 | $41.30 | 354,705 |
2017-04-06 | $54.21 | $54.39 | $54.06 | $54.24 | $41.21 | 309,392 |
2017-04-05 | $54.55 | $54.81 | $54.10 | $54.15 | $41.14 | 479,023 |
2017-04-04 | $55.23 | $55.80 | $55.14 | $55.44 | $42.12 | 392,204 |
2017-04-03 | $55.39 | $55.74 | $54.32 | $54.75 | $41.59 | 1,184,459 |
2017-03-31 | $55.87 | $55.96 | $55.07 | $55.19 | $41.93 | 959,728 |
2017-03-30 | $58.31 | $58.79 | $56.91 | $57.02 | $43.32 | 534,265 |
2017-03-29 | $58.01 | $58.58 | $57.66 | $58.08 | $44.12 | 481,407 |
2017-03-28 | $58.47 | $58.76 | $58.06 | $58.24 | $44.24 | 865,084 |
2017-03-27 | $58.63 | $58.91 | $58.25 | $58.72 | $44.61 | 469,120 |
2017-03-24 | $60.30 | $60.58 | $60.03 | $60.37 | $45.86 | 364,919 |
2017-03-23 | $60.28 | $60.70 | $60.09 | $60.39 | $45.88 | 489,832 |
2017-03-22 | $59.68 | $60.22 | $59.60 | $60.10 | $45.66 | 547,736 |
2017-03-21 | $61.07 | $61.26 | $59.60 | $59.73 | $45.38 | 869,906 |
2017-03-20 | $59.82 | $60.65 | $59.69 | $60.37 | $45.86 | 544,914 |
2017-03-17 | $58.99 | $59.40 | $58.83 | $59.25 | $45.01 | 401,581 |
2017-03-16 | $59.51 | $59.86 | $59.15 | $59.29 | $45.04 | 842,345 |
2017-03-15 | $56.68 | $58.94 | $56.68 | $58.56 | $44.49 | 767,193 |
2017-03-14 | $56.28 | $56.59 | $56.08 | $56.19 | $42.69 | 344,764 |
2017-03-13 | $56.16 | $56.84 | $56.16 | $56.74 | $43.10 | 289,824 |
2017-03-10 | $55.49 | $55.89 | $55.30 | $55.84 | $42.42 | 426,389 |
2017-03-09 | $54.87 | $54.92 | $53.84 | $54.21 | $41.18 | 417,171 |
2017-03-08 | $55.83 | $55.97 | $55.16 | $55.22 | $41.95 | 472,611 |
2017-03-07 | $56.50 | $56.83 | $56.31 | $56.52 | $42.94 | 236,411 |
2017-03-06 | $56.50 | $56.54 | $56.04 | $56.37 | $42.82 | 423,027 |
2017-03-03 | $55.89 | $56.44 | $55.72 | $56.37 | $42.82 | 324,565 |
2017-03-02 | $55.89 | $56.05 | $55.24 | $55.32 | $42.03 | 476,433 |
2017-03-01 | $55.64 | $56.39 | $55.59 | $56.16 | $42.66 | 503,603 |
2017-02-28 | $55.77 | $55.92 | $54.91 | $54.99 | $41.78 | 598,204 |
2017-02-27 | $56.76 | $56.92 | $56.07 | $56.15 | $42.66 | 426,393 |
2017-02-24 | $56.77 | $57.02 | $56.51 | $56.79 | $43.14 | 382,431 |
2017-02-23 | $57.68 | $57.75 | $57.06 | $57.51 | $43.69 | 423,385 |
2017-02-22 | $55.94 | $56.87 | $55.94 | $56.87 | $43.20 | 443,426 |
2017-02-21 | $56.37 | $56.76 | $56.16 | $56.57 | $42.98 | 321,929 |
2017-02-17 | $56.55 | $56.68 | $55.96 | $56.38 | $42.83 | 634,241 |
2017-02-16 | $57.45 | $57.52 | $56.65 | $56.73 | $43.10 | 451,228 |
2017-02-15 | $56.44 | $57.54 | $56.44 | $57.45 | $43.64 | 315,884 |
2017-02-14 | $56.18 | $56.59 | $55.63 | $56.48 | $42.91 | 418,222 |
2017-02-13 | $55.80 | $56.01 | $55.78 | $55.89 | $42.46 | 164,586 |
2017-02-10 | $55.16 | $55.82 | $55.10 | $55.81 | $42.40 | 369,204 |
2017-02-09 | $54.52 | $54.70 | $54.21 | $54.62 | $41.49 | 362,987 |
2017-02-08 | $53.83 | $54.34 | $53.75 | $54.13 | $41.12 | 335,155 |
2017-02-07 | $54.40 | $54.51 | $53.98 | $54.09 | $41.09 | 345,491 |
2017-02-06 | $55.12 | $55.12 | $54.60 | $54.95 | $41.74 | 321,128 |
2017-02-03 | $55.25 | $55.71 | $55.06 | $55.51 | $42.17 | 322,151 |
2017-02-02 | $55.09 | $55.26 | $54.88 | $54.94 | $41.74 | 233,330 |
2017-02-01 | $55.15 | $55.34 | $54.61 | $54.79 | $41.62 | 437,830 |
2017-01-31 | $54.68 | $55.17 | $54.48 | $54.86 | $41.68 | 492,221 |
2017-01-30 | $54.05 | $54.55 | $53.93 | $54.33 | $41.27 | 507,767 |
2017-01-27 | $54.83 | $55.16 | $54.70 | $55.10 | $41.86 | 403,060 |
2017-01-26 | $56.22 | $56.47 | $55.93 | $56.21 | $42.70 | 411,003 |
2017-01-25 | $56.14 | $56.82 | $56.13 | $56.75 | $43.11 | 327,149 |
2017-01-24 | $56.07 | $56.63 | $56.07 | $56.40 | $42.85 | 555,129 |
2017-01-23 | $54.94 | $55.69 | $54.94 | $55.55 | $42.20 | 450,410 |
2017-01-20 | $54.37 | $54.56 | $53.92 | $54.44 | $41.36 | 569,332 |
2017-01-19 | $54.75 | $54.82 | $54.14 | $54.50 | $41.40 | 1,062,280 |
2017-01-18 | $55.31 | $55.57 | $54.78 | $54.86 | $41.68 | 611,360 |
2017-01-17 | $55.48 | $55.62 | $55.16 | $55.43 | $42.11 | 353,438 |
2017-01-13 | $55.13 | $55.62 | $55.01 | $55.49 | $42.15 | 418,184 |
2017-01-12 | $54.97 | $55.15 | $54.66 | $54.94 | $41.74 | 707,748 |
2017-01-11 | $53.78 | $54.59 | $53.30 | $54.45 | $41.36 | 621,777 |
2017-01-10 | $53.99 | $54.35 | $53.67 | $53.76 | $40.84 | 356,014 |
2017-01-09 | $53.63 | $54.00 | $53.60 | $53.77 | $40.85 | 187,019 |
2017-01-06 | $53.75 | $54.02 | $53.51 | $53.87 | $40.92 | 476,436 |
2017-01-05 | $52.89 | $53.43 | $52.83 | $53.28 | $40.48 | 397,666 |
2017-01-04 | $53.34 | $53.74 | $53.31 | $53.50 | $40.64 | 610,816 |
2017-01-03 | $52.85 | $53.40 | $52.47 | $52.86 | $40.16 | 686,307 |
2016-12-30 | $53.00 | $53.00 | $52.15 | $52.36 | $39.78 | 527,356 |
2016-12-29 | $53.15 | $53.85 | $53.13 | $53.78 | $40.86 | 890,620 |
2016-12-28 | $51.67 | $51.87 | $51.40 | $51.75 | $39.31 | 365,326 |
2016-12-27 | $50.42 | $50.74 | $50.37 | $50.60 | $38.44 | 385,789 |
2016-12-23 | $49.83 | $50.22 | $49.65 | $50.14 | $38.09 | 333,709 |
2016-12-22 | $50.20 | $50.21 | $49.59 | $49.81 | $37.84 | 423,391 |
2016-12-21 | $51.30 | $51.33 | $50.73 | $50.73 | $38.54 | 333,791 |
2016-12-20 | $51.36 | $51.91 | $51.28 | $51.73 | $38.88 | 435,264 |
2016-12-19 | $51.10 | $51.19 | $50.44 | $50.48 | $37.94 | 446,102 |
2016-12-16 | $50.64 | $50.94 | $50.40 | $50.74 | $38.13 | 393,272 |
2016-12-15 | $51.00 | $51.19 | $50.24 | $50.99 | $38.32 | 610,001 |
2016-12-14 | $53.09 | $53.45 | $51.15 | $51.25 | $38.52 | 726,266 |
2016-12-13 | $53.38 | $54.10 | $53.28 | $54.00 | $40.58 | 642,857 |
2016-12-12 | $52.96 | $53.21 | $52.56 | $52.94 | $39.79 | 879,713 |
2016-12-09 | $53.00 | $53.29 | $52.79 | $52.80 | $39.68 | 455,904 |
2016-12-08 | $52.20 | $53.28 | $52.10 | $53.10 | $39.91 | 653,227 |
2016-12-07 | $51.97 | $52.95 | $51.88 | $52.85 | $39.72 | 715,567 |
2016-12-06 | $51.10 | $51.36 | $50.92 | $51.19 | $38.47 | 871,878 |
2016-12-05 | $50.82 | $51.42 | $50.73 | $51.37 | $38.61 | 385,476 |
2016-12-02 | $49.63 | $50.45 | $49.48 | $50.24 | $37.76 | 554,792 |
2016-12-01 | $50.56 | $50.66 | $49.87 | $50.02 | $37.59 | 714,896 |
2016-11-30 | $51.22 | $51.24 | $50.57 | $50.84 | $38.21 | 621,896 |
2016-11-29 | $51.68 | $52.36 | $51.68 | $52.15 | $39.19 | 341,947 |
2016-11-28 | $52.05 | $52.66 | $52.02 | $52.45 | $39.42 | 501,044 |
2016-11-25 | $51.04 | $51.22 | $50.65 | $51.18 | $38.46 | 458,204 |
2016-11-23 | $50.83 | $51.07 | $50.28 | $50.81 | $38.19 | 599,212 |
2016-11-22 | $52.22 | $52.82 | $51.85 | $52.75 | $39.64 | 330,801 |
2016-11-21 | $50.91 | $51.16 | $50.68 | $50.97 | $38.31 | 319,551 |
2016-11-18 | $50.68 | $50.87 | $49.97 | $50.11 | $37.66 | 338,047 |
2016-11-17 | $50.54 | $51.11 | $50.20 | $50.32 | $37.82 | 581,586 |
2016-11-16 | $50.01 | $50.40 | $49.59 | $50.09 | $37.64 | 694,751 |
2016-11-15 | $49.58 | $50.44 | $49.49 | $50.34 | $37.83 | 941,881 |
2016-11-14 | $48.91 | $49.04 | $48.11 | $48.45 | $36.41 | 1,252,816 |
2016-11-11 | $49.85 | $49.97 | $48.68 | $49.26 | $37.02 | 1,360,140 |
2016-11-10 | $53.07 | $53.17 | $50.81 | $51.27 | $38.53 | 1,782,482 |
2016-11-09 | $54.67 | $55.03 | $53.55 | $54.36 | $40.85 | 1,497,967 |
2016-11-08 | $55.69 | $57.28 | $55.60 | $57.02 | $42.85 | 895,553 |
2016-11-07 | $54.43 | $55.87 | $54.32 | $55.79 | $41.93 | 807,961 |
2016-11-04 | $53.43 | $53.54 | $52.50 | $52.58 | $39.52 | 538,154 |
2016-11-03 | $54.75 | $55.17 | $54.43 | $54.64 | $41.06 | 438,887 |
2016-11-02 | $55.18 | $55.64 | $54.35 | $54.71 | $41.12 | 562,479 |
2016-11-01 | $55.53 | $55.57 | $54.04 | $54.60 | $41.03 | 593,389 |
2016-10-31 | $54.91 | $55.47 | $54.89 | $55.30 | $41.56 | 620,852 |
2016-10-28 | $53.60 | $53.80 | $52.88 | $53.23 | $40.00 | 558,155 |
2016-10-27 | $54.48 | $54.48 | $53.76 | $53.85 | $40.47 | 378,048 |
2016-10-26 | $54.38 | $54.54 | $54.02 | $54.24 | $40.76 | 429,518 |
2016-10-25 | $54.66 | $55.42 | $54.54 | $55.18 | $41.47 | 406,090 |
2016-10-24 | $55.09 | $55.24 | $54.40 | $54.60 | $41.03 | 288,613 |
2016-10-21 | $53.88 | $54.27 | $53.76 | $54.19 | $40.73 | 305,416 |
2016-10-20 | $54.00 | $54.61 | $54.00 | $54.18 | $40.72 | 250,235 |
2016-10-19 | $54.27 | $54.71 | $54.10 | $54.62 | $41.05 | 340,325 |
2016-10-18 | $53.62 | $53.95 | $53.40 | $53.86 | $40.48 | 541,011 |
2016-10-17 | $52.26 | $52.53 | $52.11 | $52.14 | $39.19 | 381,357 |
2016-10-14 | $52.41 | $52.87 | $51.62 | $51.70 | $38.85 | 605,444 |
2016-10-13 | $51.70 | $52.17 | $50.93 | $51.44 | $38.66 | 645,384 |
2016-10-12 | $52.27 | $53.77 | $52.10 | $52.84 | $39.71 | 637,592 |
2016-10-11 | $53.34 | $53.34 | $52.21 | $52.54 | $39.49 | 730,913 |
2016-10-10 | $54.97 | $55.43 | $54.97 | $55.04 | $41.36 | 318,421 |
2016-10-07 | $55.30 | $55.44 | $54.09 | $54.57 | $41.01 | 569,912 |
2016-10-06 | $54.80 | $55.29 | $54.47 | $54.87 | $41.24 | 517,042 |
2016-10-05 | $55.48 | $56.11 | $55.22 | $55.92 | $42.03 | 488,883 |
2016-10-04 | $56.34 | $56.42 | $54.69 | $54.85 | $41.22 | 810,059 |
2016-10-03 | $56.25 | $56.41 | $55.61 | $56.20 | $42.24 | 417,807 |
2016-09-30 | $55.99 | $56.30 | $55.70 | $56.07 | $42.14 | 541,322 |
2016-09-29 | $56.72 | $56.89 | $54.96 | $55.26 | $41.53 | 767,560 |
2016-09-28 | $56.47 | $57.28 | $56.00 | $57.19 | $42.98 | 509,514 |
2016-09-27 | $56.14 | $56.63 | $55.89 | $56.59 | $42.53 | 396,082 |
2016-09-26 | $56.02 | $56.38 | $55.44 | $55.47 | $41.69 | 536,345 |
2016-09-23 | $56.71 | $56.84 | $56.24 | $56.32 | $42.33 | 270,241 |
2016-09-22 | $57.44 | $57.83 | $56.57 | $56.81 | $42.70 | 584,404 |
2016-09-21 | $54.96 | $56.75 | $54.94 | $56.64 | $42.57 | 450,972 |
2016-09-20 | $55.59 | $55.61 | $54.54 | $54.61 | $41.04 | 322,476 |
2016-09-19 | $55.35 | $55.61 | $55.07 | $55.25 | $41.52 | 406,415 |
2016-09-16 | $54.46 | $54.63 | $53.87 | $54.45 | $40.92 | 600,239 |
2016-09-15 | $55.03 | $55.39 | $54.47 | $55.06 | $41.38 | 497,809 |
2016-09-14 | $54.01 | $54.81 | $53.85 | $54.19 | $40.73 | 606,356 |
2016-09-13 | $54.07 | $54.17 | $53.16 | $53.55 | $40.25 | 842,130 |
2016-09-12 | $53.23 | $55.37 | $53.09 | $55.14 | $41.44 | 639,445 |
2016-09-09 | $55.11 | $55.11 | $53.86 | $53.92 | $40.52 | 938,455 |
2016-09-08 | $57.06 | $57.33 | $56.00 | $56.18 | $42.22 | 578,606 |
2016-09-07 | $57.04 | $57.12 | $56.59 | $56.84 | $42.72 | 322,029 |
2016-09-06 | $56.28 | $57.58 | $56.28 | $57.45 | $43.18 | 751,357 |
2016-09-02 | $54.60 | $55.06 | $54.26 | $54.96 | $41.30 | 904,392 |
2016-09-01 | $52.54 | $53.31 | $52.39 | $53.27 | $40.03 | 619,673 |
2016-08-31 | $53.26 | $53.38 | $52.42 | $52.53 | $39.48 | 829,974 |
2016-08-30 | $54.82 | $55.04 | $54.57 | $54.73 | $41.13 | 426,843 |
2016-08-29 | $54.97 | $55.64 | $54.85 | $55.47 | $41.69 | 334,309 |
2016-08-26 | $56.59 | $57.29 | $54.67 | $55.02 | $41.35 | 1,264,161 |
2016-08-25 | $56.15 | $56.28 | $55.72 | $56.15 | $42.20 | 461,733 |
2016-08-24 | $56.50 | $56.93 | $56.25 | $56.89 | $42.76 | 847,458 |
2016-08-23 | $59.56 | $59.76 | $56.61 | $56.64 | $42.57 | 878,960 |
2016-08-22 | $58.87 | $59.06 | $58.56 | $58.86 | $44.24 | 395,646 |
2016-08-19 | $59.45 | $59.77 | $59.08 | $59.61 | $44.80 | 344,976 |
2016-08-18 | $60.15 | $60.55 | $59.90 | $60.32 | $45.33 | 342,390 |
2016-08-17 | $59.24 | $59.64 | $58.22 | $59.30 | $44.57 | 540,768 |
2016-08-16 | $59.70 | $59.82 | $59.07 | $59.11 | $44.42 | 451,550 |
2016-08-15 | $59.81 | $60.34 | $59.81 | $59.98 | $45.08 | 312,504 |
2016-08-12 | $60.07 | $60.32 | $59.28 | $59.63 | $44.81 | 541,821 |
2016-08-11 | $59.52 | $60.15 | $59.38 | $59.86 | $44.99 | 494,144 |
2016-08-10 | $59.82 | $60.03 | $59.27 | $59.54 | $44.75 | 621,928 |
2016-08-09 | $58.77 | $59.49 | $58.70 | $59.18 | $44.48 | 345,615 |
2016-08-08 | $58.04 | $58.50 | $58.04 | $58.42 | $43.91 | 319,050 |
2016-08-05 | $57.31 | $57.77 | $56.93 | $57.77 | $43.42 | 734,114 |
2016-08-04 | $57.81 | $58.27 | $57.47 | $57.82 | $43.45 | 453,906 |
2016-08-03 | $56.07 | $57.25 | $56.05 | $57.12 | $42.93 | 285,640 |
2016-08-02 | $56.80 | $56.91 | $55.94 | $56.43 | $42.41 | 666,870 |
2016-08-01 | $57.41 | $57.74 | $57.21 | $57.35 | $43.10 | 468,236 |
2016-07-29 | $57.22 | $57.95 | $57.13 | $57.77 | $43.42 | 393,228 |
2016-07-28 | $56.74 | $57.35 | $56.28 | $57.22 | $43.00 | 242,376 |
2016-07-27 | $56.82 | $57.62 | $56.15 | $57.28 | $43.05 | 303,325 |
2016-07-26 | $56.36 | $56.65 | $56.14 | $56.56 | $42.51 | 372,367 |
2016-07-25 | $56.33 | $56.35 | $55.63 | $55.99 | $42.08 | 678,063 |
2016-07-22 | $55.98 | $56.31 | $55.64 | $56.27 | $42.29 | 169,586 |
2016-07-21 | $55.60 | $56.22 | $55.52 | $55.81 | $41.94 | 349,435 |
2016-07-20 | $55.25 | $55.80 | $55.22 | $55.61 | $41.79 | 243,752 |
2016-07-19 | $54.89 | $55.30 | $54.66 | $55.25 | $41.52 | 243,102 |
2016-07-18 | $54.97 | $55.82 | $54.74 | $55.80 | $41.94 | 251,003 |
2016-07-15 | $54.75 | $55.17 | $54.70 | $55.04 | $41.36 | 586,651 |
2016-07-14 | $54.50 | $55.10 | $54.38 | $54.88 | $41.24 | 506,367 |
2016-07-13 | $54.41 | $54.41 | $53.36 | $53.79 | $40.43 | 554,126 |
2016-07-12 | $54.22 | $54.69 | $54.02 | $54.41 | $40.89 | 464,030 |
2016-07-11 | $53.04 | $53.69 | $53.04 | $53.37 | $40.11 | 472,550 |
2016-07-08 | $51.61 | $52.37 | $51.38 | $52.22 | $39.25 | 474,020 |
2016-07-07 | $51.18 | $51.36 | $50.15 | $50.42 | $37.89 | 526,499 |
2016-07-06 | $50.37 | $51.08 | $49.97 | $50.98 | $38.31 | 470,795 |
2016-07-05 | $51.64 | $51.66 | $51.01 | $51.13 | $38.43 | 512,286 |
2016-07-01 | $52.93 | $53.40 | $52.77 | $53.09 | $39.90 | 610,082 |
2016-06-30 | $52.42 | $53.09 | $52.30 | $52.89 | $39.75 | 826,035 |
2016-06-29 | $50.69 | $51.65 | $50.66 | $51.65 | $38.82 | 697,617 |
2016-06-28 | $49.27 | $49.62 | $48.55 | $49.11 | $36.91 | 686,357 |
2016-06-27 | $47.94 | $47.95 | $46.65 | $47.19 | $35.47 | 957,308 |
2016-06-24 | $49.80 | $50.95 | $49.21 | $49.25 | $37.01 | 1,200,053 |
2016-06-23 | $53.60 | $54.79 | $53.33 | $54.72 | $41.12 | 1,425,199 |
2016-06-22 | $52.79 | $53.13 | $52.46 | $52.68 | $39.59 | 803,564 |
2016-06-21 | $53.22 | $53.78 | $52.96 | $53.65 | $39.13 | 470,866 |
2016-06-20 | $52.53 | $53.29 | $52.53 | $52.89 | $38.58 | 429,793 |
2016-06-17 | $50.82 | $51.31 | $50.52 | $51.29 | $37.41 | 619,832 |
2016-06-16 | $49.70 | $50.64 | $49.00 | $50.42 | $36.78 | 773,731 |
2016-06-15 | $50.21 | $51.37 | $50.21 | $50.83 | $37.08 | 555,654 |
2016-06-14 | $50.32 | $50.47 | $49.62 | $50.14 | $36.57 | 761,922 |
2016-06-13 | $52.06 | $52.43 | $51.22 | $51.28 | $37.40 | 517,465 |
2016-06-10 | $52.63 | $52.89 | $51.87 | $52.14 | $38.03 | 455,318 |
2016-06-09 | $53.53 | $54.08 | $53.39 | $54.00 | $39.39 | 397,952 |
2016-06-08 | $54.65 | $54.93 | $54.29 | $54.61 | $39.83 | 552,331 |
2016-06-07 | $54.29 | $54.71 | $54.26 | $54.40 | $39.68 | 954,508 |
2016-06-06 | $53.70 | $54.46 | $53.63 | $54.41 | $39.69 | 588,248 |
2016-06-03 | $53.01 | $54.24 | $52.82 | $54.19 | $39.53 | 707,299 |
2016-06-02 | $51.07 | $51.88 | $50.97 | $51.78 | $37.77 | 1,282,347 |
2016-06-01 | $50.63 | $51.27 | $50.52 | $50.95 | $37.16 | 708,207 |
2016-05-31 | $50.46 | $50.67 | $49.94 | $50.26 | $36.66 | 991,202 |
2016-05-27 | $50.88 | $51.04 | $50.34 | $50.41 | $36.77 | 394,608 |
2016-05-26 | $51.15 | $51.37 | $50.50 | $51.23 | $37.37 | 491,148 |
2016-05-25 | $49.82 | $50.32 | $49.76 | $50.12 | $36.56 | 698,729 |
2016-05-24 | $49.43 | $49.90 | $49.37 | $49.56 | $36.15 | 856,391 |
2016-05-23 | $48.52 | $49.11 | $48.38 | $48.77 | $35.57 | 547,125 |
2016-05-20 | $48.75 | $49.14 | $48.60 | $48.93 | $35.69 | 474,530 |
2016-05-19 | $47.56 | $48.04 | $47.27 | $47.82 | $34.88 | 806,326 |
2016-05-18 | $47.81 | $48.69 | $47.31 | $47.73 | $34.81 | 977,058 |
2016-05-17 | $48.39 | $49.03 | $48.14 | $48.48 | $35.36 | 532,003 |
2016-05-16 | $48.29 | $48.91 | $48.29 | $48.73 | $35.54 | 698,440 |
2016-05-13 | $49.65 | $49.88 | $48.79 | $48.87 | $35.65 | 1,162,829 |
2016-05-12 | $50.91 | $50.91 | $49.97 | $50.17 | $36.59 | 532,371 |
2016-05-11 | $50.83 | $51.03 | $50.53 | $50.60 | $36.91 | 519,793 |
2016-05-10 | $49.94 | $50.34 | $49.68 | $50.23 | $36.64 | 658,275 |
2016-05-09 | $49.98 | $50.11 | $49.00 | $49.06 | $35.78 | 856,456 |
2016-05-06 | $50.61 | $51.10 | $50.43 | $50.75 | $37.02 | 471,232 |
2016-05-05 | $50.96 | $51.10 | $50.26 | $50.37 | $36.74 | 784,396 |
2016-05-04 | $51.48 | $51.63 | $50.01 | $50.13 | $36.56 | 1,021,067 |
2016-05-03 | $53.21 | $53.21 | $51.99 | $52.08 | $37.99 | 1,014,673 |
2016-05-02 | $55.64 | $55.90 | $54.94 | $55.26 | $40.31 | 554,366 |
2016-04-29 | $55.82 | $55.96 | $55.09 | $55.70 | $40.63 | 1,003,417 |
2016-04-28 | $55.21 | $56.00 | $55.19 | $55.44 | $40.44 | 468,228 |
2016-04-27 | $54.97 | $55.62 | $54.04 | $55.46 | $40.45 | 326,989 |
2016-04-26 | $54.92 | $55.23 | $54.56 | $55.11 | $40.20 | 523,015 |
2016-04-25 | $54.42 | $54.58 | $54.04 | $54.42 | $39.69 | 255,936 |
2016-04-22 | $54.73 | $55.07 | $54.49 | $54.73 | $39.92 | 503,711 |
2016-04-21 | $55.98 | $56.11 | $55.48 | $55.76 | $40.67 | 493,890 |
2016-04-20 | $56.03 | $57.07 | $55.90 | $56.67 | $41.34 | 1,138,155 |
2016-04-19 | $55.72 | $56.31 | $55.43 | $56.10 | $40.92 | 732,748 |
2016-04-18 | $54.19 | $55.12 | $53.86 | $54.86 | $40.01 | 542,121 |
2016-04-15 | $54.10 | $54.55 | $54.01 | $54.28 | $39.59 | 539,942 |
2016-04-14 | $54.79 | $55.01 | $54.33 | $54.45 | $39.72 | 340,376 |
2016-04-13 | $54.55 | $54.92 | $54.27 | $54.82 | $39.99 | 761,815 |
2016-04-12 | $52.99 | $53.86 | $52.71 | $53.61 | $39.10 | 604,820 |
2016-04-11 | $52.47 | $52.81 | $52.24 | $52.29 | $38.14 | 632,858 |
2016-04-08 | $51.32 | $51.78 | $51.13 | $51.36 | $37.46 | 580,619 |
2016-04-07 | $50.37 | $50.48 | $49.66 | $49.89 | $36.39 | 393,580 |
2016-04-06 | $50.26 | $51.09 | $49.85 | $51.09 | $37.27 | 659,210 |
2016-04-05 | $50.96 | $51.41 | $50.59 | $50.76 | $37.02 | 636,652 |
2016-04-04 | $53.38 | $53.38 | $52.54 | $52.58 | $38.35 | 312,827 |
2016-04-01 | $51.81 | $53.18 | $51.53 | $52.87 | $38.56 | 1,011,985 |
2016-03-31 | $53.49 | $53.73 | $52.85 | $53.01 | $38.67 | 919,386 |
2016-03-30 | $52.49 | $53.09 | $52.19 | $52.41 | $38.23 | 1,104,809 |
2016-03-29 | $49.86 | $51.70 | $49.59 | $51.66 | $37.68 | 733,217 |
2016-03-28 | $50.59 | $50.97 | $50.12 | $50.59 | $36.90 | 302,964 |
2016-03-24 | $49.83 | $50.52 | $49.47 | $50.51 | $36.84 | 595,632 |
2016-03-23 | $50.81 | $51.35 | $50.53 | $50.98 | $37.18 | 674,144 |
2016-03-22 | $51.59 | $52.71 | $51.41 | $52.51 | $38.30 | 673,537 |
2016-03-21 | $51.93 | $52.61 | $51.86 | $52.36 | $38.19 | 543,538 |
2016-03-18 | $51.73 | $52.30 | $51.61 | $52.01 | $37.94 | 1,359,689 |
2016-03-17 | $51.15 | $51.99 | $50.74 | $51.39 | $37.48 | 1,098,410 |
2016-03-16 | $46.85 | $49.58 | $46.72 | $49.36 | $36.00 | 1,233,481 |
2016-03-15 | $47.41 | $47.62 | $46.92 | $47.62 | $34.73 | 507,810 |
2016-03-14 | $49.37 | $49.47 | $48.61 | $48.77 | $35.57 | 456,258 |
2016-03-11 | $49.31 | $49.81 | $49.20 | $49.75 | $36.29 | 382,898 |
2016-03-10 | $49.25 | $49.25 | $47.83 | $48.77 | $35.57 | 1,132,267 |
2016-03-09 | $48.65 | $49.88 | $48.54 | $49.40 | $36.03 | 543,550 |
2016-03-08 | $49.60 | $49.74 | $49.02 | $49.41 | $36.04 | 737,855 |
2016-03-07 | $49.67 | $50.84 | $49.67 | $50.44 | $36.79 | 543,717 |
2016-03-04 | $48.59 | $50.26 | $48.48 | $49.67 | $36.23 | 724,025 |
2016-03-03 | $47.85 | $48.91 | $47.75 | $48.74 | $35.55 | 568,348 |
2016-03-02 | $47.15 | $48.39 | $47.15 | $48.33 | $35.25 | 1,087,552 |
2016-03-01 | $46.36 | $47.62 | $46.34 | $47.41 | $34.58 | 671,810 |
2016-02-29 | $44.73 | $45.53 | $44.57 | $44.80 | $32.68 | 552,048 |
2016-02-26 | $45.29 | $45.36 | $43.82 | $43.97 | $32.07 | 855,361 |
2016-02-25 | $45.37 | $45.68 | $44.86 | $45.61 | $33.27 | 580,842 |
2016-02-24 | $44.61 | $45.51 | $44.19 | $45.27 | $33.02 | 744,409 |
2016-02-23 | $46.39 | $46.56 | $45.76 | $45.86 | $33.45 | 747,733 |
2016-02-22 | $46.69 | $47.22 | $46.68 | $47.15 | $34.39 | 528,227 |
2016-02-19 | $45.77 | $46.54 | $45.77 | $46.15 | $33.66 | 789,272 |
2016-02-18 | $47.53 | $47.93 | $47.21 | $47.32 | $34.52 | 798,024 |
2016-02-17 | $46.38 | $47.32 | $46.24 | $47.08 | $34.34 | 792,746 |
2016-02-16 | $45.62 | $46.06 | $45.21 | $45.79 | $33.40 | 618,686 |
2016-02-12 | $43.80 | $44.54 | $43.80 | $44.47 | $32.44 | 503,120 |
2016-02-11 | $43.27 | $43.91 | $42.67 | $43.13 | $31.46 | 589,061 |
2016-02-10 | $43.67 | $44.39 | $43.33 | $43.36 | $31.63 | 674,835 |
2016-02-09 | $42.74 | $43.58 | $42.49 | $42.93 | $31.31 | 742,731 |
2016-02-08 | $43.97 | $44.42 | $43.40 | $44.12 | $32.18 | 656,122 |
2016-02-05 | $45.25 | $45.36 | $44.58 | $44.80 | $32.68 | 520,482 |
2016-02-04 | $45.43 | $45.93 | $44.85 | $45.14 | $32.93 | 733,771 |
2016-02-03 | $43.23 | $44.51 | $42.29 | $44.39 | $32.38 | 1,159,295 |
2016-02-02 | $42.92 | $43.06 | $42.20 | $42.31 | $30.86 | 971,339 |
2016-02-01 | $44.01 | $45.11 | $43.93 | $44.93 | $32.77 | 539,556 |
2016-01-29 | $44.55 | $45.95 | $44.42 | $45.83 | $33.43 | 1,138,422 |
2016-01-28 | $43.30 | $43.52 | $42.81 | $43.13 | $31.46 | 838,572 |
2016-01-27 | $41.61 | $42.32 | $41.22 | $41.56 | $30.31 | 819,700 |
2016-01-26 | $41.02 | $41.76 | $40.98 | $41.69 | $30.41 | 661,907 |
2016-01-25 | $40.68 | $40.90 | $40.03 | $40.06 | $29.22 | 463,710 |
2016-01-22 | $40.91 | $41.21 | $40.61 | $41.13 | $30.00 | 1,279,566 |
2016-01-21 | $38.98 | $40.20 | $38.66 | $39.39 | $28.73 | 840,357 |
2016-01-20 | $38.83 | $39.22 | $37.82 | $38.87 | $28.35 | 963,072 |
2016-01-19 | $39.91 | $40.18 | $39.31 | $39.61 | $28.89 | 737,036 |
2016-01-15 | $39.21 | $39.43 | $38.42 | $39.09 | $28.51 | 756,538 |
2016-01-14 | $40.95 | $41.54 | $40.41 | $41.27 | $30.10 | 608,562 |
2016-01-13 | $42.16 | $42.30 | $40.69 | $40.78 | $29.74 | 774,509 |
2016-01-12 | $41.53 | $41.78 | $40.32 | $40.92 | $29.85 | 821,200 |
2016-01-11 | $41.14 | $41.28 | $39.64 | $40.26 | $29.37 | 653,015 |
2016-01-08 | $42.34 | $42.42 | $41.15 | $41.27 | $30.10 | 832,031 |
2016-01-07 | $42.67 | $43.15 | $42.09 | $42.14 | $30.74 | 863,107 |
2016-01-06 | $44.47 | $44.85 | $44.20 | $44.38 | $32.37 | 525,709 |
2016-01-05 | $45.82 | $46.02 | $45.55 | $45.77 | $33.38 | 377,990 |
2016-01-04 | $45.40 | $45.63 | $44.82 | $45.61 | $33.27 | 787,011 |
2015-12-31 | $46.68 | $47.09 | $46.63 | $46.71 | $34.07 | 285,444 |
2015-12-30 | $47.30 | $47.51 | $46.84 | $46.91 | $34.22 | 498,555 |
2015-12-29 | $48.32 | $48.56 | $48.12 | $48.17 | $35.14 | 251,541 |
2015-12-28 | $48.41 | $48.77 | $48.28 | $48.62 | $35.46 | 817,331 |
2015-12-24 | $48.88 | $49.18 | $48.78 | $48.90 | $35.67 | 55,328 |
2015-12-23 | $48.68 | $49.03 | $48.65 | $48.99 | $35.73 | 368,844 |
2015-12-22 | $47.77 | $48.32 | $47.65 | $48.20 | $35.16 | 410,414 |
2015-12-21 | $47.45 | $47.69 | $46.99 | $47.41 | $34.58 | 403,036 |
2015-12-18 | $47.94 | $48.20 | $47.50 | $47.58 | $34.10 | 757,013 |
2015-12-17 | $48.32 | $48.64 | $47.78 | $47.78 | $34.24 | 646,841 |
2015-12-16 | $47.45 | $49.07 | $47.29 | $48.33 | $34.64 | 628,022 |
2015-12-15 | $47.24 | $47.84 | $47.15 | $47.59 | $34.11 | 763,288 |
2015-12-14 | $45.90 | $46.50 | $45.20 | $46.44 | $33.28 | 1,177,885 |
2015-12-11 | $42.77 | $43.72 | $42.45 | $42.65 | $30.57 | 1,115,041 |
2015-12-10 | $46.83 | $46.98 | $45.32 | $45.45 | $32.57 | 1,242,869 |
2015-12-09 | $50.33 | $50.53 | $47.84 | $48.20 | $34.54 | 1,168,891 |
2015-12-08 | $49.29 | $49.77 | $48.93 | $49.66 | $35.59 | 700,910 |
2015-12-07 | $50.45 | $50.50 | $49.68 | $49.98 | $35.82 | 556,976 |
2015-12-04 | $50.09 | $50.97 | $49.93 | $50.84 | $36.44 | 1,139,330 |
2015-12-03 | $52.44 | $52.44 | $51.13 | $51.18 | $36.68 | 689,359 |
2015-12-02 | $52.76 | $52.93 | $52.25 | $52.35 | $37.52 | 551,124 |
2015-12-01 | $52.82 | $53.08 | $52.60 | $52.94 | $37.94 | 735,293 |
2015-11-30 | $53.80 | $53.85 | $52.91 | $53.39 | $38.26 | 1,392,985 |
2015-11-27 | $54.44 | $54.53 | $53.49 | $53.56 | $38.38 | 433,422 |
2015-11-25 | $55.67 | $55.76 | $55.32 | $55.62 | $39.86 | 332,844 |
2015-11-24 | $56.14 | $56.81 | $55.98 | $56.58 | $40.55 | 625,716 |
2015-11-23 | $56.44 | $56.68 | $55.95 | $56.11 | $40.21 | 335,467 |
2015-11-20 | $56.60 | $56.99 | $56.08 | $56.32 | $40.36 | 470,984 |
2015-11-19 | $55.73 | $56.16 | $55.56 | $56.07 | $40.18 | 1,043,029 |
2015-11-18 | $54.21 | $55.40 | $54.03 | $54.95 | $39.38 | 499,656 |
2015-11-17 | $54.86 | $54.90 | $54.30 | $54.41 | $38.99 | 381,777 |
2015-11-16 | $53.07 | $54.08 | $52.94 | $53.99 | $38.69 | 485,775 |
2015-11-13 | $52.92 | $52.92 | $52.02 | $52.13 | $37.36 | 607,724 |
2015-11-12 | $53.88 | $54.38 | $53.55 | $53.70 | $38.48 | 432,854 |
2015-11-11 | $55.09 | $55.12 | $54.62 | $54.93 | $39.37 | 295,431 |
2015-11-10 | $54.55 | $54.75 | $54.30 | $54.62 | $39.14 | 584,375 |
2015-11-09 | $55.62 | $55.72 | $54.57 | $54.72 | $39.22 | 969,022 |
2015-11-06 | $56.10 | $56.60 | $55.72 | $56.47 | $40.47 | 895,331 |
2015-11-05 | $57.76 | $58.04 | $57.37 | $57.81 | $41.43 | 468,375 |
2015-11-04 | $58.30 | $58.42 | $57.10 | $57.32 | $41.08 | 764,358 |
2015-11-03 | $57.26 | $58.98 | $57.25 | $58.80 | $42.14 | 771,252 |
2015-11-02 | $57.67 | $58.44 | $57.46 | $58.35 | $41.82 | 440,899 |
2015-10-30 | $57.42 | $58.52 | $56.96 | $56.96 | $40.82 | 448,590 |
2015-10-29 | $56.72 | $57.20 | $56.54 | $56.63 | $40.58 | 545,699 |
2015-10-28 | $59.20 | $59.41 | $57.16 | $57.77 | $41.40 | 873,325 |
2015-10-27 | $58.02 | $58.52 | $57.86 | $58.34 | $41.81 | 370,094 |
2015-10-26 | $59.90 | $59.90 | $58.91 | $59.06 | $42.33 | 578,448 |
2015-10-23 | $59.49 | $59.67 | $59.03 | $59.48 | $42.63 | 980,204 |
2015-10-22 | $59.29 | $59.79 | $59.13 | $59.48 | $42.63 | 389,817 |
2015-10-21 | $58.92 | $59.02 | $57.95 | $57.99 | $41.56 | 472,281 |
2015-10-20 | $59.43 | $59.75 | $59.13 | $59.46 | $42.61 | 195,765 |
2015-10-19 | $60.15 | $60.23 | $59.65 | $59.84 | $42.89 | 348,677 |
2015-10-16 | $60.67 | $61.14 | $60.35 | $61.11 | $43.80 | 515,979 |
2015-10-15 | $60.17 | $60.96 | $59.87 | $60.90 | $43.64 | 399,559 |
2015-10-14 | $58.83 | $59.50 | $58.65 | $59.37 | $42.55 | 546,847 |
2015-10-13 | $57.87 | $58.84 | $57.59 | $57.74 | $41.38 | 336,430 |
2015-10-12 | $59.86 | $59.88 | $59.24 | $59.37 | $42.55 | 266,877 |
2015-10-09 | $60.02 | $60.38 | $59.37 | $59.64 | $42.74 | 437,327 |
2015-10-08 | $58.87 | $60.22 | $58.70 | $60.14 | $43.10 | 342,236 |
2015-10-07 | $58.81 | $59.52 | $58.49 | $59.01 | $42.29 | 999,229 |
2015-10-06 | $57.80 | $58.15 | $57.34 | $57.83 | $41.44 | 475,540 |
2015-10-05 | $57.16 | $58.10 | $57.16 | $58.08 | $41.62 | 582,183 |
2015-10-02 | $53.92 | $56.65 | $53.85 | $56.61 | $40.57 | 860,552 |
2015-10-01 | $54.59 | $54.96 | $53.94 | $54.21 | $38.85 | 420,692 |
2015-09-30 | $53.25 | $53.87 | $53.18 | $53.68 | $38.47 | 637,217 |
2015-09-29 | $52.44 | $52.65 | $51.82 | $52.07 | $37.32 | 757,061 |
2015-09-28 | $52.01 | $52.18 | $51.11 | $51.38 | $36.82 | 1,075,088 |
2015-09-25 | $53.88 | $54.08 | $52.82 | $52.88 | $37.90 | 354,061 |
2015-09-24 | $52.50 | $53.66 | $52.00 | $53.30 | $38.20 | 837,769 |
2015-09-23 | $54.58 | $54.75 | $53.40 | $53.45 | $38.31 | 499,977 |
2015-09-22 | $53.93 | $54.51 | $53.73 | $54.33 | $38.94 | 460,909 |
2015-09-21 | $55.89 | $55.90 | $55.12 | $55.44 | $39.73 | 522,854 |
2015-09-18 | $56.95 | $57.34 | $56.03 | $56.23 | $40.30 | 774,199 |
2015-09-17 | $57.14 | $59.34 | $57.00 | $57.64 | $41.31 | 807,840 |
2015-09-16 | $56.41 | $57.49 | $56.28 | $57.22 | $41.01 | 717,984 |
2015-09-15 | $54.96 | $55.61 | $54.91 | $55.50 | $39.77 | 424,910 |
2015-09-14 | $54.59 | $55.12 | $54.49 | $54.98 | $39.40 | 402,326 |
2015-09-11 | $54.01 | $54.33 | $53.58 | $54.32 | $38.93 | 313,516 |
2015-09-10 | $53.29 | $54.81 | $53.08 | $54.33 | $38.94 | 522,289 |
2015-09-09 | $54.65 | $54.99 | $53.05 | $53.11 | $38.06 | 588,603 |
2015-09-08 | $53.99 | $54.63 | $53.71 | $54.62 | $39.14 | 735,817 |
2015-09-04 | $55.18 | $55.18 | $52.75 | $53.09 | $38.05 | 753,770 |
2015-09-03 | $55.84 | $56.50 | $55.62 | $55.73 | $39.94 | 656,943 |
2015-09-02 | $55.93 | $56.12 | $55.21 | $56.12 | $40.22 | 747,360 |
2015-09-01 | $55.46 | $55.62 | $53.99 | $54.26 | $38.89 | 935,286 |
2015-08-31 | $56.96 | $57.71 | $56.54 | $57.50 | $41.21 | 1,326,321 |
2015-08-28 | $57.49 | $57.68 | $56.73 | $57.16 | $40.96 | 966,681 |
2015-08-27 | $56.74 | $58.11 | $56.70 | $58.07 | $41.62 | 1,084,138 |
2015-08-26 | $56.50 | $57.53 | $55.41 | $57.31 | $41.07 | 1,209,170 |
2015-08-25 | $58.17 | $58.24 | $54.78 | $55.00 | $39.42 | 1,035,767 |
2015-08-24 | $52.55 | $56.08 | $51.94 | $54.48 | $39.04 | 1,911,612 |
2015-08-21 | $56.67 | $56.93 | $55.55 | $55.55 | $39.81 | 556,401 |
2015-08-20 | $57.62 | $57.89 | $56.83 | $57.25 | $41.03 | 507,203 |
2015-08-19 | $58.29 | $59.07 | $57.56 | $58.29 | $41.77 | 761,581 |
2015-08-18 | $58.36 | $58.92 | $58.20 | $58.85 | $42.18 | 425,904 |
2015-08-17 | $58.76 | $59.04 | $58.52 | $58.75 | $42.10 | 344,292 |
2015-08-14 | $59.71 | $59.93 | $59.27 | $59.35 | $42.53 | 265,060 |
2015-08-13 | $60.16 | $60.62 | $59.76 | $60.31 | $43.22 | 607,170 |
iShares MSCI South Africa ETF (EZA) News Headlines
Recent iShares MSCI South Africa ETF (EZA) News
Similar Companies to iShares MSCI South Africa ETF (EZA) 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 | -- | -- | -- |