iShares U.S. Regional Banks ETF (IAT) Exchange: NYSE ARCA
Data as of May 2, 2025
$44.17 ($0.31) 0.71%
iShares U.S. Regional Banks ETF - Daily Information
Click for more stock information on iShares U.S. Regional Banks ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $43.69 |
Previous Close | $44.17 |
High | $44.31 |
Low | $43.38 |
Adjusted Open | $43.69 |
Previous Adjusted Close | $44.17 |
Adjusted High | $44.31 |
Adjusted Low | $43.38 |
About iShares U.S. Regional Banks ETF (IAT)
The Fund seeks to track the investment results of the Dow Jones U.S. Select Regional Banks Index (the “Underlying Index”), which measures the performance of the regional bank sector of the U.S. equity market, as defined by S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”). The Underlying Index is a subset of the Dow Jones U.S. Bank Index (the “Parent Index”). Small and mid-size banks are selected for inclusion in the Underlying Index based on their relative three-year average total assets as a percentage of the three-year average total assets held by all banks in the Parent Index, as determined by SPDJI. As of March 31, 2020, each bank in the Underlying Index had three-year average total assets that represented less than 5% of the three-year average total assets held by all banks in the Parent Index. The Underlying Index may include large-, mid- or small-capitalization companies. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the banking industry or sector. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by SPDJI, 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 U.S. Regional Banks ETF (IAT)
Historical Stock Data for iShares U.S. Regional Banks ETF (IAT)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-29 | $43.69 | $44.31 | $43.38 | $44.17 | $44.17 | 159,183 |
2025-04-28 | $43.66 | $44.02 | $43.38 | $43.86 | $43.86 | 117,016 |
2025-04-25 | $43.50 | $43.81 | $43.23 | $43.51 | $43.51 | 165,564 |
2025-04-24 | $42.93 | $43.95 | $42.76 | $43.88 | $43.88 | 154,261 |
2025-04-23 | $43.53 | $44.69 | $42.84 | $43.07 | $43.07 | 368,783 |
2025-04-22 | $41.33 | $42.32 | $41.31 | $42.24 | $42.24 | 183,540 |
2025-04-21 | $41.33 | $41.33 | $40.53 | $40.97 | $40.97 | 128,956 |
2025-04-17 | $41.47 | $42.11 | $41.38 | $41.66 | $41.66 | 234,422 |
2025-04-16 | $41.43 | $42.01 | $40.85 | $41.32 | $41.32 | 656,175 |
2025-04-15 | $41.27 | $42.49 | $41.27 | $41.76 | $41.76 | 233,640 |
2025-04-14 | $41.12 | $41.49 | $40.59 | $41.22 | $41.22 | 572,308 |
2025-04-11 | $40.10 | $40.81 | $39.39 | $40.51 | $40.51 | 233,349 |
2025-04-10 | $42.08 | $42.08 | $39.32 | $40.44 | $40.44 | 487,260 |
2025-04-09 | $39.12 | $43.50 | $38.48 | $42.95 | $42.95 | 1,026,612 |
2025-04-08 | $41.75 | $42.14 | $39.03 | $39.71 | $39.71 | 803,270 |
2025-04-07 | $38.70 | $41.93 | $38.30 | $40.16 | $40.16 | 1,343,882 |
2025-04-04 | $40.30 | $40.57 | $38.56 | $40.05 | $40.05 | 1,225,441 |
2025-04-03 | $44.72 | $44.85 | $42.00 | $42.00 | $42.00 | 669,084 |
2025-04-02 | $45.70 | $47.11 | $45.69 | $47.07 | $47.07 | 219,034 |
2025-04-01 | $46.26 | $46.53 | $45.68 | $46.20 | $46.20 | 458,158 |
2025-03-31 | $45.62 | $46.78 | $45.37 | $46.63 | $46.63 | 308,829 |
2025-03-28 | $46.79 | $47.18 | $45.74 | $46.00 | $46.00 | 308,401 |
2025-03-27 | $47.37 | $47.51 | $46.85 | $46.93 | $46.93 | 110,754 |
2025-03-26 | $47.79 | $48.34 | $47.31 | $47.46 | $47.46 | 149,260 |
2025-03-25 | $47.67 | $47.98 | $47.44 | $47.63 | $47.63 | 722,221 |
2025-03-24 | $47.19 | $47.75 | $47.01 | $47.61 | $47.61 | 173,246 |
2025-03-21 | $46.19 | $46.70 | $45.80 | $46.57 | $46.57 | 241,332 |
2025-03-20 | $46.18 | $47.07 | $46.09 | $46.44 | $46.44 | 261,130 |
2025-03-19 | $46.09 | $47.03 | $45.99 | $46.64 | $46.64 | 201,168 |
2025-03-18 | $46.02 | $46.38 | $45.75 | $46.10 | $46.10 | 133,334 |
2025-03-17 | $46.05 | $46.67 | $45.89 | $46.42 | $46.16 | 236,069 |
2025-03-14 | $45.30 | $46.15 | $45.24 | $46.12 | $45.86 | 372,492 |
2025-03-13 | $45.54 | $45.86 | $44.79 | $44.81 | $44.56 | 414,356 |
2025-03-12 | $45.73 | $45.86 | $44.90 | $45.44 | $45.19 | 425,403 |
2025-03-11 | $45.69 | $46.15 | $44.81 | $45.11 | $44.86 | 468,270 |
2025-03-10 | $46.69 | $46.94 | $45.22 | $45.67 | $45.41 | 653,683 |
2025-03-07 | $47.41 | $47.73 | $46.38 | $47.56 | $47.29 | 244,300 |
2025-03-06 | $47.56 | $47.89 | $46.97 | $47.49 | $47.22 | 641,219 |
2025-03-05 | $48.48 | $48.83 | $47.50 | $48.23 | $47.96 | 294,165 |
2025-03-04 | $49.91 | $49.91 | $47.73 | $48.48 | $48.21 | 762,466 |
2025-03-03 | $51.37 | $51.77 | $49.98 | $50.38 | $50.10 | 96,052 |
2025-02-28 | $50.82 | $51.24 | $50.38 | $51.19 | $50.90 | 92,506 |
2025-02-27 | $50.44 | $51.18 | $50.36 | $50.50 | $50.22 | 383,738 |
2025-02-26 | $50.27 | $50.84 | $50.09 | $50.30 | $50.02 | 94,741 |
2025-02-25 | $50.53 | $50.85 | $49.77 | $50.11 | $49.83 | 153,399 |
2025-02-24 | $50.80 | $50.84 | $49.96 | $50.26 | $49.98 | 157,505 |
2025-02-21 | $52.01 | $52.01 | $50.45 | $50.52 | $50.24 | 406,486 |
2025-02-20 | $52.53 | $52.64 | $51.27 | $51.79 | $51.50 | 102,985 |
2025-02-19 | $52.52 | $52.82 | $52.23 | $52.63 | $52.34 | 77,519 |
2025-02-18 | $52.33 | $52.97 | $52.28 | $52.97 | $52.67 | 80,160 |
2025-02-14 | $52.26 | $52.88 | $52.23 | $52.36 | $52.07 | 72,830 |
2025-02-13 | $52.08 | $52.14 | $51.67 | $52.07 | $51.78 | 123,049 |
2025-02-12 | $52.25 | $52.40 | $51.90 | $52.08 | $51.79 | 906,926 |
2025-02-11 | $52.10 | $52.92 | $51.96 | $52.88 | $52.58 | 123,117 |
2025-02-10 | $53.19 | $53.19 | $52.25 | $52.29 | $52.00 | 153,887 |
2025-02-07 | $53.68 | $53.68 | $52.66 | $53.10 | $52.80 | 110,947 |
2025-02-06 | $53.30 | $53.57 | $52.98 | $53.56 | $53.26 | 91,685 |
2025-02-05 | $53.02 | $53.05 | $52.55 | $52.99 | $52.69 | 76,199 |
2025-02-04 | $51.94 | $52.95 | $51.94 | $52.74 | $52.44 | 78,160 |
2025-02-03 | $51.92 | $52.51 | $51.35 | $52.03 | $51.74 | 476,887 |
2025-01-31 | $53.43 | $53.68 | $52.94 | $53.14 | $52.84 | 93,569 |
2025-01-30 | $53.54 | $53.96 | $53.07 | $53.48 | $53.18 | 241,885 |
2025-01-29 | $53.05 | $54.00 | $52.92 | $53.01 | $52.71 | 65,243 |
2025-01-28 | $53.45 | $53.64 | $52.69 | $53.11 | $52.81 | 140,358 |
2025-01-27 | $53.18 | $53.67 | $52.96 | $53.46 | $53.16 | 115,335 |
2025-01-24 | $52.44 | $53.40 | $52.44 | $53.02 | $52.72 | 129,418 |
2025-01-23 | $52.58 | $52.95 | $52.37 | $52.57 | $52.28 | 190,732 |
2025-01-22 | $53.11 | $53.11 | $52.29 | $52.58 | $52.29 | 594,930 |
2025-01-21 | $53.08 | $53.66 | $52.91 | $53.34 | $53.04 | 278,818 |
2025-01-17 | $52.43 | $52.88 | $52.19 | $52.82 | $52.82 | 192,056 |
2025-01-16 | $51.65 | $52.18 | $51.24 | $51.91 | $51.91 | 1,058,416 |
2025-01-15 | $52.89 | $53.13 | $52.34 | $52.81 | $52.81 | 480,650 |
2025-01-14 | $50.57 | $51.50 | $50.52 | $51.38 | $51.38 | 130,766 |
2025-01-13 | $49.10 | $50.14 | $49.10 | $50.06 | $50.06 | 393,048 |
2025-01-10 | $49.90 | $49.90 | $49.02 | $49.34 | $49.34 | 373,985 |
2025-01-08 | $50.52 | $50.87 | $50.01 | $50.67 | $50.67 | 528,340 |
2025-01-07 | $51.39 | $51.58 | $50.47 | $50.72 | $50.72 | 436,104 |
2025-01-06 | $51.14 | $51.99 | $50.88 | $51.00 | $51.00 | 202,452 |
2025-01-03 | $50.32 | $50.88 | $49.60 | $50.85 | $50.85 | 301,485 |
2025-01-02 | $50.73 | $50.88 | $49.82 | $50.02 | $50.02 | 278,720 |
2024-12-31 | $50.55 | $50.82 | $50.18 | $50.36 | $50.36 | 171,317 |
2024-12-30 | $50.11 | $50.57 | $49.76 | $50.33 | $50.33 | 259,320 |
2024-12-27 | $50.77 | $51.22 | $50.25 | $50.54 | $50.54 | 398,552 |
2024-12-26 | $50.61 | $51.10 | $50.35 | $51.04 | $51.04 | 166,599 |
2024-12-24 | $50.52 | $50.89 | $50.35 | $50.85 | $50.85 | 74,271 |
2024-12-23 | $50.02 | $50.51 | $49.86 | $50.45 | $50.45 | 227,858 |
2024-12-20 | $49.27 | $50.66 | $49.25 | $50.30 | $50.30 | 1,464,198 |
2024-12-19 | $50.57 | $50.87 | $49.37 | $49.46 | $49.46 | 361,198 |
2024-12-18 | $52.32 | $52.54 | $49.67 | $49.77 | $49.77 | 323,440 |
2024-12-17 | $52.81 | $52.96 | $51.87 | $52.14 | $52.14 | 305,866 |
2024-12-16 | $53.50 | $53.54 | $53.11 | $53.49 | $53.08 | 188,857 |
2024-12-13 | $53.64 | $53.64 | $53.07 | $53.40 | $52.99 | 198,735 |
2024-12-12 | $54.04 | $54.24 | $53.48 | $53.51 | $53.10 | 209,859 |
2024-12-11 | $54.65 | $54.65 | $53.96 | $53.99 | $53.58 | 287,322 |
2024-12-10 | $54.51 | $54.92 | $53.77 | $54.17 | $53.76 | 186,432 |
2024-12-09 | $55.19 | $55.22 | $54.18 | $54.18 | $53.77 | 324,691 |
2024-12-06 | $55.32 | $55.52 | $54.67 | $55.17 | $54.75 | 328,251 |
2024-12-05 | $55.28 | $55.77 | $55.04 | $55.16 | $54.74 | 218,675 |
2024-12-04 | $55.19 | $55.27 | $54.53 | $55.00 | $54.58 | 224,407 |
2024-12-03 | $55.75 | $55.83 | $54.88 | $55.12 | $54.70 | 922,853 |
2024-12-02 | $56.66 | $56.66 | $55.50 | $55.62 | $55.20 | 1,185,760 |
2024-11-29 | $56.78 | $56.96 | $56.18 | $56.46 | $56.03 | 827,412 |
2024-11-27 | $56.99 | $57.23 | $56.48 | $56.56 | $56.13 | 146,983 |
2024-11-26 | $56.75 | $56.92 | $56.43 | $56.68 | $56.25 | 137,592 |
2024-11-25 | $56.65 | $57.69 | $56.65 | $56.90 | $56.47 | 402,183 |
2024-11-22 | $55.12 | $56.23 | $55.10 | $56.15 | $55.72 | 477,040 |
2024-11-21 | $54.41 | $55.52 | $54.41 | $54.96 | $54.54 | 745,079 |
2024-11-20 | $54.39 | $54.44 | $53.81 | $54.23 | $53.82 | 218,724 |
2024-11-19 | $53.75 | $54.53 | $53.58 | $54.31 | $53.90 | 480,303 |
2024-11-18 | $54.55 | $54.84 | $54.39 | $54.60 | $54.18 | 491,670 |
2024-11-15 | $54.51 | $55.01 | $54.08 | $54.49 | $54.07 | 263,069 |
2024-11-14 | $54.83 | $55.06 | $54.27 | $54.45 | $54.03 | 153,576 |
2024-11-13 | $55.21 | $55.84 | $54.63 | $54.75 | $54.33 | 291,418 |
2024-11-12 | $54.86 | $55.37 | $54.59 | $54.93 | $54.51 | 415,817 |
2024-11-11 | $54.52 | $55.45 | $54.50 | $55.07 | $54.65 | 479,661 |
2024-11-08 | $53.65 | $54.01 | $53.19 | $53.66 | $53.25 | 264,225 |
2024-11-07 | $54.51 | $54.54 | $53.20 | $53.44 | $53.03 | 598,759 |
2024-11-06 | $52.68 | $55.10 | $52.68 | $55.06 | $54.64 | 2,188,093 |
2024-11-05 | $48.94 | $49.59 | $48.90 | $49.42 | $49.04 | 447,922 |
2024-11-04 | $49.17 | $49.17 | $48.55 | $48.81 | $48.44 | 773,231 |
2024-11-01 | $49.92 | $50.27 | $49.20 | $49.25 | $48.87 | 279,572 |
2024-10-31 | $50.14 | $50.48 | $49.59 | $49.59 | $49.21 | 248,836 |
2024-10-30 | $49.56 | $50.84 | $49.56 | $50.19 | $49.81 | 1,117,112 |
2024-10-29 | $49.83 | $50.01 | $49.57 | $49.69 | $49.31 | 154,544 |
2024-10-28 | $49.25 | $50.10 | $49.15 | $49.98 | $49.60 | 393,706 |
2024-10-25 | $49.83 | $49.97 | $48.76 | $48.85 | $48.48 | 705,652 |
2024-10-24 | $49.63 | $49.63 | $49.00 | $49.50 | $49.12 | 530,716 |
2024-10-23 | $49.21 | $49.72 | $49.08 | $49.56 | $49.18 | 108,128 |
2024-10-22 | $48.80 | $49.47 | $48.70 | $49.45 | $49.07 | 468,081 |
2024-10-21 | $50.08 | $50.18 | $48.83 | $48.89 | $48.52 | 190,305 |
2024-10-18 | $50.55 | $50.68 | $49.84 | $50.18 | $49.80 | 145,392 |
2024-10-17 | $50.32 | $50.81 | $49.99 | $50.46 | $50.08 | 179,783 |
2024-10-16 | $50.18 | $50.84 | $50.03 | $50.27 | $49.89 | 386,036 |
2024-10-15 | $49.45 | $50.63 | $49.26 | $49.59 | $49.21 | 256,275 |
2024-10-14 | $48.76 | $49.31 | $48.47 | $49.23 | $48.85 | 130,660 |
2024-10-11 | $47.82 | $49.00 | $47.82 | $48.78 | $48.78 | 222,634 |
2024-10-10 | $47.38 | $47.70 | $47.17 | $47.45 | $47.45 | 94,855 |
2024-10-09 | $46.81 | $47.70 | $46.67 | $47.51 | $47.51 | 134,528 |
2024-10-08 | $47.05 | $47.22 | $46.73 | $46.79 | $46.79 | 101,559 |
2024-10-07 | $46.96 | $47.20 | $46.53 | $46.92 | $46.92 | 136,544 |
2024-10-04 | $46.86 | $47.27 | $46.58 | $47.12 | $47.12 | 152,856 |
2024-10-03 | $45.89 | $46.18 | $45.46 | $46.07 | $46.07 | 238,686 |
2024-10-02 | $46.13 | $46.74 | $45.95 | $46.12 | $46.12 | 125,096 |
2024-10-01 | $47.30 | $47.30 | $45.90 | $46.15 | $46.15 | 263,818 |
2024-09-30 | $47.11 | $47.63 | $46.87 | $47.54 | $47.54 | 527,092 |
2024-09-27 | $47.30 | $47.51 | $46.89 | $47.05 | $47.05 | 365,858 |
2024-09-26 | $46.87 | $47.14 | $46.48 | $47.03 | $47.03 | 675,741 |
2024-09-25 | $47.14 | $47.14 | $46.37 | $46.43 | $46.43 | 1,090,632 |
2024-09-24 | $48.16 | $48.35 | $47.40 | $47.58 | $47.13 | 140,625 |
2024-09-23 | $48.59 | $48.75 | $47.93 | $48.04 | $47.59 | 274,011 |
2024-09-20 | $48.78 | $48.78 | $48.23 | $48.38 | $48.38 | 297,019 |
2024-09-19 | $48.61 | $48.99 | $48.03 | $48.93 | $48.93 | 327,617 |
2024-09-18 | $47.44 | $48.59 | $47.12 | $47.61 | $47.61 | 411,810 |
2024-09-17 | $47.40 | $48.00 | $47.17 | $47.38 | $47.38 | 133,260 |
2024-09-16 | $46.89 | $47.24 | $46.62 | $47.15 | $47.15 | 149,808 |
2024-09-13 | $46.24 | $46.73 | $46.24 | $46.62 | $46.62 | 168,720 |
2024-09-12 | $46.18 | $46.49 | $45.63 | $45.90 | $45.90 | 187,065 |
2024-09-11 | $45.84 | $46.06 | $44.82 | $45.94 | $45.94 | 218,396 |
2024-09-10 | $47.15 | $47.15 | $45.52 | $46.33 | $46.33 | 207,694 |
2024-09-09 | $46.49 | $47.20 | $46.34 | $47.02 | $47.02 | 230,041 |
2024-09-06 | $47.29 | $47.63 | $46.02 | $46.15 | $46.15 | 281,282 |
2024-09-05 | $47.93 | $48.14 | $47.03 | $47.19 | $47.19 | 160,593 |
2024-09-04 | $48.13 | $48.47 | $47.44 | $47.65 | $47.65 | 447,933 |
2024-09-03 | $48.43 | $48.89 | $48.05 | $48.23 | $48.23 | 309,847 |
2024-08-30 | $48.35 | $48.78 | $48.21 | $48.71 | $48.71 | 135,787 |
2024-08-29 | $48.39 | $48.54 | $47.54 | $48.18 | $48.18 | 290,670 |
2024-08-28 | $47.44 | $48.25 | $47.44 | $47.99 | $47.99 | 376,509 |
2024-08-27 | $47.56 | $47.70 | $47.30 | $47.59 | $47.59 | 154,871 |
2024-08-26 | $48.26 | $48.34 | $47.63 | $47.69 | $47.69 | 179,571 |
2024-08-23 | $46.58 | $48.24 | $46.58 | $47.88 | $47.88 | 666,291 |
2024-08-22 | $46.14 | $46.53 | $46.03 | $46.32 | $46.32 | 135,208 |
2024-08-21 | $46.25 | $46.25 | $45.66 | $46.05 | $46.05 | 450,207 |
2024-08-20 | $46.32 | $46.32 | $45.98 | $46.06 | $46.06 | 152,468 |
2024-08-19 | $46.12 | $46.56 | $46.01 | $46.56 | $46.56 | 211,480 |
2024-08-16 | $45.48 | $46.27 | $45.48 | $46.14 | $46.14 | 284,344 |
2024-08-15 | $45.55 | $46.08 | $45.53 | $45.60 | $45.60 | 221,483 |
2024-08-14 | $44.99 | $45.01 | $44.53 | $44.81 | $44.81 | 159,317 |
2024-08-13 | $44.67 | $44.84 | $44.15 | $44.79 | $44.79 | 267,781 |
2024-08-12 | $45.08 | $45.77 | $44.23 | $44.39 | $44.39 | 1,377,816 |
2024-08-09 | $44.63 | $44.78 | $44.41 | $44.64 | $44.64 | 66,178 |
2024-08-08 | $44.34 | $44.72 | $44.28 | $44.62 | $44.62 | 158,020 |
2024-08-07 | $44.73 | $45.20 | $43.79 | $43.82 | $43.82 | 159,636 |
2024-08-06 | $43.88 | $44.74 | $43.36 | $44.15 | $44.15 | 245,023 |
2024-08-05 | $43.15 | $44.15 | $42.54 | $43.76 | $43.76 | 453,922 |
2024-08-02 | $45.30 | $45.35 | $44.17 | $44.83 | $44.83 | 437,970 |
2024-08-01 | $48.11 | $48.20 | $46.19 | $46.42 | $46.42 | 452,997 |
2024-07-31 | $48.45 | $48.89 | $48.06 | $48.17 | $48.17 | 666,384 |
2024-07-30 | $48.30 | $48.64 | $48.22 | $48.48 | $48.48 | 165,749 |
2024-07-29 | $48.60 | $48.69 | $47.95 | $48.07 | $48.07 | 176,946 |
2024-07-26 | $48.26 | $48.57 | $48.14 | $48.48 | $48.48 | 738,255 |
2024-07-25 | $46.91 | $48.53 | $46.91 | $47.91 | $47.91 | 333,042 |
2024-07-24 | $47.28 | $47.88 | $46.85 | $46.91 | $46.91 | 328,079 |
2024-07-23 | $46.82 | $47.64 | $46.72 | $47.44 | $47.44 | 391,197 |
2024-07-22 | $46.30 | $47.03 | $45.69 | $46.96 | $46.96 | 326,770 |
2024-07-19 | $46.08 | $46.73 | $45.88 | $46.35 | $46.35 | 1,094,372 |
2024-07-18 | $46.47 | $47.44 | $45.94 | $46.12 | $46.12 | 466,718 |
2024-07-17 | $45.60 | $47.08 | $45.60 | $46.91 | $46.91 | 910,067 |
2024-07-16 | $44.86 | $46.20 | $44.74 | $46.18 | $46.18 | 419,307 |
2024-07-15 | $44.35 | $44.97 | $44.27 | $44.58 | $44.58 | 424,151 |
2024-07-12 | $43.65 | $44.04 | $43.46 | $43.80 | $43.80 | 237,101 |
2024-07-11 | $42.85 | $43.83 | $42.75 | $43.67 | $43.67 | 1,086,931 |
2024-07-10 | $41.65 | $42.37 | $41.62 | $42.37 | $42.37 | 296,972 |
2024-07-09 | $41.00 | $41.81 | $40.78 | $41.62 | $41.62 | 243,221 |
2024-07-08 | $41.03 | $41.39 | $40.80 | $41.03 | $41.03 | 147,136 |
2024-07-05 | $41.46 | $41.49 | $40.71 | $40.80 | $40.80 | 147,176 |
2024-07-03 | $41.99 | $42.10 | $41.44 | $41.46 | $41.46 | 157,825 |
2024-07-02 | $41.23 | $41.99 | $41.23 | $41.99 | $41.99 | 133,999 |
2024-07-01 | $41.56 | $41.90 | $41.39 | $41.42 | $41.42 | 104,679 |
2024-06-28 | $40.67 | $41.56 | $40.67 | $41.46 | $41.46 | 145,623 |
2024-06-27 | $40.00 | $40.42 | $39.75 | $40.42 | $40.42 | 84,721 |
2024-06-26 | $39.97 | $40.20 | $39.77 | $40.13 | $40.13 | 100,760 |
2024-06-25 | $40.60 | $40.84 | $40.19 | $40.22 | $40.22 | 131,245 |
2024-06-24 | $40.27 | $41.08 | $40.09 | $40.74 | $40.74 | 155,372 |
2024-06-21 | $39.95 | $40.11 | $39.51 | $40.04 | $40.04 | 101,190 |
2024-06-20 | $39.82 | $40.05 | $39.73 | $39.98 | $39.98 | 200,556 |
2024-06-18 | $39.63 | $40.12 | $39.54 | $39.95 | $39.95 | 218,866 |
2024-06-17 | $39.19 | $39.72 | $38.94 | $39.72 | $39.72 | 114,331 |
2024-06-14 | $39.21 | $39.47 | $38.90 | $39.19 | $39.19 | 175,229 |
2024-06-13 | $39.94 | $39.94 | $39.47 | $39.61 | $39.61 | 146,043 |
2024-06-12 | $40.10 | $40.62 | $39.78 | $40.01 | $40.01 | 260,372 |
2024-06-11 | $39.28 | $39.29 | $38.75 | $39.17 | $39.17 | 111,209 |
2024-06-10 | $40.14 | $40.19 | $39.56 | $39.92 | $39.58 | 105,933 |
2024-06-07 | $40.23 | $40.78 | $40.12 | $40.56 | $40.21 | 109,367 |
2024-06-06 | $40.56 | $40.82 | $40.35 | $40.56 | $40.21 | 86,901 |
2024-06-05 | $40.78 | $40.78 | $40.36 | $40.58 | $40.23 | 99,882 |
2024-06-04 | $40.72 | $41.15 | $40.46 | $40.54 | $40.19 | 117,240 |
2024-06-03 | $42.05 | $42.05 | $40.80 | $41.17 | $40.82 | 150,895 |
2024-05-31 | $41.39 | $41.90 | $41.25 | $41.90 | $41.54 | 92,021 |
2024-05-30 | $41.10 | $41.24 | $40.70 | $41.13 | $40.78 | 148,798 |
2024-05-29 | $40.74 | $40.75 | $40.31 | $40.68 | $40.33 | 134,869 |
2024-05-28 | $41.97 | $42.08 | $41.28 | $41.37 | $41.01 | 96,085 |
2024-05-24 | $41.65 | $41.90 | $41.55 | $41.90 | $41.54 | 123,284 |
2024-05-23 | $42.56 | $42.56 | $41.34 | $41.49 | $41.13 | 162,783 |
2024-05-22 | $42.90 | $43.00 | $42.33 | $42.45 | $42.09 | 132,272 |
2024-05-21 | $42.73 | $43.06 | $42.69 | $43.03 | $42.66 | 167,040 |
2024-05-20 | $43.39 | $43.50 | $42.74 | $42.76 | $42.39 | 140,787 |
2024-05-17 | $43.44 | $43.58 | $43.36 | $43.42 | $43.05 | 123,998 |
2024-05-16 | $43.52 | $43.74 | $43.34 | $43.36 | $42.99 | 178,234 |
2024-05-15 | $43.65 | $43.95 | $43.33 | $43.65 | $43.27 | 174,090 |
2024-05-14 | $43.09 | $43.32 | $42.94 | $43.29 | $42.92 | 113,206 |
2024-05-13 | $43.12 | $43.32 | $42.82 | $42.85 | $42.48 | 184,453 |
2024-05-10 | $42.99 | $43.09 | $42.83 | $42.98 | $42.61 | 122,089 |
2024-05-09 | $42.76 | $42.93 | $42.48 | $42.83 | $42.46 | 139,517 |
2024-05-08 | $42.16 | $42.80 | $42.11 | $42.79 | $42.42 | 110,062 |
2024-05-07 | $42.78 | $42.92 | $42.43 | $42.49 | $42.12 | 116,205 |
2024-05-06 | $42.60 | $42.74 | $42.35 | $42.67 | $42.30 | 85,332 |
2024-05-03 | $42.47 | $42.70 | $42.19 | $42.29 | $41.93 | 158,495 |
2024-05-02 | $41.91 | $42.01 | $41.47 | $41.90 | $41.54 | 123,784 |
2024-05-01 | $41.06 | $42.28 | $40.95 | $41.50 | $41.14 | 205,609 |
2024-04-30 | $41.23 | $41.56 | $40.89 | $40.89 | $40.54 | 116,159 |
2024-04-29 | $41.86 | $42.01 | $41.45 | $41.57 | $41.21 | 112,480 |
2024-04-26 | $41.70 | $42.18 | $41.70 | $41.72 | $41.72 | 86,212 |
2024-04-25 | $41.79 | $42.24 | $41.36 | $41.85 | $41.85 | 164,747 |
2024-04-24 | $41.55 | $42.28 | $41.55 | $42.21 | $42.21 | 117,051 |
2024-04-23 | $41.51 | $42.12 | $41.39 | $41.89 | $41.89 | 114,376 |
2024-04-22 | $40.78 | $41.70 | $40.61 | $41.55 | $41.55 | 121,210 |
2024-04-19 | $39.80 | $40.74 | $39.66 | $40.74 | $40.74 | 403,266 |
2024-04-18 | $39.63 | $40.12 | $39.50 | $39.74 | $39.74 | 451,117 |
2024-04-17 | $39.77 | $39.99 | $39.28 | $39.63 | $39.63 | 157,105 |
2024-04-16 | $40.07 | $40.10 | $39.39 | $39.64 | $39.64 | 254,270 |
2024-04-15 | $40.80 | $41.41 | $40.06 | $40.31 | $40.31 | 476,377 |
2024-04-12 | $40.31 | $40.69 | $40.24 | $40.44 | $40.44 | 133,771 |
2024-04-11 | $41.13 | $41.22 | $40.22 | $40.93 | $40.93 | 181,343 |
2024-04-10 | $41.89 | $41.89 | $40.74 | $40.99 | $40.99 | 501,983 |
2024-04-09 | $42.73 | $42.92 | $42.32 | $42.71 | $42.71 | 112,142 |
2024-04-08 | $42.05 | $42.78 | $41.90 | $42.61 | $42.61 | 241,790 |
2024-04-05 | $41.48 | $41.94 | $41.40 | $41.77 | $41.77 | 192,919 |
2024-04-04 | $42.31 | $42.62 | $41.53 | $41.64 | $41.64 | 201,416 |
2024-04-03 | $41.87 | $42.33 | $41.75 | $41.87 | $41.87 | 188,829 |
2024-04-02 | $42.28 | $42.36 | $41.92 | $41.96 | $41.96 | 170,680 |
2024-04-01 | $43.36 | $43.36 | $42.64 | $42.67 | $42.67 | 112,093 |
2024-03-28 | $42.98 | $43.45 | $42.95 | $43.38 | $43.38 | 162,436 |
2024-03-27 | $41.98 | $42.98 | $41.97 | $42.98 | $42.98 | 162,053 |
2024-03-26 | $42.04 | $42.04 | $41.67 | $41.67 | $41.67 | 90,163 |
2024-03-25 | $41.84 | $42.29 | $41.71 | $41.79 | $41.79 | 132,244 |
2024-03-22 | $42.53 | $42.88 | $41.75 | $41.75 | $41.75 | 133,015 |
2024-03-21 | $41.90 | $42.63 | $41.90 | $42.53 | $42.53 | 236,298 |
2024-03-20 | $40.60 | $42.11 | $40.60 | $41.95 | $41.65 | 216,374 |
2024-03-19 | $40.51 | $40.93 | $40.51 | $40.74 | $40.45 | 133,184 |
2024-03-18 | $40.73 | $40.79 | $40.25 | $40.65 | $40.36 | 152,627 |
2024-03-15 | $40.30 | $41.01 | $40.30 | $40.57 | $40.28 | 216,547 |
2024-03-14 | $41.39 | $41.60 | $40.26 | $40.53 | $40.24 | 203,443 |
2024-03-13 | $41.49 | $42.11 | $41.43 | $41.61 | $41.31 | 118,512 |
2024-03-12 | $41.67 | $41.90 | $41.37 | $41.55 | $41.26 | 185,131 |
2024-03-11 | $41.64 | $41.96 | $41.44 | $41.79 | $41.49 | 156,965 |
2024-03-08 | $42.22 | $42.37 | $41.78 | $41.82 | $41.82 | 263,253 |
2024-03-07 | $42.04 | $42.42 | $41.62 | $41.79 | $41.79 | 173,334 |
2024-03-06 | $41.61 | $42.13 | $40.84 | $41.71 | $41.71 | 586,050 |
2024-03-05 | $40.73 | $42.37 | $40.73 | $42.06 | $42.06 | 272,001 |
2024-03-04 | $40.54 | $41.45 | $40.54 | $40.91 | $40.91 | 401,066 |
2024-03-01 | $40.08 | $40.27 | $39.39 | $40.19 | $40.19 | 283,055 |
2024-02-29 | $40.39 | $40.77 | $40.04 | $40.39 | $40.39 | 180,654 |
2024-02-28 | $39.98 | $40.31 | $39.84 | $39.84 | $39.84 | 165,600 |
2024-02-27 | $39.74 | $40.33 | $39.74 | $40.22 | $40.22 | 128,543 |
2024-02-26 | $39.88 | $40.25 | $39.41 | $39.61 | $39.61 | 198,566 |
2024-02-23 | $40.08 | $40.35 | $39.75 | $40.01 | $40.01 | 177,164 |
2024-02-22 | $40.15 | $40.59 | $39.84 | $40.07 | $40.07 | 239,596 |
2024-02-21 | $39.89 | $40.08 | $39.37 | $40.00 | $40.00 | 244,118 |
2024-02-20 | $39.96 | $40.41 | $39.90 | $40.12 | $40.12 | 213,223 |
2024-02-16 | $40.31 | $40.75 | $40.06 | $40.43 | $40.43 | 477,321 |
2024-02-15 | $40.01 | $40.89 | $40.01 | $40.69 | $40.69 | 338,230 |
2024-02-14 | $39.50 | $39.82 | $39.20 | $39.79 | $39.79 | 403,347 |
2024-02-13 | $39.35 | $39.52 | $38.48 | $39.12 | $39.12 | 490,165 |
2024-02-12 | $39.70 | $40.80 | $39.70 | $40.39 | $40.39 | 356,977 |
2024-02-09 | $39.41 | $39.89 | $39.00 | $39.73 | $39.73 | 789,773 |
2024-02-08 | $39.08 | $39.52 | $38.85 | $39.41 | $39.41 | 469,373 |
2024-02-07 | $39.50 | $39.68 | $38.40 | $39.29 | $39.29 | 440,751 |
2024-02-06 | $39.59 | $39.97 | $39.20 | $39.45 | $39.45 | 329,325 |
2024-02-05 | $39.83 | $39.89 | $39.35 | $39.58 | $39.58 | 263,176 |
2024-02-02 | $39.12 | $40.38 | $39.12 | $40.23 | $40.23 | 485,502 |
2024-02-01 | $41.04 | $41.12 | $38.84 | $39.88 | $39.88 | 1,198,576 |
2024-01-31 | $41.32 | $42.12 | $40.95 | $41.01 | $41.01 | 624,434 |
2024-01-30 | $42.57 | $42.90 | $42.57 | $42.76 | $42.76 | 829,530 |
2024-01-29 | $42.05 | $42.67 | $41.99 | $42.67 | $42.67 | 180,475 |
2024-01-26 | $41.92 | $42.43 | $41.92 | $42.15 | $42.15 | 130,503 |
2024-01-25 | $42.34 | $42.34 | $41.44 | $41.90 | $41.90 | 157,810 |
2024-01-24 | $41.76 | $42.26 | $41.61 | $41.96 | $41.96 | 262,802 |
2024-01-23 | $41.66 | $41.79 | $41.17 | $41.44 | $41.44 | 265,963 |
2024-01-22 | $41.46 | $41.76 | $41.21 | $41.57 | $41.57 | 335,134 |
2024-01-19 | $40.00 | $41.26 | $39.84 | $41.26 | $41.26 | 424,370 |
2024-01-18 | $40.09 | $40.32 | $39.28 | $39.87 | $39.87 | 355,264 |
2024-01-17 | $39.55 | $40.39 | $39.48 | $39.92 | $39.92 | 297,170 |
2024-01-16 | $40.18 | $40.39 | $39.69 | $40.09 | $40.09 | 1,077,650 |
2024-01-12 | $41.35 | $41.62 | $40.38 | $40.68 | $40.68 | 241,642 |
2024-01-11 | $41.59 | $41.59 | $40.63 | $41.28 | $41.28 | 278,425 |
2024-01-10 | $41.80 | $41.91 | $41.40 | $41.86 | $41.86 | 132,691 |
2024-01-09 | $41.90 | $42.02 | $41.70 | $41.79 | $41.79 | 146,140 |
2024-01-08 | $41.93 | $42.37 | $41.60 | $42.35 | $42.35 | 459,169 |
2024-01-05 | $41.12 | $42.36 | $41.05 | $42.04 | $42.04 | 207,999 |
2024-01-04 | $41.04 | $41.68 | $40.96 | $41.33 | $41.33 | 199,600 |
2024-01-03 | $41.88 | $41.88 | $40.92 | $40.96 | $40.96 | 498,425 |
2024-01-02 | $41.49 | $42.50 | $41.45 | $42.29 | $42.29 | 535,413 |
2023-12-29 | $42.17 | $42.24 | $41.77 | $41.84 | $41.84 | 441,482 |
2023-12-28 | $42.06 | $42.30 | $42.06 | $42.28 | $42.28 | 196,310 |
2023-12-27 | $42.16 | $42.27 | $41.85 | $42.17 | $42.17 | 207,833 |
2023-12-26 | $41.61 | $42.27 | $41.50 | $42.15 | $42.15 | 154,123 |
2023-12-22 | $41.66 | $41.99 | $41.41 | $41.60 | $41.60 | 269,949 |
2023-12-21 | $41.32 | $41.53 | $41.01 | $41.43 | $41.43 | 348,132 |
2023-12-20 | $41.83 | $42.14 | $40.84 | $40.84 | $40.84 | 346,877 |
2023-12-19 | $42.24 | $42.64 | $41.89 | $42.57 | $42.57 | 241,039 |
2023-12-18 | $42.71 | $42.78 | $42.04 | $42.04 | $42.04 | 255,644 |
2023-12-15 | $42.98 | $43.34 | $42.40 | $42.56 | $42.56 | 507,693 |
2023-12-14 | $42.48 | $43.47 | $42.21 | $43.20 | $43.20 | 1,353,699 |
2023-12-13 | $39.00 | $40.98 | $38.88 | $40.93 | $40.93 | 461,709 |
2023-12-12 | $39.19 | $39.19 | $38.89 | $38.97 | $38.97 | 235,043 |
2023-12-11 | $39.20 | $39.41 | $39.00 | $39.26 | $39.26 | 211,928 |
2023-12-08 | $38.93 | $39.49 | $38.64 | $39.31 | $39.31 | 332,586 |
2023-12-07 | $38.46 | $38.97 | $38.36 | $38.87 | $38.87 | 161,562 |
2023-12-06 | $38.65 | $39.36 | $38.23 | $38.28 | $38.28 | 296,478 |
2023-12-05 | $38.60 | $38.60 | $38.24 | $38.38 | $38.38 | 224,183 |
2023-12-04 | $38.11 | $38.86 | $38.11 | $38.86 | $38.86 | 245,873 |
2023-12-01 | $36.78 | $38.51 | $36.69 | $38.48 | $38.48 | 298,470 |
2023-11-30 | $36.86 | $37.12 | $36.54 | $36.94 | $36.94 | 261,373 |
2023-11-29 | $36.07 | $37.00 | $36.07 | $36.66 | $36.66 | 343,368 |
2023-11-28 | $35.66 | $35.90 | $35.41 | $35.83 | $35.83 | 305,703 |
2023-11-27 | $35.70 | $35.79 | $35.46 | $35.73 | $35.73 | 162,423 |
2023-11-24 | $35.76 | $36.03 | $35.56 | $35.90 | $35.90 | 82,618 |
2023-11-22 | $36.02 | $36.11 | $35.57 | $35.72 | $35.72 | 183,451 |
2023-11-21 | $36.27 | $36.28 | $35.70 | $35.74 | $35.74 | 134,358 |
2023-11-20 | $36.35 | $36.50 | $35.98 | $36.41 | $36.41 | 204,278 |
2023-11-17 | $36.29 | $36.50 | $36.03 | $36.45 | $36.45 | 180,454 |
2023-11-16 | $36.18 | $36.27 | $35.68 | $35.93 | $35.93 | 242,906 |
2023-11-15 | $35.45 | $36.31 | $35.45 | $36.23 | $36.23 | 393,096 |
2023-11-14 | $34.51 | $35.83 | $34.51 | $35.42 | $35.42 | 750,807 |
2023-11-13 | $33.25 | $33.53 | $33.00 | $33.36 | $33.36 | 387,298 |
2023-11-10 | $33.38 | $33.52 | $32.96 | $33.47 | $33.47 | 200,447 |
2023-11-09 | $34.03 | $34.07 | $33.11 | $33.21 | $33.21 | 257,231 |
2023-11-08 | $34.16 | $34.16 | $33.71 | $33.83 | $33.83 | 896,569 |
2023-11-07 | $34.17 | $34.38 | $33.97 | $34.12 | $34.12 | 174,580 |
2023-11-06 | $34.87 | $35.03 | $34.16 | $34.37 | $34.37 | 260,911 |
2023-11-03 | $34.52 | $35.09 | $34.48 | $34.81 | $34.81 | 490,847 |
2023-11-02 | $32.12 | $33.67 | $32.12 | $33.67 | $33.67 | 491,993 |
2023-11-01 | $31.81 | $31.99 | $31.39 | $31.80 | $31.80 | 256,091 |
2023-10-31 | $31.56 | $31.85 | $31.31 | $31.85 | $31.85 | 128,780 |
2023-10-30 | $31.27 | $31.62 | $30.97 | $31.52 | $31.52 | 245,119 |
2023-10-27 | $31.83 | $31.84 | $30.78 | $30.98 | $30.98 | 374,886 |
2023-10-26 | $31.18 | $32.18 | $31.16 | $31.92 | $31.92 | 577,235 |
2023-10-25 | $30.89 | $31.19 | $30.46 | $31.09 | $31.09 | 455,530 |
2023-10-24 | $31.24 | $31.41 | $30.76 | $31.13 | $31.13 | 503,875 |
2023-10-23 | $31.10 | $31.63 | $30.99 | $31.03 | $31.03 | 451,075 |
2023-10-20 | $32.48 | $32.48 | $31.13 | $31.20 | $31.20 | 434,871 |
2023-10-19 | $33.08 | $33.72 | $32.64 | $32.68 | $32.68 | 448,395 |
2023-10-18 | $33.74 | $33.82 | $32.98 | $33.03 | $33.03 | 275,430 |
2023-10-17 | $33.00 | $34.43 | $33.00 | $34.07 | $34.07 | 497,063 |
2023-10-16 | $32.85 | $33.29 | $32.63 | $33.21 | $33.21 | 236,359 |
2023-10-13 | $33.30 | $33.36 | $32.33 | $32.50 | $32.50 | 401,839 |
2023-10-12 | $33.53 | $33.53 | $32.79 | $33.00 | $33.00 | 302,763 |
2023-10-11 | $33.55 | $34.00 | $33.21 | $33.46 | $33.46 | 242,335 |
2023-10-10 | $33.20 | $33.75 | $33.12 | $33.46 | $33.46 | 209,603 |
2023-10-09 | $32.39 | $32.89 | $32.30 | $32.74 | $32.74 | 223,265 |
2023-10-06 | $32.30 | $33.07 | $31.95 | $32.67 | $32.67 | 322,334 |
2023-10-05 | $32.10 | $32.71 | $31.94 | $32.61 | $32.61 | 362,126 |
2023-10-04 | $32.09 | $32.25 | $31.68 | $32.19 | $32.19 | 332,810 |
2023-10-03 | $32.40 | $32.46 | $31.86 | $32.01 | $32.01 | 397,640 |
2023-10-02 | $33.52 | $33.54 | $32.49 | $32.59 | $32.59 | 372,765 |
2023-09-29 | $33.54 | $34.04 | $33.43 | $33.60 | $33.60 | 245,018 |
2023-09-28 | $32.83 | $33.45 | $32.82 | $33.21 | $33.21 | 346,261 |
2023-09-27 | $33.19 | $33.19 | $32.53 | $32.83 | $32.83 | 264,638 |
2023-09-26 | $33.29 | $33.67 | $32.94 | $33.05 | $33.05 | 360,474 |
2023-09-25 | $33.64 | $34.16 | $33.51 | $34.15 | $33.64 | 194,074 |
2023-09-22 | $34.06 | $34.14 | $33.63 | $33.71 | $33.21 | 199,057 |
2023-09-21 | $34.32 | $34.68 | $33.97 | $33.97 | $33.46 | 456,140 |
2023-09-20 | $34.96 | $35.27 | $34.49 | $34.49 | $33.98 | 271,097 |
2023-09-19 | $34.80 | $35.01 | $34.40 | $34.73 | $34.21 | 253,074 |
2023-09-18 | $35.12 | $35.12 | $34.66 | $34.80 | $34.28 | 207,068 |
2023-09-15 | $35.17 | $35.47 | $35.00 | $35.26 | $34.74 | 235,412 |
2023-09-14 | $35.27 | $35.75 | $35.21 | $35.52 | $34.99 | 172,176 |
2023-09-13 | $35.89 | $36.09 | $34.69 | $34.88 | $34.36 | 209,230 |
2023-09-12 | $35.03 | $35.93 | $34.99 | $35.70 | $35.17 | 382,009 |
2023-09-11 | $35.12 | $35.52 | $34.92 | $34.96 | $34.44 | 255,402 |
2023-09-08 | $34.47 | $34.88 | $34.05 | $34.83 | $34.83 | 272,427 |
2023-09-07 | $34.77 | $35.09 | $34.27 | $34.38 | $34.38 | 247,917 |
2023-09-06 | $35.51 | $35.68 | $34.72 | $34.93 | $34.93 | 338,877 |
2023-09-05 | $36.06 | $36.44 | $35.68 | $35.68 | $35.68 | 175,200 |
2023-09-01 | $35.88 | $36.38 | $35.88 | $36.22 | $36.22 | 207,288 |
2023-08-31 | $35.62 | $35.87 | $35.45 | $35.63 | $35.63 | 143,664 |
2023-08-30 | $35.77 | $35.83 | $35.41 | $35.52 | $35.52 | 208,158 |
2023-08-29 | $35.18 | $35.87 | $34.97 | $35.74 | $35.74 | 217,130 |
2023-08-28 | $34.93 | $35.45 | $34.88 | $35.18 | $35.18 | 190,793 |
2023-08-25 | $35.09 | $35.33 | $34.36 | $34.67 | $34.67 | 444,580 |
2023-08-24 | $34.90 | $35.51 | $34.85 | $34.91 | $34.91 | 206,564 |
2023-08-23 | $34.45 | $34.92 | $34.17 | $34.87 | $34.87 | 232,829 |
2023-08-22 | $35.44 | $35.55 | $34.42 | $34.43 | $34.43 | 308,599 |
2023-08-21 | $35.75 | $35.75 | $35.09 | $35.45 | $35.45 | 221,720 |
2023-08-18 | $35.34 | $35.70 | $35.15 | $35.55 | $35.55 | 271,609 |
2023-08-17 | $35.89 | $36.02 | $35.54 | $35.63 | $35.63 | 302,377 |
2023-08-16 | $35.94 | $36.09 | $35.59 | $35.67 | $35.67 | 447,692 |
2023-08-15 | $36.62 | $36.75 | $35.95 | $36.03 | $36.03 | 652,795 |
2023-08-14 | $37.84 | $37.84 | $37.11 | $37.23 | $37.23 | 264,435 |
2023-08-11 | $37.74 | $38.26 | $37.68 | $38.11 | $38.11 | 236,736 |
2023-08-10 | $38.07 | $38.39 | $37.77 | $37.97 | $37.97 | 371,505 |
2023-08-09 | $38.36 | $38.51 | $37.85 | $37.87 | $37.87 | 364,270 |
2023-08-08 | $37.62 | $38.65 | $37.23 | $38.60 | $38.60 | 540,988 |
2023-08-07 | $38.79 | $39.11 | $38.70 | $39.05 | $39.05 | 310,847 |
2023-08-04 | $38.67 | $39.12 | $38.54 | $38.70 | $38.70 | 366,803 |
2023-08-03 | $38.17 | $38.81 | $37.95 | $38.72 | $38.72 | 245,155 |
2023-08-02 | $38.05 | $38.36 | $37.72 | $38.30 | $38.30 | 356,360 |
2023-08-01 | $38.84 | $38.88 | $38.17 | $38.58 | $38.58 | 226,159 |
2023-07-31 | $39.16 | $39.34 | $38.79 | $39.14 | $39.14 | 346,222 |
2023-07-28 | $38.83 | $39.04 | $38.44 | $38.99 | $38.99 | 312,230 |
2023-07-27 | $39.33 | $39.39 | $38.18 | $38.30 | $38.30 | 525,486 |
2023-07-26 | $38.44 | $39.16 | $38.44 | $38.96 | $38.96 | 574,975 |
2023-07-25 | $38.59 | $38.68 | $37.75 | $37.77 | $37.77 | 707,900 |
2023-07-24 | $37.86 | $38.72 | $37.85 | $38.50 | $38.50 | 536,707 |
2023-07-21 | $38.59 | $38.59 | $37.65 | $37.80 | $37.80 | 628,938 |
2023-07-20 | $38.11 | $38.35 | $37.63 | $38.31 | $38.31 | 2,658,679 |
2023-07-19 | $37.42 | $38.50 | $37.15 | $38.38 | $38.38 | 2,346,347 |
2023-07-18 | $36.02 | $37.24 | $35.91 | $37.23 | $37.23 | 798,943 |
2023-07-17 | $35.59 | $36.18 | $35.41 | $36.05 | $36.05 | 453,791 |
2023-07-14 | $36.73 | $36.73 | $35.46 | $35.61 | $35.61 | 441,815 |
2023-07-13 | $35.87 | $36.43 | $35.74 | $36.25 | $36.25 | 315,418 |
2023-07-12 | $35.86 | $36.41 | $35.53 | $35.64 | $35.64 | 473,589 |
2023-07-11 | $34.89 | $35.35 | $34.62 | $35.22 | $35.22 | 508,803 |
2023-07-10 | $34.37 | $34.90 | $34.27 | $34.66 | $34.66 | 448,049 |
2023-07-07 | $33.71 | $34.80 | $33.71 | $34.48 | $34.48 | 433,479 |
2023-07-06 | $33.75 | $33.82 | $33.07 | $33.78 | $33.78 | 495,538 |
2023-07-05 | $34.23 | $34.67 | $33.92 | $34.19 | $34.19 | 381,984 |
2023-07-03 | $33.93 | $34.69 | $33.90 | $34.54 | $34.54 | 233,759 |
2023-06-30 | $34.22 | $34.36 | $33.74 | $33.85 | $33.85 | 318,459 |
2023-06-29 | $33.66 | $34.11 | $33.59 | $33.89 | $33.89 | 556,835 |
2023-06-28 | $33.37 | $33.37 | $32.86 | $33.31 | $33.31 | 328,768 |
2023-06-27 | $33.00 | $33.60 | $32.66 | $33.38 | $33.38 | 437,815 |
2023-06-26 | $32.77 | $33.34 | $32.77 | $32.96 | $32.96 | 250,950 |
2023-06-23 | $32.66 | $32.96 | $32.53 | $32.61 | $32.61 | 417,698 |
2023-06-22 | $33.94 | $33.96 | $32.95 | $32.99 | $32.99 | 518,895 |
2023-06-21 | $34.27 | $34.36 | $33.86 | $34.03 | $34.03 | 352,869 |
2023-06-20 | $34.40 | $34.43 | $33.95 | $34.26 | $34.26 | 423,607 |
2023-06-16 | $34.98 | $35.00 | $34.32 | $34.59 | $34.59 | 433,438 |
2023-06-15 | $34.02 | $34.99 | $33.95 | $34.91 | $34.91 | 608,470 |
2023-06-14 | $35.22 | $35.46 | $33.94 | $34.13 | $34.13 | 729,964 |
2023-06-13 | $34.45 | $35.26 | $34.07 | $35.03 | $35.03 | 756,692 |
2023-06-12 | $34.81 | $35.49 | $33.84 | $34.36 | $34.36 | 955,751 |
2023-06-09 | $35.21 | $35.31 | $34.69 | $34.84 | $34.84 | 1,835,413 |
2023-06-08 | $35.34 | $35.38 | $34.70 | $35.26 | $35.26 | 639,570 |
2023-06-07 | $35.13 | $35.64 | $34.64 | $35.48 | $35.48 | 1,152,982 |
2023-06-06 | $33.75 | $35.51 | $33.64 | $35.15 | $34.85 | 1,686,371 |
2023-06-05 | $34.50 | $34.50 | $33.37 | $33.72 | $33.43 | 611,800 |
2023-06-02 | $33.47 | $34.46 | $33.26 | $34.32 | $34.02 | 1,104,183 |
2023-06-01 | $32.46 | $33.04 | $31.87 | $32.87 | $32.59 | 909,747 |
2023-05-31 | $32.84 | $32.89 | $31.66 | $32.11 | $31.83 | 873,143 |
2023-05-30 | $33.27 | $33.31 | $32.49 | $33.16 | $32.87 | 610,716 |
2023-05-26 | $32.88 | $33.11 | $32.40 | $33.04 | $32.75 | 398,178 |
2023-05-25 | $32.89 | $33.11 | $32.38 | $32.82 | $32.54 | 421,662 |
2023-05-24 | $33.27 | $33.43 | $32.78 | $33.01 | $32.72 | 542,179 |
2023-05-23 | $33.37 | $34.45 | $33.37 | $33.54 | $33.25 | 799,031 |
2023-05-22 | $32.81 | $33.29 | $32.38 | $33.26 | $32.97 | 777,056 |
2023-05-19 | $33.13 | $33.13 | $31.92 | $32.47 | $32.47 | 724,112 |
2023-05-18 | $32.66 | $32.95 | $32.17 | $32.87 | $32.87 | 693,401 |
2023-05-17 | $31.21 | $32.62 | $31.21 | $32.61 | $32.61 | 1,017,155 |
2023-05-16 | $31.24 | $31.37 | $30.57 | $30.57 | $30.57 | 680,378 |
2023-05-15 | $30.40 | $31.28 | $30.38 | $31.20 | $31.20 | 517,517 |
2023-05-12 | $30.54 | $30.54 | $29.92 | $30.34 | $30.34 | 441,645 |
2023-05-11 | $30.37 | $30.57 | $29.97 | $30.26 | $30.26 | 662,890 |
2023-05-10 | $31.92 | $31.93 | $30.48 | $30.80 | $30.80 | 585,459 |
2023-05-09 | $30.95 | $31.42 | $30.57 | $31.21 | $31.21 | 547,959 |
2023-05-08 | $32.35 | $32.46 | $31.19 | $31.23 | $31.23 | 697,775 |
2023-05-05 | $31.34 | $31.67 | $30.70 | $31.58 | $31.58 | 1,342,207 |
2023-05-04 | $30.02 | $30.44 | $28.80 | $29.75 | $29.75 | 2,487,004 |
2023-05-03 | $32.20 | $32.77 | $31.21 | $31.34 | $31.34 | 2,867,351 |
2023-05-02 | $33.90 | $33.90 | $31.68 | $32.04 | $32.04 | 1,803,370 |
2023-05-01 | $34.99 | $35.10 | $33.89 | $34.01 | $34.01 | 542,116 |
2023-04-28 | $34.22 | $35.44 | $34.06 | $35.23 | $35.23 | 964,420 |
2023-04-27 | $33.91 | $34.61 | $33.91 | $34.43 | $34.43 | 310,155 |
2023-04-26 | $33.50 | $34.33 | $33.38 | $33.74 | $33.74 | 902,598 |
2023-04-25 | $34.19 | $34.40 | $33.19 | $33.52 | $33.52 | 688,153 |
2023-04-24 | $34.88 | $35.10 | $34.56 | $34.73 | $34.73 | 378,099 |
2023-04-21 | $35.67 | $35.67 | $34.85 | $34.96 | $34.96 | 396,468 |
2023-04-20 | $35.96 | $36.36 | $35.58 | $35.76 | $35.76 | 511,897 |
2023-04-19 | $35.66 | $36.84 | $35.53 | $36.65 | $36.65 | 748,758 |
2023-04-18 | $35.99 | $35.99 | $35.16 | $35.53 | $35.53 | 367,044 |
2023-04-17 | $34.79 | $35.94 | $34.26 | $35.91 | $35.91 | 352,850 |
2023-04-14 | $35.77 | $35.81 | $34.60 | $34.82 | $34.82 | 352,139 |
2023-04-13 | $35.02 | $35.34 | $34.41 | $35.21 | $35.21 | 380,154 |
2023-04-12 | $35.32 | $35.52 | $34.61 | $34.79 | $34.79 | 493,875 |
2023-04-11 | $35.03 | $35.41 | $34.92 | $35.20 | $35.20 | 2,093,895 |
2023-04-10 | $34.75 | $35.31 | $34.47 | $35.03 | $35.03 | 544,786 |
2023-04-06 | $34.36 | $35.13 | $34.35 | $34.81 | $34.81 | 568,393 |
2023-04-05 | $33.98 | $34.51 | $33.86 | $34.34 | $34.34 | 810,801 |
2023-04-04 | $35.58 | $35.69 | $34.08 | $34.48 | $34.48 | 1,219,327 |
2023-04-03 | $35.84 | $36.08 | $35.13 | $35.32 | $35.32 | 562,809 |
2023-03-31 | $35.90 | $36.02 | $35.29 | $35.79 | $35.79 | 762,931 |
2023-03-30 | $36.60 | $36.66 | $35.36 | $35.50 | $35.50 | 877,568 |
2023-03-29 | $35.87 | $36.13 | $35.57 | $36.07 | $36.07 | 1,172,352 |
2023-03-28 | $35.11 | $35.59 | $34.81 | $35.36 | $35.36 | 727,106 |
2023-03-27 | $36.11 | $36.38 | $34.97 | $35.11 | $35.11 | 858,357 |
2023-03-24 | $33.13 | $34.41 | $32.93 | $34.33 | $34.33 | 1,463,902 |
2023-03-23 | $34.77 | $34.98 | $33.50 | $33.67 | $33.67 | 1,995,801 |
2023-03-22 | $36.60 | $36.65 | $34.51 | $34.54 | $34.34 | 1,842,088 |
2023-03-21 | $36.04 | $36.76 | $35.76 | $36.66 | $36.45 | 3,118,681 |
2023-03-20 | $34.88 | $35.73 | $34.34 | $34.43 | $34.23 | 1,236,670 |
2023-03-17 | $35.30 | $35.48 | $33.64 | $33.70 | $33.70 | 1,786,403 |
2023-03-16 | $34.52 | $36.90 | $33.20 | $36.16 | $36.16 | 2,088,918 |
2023-03-15 | $34.70 | $35.48 | $33.99 | $34.94 | $34.94 | 2,073,394 |
2023-03-14 | $39.53 | $39.53 | $35.42 | $36.06 | $36.06 | 3,809,222 |
2023-03-13 | $35.63 | $37.13 | $33.05 | $35.43 | $35.43 | 4,564,491 |
2023-03-10 | $41.56 | $43.46 | $39.63 | $41.40 | $41.40 | 1,431,875 |
2023-03-09 | $46.48 | $46.56 | $43.47 | $43.58 | $43.58 | 470,596 |
2023-03-08 | $47.84 | $48.02 | $47.23 | $47.45 | $47.45 | 85,293 |
2023-03-07 | $49.50 | $49.50 | $47.77 | $47.79 | $47.79 | 141,073 |
2023-03-06 | $50.07 | $50.40 | $49.73 | $49.81 | $49.81 | 62,852 |
2023-03-03 | $49.54 | $50.03 | $49.26 | $50.02 | $50.02 | 94,675 |
2023-03-02 | $49.98 | $49.98 | $48.72 | $49.22 | $49.22 | 90,713 |
2023-03-01 | $50.40 | $50.59 | $50.06 | $50.37 | $50.37 | 44,655 |
2023-02-28 | $50.89 | $51.23 | $50.78 | $50.85 | $50.85 | 42,592 |
2023-02-27 | $51.14 | $51.52 | $50.71 | $50.82 | $50.82 | 45,392 |
2023-02-24 | $50.16 | $50.85 | $49.99 | $50.82 | $50.82 | 47,518 |
2023-02-23 | $50.92 | $51.08 | $50.20 | $50.71 | $50.71 | 42,966 |
2023-02-22 | $50.67 | $50.90 | $50.30 | $50.56 | $50.56 | 82,742 |
2023-02-21 | $51.63 | $51.63 | $50.54 | $50.75 | $50.75 | 65,269 |
2023-02-17 | $51.78 | $52.09 | $51.49 | $52.04 | $52.04 | 28,882 |
2023-02-16 | $52.01 | $52.38 | $51.77 | $51.87 | $51.87 | 46,693 |
2023-02-15 | $52.25 | $52.73 | $52.19 | $52.64 | $52.64 | 43,171 |
2023-02-14 | $52.64 | $52.97 | $52.06 | $52.56 | $52.56 | 35,348 |
2023-02-13 | $52.27 | $52.78 | $52.04 | $52.78 | $52.78 | 64,155 |
2023-02-10 | $52.14 | $52.34 | $51.98 | $52.28 | $52.28 | 33,611 |
2023-02-09 | $53.29 | $53.40 | $52.18 | $52.28 | $52.28 | 51,988 |
2023-02-08 | $53.01 | $53.43 | $52.92 | $53.01 | $53.01 | 33,041 |
2023-02-07 | $52.83 | $53.69 | $52.54 | $53.56 | $53.56 | 64,069 |
2023-02-06 | $53.08 | $53.15 | $52.72 | $52.95 | $52.95 | 27,454 |
2023-02-03 | $53.11 | $53.92 | $53.10 | $53.47 | $53.47 | 62,804 |
2023-02-02 | $53.14 | $53.88 | $52.89 | $53.61 | $53.61 | 85,585 |
2023-02-01 | $52.02 | $53.27 | $51.98 | $52.75 | $52.75 | 137,838 |
2023-01-31 | $51.36 | $52.43 | $51.12 | $52.43 | $52.43 | 106,680 |
2023-01-30 | $51.31 | $51.72 | $51.27 | $51.32 | $51.32 | 97,342 |
2023-01-27 | $51.43 | $51.93 | $51.41 | $51.78 | $51.78 | 75,331 |
2023-01-26 | $51.54 | $51.83 | $50.98 | $51.46 | $51.46 | 71,890 |
2023-01-25 | $50.16 | $51.16 | $50.00 | $51.15 | $51.15 | 98,635 |
2023-01-24 | $50.66 | $51.14 | $50.31 | $50.43 | $50.43 | 62,024 |
2023-01-23 | $50.14 | $51.17 | $50.08 | $50.94 | $50.94 | 125,225 |
2023-01-20 | $48.87 | $49.91 | $48.72 | $49.90 | $49.90 | 118,152 |
2023-01-19 | $47.91 | $48.75 | $47.72 | $48.52 | $48.52 | 446,132 |
2023-01-18 | $49.41 | $49.69 | $48.32 | $48.35 | $48.35 | 438,173 |
2023-01-17 | $50.22 | $50.30 | $49.60 | $50.03 | $50.03 | 144,714 |
2023-01-13 | $49.68 | $50.28 | $49.01 | $50.25 | $50.25 | 164,927 |
2023-01-12 | $50.11 | $50.63 | $49.93 | $50.36 | $50.36 | 88,998 |
2023-01-11 | $49.70 | $49.99 | $49.48 | $49.83 | $49.83 | 73,065 |
2023-01-10 | $49.22 | $49.60 | $48.88 | $49.50 | $49.50 | 112,645 |
2023-01-09 | $49.73 | $49.79 | $49.23 | $49.30 | $49.30 | 131,634 |
2023-01-06 | $48.46 | $49.66 | $48.17 | $49.52 | $49.52 | 139,145 |
2023-01-05 | $48.27 | $48.32 | $47.72 | $48.08 | $48.08 | 126,395 |
2023-01-04 | $48.03 | $49.16 | $48.03 | $48.70 | $48.70 | 117,561 |
2023-01-03 | $47.97 | $48.37 | $47.34 | $47.69 | $47.69 | 124,907 |
2022-12-30 | $47.30 | $47.85 | $47.30 | $47.64 | $47.64 | 110,564 |
2022-12-29 | $47.05 | $47.80 | $46.99 | $47.76 | $47.76 | 86,768 |
2022-12-28 | $47.24 | $47.28 | $46.76 | $46.89 | $46.89 | 142,538 |
2022-12-27 | $47.05 | $47.33 | $46.69 | $47.17 | $47.17 | 144,187 |
2022-12-23 | $46.73 | $47.05 | $46.57 | $46.93 | $46.93 | 88,504 |
2022-12-22 | $46.43 | $46.74 | $45.77 | $46.74 | $46.74 | 140,226 |
2022-12-21 | $46.26 | $46.88 | $46.26 | $46.64 | $46.64 | 98,200 |
2022-12-20 | $45.85 | $46.25 | $45.75 | $45.91 | $45.91 | 134,638 |
2022-12-19 | $45.85 | $46.16 | $45.39 | $45.73 | $45.73 | 143,591 |
2022-12-16 | $45.57 | $46.14 | $45.38 | $45.74 | $45.74 | 177,196 |
2022-12-15 | $46.10 | $46.36 | $45.80 | $46.09 | $46.09 | 211,874 |
2022-12-14 | $47.65 | $47.82 | $46.57 | $46.75 | $46.75 | 176,762 |
2022-12-13 | $49.15 | $49.40 | $47.30 | $47.66 | $47.66 | 146,810 |
2022-12-12 | $47.98 | $48.70 | $47.46 | $48.55 | $48.55 | 135,335 |
2022-12-09 | $47.76 | $48.24 | $47.76 | $47.89 | $47.89 | 129,898 |
2022-12-08 | $48.09 | $48.22 | $47.67 | $48.03 | $48.03 | 141,412 |
2022-12-07 | $47.39 | $48.22 | $47.17 | $47.86 | $47.86 | 195,254 |
2022-12-06 | $48.34 | $48.45 | $47.35 | $47.76 | $47.76 | 279,032 |
2022-12-05 | $50.69 | $50.69 | $48.18 | $48.45 | $48.45 | 318,112 |
2022-12-02 | $50.76 | $51.15 | $50.75 | $51.09 | $51.09 | 80,652 |
2022-12-01 | $51.94 | $52.18 | $51.15 | $51.36 | $51.36 | 84,779 |
2022-11-30 | $50.81 | $51.84 | $49.64 | $51.81 | $51.81 | 161,288 |
2022-11-29 | $50.37 | $50.90 | $50.37 | $50.88 | $50.88 | 78,822 |
2022-11-28 | $51.06 | $51.26 | $50.19 | $50.35 | $50.35 | 86,815 |
2022-11-25 | $51.34 | $51.60 | $51.34 | $51.52 | $51.52 | 31,960 |
2022-11-23 | $51.03 | $51.38 | $50.90 | $51.21 | $51.21 | 85,987 |
2022-11-22 | $50.84 | $51.17 | $50.76 | $51.08 | $51.08 | 122,362 |
2022-11-21 | $50.26 | $50.60 | $50.20 | $50.46 | $50.46 | 71,661 |
2022-11-18 | $50.48 | $50.67 | $49.81 | $50.30 | $50.30 | 152,274 |
2022-11-17 | $49.92 | $50.03 | $49.51 | $49.86 | $49.86 | 194,011 |
2022-11-16 | $51.41 | $51.41 | $50.45 | $50.58 | $50.58 | 112,220 |
2022-11-15 | $51.64 | $52.19 | $50.89 | $51.47 | $51.47 | 179,534 |
2022-11-14 | $51.81 | $51.94 | $50.95 | $50.96 | $50.96 | 81,043 |
2022-11-11 | $51.97 | $52.32 | $51.71 | $51.98 | $51.98 | 150,140 |
2022-11-10 | $50.69 | $51.88 | $50.69 | $51.84 | $51.84 | 184,184 |
2022-11-09 | $49.89 | $49.90 | $49.18 | $49.22 | $49.22 | 105,965 |
2022-11-08 | $50.09 | $50.60 | $49.70 | $50.30 | $50.30 | 165,921 |
2022-11-07 | $49.96 | $50.12 | $49.43 | $49.94 | $49.94 | 172,765 |
2022-11-04 | $49.26 | $49.82 | $48.87 | $49.62 | $49.62 | 120,464 |
2022-11-03 | $48.58 | $48.84 | $47.98 | $48.48 | $48.48 | 133,991 |
2022-11-02 | $50.35 | $50.71 | $49.10 | $49.13 | $49.13 | 138,554 |
2022-11-01 | $50.66 | $50.66 | $50.20 | $50.44 | $50.44 | 74,191 |
2022-10-31 | $50.18 | $50.66 | $50.04 | $50.32 | $50.32 | 129,314 |
2022-10-28 | $49.68 | $50.41 | $49.57 | $50.40 | $50.40 | 105,624 |
2022-10-27 | $50.00 | $50.31 | $49.34 | $49.37 | $49.37 | 110,084 |
2022-10-26 | $49.64 | $50.09 | $49.46 | $49.50 | $49.50 | 76,774 |
2022-10-25 | $48.33 | $49.61 | $48.33 | $49.53 | $49.53 | 145,051 |
2022-10-24 | $47.92 | $48.76 | $47.75 | $48.61 | $48.61 | 184,407 |
2022-10-21 | $46.70 | $47.73 | $46.23 | $47.60 | $47.60 | 158,201 |
2022-10-20 | $48.35 | $48.85 | $46.65 | $46.85 | $46.85 | 176,678 |
2022-10-19 | $49.52 | $50.03 | $48.30 | $48.52 | $48.52 | 105,433 |
2022-10-18 | $50.77 | $51.23 | $49.78 | $50.26 | $50.26 | 115,521 |
2022-10-17 | $49.98 | $50.41 | $49.63 | $50.16 | $50.16 | 196,747 |
2022-10-14 | $50.08 | $50.90 | $48.83 | $48.91 | $48.91 | 282,342 |
2022-10-13 | $46.65 | $49.94 | $46.49 | $49.71 | $49.71 | 143,548 |
2022-10-12 | $47.58 | $48.05 | $47.29 | $47.48 | $47.48 | 137,625 |
2022-10-11 | $48.12 | $48.50 | $47.39 | $47.70 | $47.70 | 121,451 |
2022-10-10 | $48.83 | $49.10 | $48.12 | $48.39 | $48.39 | 136,099 |
2022-10-07 | $49.35 | $49.35 | $48.43 | $48.66 | $48.66 | 179,986 |
2022-10-06 | $50.26 | $50.58 | $49.68 | $49.84 | $49.84 | 70,960 |
2022-10-05 | $50.40 | $50.80 | $50.19 | $50.62 | $50.62 | 72,184 |
2022-10-04 | $49.82 | $51.18 | $49.82 | $51.15 | $51.15 | 145,106 |
2022-10-03 | $48.50 | $49.36 | $47.72 | $49.13 | $49.13 | 213,317 |
2022-09-30 | $48.05 | $48.82 | $47.75 | $47.75 | $47.75 | 89,781 |
2022-09-29 | $48.05 | $48.27 | $47.41 | $48.05 | $48.05 | 111,453 |
2022-09-28 | $47.83 | $48.93 | $47.78 | $48.61 | $48.61 | 128,260 |
2022-09-27 | $48.60 | $48.74 | $47.17 | $47.63 | $47.63 | 368,156 |
2022-09-26 | $48.43 | $49.06 | $47.86 | $48.11 | $48.11 | 107,950 |
2022-09-23 | $49.46 | $49.61 | $48.45 | $49.25 | $48.81 | 140,370 |
2022-09-22 | $51.41 | $51.54 | $49.93 | $50.03 | $49.59 | 568,123 |
2022-09-21 | $52.47 | $52.78 | $51.30 | $51.35 | $50.89 | 67,880 |
2022-09-20 | $52.37 | $52.59 | $51.81 | $52.26 | $51.80 | 55,390 |
2022-09-19 | $51.29 | $52.81 | $51.29 | $52.73 | $52.26 | 75,642 |
2022-09-16 | $52.19 | $52.27 | $51.59 | $52.04 | $51.58 | 150,042 |
2022-09-15 | $52.20 | $53.52 | $52.20 | $52.91 | $52.44 | 84,564 |
2022-09-14 | $52.32 | $52.64 | $51.45 | $52.20 | $51.74 | 64,927 |
2022-09-13 | $53.14 | $53.39 | $52.06 | $52.25 | $51.79 | 87,630 |
2022-09-12 | $53.80 | $54.60 | $53.80 | $54.28 | $53.80 | 99,696 |
2022-09-09 | $53.49 | $53.98 | $53.49 | $53.75 | $53.27 | 45,643 |
2022-09-08 | $51.49 | $53.23 | $51.37 | $53.21 | $52.74 | 89,659 |
2022-09-07 | $50.44 | $51.97 | $50.40 | $51.83 | $51.83 | 136,952 |
2022-09-06 | $51.49 | $51.50 | $50.24 | $50.69 | $50.69 | 102,704 |
2022-09-02 | $52.20 | $52.70 | $51.04 | $51.26 | $51.26 | 80,857 |
2022-09-01 | $51.63 | $51.67 | $50.94 | $51.63 | $51.63 | 148,537 |
2022-08-31 | $52.30 | $52.44 | $51.69 | $51.77 | $51.77 | 62,520 |
2022-08-30 | $52.56 | $52.63 | $51.71 | $52.14 | $52.14 | 98,942 |
2022-08-29 | $52.56 | $52.71 | $52.09 | $52.31 | $52.31 | 82,802 |
2022-08-26 | $54.79 | $54.79 | $52.88 | $52.91 | $52.91 | 78,924 |
2022-08-25 | $53.94 | $54.60 | $53.74 | $54.51 | $54.51 | 46,424 |
2022-08-24 | $53.67 | $53.96 | $53.37 | $53.72 | $53.72 | 67,126 |
2022-08-23 | $53.89 | $54.25 | $53.69 | $53.75 | $53.75 | 97,977 |
2022-08-22 | $54.40 | $54.40 | $53.71 | $53.86 | $53.86 | 63,631 |
2022-08-19 | $55.74 | $55.74 | $54.93 | $55.18 | $55.18 | 55,756 |
2022-08-18 | $56.07 | $56.15 | $55.71 | $56.08 | $56.08 | 161,912 |
2022-08-17 | $56.01 | $56.31 | $55.60 | $56.03 | $56.03 | 83,435 |
2022-08-16 | $55.81 | $56.89 | $55.81 | $56.65 | $56.65 | 54,577 |
2022-08-15 | $55.49 | $56.19 | $55.47 | $56.09 | $56.09 | 40,593 |
2022-08-12 | $55.66 | $56.06 | $55.28 | $56.06 | $56.06 | 38,304 |
2022-08-11 | $54.86 | $55.42 | $54.86 | $55.31 | $55.31 | 97,815 |
2022-08-10 | $53.73 | $54.79 | $53.73 | $54.46 | $54.46 | 88,981 |
2022-08-09 | $52.89 | $53.04 | $52.69 | $53.04 | $53.04 | 52,993 |
2022-08-08 | $53.34 | $53.46 | $52.79 | $52.90 | $52.90 | 64,211 |
2022-08-05 | $52.21 | $53.22 | $52.16 | $53.09 | $53.09 | 186,599 |
2022-08-04 | $52.75 | $52.79 | $52.29 | $52.37 | $52.37 | 90,263 |
2022-08-03 | $52.57 | $53.10 | $52.38 | $52.91 | $52.91 | 69,849 |
2022-08-02 | $52.43 | $52.69 | $51.95 | $52.16 | $52.16 | 83,792 |
2022-08-01 | $52.40 | $52.92 | $52.00 | $52.81 | $52.81 | 86,719 |
2022-07-29 | $51.94 | $52.97 | $51.94 | $52.81 | $52.81 | 79,904 |
2022-07-28 | $51.98 | $52.27 | $51.17 | $51.89 | $51.89 | 81,827 |
2022-07-27 | $51.25 | $52.37 | $51.21 | $52.09 | $52.09 | 141,770 |
2022-07-26 | $51.72 | $52.14 | $51.01 | $51.13 | $51.13 | 248,713 |
2022-07-25 | $51.57 | $52.31 | $51.32 | $52.09 | $52.09 | 105,599 |
2022-07-22 | $51.88 | $52.11 | $50.88 | $51.18 | $51.18 | 221,147 |
2022-07-21 | $51.35 | $51.93 | $51.11 | $51.89 | $51.89 | 177,243 |
2022-07-20 | $51.12 | $51.67 | $50.91 | $51.61 | $51.61 | 192,301 |
2022-07-19 | $50.58 | $51.58 | $50.58 | $51.37 | $51.37 | 102,136 |
2022-07-18 | $50.49 | $51.21 | $49.86 | $50.12 | $50.12 | 154,119 |
2022-07-15 | $48.64 | $50.13 | $48.40 | $49.87 | $49.87 | 93,875 |
2022-07-14 | $48.02 | $48.15 | $47.50 | $47.99 | $47.99 | 160,082 |
2022-07-13 | $49.27 | $49.27 | $48.35 | $48.90 | $48.90 | 200,935 |
2022-07-12 | $49.43 | $50.59 | $49.35 | $49.72 | $49.72 | 109,488 |
2022-07-11 | $49.80 | $50.08 | $49.45 | $49.86 | $49.86 | 151,463 |
2022-07-08 | $50.57 | $50.71 | $49.96 | $50.24 | $50.24 | 78,881 |
2022-07-07 | $50.12 | $50.65 | $50.12 | $50.44 | $50.44 | 97,297 |
2022-07-06 | $49.94 | $50.04 | $49.24 | $49.73 | $49.73 | 95,961 |
2022-07-05 | $49.01 | $50.16 | $48.37 | $50.16 | $50.16 | 105,710 |
2022-07-01 | $49.10 | $50.14 | $48.57 | $49.99 | $49.99 | 217,879 |
2022-06-30 | $48.86 | $49.86 | $48.02 | $49.28 | $49.28 | 204,761 |
2022-06-29 | $50.35 | $50.35 | $49.54 | $49.75 | $49.75 | 153,697 |
2022-06-28 | $50.93 | $51.62 | $50.24 | $50.29 | $50.29 | 135,272 |
2022-06-27 | $51.20 | $51.20 | $50.27 | $50.53 | $50.53 | 108,930 |
2022-06-24 | $49.16 | $50.90 | $49.00 | $50.89 | $50.89 | 136,101 |
2022-06-23 | $49.30 | $49.43 | $47.99 | $48.78 | $48.78 | 170,342 |
2022-06-22 | $48.54 | $49.61 | $48.54 | $49.44 | $49.44 | 167,874 |
2022-06-21 | $49.48 | $49.86 | $49.07 | $49.30 | $49.30 | 130,672 |
2022-06-17 | $48.10 | $49.08 | $48.00 | $48.54 | $48.54 | 193,988 |
2022-06-16 | $48.61 | $48.65 | $47.69 | $47.91 | $47.91 | 206,113 |
2022-06-15 | $49.66 | $50.43 | $48.91 | $49.63 | $49.63 | 259,046 |
2022-06-14 | $49.21 | $50.04 | $48.66 | $49.15 | $49.15 | 190,932 |
2022-06-13 | $49.10 | $49.88 | $48.74 | $49.10 | $49.10 | 346,413 |
2022-06-10 | $51.30 | $51.72 | $50.34 | $50.50 | $50.50 | 242,302 |
2022-06-09 | $53.99 | $54.07 | $52.49 | $52.50 | $52.50 | 154,332 |
2022-06-08 | $54.94 | $55.02 | $54.20 | $54.58 | $54.23 | 141,213 |
2022-06-07 | $54.46 | $55.47 | $54.38 | $55.44 | $55.08 | 135,347 |
2022-06-06 | $55.29 | $55.94 | $55.02 | $55.06 | $54.70 | 90,461 |
2022-06-03 | $55.00 | $55.19 | $54.66 | $54.83 | $54.48 | 107,709 |
2022-06-02 | $54.46 | $55.51 | $54.16 | $55.51 | $55.15 | 139,111 |
2022-06-01 | $55.46 | $55.60 | $53.78 | $54.48 | $54.13 | 345,776 |
2022-05-31 | $54.67 | $55.79 | $54.29 | $55.48 | $55.12 | 151,600 |
2022-05-27 | $54.59 | $55.26 | $54.50 | $55.26 | $54.90 | 146,142 |
2022-05-26 | $53.62 | $54.71 | $53.62 | $54.47 | $54.12 | 173,392 |
2022-05-25 | $51.97 | $53.53 | $51.97 | $53.21 | $52.87 | 166,289 |
2022-05-24 | $52.19 | $52.34 | $50.96 | $52.13 | $51.79 | 372,265 |
2022-05-23 | $51.79 | $52.93 | $51.50 | $52.49 | $52.15 | 287,264 |
2022-05-20 | $51.31 | $51.48 | $49.70 | $50.83 | $50.50 | 288,148 |
2022-05-19 | $50.42 | $51.28 | $50.42 | $50.84 | $50.51 | 325,622 |
2022-05-18 | $51.91 | $52.14 | $50.90 | $51.15 | $50.82 | 144,839 |
2022-05-17 | $51.67 | $52.60 | $51.49 | $52.51 | $52.17 | 171,891 |
2022-05-16 | $51.21 | $51.31 | $50.28 | $50.64 | $50.31 | 180,394 |
2022-05-13 | $51.60 | $51.92 | $50.87 | $51.29 | $50.96 | 227,500 |
2022-05-12 | $50.66 | $51.35 | $49.92 | $50.99 | $50.66 | 546,053 |
2022-05-11 | $51.96 | $53.14 | $50.95 | $50.97 | $50.64 | 303,945 |
2022-05-10 | $52.96 | $53.36 | $51.04 | $52.02 | $51.68 | 298,425 |
2022-05-09 | $52.69 | $53.19 | $52.20 | $52.61 | $52.27 | 415,970 |
2022-05-06 | $54.06 | $54.06 | $52.67 | $53.45 | $53.11 | 272,084 |
2022-05-05 | $55.15 | $55.15 | $53.24 | $54.18 | $53.83 | 222,968 |
2022-05-04 | $54.36 | $55.93 | $53.89 | $55.87 | $55.51 | 259,610 |
2022-05-03 | $53.77 | $54.72 | $53.71 | $54.35 | $54.00 | 301,930 |
2022-05-02 | $53.36 | $53.65 | $52.37 | $53.64 | $53.29 | 466,920 |
2022-04-29 | $54.46 | $54.90 | $52.85 | $52.98 | $52.64 | 232,947 |
2022-04-28 | $54.72 | $54.88 | $53.74 | $54.76 | $54.41 | 219,350 |
2022-04-27 | $54.17 | $54.68 | $53.78 | $54.21 | $53.86 | 273,514 |
2022-04-26 | $54.85 | $55.49 | $54.12 | $54.14 | $53.79 | 224,458 |
2022-04-25 | $55.05 | $55.72 | $53.98 | $55.65 | $55.29 | 287,821 |
2022-04-22 | $56.73 | $56.90 | $55.47 | $55.52 | $55.16 | 388,152 |
2022-04-21 | $58.06 | $58.54 | $56.29 | $56.58 | $56.22 | 257,423 |
2022-04-20 | $57.56 | $58.41 | $57.42 | $57.60 | $57.23 | 234,665 |
2022-04-19 | $56.05 | $57.23 | $55.98 | $57.15 | $56.78 | 214,731 |
2022-04-18 | $55.40 | $56.07 | $55.34 | $55.77 | $55.41 | 225,610 |
2022-04-14 | $55.91 | $56.45 | $55.37 | $55.60 | $55.24 | 245,819 |
2022-04-13 | $55.02 | $55.88 | $54.80 | $55.86 | $55.50 | 313,327 |
2022-04-12 | $56.43 | $57.05 | $55.18 | $55.55 | $55.19 | 2,545,160 |
2022-04-11 | $56.15 | $57.49 | $56.08 | $56.42 | $56.06 | 758,478 |
2022-04-08 | $56.27 | $56.83 | $55.84 | $56.34 | $55.98 | 407,565 |
2022-04-07 | $56.71 | $56.93 | $55.37 | $56.12 | $55.76 | 2,128,141 |
2022-04-06 | $57.20 | $57.20 | $56.58 | $56.69 | $56.32 | 419,327 |
2022-04-05 | $57.77 | $58.35 | $57.35 | $57.43 | $57.06 | 183,442 |
2022-04-04 | $57.90 | $58.21 | $56.88 | $57.89 | $57.52 | 425,923 |
2022-04-01 | $59.59 | $59.63 | $57.76 | $57.96 | $57.59 | 350,939 |
2022-03-31 | $60.30 | $60.72 | $58.92 | $58.92 | $58.54 | 245,212 |
2022-03-30 | $62.28 | $62.28 | $59.99 | $60.48 | $60.09 | 583,810 |
2022-03-29 | $62.33 | $62.89 | $61.69 | $62.20 | $61.80 | 182,026 |
2022-03-28 | $61.96 | $61.96 | $60.52 | $61.43 | $61.03 | 236,900 |
2022-03-25 | $61.31 | $62.27 | $61.21 | $62.16 | $61.76 | 120,326 |
2022-03-24 | $61.23 | $61.42 | $60.51 | $61.06 | $60.67 | 415,909 |
2022-03-23 | $62.27 | $62.47 | $60.84 | $60.90 | $60.26 | 184,543 |
2022-03-22 | $62.34 | $63.37 | $62.34 | $62.75 | $62.09 | 115,248 |
2022-03-21 | $62.17 | $62.61 | $60.97 | $61.54 | $60.89 | 166,044 |
2022-03-18 | $61.59 | $61.96 | $60.45 | $61.76 | $61.11 | 128,918 |
2022-03-17 | $61.50 | $61.88 | $60.54 | $61.86 | $61.21 | 133,861 |
2022-03-16 | $61.02 | $62.44 | $60.98 | $62.26 | $61.61 | 227,989 |
2022-03-15 | $60.23 | $60.47 | $59.27 | $60.09 | $59.46 | 179,404 |
2022-03-14 | $60.02 | $60.97 | $59.37 | $59.75 | $59.12 | 189,978 |
2022-03-11 | $60.01 | $60.76 | $59.00 | $59.05 | $58.43 | 201,511 |
2022-03-10 | $59.19 | $60.03 | $58.81 | $59.53 | $58.90 | 356,562 |
2022-03-09 | $59.70 | $60.65 | $59.69 | $59.98 | $59.35 | 168,694 |
2022-03-08 | $58.14 | $59.67 | $57.36 | $57.91 | $57.30 | 341,111 |
2022-03-07 | $59.73 | $60.12 | $57.40 | $57.43 | $56.83 | 342,635 |
2022-03-04 | $61.16 | $61.16 | $59.44 | $60.21 | $59.58 | 264,449 |
2022-03-03 | $63.02 | $63.20 | $61.85 | $62.44 | $61.78 | 257,789 |
2022-03-02 | $60.80 | $63.22 | $60.80 | $62.78 | $62.12 | 283,574 |
2022-03-01 | $63.57 | $63.57 | $59.62 | $60.05 | $59.42 | 255,997 |
2022-02-28 | $62.80 | $64.26 | $62.57 | $64.07 | $63.40 | 211,606 |
2022-02-25 | $61.87 | $64.37 | $61.85 | $64.24 | $63.56 | 249,671 |
2022-02-24 | $60.13 | $61.44 | $59.23 | $61.24 | $60.60 | 511,421 |
2022-02-23 | $64.51 | $64.66 | $62.28 | $62.50 | $61.84 | 164,948 |
2022-02-22 | $64.05 | $64.53 | $63.36 | $63.91 | $63.24 | 170,210 |
2022-02-18 | $63.88 | $64.70 | $63.70 | $63.86 | $63.19 | 191,793 |
2022-02-17 | $65.48 | $65.51 | $63.89 | $64.02 | $63.35 | 150,886 |
2022-02-16 | $65.45 | $66.43 | $65.23 | $66.14 | $65.45 | 99,924 |
2022-02-15 | $65.32 | $65.94 | $65.14 | $65.86 | $65.17 | 138,666 |
2022-02-14 | $65.27 | $65.58 | $63.76 | $64.38 | $63.70 | 142,441 |
2022-02-11 | $65.36 | $66.67 | $64.57 | $65.06 | $64.38 | 192,143 |
2022-02-10 | $65.96 | $67.14 | $65.54 | $65.81 | $65.12 | 174,039 |
2022-02-09 | $66.52 | $66.61 | $65.91 | $66.07 | $65.38 | 941,834 |
2022-02-08 | $65.66 | $66.45 | $65.55 | $66.33 | $65.63 | 273,698 |
2022-02-07 | $64.92 | $65.36 | $64.48 | $64.95 | $64.27 | 230,574 |
2022-02-04 | $64.10 | $65.26 | $63.90 | $64.79 | $64.11 | 178,341 |
2022-02-03 | $64.40 | $65.00 | $63.57 | $63.71 | $63.04 | 383,066 |
2022-02-02 | $64.17 | $64.51 | $63.50 | $64.38 | $63.70 | 166,975 |
2022-02-01 | $62.77 | $64.22 | $62.44 | $64.12 | $63.45 | 315,171 |
2022-01-31 | $62.06 | $62.93 | $61.15 | $62.77 | $62.11 | 168,707 |
2022-01-28 | $61.79 | $62.52 | $61.08 | $62.49 | $61.83 | 202,058 |
2022-01-27 | $63.43 | $64.30 | $61.48 | $61.94 | $61.29 | 206,592 |
2022-01-26 | $63.62 | $64.10 | $61.76 | $62.76 | $62.10 | 228,709 |
2022-01-25 | $62.26 | $63.46 | $60.99 | $62.81 | $62.15 | 194,895 |
2022-01-24 | $60.71 | $63.00 | $59.82 | $62.85 | $62.19 | 447,166 |
2022-01-21 | $63.66 | $63.66 | $61.71 | $61.91 | $61.26 | 395,838 |
2022-01-20 | $65.31 | $66.17 | $63.80 | $63.92 | $63.25 | 435,516 |
2022-01-19 | $68.03 | $68.13 | $65.38 | $65.40 | $64.71 | 280,506 |
2022-01-18 | $69.28 | $69.50 | $67.73 | $67.95 | $67.24 | 295,710 |
2022-01-14 | $68.26 | $69.29 | $67.63 | $69.28 | $68.55 | 421,562 |
2022-01-13 | $69.02 | $69.71 | $68.85 | $69.06 | $68.33 | 331,068 |
2022-01-12 | $68.60 | $69.16 | $68.35 | $68.78 | $68.06 | 241,216 |
2022-01-11 | $68.27 | $68.46 | $67.16 | $68.44 | $67.72 | 228,339 |
2022-01-10 | $68.39 | $68.84 | $67.00 | $67.82 | $67.11 | 344,292 |
2022-01-07 | $67.44 | $68.18 | $66.98 | $68.05 | $67.33 | 495,594 |
2022-01-06 | $65.41 | $67.29 | $65.37 | $67.23 | $66.52 | 267,024 |
2022-01-05 | $65.47 | $65.90 | $64.57 | $64.59 | $63.91 | 506,155 |
2022-01-04 | $63.86 | $65.59 | $63.86 | $65.08 | $64.40 | 401,577 |
2022-01-03 | $62.32 | $63.44 | $62.32 | $63.09 | $62.43 | 454,280 |
2021-12-31 | $61.66 | $62.07 | $61.61 | $61.76 | $61.11 | 77,655 |
2021-12-30 | $62.21 | $62.67 | $61.77 | $61.81 | $61.16 | 109,817 |
2021-12-29 | $62.17 | $62.26 | $61.69 | $62.03 | $61.38 | 71,727 |
2021-12-28 | $61.77 | $62.33 | $61.77 | $61.91 | $61.26 | 64,205 |
2021-12-27 | $61.20 | $61.91 | $60.84 | $61.88 | $61.23 | 72,924 |
2021-12-23 | $61.10 | $61.72 | $61.06 | $61.07 | $60.43 | 76,191 |
2021-12-22 | $60.30 | $60.74 | $60.00 | $60.71 | $60.07 | 85,250 |
2021-12-21 | $59.44 | $60.54 | $59.44 | $60.37 | $59.74 | 108,565 |
2021-12-20 | $58.92 | $59.01 | $57.56 | $58.66 | $58.04 | 145,503 |
2021-12-17 | $61.58 | $61.58 | $59.54 | $59.94 | $59.31 | 555,157 |
2021-12-16 | $62.07 | $62.91 | $61.58 | $61.71 | $61.06 | 92,597 |
2021-12-15 | $61.48 | $61.72 | $60.52 | $61.33 | $60.69 | 114,565 |
2021-12-14 | $60.55 | $61.81 | $60.55 | $61.05 | $60.41 | 94,990 |
2021-12-13 | $61.80 | $61.80 | $60.41 | $60.43 | $59.80 | 323,284 |
2021-12-10 | $62.80 | $62.89 | $61.79 | $62.39 | $61.33 | 58,696 |
2021-12-09 | $62.43 | $63.00 | $62.13 | $62.43 | $61.37 | 59,869 |
2021-12-08 | $63.38 | $63.53 | $62.65 | $62.76 | $61.69 | 78,826 |
2021-12-07 | $63.10 | $63.57 | $62.85 | $63.13 | $62.06 | 69,916 |
2021-12-06 | $61.92 | $63.19 | $61.67 | $62.39 | $61.33 | 99,364 |
2021-12-03 | $62.85 | $62.85 | $60.53 | $61.01 | $59.97 | 134,723 |
2021-12-02 | $61.14 | $63.02 | $60.82 | $62.66 | $61.60 | 160,480 |
2021-12-01 | $62.46 | $63.27 | $60.48 | $60.48 | $59.45 | 206,287 |
2021-11-30 | $62.01 | $62.41 | $61.12 | $61.26 | $60.22 | 183,095 |
2021-11-29 | $63.85 | $64.00 | $62.53 | $63.06 | $61.99 | 112,623 |
2021-11-26 | $63.26 | $63.31 | $61.86 | $62.69 | $61.63 | 156,054 |
2021-11-24 | $65.65 | $66.18 | $65.33 | $65.71 | $64.59 | 79,786 |
2021-11-23 | $65.40 | $65.89 | $65.01 | $65.82 | $64.70 | 120,254 |
2021-11-22 | $64.67 | $65.62 | $64.40 | $64.91 | $63.81 | 161,374 |
2021-11-19 | $63.91 | $64.13 | $62.92 | $63.78 | $62.70 | 108,871 |
2021-11-18 | $65.00 | $65.13 | $64.20 | $64.61 | $63.51 | 110,272 |
2021-11-17 | $65.51 | $65.51 | $64.51 | $64.93 | $63.83 | 1,239,483 |
2021-11-16 | $65.53 | $65.99 | $65.12 | $65.61 | $64.50 | 164,953 |
2021-11-15 | $65.26 | $65.65 | $65.13 | $65.41 | $64.30 | 61,760 |
2021-11-12 | $65.37 | $65.53 | $64.57 | $65.07 | $63.96 | 65,667 |
2021-11-11 | $65.30 | $65.71 | $65.13 | $65.39 | $64.28 | 53,814 |
2021-11-10 | $65.37 | $65.71 | $65.08 | $65.12 | $64.01 | 226,440 |
2021-11-09 | $64.85 | $65.31 | $64.61 | $65.18 | $64.07 | 87,047 |
2021-11-08 | $65.67 | $65.85 | $64.93 | $65.36 | $64.25 | 336,076 |
2021-11-05 | $65.46 | $65.89 | $64.81 | $65.21 | $64.10 | 115,936 |
2021-11-04 | $66.02 | $66.02 | $64.34 | $64.85 | $63.75 | 183,102 |
2021-11-03 | $64.63 | $66.37 | $64.63 | $66.11 | $64.99 | 158,410 |
2021-11-02 | $64.97 | $65.25 | $64.66 | $64.85 | $63.75 | 81,082 |
2021-11-01 | $64.40 | $65.03 | $64.39 | $65.03 | $63.93 | 82,217 |
2021-10-29 | $64.37 | $64.56 | $63.76 | $63.89 | $62.80 | 85,411 |
2021-10-28 | $63.83 | $64.27 | $63.66 | $64.27 | $63.18 | 87,891 |
2021-10-27 | $65.15 | $65.15 | $63.54 | $63.54 | $62.46 | 173,912 |
2021-10-26 | $66.20 | $66.20 | $65.44 | $65.60 | $64.49 | 348,601 |
2021-10-25 | $66.47 | $66.56 | $65.88 | $65.99 | $64.87 | 351,169 |
2021-10-22 | $65.28 | $66.31 | $65.25 | $66.11 | $64.99 | 118,537 |
2021-10-21 | $65.53 | $65.69 | $64.66 | $65.11 | $64.00 | 157,704 |
2021-10-20 | $63.77 | $65.45 | $63.61 | $65.44 | $64.33 | 579,928 |
2021-10-19 | $63.59 | $63.85 | $63.18 | $63.82 | $62.74 | 177,059 |
2021-10-18 | $62.64 | $63.67 | $62.64 | $63.19 | $62.12 | 192,203 |
2021-10-15 | $63.19 | $63.48 | $62.44 | $62.93 | $61.86 | 117,283 |
2021-10-14 | $62.75 | $62.82 | $62.02 | $62.79 | $61.72 | 110,225 |
2021-10-13 | $62.33 | $62.33 | $60.84 | $62.15 | $61.09 | 153,459 |
2021-10-12 | $62.28 | $62.60 | $61.99 | $62.36 | $61.30 | 102,307 |
2021-10-11 | $63.45 | $63.64 | $62.38 | $62.38 | $61.32 | 368,671 |
2021-10-08 | $62.58 | $63.22 | $62.44 | $63.01 | $61.94 | 150,653 |
2021-10-07 | $62.87 | $63.11 | $62.45 | $62.63 | $61.57 | 108,679 |
2021-10-06 | $61.92 | $62.18 | $60.78 | $62.16 | $61.10 | 65,344 |
2021-10-05 | $62.28 | $62.89 | $61.89 | $62.40 | $61.34 | 76,885 |
2021-10-04 | $61.90 | $62.85 | $61.61 | $61.95 | $60.90 | 101,046 |
2021-10-01 | $60.78 | $62.39 | $60.63 | $61.99 | $60.94 | 406,611 |
2021-09-30 | $61.74 | $61.84 | $60.51 | $60.56 | $59.53 | 67,259 |
2021-09-29 | $61.23 | $61.64 | $60.79 | $61.43 | $60.39 | 177,282 |
2021-09-28 | $61.96 | $62.26 | $60.97 | $61.06 | $60.02 | 115,162 |
2021-09-27 | $60.28 | $61.98 | $60.28 | $61.75 | $60.70 | 79,666 |
2021-09-24 | $58.91 | $59.91 | $58.91 | $59.64 | $58.63 | 77,718 |
2021-09-23 | $57.98 | $59.65 | $57.98 | $59.37 | $58.04 | 103,800 |
2021-09-22 | $56.97 | $57.80 | $56.95 | $57.26 | $55.98 | 122,127 |
2021-09-21 | $56.64 | $56.84 | $55.93 | $56.31 | $55.05 | 79,895 |
2021-09-20 | $56.29 | $56.33 | $55.35 | $56.29 | $55.03 | 113,858 |
2021-09-17 | $58.04 | $58.46 | $57.79 | $57.86 | $56.56 | 38,912 |
2021-09-16 | $58.45 | $58.78 | $57.72 | $57.99 | $56.69 | 135,608 |
2021-09-15 | $57.21 | $58.29 | $57.21 | $58.11 | $56.81 | 54,055 |
2021-09-14 | $58.50 | $58.73 | $56.84 | $57.09 | $55.81 | 66,782 |
2021-09-13 | $57.89 | $58.52 | $57.69 | $58.34 | $57.03 | 82,176 |
2021-09-10 | $58.07 | $58.17 | $57.28 | $57.33 | $56.05 | 48,155 |
2021-09-09 | $57.38 | $58.30 | $57.38 | $57.68 | $56.39 | 56,451 |
2021-09-08 | $57.62 | $57.90 | $57.17 | $57.42 | $56.13 | 111,529 |
2021-09-07 | $58.23 | $58.89 | $57.84 | $57.86 | $56.56 | 77,263 |
2021-09-03 | $58.32 | $58.41 | $57.77 | $57.99 | $56.69 | 45,928 |
2021-09-02 | $57.95 | $58.58 | $57.80 | $58.19 | $56.89 | 77,284 |
2021-09-01 | $58.61 | $58.61 | $57.60 | $57.87 | $56.57 | 61,987 |
2021-08-31 | $58.18 | $58.77 | $57.87 | $58.47 | $57.16 | 70,287 |
2021-08-30 | $59.54 | $59.54 | $58.14 | $58.16 | $56.86 | 93,178 |
2021-08-27 | $58.32 | $59.53 | $58.32 | $59.43 | $58.10 | 66,108 |
2021-08-26 | $59.05 | $59.25 | $58.14 | $58.17 | $56.87 | 48,263 |
2021-08-25 | $58.28 | $59.43 | $58.22 | $58.91 | $57.59 | 60,588 |
2021-08-24 | $57.65 | $58.18 | $57.65 | $58.08 | $56.78 | 95,876 |
2021-08-23 | $57.18 | $57.69 | $57.18 | $57.47 | $56.18 | 48,965 |
2021-08-20 | $56.21 | $56.90 | $56.07 | $56.90 | $55.63 | 48,708 |
2021-08-19 | $56.22 | $56.86 | $55.80 | $56.22 | $54.96 | 85,089 |
2021-08-18 | $57.31 | $58.02 | $56.89 | $56.95 | $55.68 | 72,780 |
2021-08-17 | $57.92 | $58.34 | $56.84 | $57.52 | $56.23 | 86,813 |
2021-08-16 | $58.24 | $58.49 | $57.61 | $58.45 | $57.14 | 57,118 |
2021-08-13 | $59.59 | $59.75 | $58.62 | $58.71 | $57.40 | 127,967 |
2021-08-12 | $59.70 | $59.75 | $59.13 | $59.45 | $58.12 | 109,667 |
2021-08-11 | $58.67 | $59.62 | $58.21 | $59.58 | $58.25 | 103,747 |
2021-08-10 | $57.83 | $58.71 | $57.63 | $58.55 | $57.24 | 160,824 |
2021-08-09 | $57.93 | $58.57 | $57.46 | $57.98 | $56.68 | 158,388 |
2021-08-06 | $57.56 | $58.58 | $57.56 | $58.13 | $56.83 | 176,604 |
2021-08-05 | $56.21 | $56.78 | $56.21 | $56.77 | $55.50 | 89,597 |
2021-08-04 | $55.71 | $56.53 | $55.55 | $55.83 | $54.58 | 111,280 |
2021-08-03 | $55.66 | $56.57 | $54.61 | $56.40 | $55.14 | 165,374 |
2021-08-02 | $55.94 | $57.11 | $55.31 | $55.35 | $54.11 | 247,396 |
2021-07-30 | $56.37 | $56.90 | $55.55 | $55.74 | $54.49 | 69,462 |
2021-07-29 | $56.64 | $57.03 | $56.06 | $56.59 | $55.32 | 103,589 |
2021-07-28 | $56.09 | $56.73 | $55.33 | $56.17 | $54.91 | 270,546 |
2021-07-27 | $55.50 | $56.22 | $55.00 | $55.88 | $54.63 | 133,889 |
2021-07-26 | $55.52 | $56.45 | $55.52 | $56.02 | $54.77 | 115,990 |
2021-07-23 | $56.07 | $56.43 | $55.41 | $55.68 | $54.43 | 86,768 |
2021-07-22 | $56.28 | $56.28 | $55.12 | $55.38 | $54.14 | 114,089 |
2021-07-21 | $55.78 | $56.81 | $55.78 | $56.41 | $55.15 | 123,696 |
2021-07-20 | $53.62 | $56.20 | $53.62 | $55.37 | $54.13 | 213,790 |
2021-07-19 | $54.50 | $54.99 | $53.41 | $53.73 | $52.53 | 196,662 |
2021-07-16 | $58.13 | $58.13 | $55.80 | $55.95 | $54.70 | 149,388 |
2021-07-15 | $56.43 | $58.12 | $56.14 | $57.71 | $56.42 | 190,860 |
2021-07-14 | $57.04 | $57.84 | $56.15 | $56.89 | $55.62 | 414,496 |
2021-07-13 | $57.99 | $57.99 | $56.77 | $57.11 | $55.83 | 637,680 |
2021-07-12 | $56.99 | $58.19 | $56.41 | $57.97 | $56.67 | 7,885,751 |
2021-07-09 | $56.11 | $57.51 | $56.11 | $57.49 | $56.20 | 115,420 |
2021-07-08 | $55.04 | $55.79 | $54.60 | $55.17 | $53.93 | 225,822 |
2021-07-07 | $55.93 | $56.66 | $55.77 | $56.16 | $54.90 | 290,973 |
2021-07-06 | $57.76 | $57.76 | $56.05 | $56.43 | $55.17 | 208,485 |
2021-07-02 | $58.21 | $58.21 | $57.65 | $57.98 | $56.68 | 158,287 |
2021-07-01 | $57.82 | $58.31 | $57.59 | $58.24 | $56.94 | 355,158 |
2021-06-30 | $57.21 | $57.82 | $57.21 | $57.53 | $56.24 | 553,053 |
2021-06-29 | $58.17 | $58.62 | $57.17 | $57.42 | $56.13 | 140,581 |
2021-06-28 | $58.68 | $58.68 | $57.41 | $57.72 | $56.43 | 439,523 |
2021-06-25 | $58.17 | $59.00 | $57.87 | $58.84 | $57.52 | 109,726 |
2021-06-24 | $57.32 | $58.00 | $56.86 | $57.79 | $56.50 | 119,510 |
2021-06-23 | $56.87 | $57.40 | $56.76 | $57.03 | $55.75 | 149,210 |
2021-06-22 | $56.77 | $57.12 | $56.06 | $56.79 | $55.52 | 173,683 |
2021-06-21 | $55.48 | $56.81 | $55.48 | $56.79 | $55.52 | 624,138 |
2021-06-18 | $55.67 | $55.88 | $54.73 | $54.96 | $53.73 | 373,625 |
2021-06-17 | $59.93 | $59.93 | $56.40 | $56.49 | $55.23 | 204,007 |
2021-06-16 | $58.73 | $59.86 | $57.94 | $59.50 | $58.17 | 102,715 |
2021-06-15 | $58.33 | $59.27 | $58.06 | $58.96 | $57.64 | 66,579 |
2021-06-14 | $59.39 | $59.43 | $57.89 | $58.24 | $56.94 | 131,283 |
2021-06-11 | $59.31 | $59.74 | $59.04 | $59.35 | $58.02 | 87,978 |
2021-06-10 | $60.88 | $60.96 | $59.10 | $59.10 | $57.78 | 197,255 |
2021-06-09 | $61.07 | $61.07 | $60.45 | $60.45 | $58.85 | 58,652 |
2021-06-08 | $61.27 | $61.62 | $60.47 | $61.50 | $59.87 | 47,839 |
2021-06-07 | $61.87 | $61.87 | $61.30 | $61.53 | $59.90 | 97,078 |
2021-06-04 | $61.84 | $61.87 | $60.95 | $61.59 | $59.96 | 81,976 |
2021-06-03 | $61.60 | $62.37 | $61.45 | $61.79 | $60.15 | 158,295 |
2021-06-02 | $62.25 | $62.26 | $61.54 | $61.71 | $60.08 | 201,404 |
2021-06-01 | $62.25 | $62.58 | $61.88 | $62.14 | $60.49 | 134,593 |
2021-05-28 | $61.91 | $61.91 | $60.96 | $61.81 | $60.17 | 131,372 |
2021-05-27 | $61.49 | $61.88 | $61.31 | $61.75 | $60.11 | 69,586 |
2021-05-26 | $60.35 | $60.88 | $59.95 | $60.74 | $59.13 | 69,194 |
2021-05-25 | $61.32 | $61.98 | $60.16 | $60.18 | $58.59 | 83,478 |
2021-05-24 | $61.61 | $61.61 | $60.93 | $61.27 | $59.65 | 100,443 |
2021-05-21 | $60.84 | $61.79 | $60.84 | $61.36 | $59.73 | 154,353 |
2021-05-20 | $60.76 | $60.93 | $59.94 | $60.53 | $58.93 | 128,182 |
2021-05-19 | $60.65 | $60.88 | $59.64 | $60.84 | $59.23 | 340,288 |
2021-05-18 | $62.58 | $62.90 | $61.44 | $61.48 | $59.85 | 144,016 |
2021-05-17 | $62.21 | $62.69 | $61.85 | $62.64 | $60.98 | 108,830 |
2021-05-14 | $61.70 | $62.56 | $61.40 | $62.45 | $60.80 | 156,471 |
2021-05-13 | $59.53 | $61.72 | $59.50 | $61.37 | $59.74 | 202,333 |
2021-05-12 | $61.58 | $62.05 | $59.49 | $59.60 | $58.02 | 253,335 |
2021-05-11 | $60.94 | $62.17 | $60.52 | $61.02 | $59.40 | 170,566 |
2021-05-10 | $62.47 | $62.94 | $61.60 | $61.61 | $59.98 | 142,361 |
2021-05-07 | $60.82 | $62.06 | $60.38 | $62.04 | $60.40 | 153,100 |
2021-05-06 | $61.38 | $61.75 | $60.61 | $61.70 | $60.07 | 122,264 |
2021-05-05 | $61.09 | $61.58 | $60.26 | $61.22 | $59.60 | 256,000 |
2021-05-04 | $59.46 | $60.89 | $58.97 | $60.89 | $59.28 | 523,779 |
2021-05-03 | $60.47 | $60.53 | $59.43 | $59.83 | $58.25 | 695,189 |
2021-04-30 | $60.03 | $60.60 | $59.61 | $59.61 | $58.03 | 102,103 |
2021-04-29 | $60.09 | $60.74 | $59.93 | $60.45 | $58.85 | 148,938 |
2021-04-28 | $59.43 | $59.74 | $59.28 | $59.50 | $57.92 | 88,098 |
2021-04-27 | $58.81 | $59.31 | $58.63 | $59.23 | $57.66 | 100,008 |
2021-04-26 | $58.47 | $59.31 | $58.47 | $58.72 | $57.16 | 121,670 |
2021-04-23 | $56.21 | $58.47 | $56.20 | $58.12 | $56.58 | 316,583 |
2021-04-22 | $57.17 | $57.17 | $56.18 | $56.18 | $54.69 | 198,543 |
2021-04-21 | $55.50 | $57.13 | $55.19 | $57.07 | $55.56 | 128,173 |
2021-04-20 | $57.29 | $57.29 | $55.48 | $55.71 | $54.23 | 111,791 |
2021-04-19 | $57.98 | $58.56 | $57.54 | $57.69 | $56.16 | 334,986 |
2021-04-16 | $57.71 | $58.29 | $57.67 | $58.03 | $56.49 | 142,296 |
2021-04-15 | $58.11 | $58.11 | $56.23 | $57.27 | $55.75 | 270,711 |
2021-04-14 | $57.14 | $58.43 | $57.01 | $57.95 | $56.42 | 189,381 |
2021-04-13 | $58.00 | $58.00 | $56.86 | $57.17 | $55.66 | 338,899 |
2021-04-12 | $57.93 | $58.42 | $57.93 | $58.26 | $56.72 | 149,165 |
2021-04-09 | $57.70 | $57.95 | $57.33 | $57.83 | $56.30 | 170,797 |
2021-04-08 | $57.20 | $57.35 | $56.12 | $57.22 | $55.70 | 165,930 |
2021-04-07 | $57.31 | $57.70 | $56.91 | $57.27 | $55.75 | 135,089 |
2021-04-06 | $57.09 | $57.58 | $56.74 | $57.17 | $55.66 | 177,038 |
2021-04-05 | $57.85 | $58.17 | $56.98 | $57.35 | $55.83 | 238,771 |
2021-04-01 | $56.43 | $57.12 | $56.30 | $57.12 | $55.61 | 395,713 |
2021-03-31 | $57.22 | $57.45 | $56.59 | $56.67 | $55.17 | 352,688 |
2021-03-30 | $56.39 | $57.57 | $56.39 | $57.24 | $55.72 | 472,336 |
2021-03-29 | $56.86 | $57.00 | $55.38 | $55.96 | $54.48 | 464,892 |
2021-03-26 | $57.32 | $57.86 | $56.85 | $57.68 | $56.15 | 223,729 |
2021-03-25 | $54.59 | $56.74 | $54.24 | $56.53 | $55.03 | 320,493 |
2021-03-24 | $55.75 | $56.61 | $55.02 | $55.02 | $53.39 | 191,466 |
2021-03-23 | $55.99 | $56.47 | $54.88 | $55.10 | $53.47 | 244,586 |
2021-03-22 | $57.74 | $57.74 | $56.14 | $56.55 | $54.87 | 407,751 |
2021-03-19 | $58.48 | $58.78 | $57.11 | $58.07 | $56.35 | 425,275 |
2021-03-18 | $59.02 | $60.79 | $58.58 | $58.90 | $57.15 | 693,632 |
2021-03-17 | $58.29 | $58.84 | $57.68 | $58.27 | $56.54 | 351,062 |
2021-03-16 | $58.17 | $58.17 | $57.08 | $57.81 | $56.10 | 341,636 |
2021-03-15 | $59.49 | $59.49 | $57.96 | $58.61 | $56.87 | 402,852 |
2021-03-12 | $58.88 | $59.44 | $58.78 | $59.28 | $57.52 | 441,213 |
2021-03-11 | $57.82 | $58.46 | $57.29 | $58.10 | $56.38 | 242,692 |
2021-03-10 | $56.98 | $58.00 | $56.98 | $57.95 | $56.23 | 410,839 |
2021-03-09 | $57.75 | $57.75 | $55.95 | $56.80 | $55.12 | 773,730 |
2021-03-08 | $57.43 | $58.91 | $57.11 | $58.12 | $56.40 | 890,607 |
2021-03-05 | $56.51 | $56.99 | $54.59 | $56.78 | $55.10 | 528,127 |
2021-03-04 | $56.09 | $56.59 | $54.34 | $55.34 | $53.70 | 824,058 |
2021-03-03 | $55.93 | $57.29 | $55.93 | $56.05 | $54.39 | 402,265 |
2021-03-02 | $56.11 | $56.29 | $55.58 | $55.63 | $53.98 | 487,279 |
2021-03-01 | $55.55 | $56.56 | $55.44 | $56.21 | $54.54 | 1,290,518 |
2021-02-26 | $55.65 | $55.68 | $54.09 | $54.43 | $52.82 | 502,921 |
2021-02-25 | $58.19 | $58.19 | $55.83 | $55.94 | $54.28 | 1,651,943 |
2021-02-24 | $56.13 | $57.75 | $56.13 | $57.55 | $55.84 | 190,040 |
2021-02-23 | $55.72 | $56.04 | $55.21 | $55.90 | $54.24 | 496,023 |
2021-02-22 | $54.24 | $55.62 | $54.24 | $55.34 | $53.70 | 495,370 |
2021-02-19 | $53.02 | $54.44 | $53.02 | $54.30 | $52.69 | 91,057 |
2021-02-18 | $52.80 | $53.12 | $52.23 | $52.79 | $51.22 | 48,984 |
2021-02-17 | $53.12 | $53.63 | $52.76 | $53.18 | $51.60 | 178,565 |
2021-02-16 | $52.40 | $53.53 | $52.22 | $53.30 | $51.72 | 158,838 |
2021-02-12 | $51.00 | $51.90 | $50.94 | $51.67 | $50.14 | 119,038 |
2021-02-11 | $51.48 | $51.67 | $50.50 | $51.08 | $49.57 | 69,652 |
2021-02-10 | $51.60 | $52.01 | $51.12 | $51.37 | $49.85 | 90,540 |
2021-02-09 | $50.83 | $51.37 | $50.48 | $51.31 | $49.79 | 42,348 |
2021-02-08 | $50.35 | $50.94 | $50.18 | $50.91 | $49.40 | 63,871 |
2021-02-05 | $50.51 | $50.72 | $49.87 | $50.03 | $48.55 | 63,731 |
2021-02-04 | $48.87 | $50.28 | $48.87 | $50.15 | $48.66 | 94,090 |
2021-02-03 | $48.14 | $48.66 | $47.95 | $48.63 | $47.19 | 83,642 |
2021-02-02 | $47.36 | $48.35 | $47.18 | $48.03 | $46.61 | 106,010 |
2021-02-01 | $46.35 | $46.80 | $45.95 | $46.75 | $45.36 | 45,238 |
2021-01-29 | $47.19 | $47.44 | $45.90 | $46.03 | $44.66 | 74,263 |
2021-01-28 | $46.94 | $47.46 | $46.89 | $47.19 | $45.79 | 118,752 |
2021-01-27 | $47.05 | $47.12 | $46.24 | $46.33 | $44.96 | 251,862 |
2021-01-26 | $48.90 | $48.99 | $48.04 | $48.05 | $46.62 | 75,843 |
2021-01-25 | $48.52 | $48.77 | $47.70 | $48.71 | $47.27 | 105,928 |
2021-01-22 | $48.18 | $49.18 | $48.18 | $49.06 | $47.60 | 65,475 |
2021-01-21 | $49.55 | $49.56 | $48.51 | $48.72 | $47.28 | 97,722 |
2021-01-20 | $50.13 | $50.13 | $49.15 | $49.51 | $48.04 | 186,611 |
2021-01-19 | $50.16 | $50.25 | $49.72 | $50.15 | $48.66 | 79,549 |
2021-01-15 | $50.20 | $50.33 | $49.50 | $49.86 | $48.38 | 96,814 |
2021-01-14 | $50.49 | $51.18 | $50.43 | $50.98 | $49.47 | 124,568 |
2021-01-13 | $50.41 | $50.41 | $49.64 | $50.18 | $48.69 | 251,987 |
2021-01-12 | $49.98 | $50.70 | $49.81 | $50.49 | $48.99 | 223,237 |
2021-01-11 | $48.59 | $49.75 | $48.33 | $49.72 | $48.25 | 63,302 |
2021-01-08 | $49.94 | $49.94 | $48.37 | $49.19 | $47.73 | 108,727 |
2021-01-07 | $49.37 | $50.29 | $49.27 | $49.76 | $48.28 | 167,316 |
2021-01-06 | $46.69 | $49.11 | $46.69 | $48.61 | $47.17 | 293,526 |
2021-01-05 | $44.92 | $45.79 | $44.83 | $45.41 | $44.06 | 75,477 |
2021-01-04 | $45.71 | $45.71 | $44.35 | $45.07 | $43.73 | 83,489 |
2020-12-31 | $44.82 | $45.42 | $44.58 | $45.34 | $44.00 | 41,610 |
2020-12-30 | $44.53 | $45.02 | $44.53 | $44.91 | $43.58 | 31,996 |
2020-12-29 | $45.08 | $45.16 | $44.24 | $44.38 | $43.06 | 37,932 |
2020-12-28 | $45.12 | $45.44 | $44.73 | $45.01 | $43.68 | 95,708 |
2020-12-24 | $44.99 | $45.00 | $44.27 | $44.72 | $43.39 | 137,868 |
2020-12-23 | $43.97 | $45.06 | $43.97 | $44.95 | $43.62 | 99,996 |
2020-12-22 | $44.00 | $44.19 | $43.62 | $43.64 | $42.35 | 71,309 |
2020-12-21 | $43.68 | $44.09 | $43.19 | $43.88 | $42.58 | 78,639 |
2020-12-18 | $44.27 | $44.27 | $43.29 | $43.61 | $42.32 | 71,528 |
2020-12-17 | $44.32 | $44.32 | $43.71 | $44.17 | $42.86 | 59,381 |
2020-12-16 | $44.27 | $44.36 | $43.82 | $44.29 | $42.98 | 56,053 |
2020-12-15 | $43.64 | $44.13 | $43.35 | $44.07 | $42.76 | 66,212 |
2020-12-14 | $44.45 | $44.55 | $43.20 | $43.31 | $42.03 | 151,711 |
2020-12-11 | $44.20 | $44.41 | $43.82 | $44.18 | $42.49 | 94,280 |
2020-12-10 | $44.00 | $44.70 | $44.00 | $44.67 | $42.97 | 79,009 |
2020-12-09 | $44.38 | $44.81 | $44.18 | $44.42 | $42.73 | 79,899 |
2020-12-08 | $43.76 | $44.35 | $43.76 | $44.16 | $42.48 | 28,315 |
2020-12-07 | $44.14 | $44.32 | $43.67 | $44.19 | $42.50 | 70,421 |
2020-12-04 | $44.18 | $44.53 | $43.95 | $44.46 | $42.76 | 70,377 |
2020-12-03 | $43.67 | $44.07 | $43.25 | $43.74 | $42.07 | 59,548 |
2020-12-02 | $42.91 | $43.75 | $42.78 | $43.62 | $41.96 | 184,141 |
2020-12-01 | $43.06 | $43.46 | $42.92 | $43.08 | $41.44 | 229,960 |
2020-11-30 | $43.22 | $43.38 | $42.01 | $42.10 | $40.49 | 68,677 |
2020-11-27 | $43.89 | $43.89 | $43.12 | $43.38 | $41.73 | 34,273 |
2020-11-25 | $44.03 | $44.04 | $43.37 | $43.87 | $42.20 | 333,723 |
2020-11-24 | $43.24 | $44.44 | $43.24 | $44.41 | $42.72 | 177,057 |
2020-11-23 | $42.23 | $42.57 | $42.02 | $42.39 | $40.77 | 105,032 |
2020-11-20 | $41.98 | $41.98 | $41.42 | $41.66 | $40.07 | 66,952 |
2020-11-19 | $41.88 | $42.16 | $41.39 | $42.11 | $40.50 | 91,147 |
2020-11-18 | $42.85 | $43.25 | $42.06 | $42.07 | $40.47 | 84,348 |
2020-11-17 | $42.11 | $42.71 | $41.56 | $42.61 | $40.98 | 83,245 |
2020-11-16 | $42.77 | $43.04 | $42.26 | $42.80 | $41.17 | 158,299 |
2020-11-13 | $40.66 | $41.53 | $40.66 | $41.31 | $39.73 | 696,929 |
2020-11-12 | $40.75 | $40.77 | $39.78 | $40.34 | $38.80 | 294,300 |
2020-11-11 | $42.53 | $42.53 | $40.94 | $41.41 | $39.83 | 292,295 |
2020-11-10 | $42.20 | $42.62 | $41.72 | $42.28 | $40.67 | 174,271 |
2020-11-09 | $40.13 | $42.84 | $40.13 | $42.05 | $40.45 | 292,523 |
2020-11-06 | $38.19 | $38.19 | $36.70 | $36.89 | $35.48 | 217,648 |
2020-11-05 | $36.42 | $38.06 | $36.42 | $37.87 | $36.43 | 301,998 |
2020-11-04 | $37.55 | $37.55 | $36.04 | $36.22 | $34.84 | 473,981 |
2020-11-03 | $38.28 | $38.82 | $38.21 | $38.61 | $37.14 | 182,786 |
2020-11-02 | $37.08 | $37.71 | $36.53 | $37.53 | $36.10 | 130,388 |
2020-10-30 | $35.71 | $36.57 | $35.67 | $36.53 | $35.14 | 107,009 |
2020-10-29 | $35.14 | $36.17 | $34.62 | $35.97 | $34.60 | 184,685 |
2020-10-28 | $35.01 | $35.77 | $34.98 | $35.19 | $33.85 | 130,817 |
2020-10-27 | $36.98 | $36.98 | $35.83 | $35.85 | $34.48 | 220,716 |
2020-10-26 | $37.26 | $37.30 | $36.60 | $37.09 | $35.68 | 77,655 |
2020-10-23 | $37.78 | $38.21 | $37.31 | $37.87 | $36.43 | 98,791 |
2020-10-22 | $35.98 | $37.55 | $35.98 | $37.52 | $36.09 | 133,613 |
2020-10-21 | $36.04 | $36.30 | $35.93 | $35.99 | $34.62 | 61,015 |
2020-10-20 | $35.76 | $36.72 | $35.76 | $36.04 | $34.67 | 579,187 |
2020-10-19 | $35.86 | $36.14 | $35.37 | $35.43 | $34.08 | 57,895 |
2020-10-16 | $35.84 | $35.94 | $35.22 | $35.71 | $34.35 | 56,128 |
2020-10-15 | $34.88 | $35.71 | $34.62 | $35.70 | $34.34 | 88,803 |
2020-10-14 | $35.45 | $35.93 | $35.01 | $35.01 | $33.67 | 98,045 |
2020-10-13 | $36.41 | $36.42 | $35.38 | $35.51 | $34.16 | 298,546 |
2020-10-12 | $36.16 | $36.64 | $36.07 | $36.57 | $35.17 | 68,824 |
2020-10-09 | $36.67 | $36.77 | $35.87 | $36.15 | $34.77 | 93,315 |
2020-10-08 | $36.06 | $36.50 | $35.95 | $36.47 | $35.08 | 75,939 |
2020-10-07 | $35.38 | $36.28 | $35.38 | $35.93 | $34.56 | 99,670 |
2020-10-06 | $35.35 | $36.25 | $34.73 | $34.82 | $33.49 | 279,651 |
2020-10-05 | $34.25 | $35.05 | $34.25 | $35.04 | $33.70 | 115,659 |
2020-10-02 | $32.19 | $33.96 | $32.19 | $33.84 | $32.55 | 94,289 |
2020-10-01 | $32.86 | $33.07 | $32.50 | $32.90 | $31.64 | 99,898 |
2020-09-30 | $32.30 | $33.05 | $32.30 | $32.74 | $31.49 | 122,616 |
2020-09-29 | $32.58 | $32.58 | $31.72 | $32.22 | $30.99 | 69,043 |
2020-09-28 | $32.17 | $32.87 | $32.15 | $32.63 | $31.39 | 176,683 |
2020-09-25 | $30.93 | $31.65 | $30.82 | $31.58 | $30.38 | 108,046 |
2020-09-24 | $31.08 | $31.75 | $30.65 | $31.07 | $29.88 | 108,055 |
2020-09-23 | $31.84 | $32.45 | $30.98 | $31.00 | $29.82 | 95,986 |
2020-09-22 | $32.92 | $33.24 | $31.93 | $32.09 | $30.50 | 190,349 |
2020-09-21 | $33.55 | $33.89 | $32.56 | $32.94 | $31.31 | 124,561 |
2020-09-18 | $34.61 | $34.72 | $34.22 | $34.40 | $32.69 | 65,838 |
2020-09-17 | $34.35 | $34.81 | $34.30 | $34.57 | $32.86 | 73,327 |
2020-09-16 | $34.48 | $35.39 | $34.26 | $34.92 | $33.19 | 93,829 |
2020-09-15 | $35.12 | $35.12 | $34.22 | $34.39 | $32.68 | 85,838 |
2020-09-14 | $34.22 | $35.23 | $34.14 | $34.97 | $33.24 | 157,720 |
2020-09-11 | $33.52 | $34.05 | $33.34 | $33.97 | $32.29 | 103,892 |
2020-09-10 | $34.32 | $34.66 | $33.48 | $33.53 | $31.87 | 152,464 |
2020-09-09 | $34.59 | $34.59 | $33.85 | $34.12 | $32.43 | 145,273 |
2020-09-08 | $35.10 | $35.10 | $33.97 | $34.24 | $32.54 | 391,537 |
2020-09-04 | $35.61 | $36.09 | $34.88 | $35.58 | $33.82 | 468,429 |
2020-09-03 | $35.24 | $36.34 | $34.71 | $34.84 | $33.11 | 496,976 |
2020-09-02 | $34.64 | $35.18 | $34.35 | $35.04 | $33.30 | 127,128 |
2020-09-01 | $34.34 | $34.92 | $33.98 | $34.62 | $32.90 | 118,363 |
2020-08-31 | $34.99 | $34.99 | $34.46 | $34.48 | $32.77 | 129,588 |
2020-08-28 | $35.29 | $35.29 | $34.85 | $35.07 | $33.33 | 94,999 |
2020-08-27 | $34.22 | $35.22 | $34.21 | $35.02 | $33.28 | 126,071 |
2020-08-26 | $34.85 | $34.85 | $34.21 | $34.21 | $32.51 | 156,869 |
2020-08-25 | $35.14 | $35.44 | $34.49 | $34.86 | $33.13 | 324,930 |
2020-08-24 | $33.67 | $34.73 | $33.47 | $34.73 | $33.01 | 93,481 |
2020-08-21 | $33.42 | $33.83 | $33.20 | $33.39 | $31.73 | 119,925 |
2020-08-20 | $33.83 | $33.94 | $33.41 | $33.59 | $31.92 | 194,672 |
2020-08-19 | $34.34 | $34.80 | $34.06 | $34.23 | $32.53 | 113,304 |
2020-08-18 | $35.08 | $35.08 | $34.16 | $34.21 | $32.51 | 219,138 |
2020-08-17 | $35.59 | $35.59 | $34.98 | $35.07 | $33.33 | 105,511 |
2020-08-14 | $35.10 | $36.00 | $34.87 | $35.68 | $33.91 | 109,556 |
2020-08-13 | $35.77 | $35.85 | $35.22 | $35.34 | $33.59 | 185,417 |
2020-08-12 | $37.03 | $37.03 | $35.44 | $36.00 | $34.21 | 147,537 |
2020-08-11 | $36.18 | $37.10 | $36.09 | $36.23 | $34.43 | 209,290 |
2020-08-10 | $35.12 | $35.91 | $35.12 | $35.40 | $33.64 | 118,621 |
2020-08-07 | $33.63 | $35.01 | $33.40 | $34.99 | $33.25 | 132,560 |
2020-08-06 | $33.80 | $34.19 | $33.66 | $33.84 | $32.16 | 117,736 |
2020-08-05 | $33.70 | $34.03 | $33.56 | $33.96 | $32.28 | 106,766 |
2020-08-04 | $33.55 | $33.63 | $33.16 | $33.35 | $31.70 | 107,480 |
2020-08-03 | $33.83 | $33.97 | $33.30 | $33.64 | $31.97 | 173,661 |
2020-07-31 | $33.73 | $33.74 | $33.07 | $33.71 | $32.04 | 270,691 |
2020-07-30 | $33.79 | $33.87 | $32.95 | $33.83 | $32.15 | 201,059 |
2020-07-29 | $33.32 | $34.60 | $33.08 | $34.54 | $32.83 | 223,853 |
2020-07-28 | $33.21 | $33.64 | $33.16 | $33.28 | $31.63 | 179,503 |
2020-07-27 | $34.11 | $34.11 | $33.22 | $33.43 | $31.77 | 321,134 |
2020-07-24 | $34.31 | $34.78 | $34.13 | $34.20 | $32.50 | 158,757 |
2020-07-23 | $33.55 | $34.53 | $33.55 | $34.31 | $32.61 | 331,032 |
2020-07-22 | $33.62 | $33.83 | $33.23 | $33.64 | $31.97 | 214,503 |
2020-07-21 | $32.77 | $33.96 | $32.75 | $33.88 | $32.20 | 289,118 |
2020-07-20 | $32.59 | $32.79 | $32.33 | $32.37 | $30.76 | 122,336 |
2020-07-17 | $33.79 | $33.79 | $32.82 | $32.84 | $31.21 | 165,977 |
2020-07-16 | $33.22 | $34.33 | $32.96 | $33.67 | $32.00 | 553,719 |
2020-07-15 | $33.01 | $33.77 | $32.81 | $33.63 | $31.96 | 492,384 |
2020-07-14 | $32.43 | $32.70 | $31.71 | $32.06 | $30.47 | 573,332 |
2020-07-13 | $32.72 | $33.13 | $31.85 | $32.64 | $31.02 | 325,966 |
2020-07-10 | $30.64 | $32.23 | $30.64 | $32.20 | $30.60 | 202,300 |
2020-07-09 | $31.87 | $31.87 | $30.53 | $30.74 | $29.22 | 250,879 |
2020-07-08 | $31.84 | $32.29 | $31.34 | $31.92 | $30.34 | 260,268 |
2020-07-07 | $32.64 | $32.64 | $31.74 | $31.86 | $30.28 | 128,695 |
2020-07-06 | $33.37 | $33.96 | $32.74 | $33.02 | $31.38 | 157,688 |
2020-07-02 | $33.51 | $34.00 | $32.49 | $32.59 | $30.97 | 275,646 |
2020-07-01 | $33.97 | $33.97 | $32.63 | $32.69 | $31.07 | 131,800 |
2020-06-30 | $32.82 | $34.05 | $32.82 | $33.82 | $32.14 | 280,090 |
2020-06-29 | $32.66 | $33.42 | $32.48 | $33.06 | $31.42 | 131,963 |
2020-06-26 | $33.53 | $33.53 | $32.14 | $32.22 | $30.62 | 401,413 |
2020-06-25 | $33.04 | $34.39 | $32.99 | $34.30 | $32.60 | 626,030 |
2020-06-24 | $34.50 | $34.50 | $33.14 | $33.24 | $31.59 | 224,590 |
2020-06-23 | $35.77 | $36.18 | $35.05 | $35.07 | $33.33 | 400,750 |
2020-06-22 | $34.96 | $35.53 | $34.62 | $35.17 | $33.43 | 212,151 |
2020-06-19 | $36.52 | $36.52 | $34.65 | $35.30 | $33.55 | 362,580 |
2020-06-18 | $35.12 | $36.32 | $35.03 | $35.70 | $33.93 | 146,600 |
2020-06-17 | $36.66 | $36.75 | $35.55 | $35.61 | $33.84 | 239,089 |
2020-06-16 | $37.40 | $37.40 | $35.77 | $36.60 | $34.78 | 397,749 |
2020-06-15 | $33.35 | $35.72 | $33.22 | $35.53 | $33.77 | 321,887 |
2020-06-12 | $35.74 | $35.74 | $34.08 | $35.19 | $33.19 | 249,939 |
2020-06-11 | $34.81 | $35.57 | $33.87 | $33.94 | $32.01 | 334,702 |
2020-06-10 | $39.66 | $39.66 | $37.29 | $37.34 | $35.21 | 196,547 |
2020-06-09 | $39.81 | $40.44 | $39.29 | $39.93 | $37.66 | 207,920 |
2020-06-08 | $40.90 | $41.28 | $40.17 | $41.02 | $38.68 | 231,074 |
2020-06-05 | $40.55 | $41.20 | $39.48 | $39.73 | $37.47 | 231,173 |
2020-06-04 | $36.36 | $37.75 | $35.88 | $37.74 | $35.59 | 413,484 |
2020-06-03 | $35.41 | $36.71 | $35.34 | $36.40 | $34.33 | 608,364 |
2020-06-02 | $35.02 | $35.32 | $34.19 | $34.52 | $32.55 | 190,573 |
2020-06-01 | $34.28 | $34.92 | $33.98 | $34.60 | $32.63 | 286,937 |
2020-05-29 | $34.38 | $34.59 | $33.74 | $33.98 | $32.04 | 236,585 |
2020-05-28 | $36.65 | $36.78 | $34.75 | $34.88 | $32.89 | 655,006 |
2020-05-27 | $35.33 | $36.00 | $34.48 | $35.97 | $33.92 | 415,296 |
2020-05-26 | $32.50 | $34.09 | $32.50 | $33.63 | $31.71 | 138,458 |
2020-05-22 | $31.21 | $31.56 | $30.71 | $31.09 | $29.32 | 120,833 |
2020-05-21 | $31.34 | $31.73 | $31.15 | $31.25 | $29.47 | 101,259 |
2020-05-20 | $30.73 | $31.52 | $30.73 | $31.42 | $29.63 | 252,494 |
2020-05-19 | $31.24 | $31.25 | $30.11 | $30.11 | $28.40 | 359,805 |
2020-05-18 | $30.19 | $31.58 | $30.19 | $31.37 | $29.58 | 208,139 |
2020-05-15 | $28.82 | $29.25 | $28.45 | $28.85 | $27.21 | 113,156 |
2020-05-14 | $27.50 | $29.38 | $26.97 | $29.19 | $27.53 | 519,100 |
2020-05-13 | $29.53 | $29.53 | $27.82 | $28.26 | $26.65 | 110,443 |
2020-05-12 | $31.49 | $31.49 | $29.77 | $29.79 | $28.09 | 145,199 |
2020-05-11 | $31.98 | $31.98 | $30.91 | $31.23 | $29.45 | 507,102 |
2020-05-08 | $31.93 | $32.55 | $31.87 | $32.47 | $30.62 | 94,072 |
2020-05-07 | $31.11 | $32.22 | $31.11 | $31.25 | $29.47 | 107,514 |
2020-05-06 | $31.69 | $31.84 | $30.62 | $30.67 | $28.92 | 124,469 |
2020-05-05 | $32.42 | $32.88 | $31.29 | $31.35 | $29.56 | 83,821 |
2020-05-04 | $31.53 | $31.91 | $31.10 | $31.82 | $30.01 | 123,244 |
2020-05-01 | $32.80 | $32.80 | $31.82 | $32.15 | $30.32 | 173,440 |
2020-04-30 | $34.21 | $34.26 | $33.41 | $33.71 | $31.79 | 116,635 |
2020-04-29 | $34.51 | $35.59 | $34.17 | $35.13 | $33.13 | 91,353 |
2020-04-28 | $33.91 | $34.47 | $33.30 | $33.38 | $31.48 | 115,097 |
2020-04-27 | $31.34 | $32.98 | $31.13 | $32.81 | $30.94 | 67,250 |
2020-04-24 | $30.40 | $31.18 | $30.04 | $30.89 | $29.13 | 64,523 |
2020-04-23 | $29.85 | $30.80 | $29.85 | $30.19 | $28.47 | 122,890 |
2020-04-22 | $30.36 | $30.84 | $29.65 | $29.76 | $28.07 | 68,544 |
2020-04-21 | $29.62 | $30.17 | $29.38 | $29.68 | $27.99 | 144,659 |
2020-04-20 | $29.85 | $31.29 | $29.47 | $30.60 | $28.86 | 112,580 |
2020-04-17 | $29.15 | $30.76 | $29.15 | $30.59 | $28.85 | 145,254 |
2020-04-16 | $29.02 | $29.02 | $27.59 | $27.90 | $26.31 | 159,476 |
2020-04-15 | $29.78 | $29.78 | $28.84 | $28.96 | $27.31 | 135,449 |
2020-04-14 | $32.36 | $32.49 | $30.54 | $31.01 | $29.24 | 261,291 |
2020-04-13 | $33.21 | $33.21 | $31.27 | $31.48 | $29.69 | 71,398 |
2020-04-09 | $31.89 | $33.36 | $31.89 | $33.15 | $31.26 | 183,581 |
2020-04-08 | $29.91 | $31.02 | $29.46 | $30.87 | $29.11 | 159,118 |
2020-04-07 | $30.05 | $31.00 | $29.22 | $29.34 | $27.67 | 138,874 |
2020-04-06 | $27.47 | $28.85 | $27.47 | $28.65 | $27.02 | 255,045 |
2020-04-03 | $27.19 | $27.50 | $25.85 | $26.19 | $24.70 | 143,390 |
2020-04-02 | $26.77 | $28.13 | $26.67 | $27.45 | $25.89 | 232,784 |
2020-04-01 | $27.52 | $27.56 | $26.66 | $26.94 | $25.41 | 93,095 |
2020-03-31 | $29.78 | $30.10 | $28.52 | $28.91 | $27.26 | 287,743 |
2020-03-30 | $30.06 | $30.15 | $29.15 | $30.01 | $28.30 | 137,543 |
2020-03-27 | $29.71 | $31.00 | $29.31 | $30.05 | $28.34 | 188,334 |
2020-03-26 | $28.38 | $31.24 | $28.31 | $30.94 | $29.18 | 202,617 |
2020-03-25 | $28.10 | $29.27 | $26.80 | $28.10 | $26.50 | 278,476 |
2020-03-24 | $26.49 | $28.00 | $26.20 | $27.95 | $26.11 | 71,274 |
2020-03-23 | $27.26 | $27.26 | $24.62 | $24.93 | $23.29 | 116,304 |
2020-03-20 | $29.11 | $29.13 | $27.29 | $27.60 | $25.78 | 70,859 |
2020-03-19 | $26.98 | $29.41 | $26.00 | $28.85 | $26.95 | 114,422 |
2020-03-18 | $28.00 | $28.70 | $26.59 | $27.35 | $25.55 | 162,162 |
2020-03-17 | $28.97 | $30.13 | $27.44 | $30.13 | $28.14 | 88,969 |
2020-03-16 | $28.06 | $30.23 | $27.22 | $28.24 | $26.38 | 130,621 |
2020-03-13 | $31.55 | $32.90 | $30.21 | $32.86 | $30.69 | 170,175 |
2020-03-12 | $29.54 | $31.50 | $28.61 | $29.25 | $27.32 | 297,418 |
2020-03-11 | $33.29 | $33.59 | $31.78 | $32.25 | $30.12 | 133,505 |
2020-03-10 | $33.78 | $34.62 | $32.27 | $34.53 | $32.25 | 115,842 |
2020-03-09 | $34.05 | $34.64 | $31.93 | $32.20 | $30.08 | 299,742 |
2020-03-06 | $37.86 | $38.98 | $37.15 | $37.86 | $35.36 | 115,259 |
2020-03-05 | $40.89 | $40.89 | $39.25 | $39.73 | $37.11 | 112,093 |
2020-03-04 | $42.02 | $42.30 | $40.88 | $42.25 | $39.46 | 110,050 |
2020-03-03 | $43.29 | $43.48 | $41.06 | $41.38 | $38.65 | 125,852 |
2020-03-02 | $41.45 | $43.30 | $40.79 | $43.30 | $40.45 | 84,165 |
2020-02-28 | $41.01 | $41.80 | $40.38 | $41.31 | $38.59 | 136,970 |
2020-02-27 | $43.40 | $44.45 | $42.54 | $42.54 | $39.74 | 151,700 |
2020-02-26 | $45.65 | $45.88 | $44.61 | $44.61 | $41.67 | 56,632 |
2020-02-25 | $47.55 | $47.55 | $45.23 | $45.34 | $42.35 | 161,646 |
2020-02-24 | $47.25 | $47.68 | $47.16 | $47.38 | $44.26 | 50,091 |
2020-02-21 | $49.07 | $49.07 | $48.45 | $48.81 | $45.59 | 33,234 |
2020-02-20 | $48.82 | $49.57 | $48.82 | $49.40 | $46.14 | 54,615 |
2020-02-19 | $48.75 | $49.06 | $48.75 | $48.96 | $45.73 | 65,934 |
2020-02-18 | $49.00 | $49.15 | $48.21 | $48.59 | $45.39 | 46,156 |
2020-02-14 | $49.42 | $49.46 | $49.04 | $49.25 | $46.00 | 48,807 |
2020-02-13 | $49.01 | $49.51 | $49.01 | $49.49 | $46.23 | 41,525 |
2020-02-12 | $49.42 | $49.69 | $49.06 | $49.19 | $45.95 | 38,978 |
2020-02-11 | $49.03 | $49.44 | $49.03 | $49.12 | $45.88 | 56,332 |
2020-02-10 | $48.61 | $48.79 | $48.47 | $48.79 | $45.57 | 32,998 |
2020-02-07 | $48.78 | $48.87 | $48.53 | $48.79 | $45.57 | 46,646 |
2020-02-06 | $49.75 | $49.88 | $49.04 | $49.04 | $45.81 | 29,792 |
2020-02-05 | $49.06 | $49.61 | $49.06 | $49.55 | $46.28 | 60,475 |
2020-02-04 | $48.57 | $48.81 | $48.45 | $48.48 | $45.28 | 56,343 |
2020-02-03 | $47.64 | $48.19 | $47.64 | $47.88 | $44.72 | 46,381 |
2020-01-31 | $47.77 | $47.77 | $47.15 | $47.31 | $44.19 | 147,149 |
2020-01-30 | $47.44 | $48.15 | $47.00 | $48.13 | $44.96 | 347,305 |
2020-01-29 | $48.50 | $48.68 | $47.81 | $47.85 | $44.70 | 44,687 |
2020-01-28 | $48.28 | $48.76 | $48.15 | $48.43 | $45.24 | 56,479 |
2020-01-27 | $47.74 | $48.29 | $47.11 | $47.97 | $44.81 | 110,910 |
2020-01-24 | $49.53 | $49.53 | $48.31 | $48.72 | $45.51 | 74,379 |
2020-01-23 | $49.34 | $49.66 | $48.88 | $49.57 | $46.30 | 103,109 |
2020-01-22 | $49.54 | $49.58 | $49.31 | $49.47 | $46.21 | 35,756 |
2020-01-21 | $49.59 | $49.79 | $49.35 | $49.37 | $46.11 | 47,269 |
2020-01-17 | $49.98 | $50.03 | $49.76 | $49.90 | $46.61 | 62,637 |
2020-01-16 | $49.31 | $49.73 | $49.09 | $49.73 | $46.45 | 66,378 |
2020-01-15 | $49.71 | $49.71 | $48.95 | $49.18 | $45.94 | 142,806 |
2020-01-14 | $49.99 | $50.46 | $49.92 | $50.18 | $46.87 | 58,335 |
2020-01-13 | $49.98 | $50.04 | $49.62 | $50.03 | $46.73 | 48,777 |
2020-01-10 | $50.33 | $50.33 | $49.73 | $49.80 | $46.52 | 35,404 |
2020-01-09 | $50.40 | $50.44 | $50.11 | $50.28 | $46.96 | 42,840 |
2020-01-08 | $49.81 | $50.28 | $49.81 | $50.06 | $46.76 | 98,037 |
2020-01-07 | $49.97 | $50.03 | $49.62 | $49.77 | $46.49 | 52,763 |
2020-01-06 | $50.10 | $50.18 | $49.78 | $50.13 | $46.82 | 52,015 |
2020-01-03 | $50.49 | $50.79 | $50.20 | $50.63 | $47.29 | 61,024 |
2020-01-02 | $51.14 | $51.14 | $50.64 | $51.12 | $47.75 | 80,808 |
2019-12-31 | $50.86 | $51.07 | $50.83 | $50.97 | $47.61 | 113,491 |
2019-12-30 | $51.25 | $51.30 | $50.89 | $50.93 | $47.57 | 62,726 |
2019-12-27 | $51.30 | $51.30 | $50.94 | $50.97 | $47.61 | 51,240 |
2019-12-26 | $51.09 | $51.34 | $51.07 | $51.24 | $47.86 | 36,915 |
2019-12-24 | $51.02 | $51.07 | $50.89 | $51.05 | $47.68 | 52,173 |
2019-12-23 | $51.28 | $51.28 | $50.86 | $50.94 | $47.58 | 60,754 |
2019-12-20 | $51.30 | $51.49 | $50.87 | $51.15 | $47.78 | 153,172 |
2019-12-19 | $51.23 | $51.29 | $51.01 | $51.08 | $47.71 | 162,925 |
2019-12-18 | $51.56 | $51.56 | $51.11 | $51.21 | $47.83 | 58,451 |
2019-12-17 | $51.11 | $51.58 | $51.02 | $51.46 | $48.07 | 112,057 |
2019-12-16 | $51.29 | $51.38 | $51.04 | $51.07 | $47.70 | 53,633 |
2019-12-13 | $51.50 | $51.82 | $51.08 | $51.21 | $47.46 | 345,993 |
2019-12-12 | $50.01 | $51.66 | $50.01 | $51.57 | $47.79 | 71,257 |
2019-12-11 | $50.38 | $50.48 | $49.93 | $50.00 | $46.34 | 102,503 |
2019-12-10 | $50.05 | $50.50 | $49.96 | $50.33 | $46.64 | 33,011 |
2019-12-09 | $49.97 | $50.27 | $49.97 | $50.14 | $46.47 | 301,422 |
2019-12-06 | $49.87 | $50.32 | $49.87 | $50.11 | $46.44 | 116,743 |
2019-12-05 | $49.45 | $49.56 | $49.29 | $49.48 | $45.85 | 71,122 |
2019-12-04 | $48.94 | $49.41 | $48.82 | $49.25 | $45.64 | 63,726 |
2019-12-03 | $48.78 | $48.78 | $48.35 | $48.71 | $45.14 | 32,912 |
2019-12-02 | $49.98 | $50.17 | $49.41 | $49.45 | $45.83 | 63,824 |
2019-11-29 | $49.88 | $50.05 | $49.67 | $49.71 | $46.07 | 37,091 |
2019-11-27 | $49.78 | $50.03 | $49.71 | $49.97 | $46.31 | 65,899 |
2019-11-26 | $49.82 | $49.83 | $49.53 | $49.62 | $45.98 | 54,575 |
2019-11-25 | $49.69 | $50.01 | $49.63 | $49.89 | $46.23 | 132,882 |
2019-11-22 | $49.21 | $49.69 | $49.21 | $49.57 | $45.94 | 57,760 |
2019-11-21 | $49.35 | $49.36 | $48.95 | $49.20 | $45.59 | 65,354 |
2019-11-20 | $49.16 | $49.38 | $48.84 | $49.18 | $45.58 | 63,253 |
2019-11-19 | $49.38 | $49.45 | $49.15 | $49.36 | $45.74 | 48,386 |
2019-11-18 | $49.23 | $49.38 | $49.06 | $49.30 | $45.69 | 73,902 |
2019-11-15 | $49.36 | $49.45 | $49.18 | $49.34 | $45.72 | 161,977 |
2019-11-14 | $49.03 | $49.18 | $48.88 | $49.15 | $45.55 | 174,602 |
2019-11-13 | $49.21 | $49.48 | $48.96 | $49.20 | $45.59 | 156,120 |
2019-11-12 | $49.64 | $49.88 | $49.44 | $49.62 | $45.98 | 64,151 |
2019-11-11 | $49.60 | $49.86 | $49.50 | $49.63 | $45.99 | 143,318 |
2019-11-08 | $49.81 | $49.96 | $49.57 | $49.89 | $46.23 | 41,066 |
2019-11-07 | $49.94 | $50.35 | $49.75 | $49.88 | $46.22 | 208,604 |
2019-11-06 | $49.57 | $49.62 | $49.23 | $49.55 | $45.92 | 108,045 |
2019-11-05 | $49.43 | $49.96 | $49.43 | $49.67 | $46.03 | 112,688 |
2019-11-04 | $48.82 | $49.22 | $48.82 | $49.18 | $45.58 | 76,341 |
2019-11-01 | $47.95 | $48.38 | $47.87 | $48.37 | $44.82 | 96,112 |
2019-10-31 | $47.80 | $47.80 | $47.05 | $47.52 | $44.04 | 41,372 |
2019-10-30 | $48.44 | $48.44 | $47.85 | $48.09 | $44.57 | 62,520 |
2019-10-29 | $48.19 | $48.70 | $47.84 | $48.53 | $44.97 | 57,936 |
2019-10-28 | $48.14 | $48.43 | $48.14 | $48.29 | $44.75 | 128,201 |
2019-10-25 | $47.41 | $48.10 | $47.41 | $47.89 | $44.38 | 74,978 |
2019-10-24 | $47.79 | $47.79 | $47.25 | $47.45 | $43.97 | 29,036 |
2019-10-23 | $47.56 | $47.78 | $47.41 | $47.78 | $44.28 | 61,406 |
2019-10-22 | $47.37 | $48.10 | $47.02 | $47.64 | $44.15 | 52,043 |
2019-10-21 | $46.77 | $47.55 | $46.77 | $47.47 | $43.99 | 126,692 |
2019-10-18 | $46.26 | $46.94 | $46.26 | $46.77 | $43.34 | 86,275 |
2019-10-17 | $46.74 | $46.74 | $46.15 | $46.41 | $43.01 | 69,481 |
2019-10-16 | $46.62 | $47.00 | $46.33 | $46.54 | $43.13 | 55,415 |
2019-10-15 | $45.97 | $46.69 | $45.80 | $46.48 | $43.07 | 97,928 |
2019-10-14 | $45.55 | $45.87 | $45.37 | $45.74 | $42.39 | 48,358 |
2019-10-11 | $45.83 | $46.34 | $45.77 | $45.77 | $42.42 | 83,934 |
2019-10-10 | $44.62 | $45.30 | $44.62 | $45.03 | $41.73 | 91,404 |
2019-10-09 | $44.57 | $44.70 | $44.25 | $44.48 | $41.22 | 95,109 |
2019-10-08 | $44.85 | $44.85 | $44.22 | $44.26 | $41.02 | 87,385 |
2019-10-07 | $45.34 | $45.81 | $45.34 | $45.37 | $42.04 | 76,595 |
2019-10-04 | $44.88 | $45.51 | $44.63 | $45.50 | $42.17 | 102,973 |
2019-10-03 | $44.49 | $44.78 | $43.84 | $44.78 | $41.50 | 144,908 |
2019-10-02 | $45.04 | $45.09 | $44.43 | $44.68 | $41.41 | 99,867 |
2019-10-01 | $46.83 | $46.99 | $45.34 | $45.36 | $42.04 | 67,184 |
2019-09-30 | $46.83 | $46.83 | $46.49 | $46.56 | $43.15 | 98,061 |
2019-09-27 | $46.79 | $47.29 | $46.46 | $46.68 | $43.26 | 61,710 |
2019-09-26 | $46.75 | $46.75 | $46.37 | $46.41 | $43.01 | 87,368 |
2019-09-25 | $46.27 | $46.92 | $46.27 | $46.79 | $43.36 | 46,798 |
2019-09-24 | $46.82 | $46.82 | $45.92 | $46.16 | $42.78 | 100,559 |
2019-09-23 | $46.63 | $47.21 | $46.51 | $47.06 | $43.28 | 156,985 |
2019-09-20 | $47.25 | $47.46 | $46.90 | $46.96 | $43.19 | 106,607 |
2019-09-19 | $47.47 | $47.75 | $47.10 | $47.18 | $43.39 | 184,248 |
2019-09-18 | $47.00 | $47.70 | $46.90 | $47.55 | $43.73 | 127,713 |
2019-09-17 | $47.37 | $47.37 | $46.79 | $47.21 | $43.42 | 88,603 |
2019-09-16 | $47.20 | $47.65 | $46.98 | $47.64 | $43.81 | 111,465 |
2019-09-13 | $47.54 | $47.90 | $47.28 | $47.61 | $43.79 | 153,670 |
2019-09-12 | $46.53 | $47.30 | $46.18 | $47.11 | $43.33 | 164,247 |
2019-09-11 | $46.76 | $47.00 | $46.00 | $46.98 | $43.21 | 132,978 |
2019-09-10 | $45.96 | $46.68 | $45.96 | $46.68 | $42.93 | 193,131 |
2019-09-09 | $44.67 | $46.00 | $44.54 | $45.83 | $42.15 | 168,326 |
2019-09-06 | $44.45 | $44.61 | $44.22 | $44.34 | $40.78 | 111,497 |
2019-09-05 | $43.98 | $44.84 | $43.98 | $44.43 | $40.86 | 132,157 |
2019-09-04 | $43.25 | $43.38 | $43.02 | $43.30 | $39.82 | 138,435 |
2019-09-03 | $43.43 | $43.43 | $42.63 | $42.89 | $39.44 | 133,142 |
2019-08-30 | $43.88 | $44.14 | $43.64 | $43.77 | $40.25 | 145,925 |
2019-08-29 | $43.14 | $43.73 | $43.14 | $43.59 | $40.09 | 138,151 |
2019-08-28 | $41.92 | $42.98 | $41.92 | $42.76 | $39.32 | 116,992 |
2019-08-27 | $42.77 | $42.77 | $41.91 | $42.12 | $38.74 | 149,581 |
2019-08-26 | $42.49 | $42.61 | $42.15 | $42.61 | $39.19 | 237,696 |
2019-08-23 | $43.29 | $43.64 | $41.99 | $42.22 | $38.83 | 86,283 |
2019-08-22 | $43.49 | $43.74 | $43.15 | $43.48 | $39.99 | 104,315 |
2019-08-21 | $43.39 | $43.43 | $43.09 | $43.24 | $39.77 | 109,449 |
2019-08-20 | $43.54 | $43.54 | $42.97 | $43.04 | $39.58 | 174,836 |
2019-08-19 | $44.02 | $44.10 | $43.71 | $43.77 | $40.25 | 181,385 |
2019-08-16 | $42.52 | $43.42 | $42.52 | $43.32 | $39.84 | 217,135 |
2019-08-15 | $42.52 | $42.79 | $42.08 | $42.28 | $38.88 | 309,048 |
2019-08-14 | $42.91 | $43.29 | $42.23 | $42.41 | $39.00 | 351,316 |
2019-08-13 | $43.39 | $44.55 | $43.35 | $43.98 | $40.45 | 153,762 |
2019-08-12 | $43.82 | $43.95 | $43.47 | $43.50 | $40.01 | 243,265 |
2019-08-09 | $44.32 | $44.59 | $43.95 | $44.37 | $40.81 | 152,116 |
2019-08-08 | $44.22 | $44.69 | $44.03 | $44.48 | $40.91 | 217,559 |
2019-08-07 | $43.69 | $43.93 | $42.99 | $43.79 | $40.27 | 266,114 |
2019-08-06 | $44.56 | $44.68 | $43.81 | $44.67 | $41.08 | 135,196 |
2019-08-05 | $45.06 | $45.06 | $43.73 | $44.26 | $40.70 | 331,446 |
2019-08-02 | $46.08 | $46.17 | $45.23 | $45.89 | $42.20 | 247,969 |
2019-08-01 | $47.93 | $48.12 | $46.05 | $46.19 | $42.48 | 309,099 |
2019-07-31 | $48.08 | $48.41 | $47.88 | $48.02 | $44.16 | 220,696 |
2019-07-30 | $47.50 | $48.13 | $47.43 | $48.13 | $44.26 | 190,166 |
2019-07-29 | $48.16 | $48.33 | $47.74 | $47.78 | $43.94 | 160,436 |
2019-07-26 | $47.59 | $48.29 | $47.56 | $48.23 | $44.36 | 197,912 |
2019-07-25 | $47.83 | $48.09 | $47.34 | $47.48 | $43.67 | 250,289 |
2019-07-24 | $46.83 | $47.84 | $46.83 | $47.76 | $43.92 | 139,470 |
2019-07-23 | $46.44 | $46.97 | $46.34 | $46.97 | $43.20 | 172,716 |
2019-07-22 | $46.40 | $46.50 | $46.14 | $46.41 | $42.68 | 189,666 |
2019-07-19 | $46.31 | $46.75 | $46.31 | $46.48 | $42.75 | 755,366 |
2019-07-18 | $45.76 | $46.52 | $45.56 | $46.27 | $42.55 | 422,056 |
2019-07-17 | $45.70 | $46.11 | $45.56 | $45.80 | $42.12 | 358,301 |
2019-07-16 | $45.95 | $46.06 | $45.60 | $45.84 | $42.16 | 204,218 |
2019-07-15 | $46.84 | $46.84 | $45.87 | $45.97 | $42.28 | 360,204 |
2019-07-12 | $46.57 | $46.76 | $46.31 | $46.69 | $42.94 | 281,273 |
2019-07-11 | $46.11 | $46.49 | $45.90 | $46.41 | $42.68 | 286,774 |
2019-07-10 | $46.43 | $46.45 | $45.90 | $45.96 | $42.27 | 299,919 |
2019-07-09 | $45.92 | $46.48 | $45.89 | $46.46 | $42.73 | 287,866 |
2019-07-08 | $46.38 | $46.52 | $46.01 | $46.15 | $42.44 | 259,666 |
2019-07-05 | $46.46 | $46.90 | $46.46 | $46.71 | $42.96 | 196,049 |
2019-07-03 | $45.91 | $46.24 | $45.79 | $46.19 | $42.48 | 127,150 |
2019-07-02 | $46.25 | $46.33 | $45.55 | $45.80 | $42.12 | 225,283 |
2019-07-01 | $46.43 | $46.69 | $46.03 | $46.30 | $42.58 | 333,369 |
2019-06-28 | $45.63 | $46.10 | $45.30 | $45.90 | $42.21 | 216,830 |
2019-06-27 | $44.82 | $45.35 | $44.82 | $45.23 | $41.60 | 260,763 |
2019-06-26 | $44.80 | $45.15 | $44.68 | $44.75 | $41.16 | 515,255 |
2019-06-25 | $44.65 | $44.79 | $44.09 | $44.60 | $41.02 | 368,017 |
2019-06-24 | $44.80 | $45.23 | $44.54 | $44.66 | $41.07 | 193,026 |
2019-06-21 | $44.80 | $45.23 | $44.80 | $44.84 | $41.24 | 361,868 |
2019-06-20 | $45.08 | $45.08 | $44.03 | $44.86 | $41.26 | 197,766 |
2019-06-19 | $45.34 | $45.82 | $44.81 | $44.85 | $41.25 | 156,857 |
2019-06-18 | $44.35 | $45.37 | $44.34 | $45.21 | $41.58 | 497,529 |
2019-06-17 | $45.28 | $45.49 | $44.42 | $44.49 | $40.92 | 252,290 |
2019-06-14 | $45.46 | $45.72 | $44.95 | $45.60 | $41.66 | 317,854 |
2019-06-13 | $45.45 | $45.75 | $45.24 | $45.41 | $41.49 | 297,625 |
2019-06-12 | $45.62 | $45.81 | $45.18 | $45.29 | $41.38 | 274,168 |
2019-06-11 | $45.61 | $46.10 | $45.46 | $45.69 | $41.74 | 312,499 |
2019-06-10 | $45.37 | $45.86 | $45.36 | $45.41 | $41.49 | 390,368 |
2019-06-07 | $45.16 | $45.24 | $44.87 | $44.98 | $41.09 | 459,979 |
2019-06-06 | $45.31 | $45.50 | $44.92 | $45.35 | $41.43 | 376,657 |
2019-06-05 | $45.26 | $45.50 | $44.79 | $45.34 | $41.42 | 365,967 |
2019-06-04 | $44.38 | $45.39 | $44.38 | $45.35 | $41.43 | 434,967 |
2019-06-03 | $43.33 | $44.07 | $43.33 | $43.85 | $40.06 | 350,785 |
2019-05-31 | $43.37 | $43.69 | $43.29 | $43.37 | $39.62 | 403,101 |
2019-05-30 | $44.79 | $45.02 | $43.69 | $44.04 | $40.24 | 275,244 |
2019-05-29 | $44.04 | $44.72 | $43.89 | $44.66 | $40.80 | 308,574 |
2019-05-28 | $44.93 | $45.11 | $44.42 | $44.42 | $40.58 | 488,539 |
2019-05-24 | $44.86 | $45.21 | $44.81 | $45.12 | $41.22 | 152,552 |
2019-05-23 | $44.93 | $45.00 | $44.33 | $44.63 | $40.78 | 311,944 |
2019-05-22 | $45.59 | $45.66 | $45.32 | $45.47 | $41.54 | 82,404 |
2019-05-21 | $45.68 | $45.94 | $45.65 | $45.81 | $41.85 | 222,059 |
2019-05-20 | $45.03 | $45.71 | $45.03 | $45.50 | $41.57 | 262,379 |
2019-05-17 | $45.05 | $45.86 | $45.05 | $45.24 | $41.33 | 252,296 |
2019-05-16 | $45.18 | $45.70 | $45.18 | $45.47 | $41.54 | 343,780 |
2019-05-15 | $45.04 | $45.13 | $44.40 | $44.92 | $41.04 | 382,141 |
2019-05-14 | $45.11 | $45.86 | $44.98 | $45.51 | $41.58 | 385,934 |
2019-05-13 | $45.83 | $46.00 | $44.86 | $44.99 | $41.10 | 383,748 |
2019-05-10 | $46.29 | $46.84 | $45.83 | $46.71 | $42.68 | 579,625 |
2019-05-09 | $46.08 | $46.66 | $45.81 | $46.54 | $42.52 | 556,982 |
2019-05-08 | $46.76 | $47.04 | $46.54 | $46.56 | $42.54 | 372,909 |
2019-05-07 | $47.32 | $47.41 | $46.70 | $46.95 | $42.89 | 493,629 |
2019-05-06 | $47.25 | $48.06 | $47.10 | $47.85 | $43.72 | 468,393 |
2019-05-03 | $47.69 | $48.11 | $47.60 | $48.03 | $43.88 | 380,941 |
2019-05-02 | $47.17 | $47.71 | $47.08 | $47.51 | $43.41 | 683,862 |
2019-05-01 | $47.66 | $48.00 | $46.96 | $47.12 | $43.05 | 502,343 |
2019-04-30 | $47.83 | $47.92 | $47.38 | $47.63 | $43.52 | 372,868 |
2019-04-29 | $47.26 | $48.06 | $47.26 | $47.76 | $43.63 | 373,261 |
2019-04-26 | $46.70 | $47.22 | $46.61 | $47.19 | $43.11 | 424,033 |
2019-04-25 | $46.58 | $47.05 | $46.31 | $46.74 | $42.70 | 335,201 |
2019-04-24 | $46.61 | $46.99 | $46.35 | $46.77 | $42.73 | 467,725 |
2019-04-23 | $46.12 | $46.87 | $45.80 | $46.82 | $42.78 | 428,948 |
2019-04-22 | $46.09 | $46.33 | $45.88 | $46.09 | $42.11 | 352,882 |
2019-04-18 | $46.52 | $46.63 | $45.97 | $46.21 | $42.22 | 497,506 |
2019-04-17 | $46.50 | $46.67 | $46.10 | $46.58 | $42.56 | 388,832 |
2019-04-16 | $45.69 | $46.52 | $45.57 | $46.47 | $42.46 | 796,034 |
2019-04-15 | $46.34 | $46.34 | $45.57 | $45.70 | $41.75 | 741,157 |
2019-04-12 | $45.79 | $46.53 | $45.56 | $46.31 | $42.31 | 962,897 |
2019-04-11 | $45.30 | $45.69 | $45.13 | $45.39 | $41.47 | 452,210 |
2019-04-10 | $44.86 | $45.18 | $44.48 | $45.17 | $41.27 | 363,082 |
2019-04-09 | $45.23 | $45.30 | $44.74 | $44.85 | $40.98 | 643,331 |
2019-04-08 | $45.34 | $45.66 | $45.25 | $45.52 | $41.59 | 410,672 |
2019-04-05 | $45.49 | $45.65 | $45.13 | $45.41 | $41.49 | 465,327 |
2019-04-04 | $44.83 | $45.56 | $44.83 | $45.37 | $41.45 | 359,585 |
2019-04-03 | $45.20 | $45.61 | $44.76 | $44.92 | $41.04 | 532,098 |
2019-04-02 | $44.64 | $45.17 | $44.44 | $44.82 | $40.95 | 502,191 |
2019-04-01 | $43.82 | $44.77 | $43.82 | $44.71 | $40.85 | 758,828 |
2019-03-29 | $43.90 | $43.95 | $43.31 | $43.45 | $39.70 | 596,259 |
2019-03-28 | $43.02 | $43.51 | $42.82 | $43.49 | $39.73 | 885,082 |
2019-03-27 | $42.83 | $43.13 | $42.55 | $42.90 | $39.19 | 623,225 |
2019-03-26 | $42.50 | $42.98 | $42.38 | $42.96 | $39.25 | 882,978 |
2019-03-25 | $42.18 | $42.63 | $41.83 | $42.15 | $38.51 | 1,108,334 |
2019-03-22 | $43.52 | $43.52 | $41.94 | $42.16 | $38.52 | 1,338,296 |
2019-03-21 | $44.47 | $44.50 | $43.79 | $43.89 | $40.10 | 879,777 |
2019-03-20 | $46.14 | $46.34 | $44.69 | $44.73 | $40.87 | 387,136 |
2019-03-19 | $47.83 | $47.83 | $46.45 | $46.52 | $42.30 | 384,306 |
2019-03-18 | $47.00 | $47.64 | $46.95 | $47.50 | $43.19 | 399,854 |
2019-03-15 | $46.83 | $47.22 | $46.73 | $46.86 | $42.61 | 428,746 |
2019-03-14 | $46.79 | $46.99 | $46.61 | $46.86 | $42.61 | 362,230 |
2019-03-13 | $46.49 | $46.83 | $46.26 | $46.68 | $42.44 | 398,606 |
2019-03-12 | $46.47 | $46.62 | $46.18 | $46.29 | $42.09 | 400,323 |
2019-03-11 | $46.19 | $46.53 | $45.98 | $46.39 | $42.18 | 328,970 |
2019-03-08 | $45.59 | $46.10 | $45.50 | $46.03 | $41.85 | 495,433 |
2019-03-07 | $46.45 | $46.45 | $45.67 | $45.92 | $41.75 | 641,761 |
2019-03-06 | $47.39 | $47.50 | $46.55 | $46.61 | $42.38 | 557,193 |
2019-03-05 | $47.50 | $47.65 | $46.81 | $47.45 | $43.14 | 465,112 |
2019-03-04 | $47.69 | $48.13 | $47.06 | $47.50 | $43.19 | 282,723 |
2019-03-01 | $47.81 | $48.06 | $47.32 | $47.63 | $43.31 | 225,740 |
2019-02-28 | $47.55 | $47.68 | $47.40 | $47.43 | $43.13 | 227,546 |
2019-02-27 | $47.02 | $47.54 | $46.91 | $47.52 | $43.21 | 182,141 |
2019-02-26 | $47.21 | $47.58 | $47.00 | $47.01 | $42.74 | 424,322 |
2019-02-25 | $47.82 | $47.92 | $47.36 | $47.40 | $43.10 | 259,546 |
2019-02-22 | $47.57 | $47.58 | $47.24 | $47.50 | $43.19 | 177,020 |
2019-02-21 | $47.78 | $47.84 | $47.30 | $47.46 | $43.15 | 182,526 |
2019-02-20 | $47.30 | $47.82 | $47.08 | $47.79 | $43.45 | 167,896 |
2019-02-19 | $46.68 | $47.41 | $46.53 | $47.28 | $42.99 | 280,479 |
2019-02-15 | $46.25 | $46.96 | $46.23 | $46.90 | $42.64 | 279,030 |
2019-02-14 | $46.01 | $46.16 | $45.61 | $45.94 | $41.77 | 205,714 |
2019-02-13 | $46.60 | $46.72 | $46.29 | $46.39 | $42.18 | 304,564 |
2019-02-12 | $46.30 | $46.72 | $46.30 | $46.48 | $42.26 | 322,926 |
2019-02-11 | $45.82 | $45.99 | $45.66 | $45.97 | $41.80 | 292,927 |
2019-02-08 | $45.95 | $46.13 | $45.21 | $45.67 | $41.53 | 237,162 |
2019-02-07 | $46.20 | $46.73 | $45.61 | $46.06 | $41.88 | 416,973 |
2019-02-06 | $45.18 | $45.56 | $45.08 | $45.32 | $41.21 | 168,504 |
2019-02-05 | $45.63 | $45.63 | $45.01 | $45.33 | $41.22 | 283,053 |
2019-02-04 | $45.21 | $45.56 | $45.01 | $45.56 | $41.43 | 134,773 |
2019-02-01 | $45.03 | $45.36 | $44.97 | $45.18 | $41.08 | 270,218 |
2019-01-31 | $45.02 | $45.23 | $44.18 | $44.88 | $40.81 | 347,430 |
2019-01-30 | $45.63 | $45.75 | $45.23 | $45.29 | $41.18 | 397,664 |
2019-01-29 | $45.71 | $45.93 | $45.52 | $45.53 | $41.40 | 199,179 |
2019-01-28 | $45.29 | $45.77 | $45.23 | $45.72 | $41.57 | 273,712 |
2019-01-25 | $45.44 | $45.77 | $45.15 | $45.56 | $41.43 | 259,678 |
2019-01-24 | $44.78 | $45.37 | $44.67 | $45.15 | $41.05 | 302,643 |
2019-01-23 | $45.15 | $45.26 | $44.65 | $45.03 | $40.94 | 426,991 |
2019-01-22 | $44.90 | $45.25 | $44.74 | $44.97 | $40.89 | 477,216 |
2019-01-18 | $44.66 | $45.21 | $44.27 | $45.17 | $41.07 | 203,101 |
2019-01-17 | $43.72 | $44.40 | $43.50 | $44.28 | $40.26 | 225,739 |
2019-01-16 | $43.17 | $44.01 | $43.03 | $43.85 | $39.87 | 272,275 |
2019-01-15 | $42.43 | $42.89 | $42.09 | $42.85 | $38.96 | 156,172 |
2019-01-14 | $41.92 | $42.77 | $41.66 | $42.54 | $38.68 | 190,800 |
2019-01-11 | $41.89 | $42.42 | $41.64 | $42.26 | $38.43 | 246,982 |
2019-01-10 | $42.04 | $42.35 | $41.68 | $42.13 | $38.31 | 284,777 |
2019-01-09 | $42.11 | $42.45 | $41.78 | $42.31 | $38.47 | 269,315 |
2019-01-08 | $42.04 | $42.04 | $41.27 | $42.00 | $38.19 | 400,476 |
2019-01-07 | $41.39 | $42.12 | $41.15 | $41.72 | $37.93 | 334,767 |
2019-01-04 | $41.02 | $41.66 | $40.91 | $41.50 | $37.73 | 430,186 |
2019-01-03 | $40.42 | $41.02 | $40.19 | $40.33 | $36.67 | 240,864 |
2019-01-02 | $39.35 | $40.58 | $39.32 | $40.58 | $36.90 | 225,703 |
2018-12-31 | $39.71 | $40.05 | $39.17 | $39.84 | $36.23 | 361,878 |
2018-12-28 | $39.52 | $40.03 | $39.27 | $39.53 | $35.94 | 477,171 |
2018-12-27 | $38.78 | $39.38 | $38.08 | $39.38 | $35.81 | 670,663 |
2018-12-26 | $37.79 | $39.37 | $37.26 | $39.37 | $35.80 | 511,596 |
2018-12-24 | $38.06 | $38.38 | $37.60 | $37.63 | $34.22 | 171,897 |
2018-12-21 | $38.85 | $39.59 | $38.25 | $38.38 | $34.90 | 888,705 |
2018-12-20 | $38.87 | $39.45 | $38.60 | $38.99 | $35.45 | 758,548 |
2018-12-19 | $40.06 | $40.52 | $38.93 | $39.15 | $35.60 | 601,081 |
2018-12-18 | $41.00 | $41.27 | $39.93 | $40.12 | $36.48 | 573,372 |
2018-12-17 | $40.92 | $41.61 | $40.58 | $40.75 | $37.05 | 448,455 |
2018-12-14 | $41.64 | $42.34 | $41.35 | $41.44 | $37.35 | 299,742 |
2018-12-13 | $43.23 | $43.30 | $41.94 | $42.06 | $37.91 | 271,766 |
2018-12-12 | $43.38 | $43.72 | $42.86 | $43.16 | $38.90 | 282,292 |
2018-12-11 | $43.74 | $44.03 | $42.68 | $42.82 | $38.59 | 435,863 |
2018-12-10 | $44.21 | $44.21 | $42.79 | $43.32 | $39.04 | 311,063 |
2018-12-07 | $44.96 | $45.46 | $43.98 | $44.29 | $39.92 | 301,049 |
2018-12-06 | $44.49 | $44.99 | $43.80 | $44.97 | $40.53 | 492,582 |
2018-12-04 | $47.25 | $47.41 | $44.98 | $45.32 | $40.85 | 254,280 |
2018-12-03 | $48.39 | $48.39 | $47.24 | $47.63 | $42.93 | 187,180 |
2018-11-30 | $47.00 | $47.84 | $46.97 | $47.67 | $42.96 | 123,832 |
2018-11-29 | $46.98 | $47.36 | $46.70 | $47.10 | $42.45 | 165,465 |
2018-11-28 | $46.99 | $47.37 | $46.27 | $47.23 | $42.57 | 214,404 |
2018-11-27 | $47.06 | $47.22 | $46.61 | $46.84 | $42.22 | 135,050 |
2018-11-26 | $46.80 | $47.50 | $46.80 | $47.17 | $42.51 | 184,778 |
2018-11-23 | $46.12 | $46.68 | $45.85 | $46.29 | $41.72 | 49,264 |
2018-11-21 | $46.52 | $47.07 | $45.98 | $46.41 | $41.83 | 109,250 |
2018-11-20 | $46.78 | $47.05 | $46.29 | $46.40 | $41.82 | 216,379 |
2018-11-19 | $47.31 | $47.72 | $46.89 | $47.24 | $42.58 | 169,677 |
2018-11-16 | $47.03 | $47.57 | $46.98 | $47.30 | $42.63 | 214,719 |
2018-11-15 | $46.25 | $47.41 | $45.88 | $47.35 | $42.68 | 267,505 |
2018-11-14 | $47.61 | $47.75 | $46.00 | $46.60 | $42.00 | 205,024 |
2018-11-13 | $46.97 | $47.73 | $46.97 | $47.27 | $42.60 | 521,736 |
2018-11-12 | $47.24 | $47.43 | $46.81 | $46.86 | $42.23 | 117,275 |
2018-11-09 | $47.33 | $47.81 | $47.09 | $47.38 | $42.70 | 176,986 |
2018-11-08 | $46.94 | $47.76 | $46.94 | $47.45 | $42.77 | 164,317 |
2018-11-07 | $47.19 | $47.32 | $46.31 | $47.19 | $42.53 | 217,060 |
2018-11-06 | $46.56 | $47.09 | $46.38 | $47.02 | $42.38 | 120,620 |
2018-11-05 | $46.41 | $46.89 | $46.41 | $46.68 | $42.07 | 165,764 |
2018-11-02 | $46.67 | $46.99 | $46.06 | $46.43 | $41.85 | 156,763 |
2018-11-01 | $46.24 | $46.51 | $46.07 | $46.35 | $41.77 | 161,326 |
2018-10-31 | $45.93 | $46.70 | $45.93 | $46.04 | $41.50 | 237,349 |
2018-10-30 | $45.18 | $45.57 | $44.62 | $45.53 | $41.04 | 324,537 |
2018-10-29 | $44.70 | $45.56 | $44.53 | $44.93 | $40.49 | 315,616 |
2018-10-26 | $43.83 | $44.51 | $43.62 | $44.13 | $39.77 | 390,439 |
2018-10-25 | $43.66 | $44.83 | $43.64 | $44.48 | $40.09 | 311,818 |
2018-10-24 | $44.87 | $44.87 | $43.29 | $43.35 | $39.07 | 279,689 |
2018-10-23 | $44.09 | $45.20 | $43.93 | $44.89 | $40.46 | 352,818 |
2018-10-22 | $46.35 | $46.35 | $44.76 | $44.84 | $40.41 | 187,953 |
2018-10-19 | $46.09 | $46.78 | $45.79 | $46.19 | $41.63 | 226,645 |
2018-10-18 | $46.97 | $47.39 | $46.25 | $46.30 | $41.73 | 129,066 |
2018-10-17 | $46.38 | $47.46 | $46.08 | $47.10 | $42.45 | 245,195 |
2018-10-16 | $46.52 | $46.52 | $45.78 | $46.46 | $41.87 | 283,260 |
2018-10-15 | $46.34 | $46.74 | $46.13 | $46.29 | $41.72 | 191,233 |
2018-10-12 | $48.04 | $48.04 | $45.35 | $46.32 | $41.75 | 408,694 |
2018-10-11 | $48.79 | $48.80 | $47.41 | $47.43 | $42.75 | 493,603 |
2018-10-10 | $49.79 | $50.25 | $48.92 | $48.95 | $44.12 | 296,082 |
2018-10-09 | $49.77 | $50.03 | $49.49 | $49.73 | $44.82 | 394,786 |
2018-10-08 | $49.46 | $50.10 | $49.32 | $49.96 | $45.03 | 411,464 |
2018-10-05 | $50.04 | $50.13 | $49.39 | $49.50 | $44.61 | 492,739 |
2018-10-04 | $49.70 | $50.53 | $49.50 | $49.88 | $44.96 | 1,367,156 |
2018-10-03 | $48.90 | $49.85 | $48.80 | $49.66 | $44.76 | 172,095 |
2018-10-02 | $48.66 | $49.03 | $48.35 | $48.62 | $43.82 | 229,188 |
2018-10-01 | $49.31 | $49.38 | $48.63 | $48.77 | $43.96 | 140,939 |
2018-09-28 | $48.98 | $49.28 | $48.80 | $49.01 | $44.17 | 423,621 |
2018-09-27 | $49.83 | $49.83 | $49.19 | $49.21 | $44.35 | 101,757 |
2018-09-26 | $50.69 | $50.77 | $49.69 | $49.74 | $44.83 | 118,158 |
2018-09-25 | $51.19 | $51.19 | $50.82 | $50.86 | $45.61 | 55,588 |
2018-09-24 | $51.66 | $51.72 | $50.95 | $51.00 | $45.73 | 70,442 |
2018-09-21 | $52.08 | $52.08 | $51.64 | $51.73 | $46.39 | 61,249 |
2018-09-20 | $51.45 | $52.10 | $51.45 | $51.91 | $46.55 | 104,158 |
2018-09-19 | $50.50 | $51.36 | $50.50 | $51.26 | $45.96 | 159,238 |
2018-09-18 | $50.65 | $50.65 | $50.40 | $50.53 | $45.31 | 246,798 |
2018-09-17 | $50.92 | $51.10 | $50.51 | $50.64 | $45.41 | 104,106 |
2018-09-14 | $50.68 | $51.00 | $50.68 | $50.94 | $45.68 | 88,486 |
2018-09-13 | $51.28 | $51.44 | $50.57 | $50.61 | $45.38 | 291,307 |
2018-09-12 | $52.06 | $52.15 | $51.10 | $51.17 | $45.88 | 116,755 |
2018-09-11 | $51.91 | $52.42 | $51.91 | $52.15 | $46.76 | 116,923 |
2018-09-10 | $52.31 | $52.35 | $51.95 | $52.00 | $46.63 | 60,079 |
2018-09-07 | $52.32 | $52.36 | $51.83 | $52.11 | $46.73 | 83,657 |
2018-09-06 | $52.36 | $52.52 | $52.11 | $52.15 | $46.76 | 142,150 |
2018-09-05 | $52.19 | $52.59 | $52.19 | $52.39 | $46.98 | 85,596 |
2018-09-04 | $51.97 | $52.37 | $51.80 | $52.24 | $46.84 | 95,655 |
2018-08-31 | $51.58 | $51.98 | $51.51 | $51.97 | $46.60 | 356,331 |
2018-08-30 | $52.04 | $52.10 | $51.72 | $51.74 | $46.39 | 69,700 |
2018-08-29 | $52.29 | $52.29 | $51.81 | $52.16 | $46.77 | 182,630 |
2018-08-28 | $52.54 | $52.54 | $52.04 | $52.26 | $46.86 | 58,380 |
2018-08-27 | $52.26 | $52.72 | $52.22 | $52.38 | $46.97 | 148,405 |
2018-08-24 | $52.32 | $52.34 | $52.03 | $52.07 | $46.69 | 241,752 |
2018-08-23 | $52.51 | $52.51 | $51.98 | $52.15 | $46.76 | 46,777 |
2018-08-22 | $52.51 | $52.70 | $52.40 | $52.52 | $47.09 | 139,654 |
2018-08-21 | $52.34 | $53.02 | $52.28 | $52.70 | $47.26 | 123,955 |
2018-08-20 | $52.12 | $52.34 | $51.91 | $52.30 | $46.90 | 57,508 |
2018-08-17 | $51.84 | $52.17 | $51.84 | $52.13 | $46.74 | 101,998 |
2018-08-16 | $51.42 | $52.25 | $51.42 | $52.00 | $46.63 | 439,459 |
2018-08-15 | $51.31 | $51.53 | $51.00 | $51.14 | $45.86 | 114,401 |
2018-08-14 | $51.02 | $51.81 | $51.02 | $51.68 | $46.34 | 78,829 |
2018-08-13 | $51.25 | $51.54 | $50.89 | $50.90 | $45.64 | 77,875 |
2018-08-10 | $51.13 | $51.49 | $50.95 | $51.31 | $46.01 | 294,422 |
2018-08-09 | $51.88 | $52.00 | $51.53 | $51.64 | $46.30 | 56,869 |
2018-08-08 | $51.63 | $51.99 | $51.43 | $51.89 | $46.53 | 84,367 |
2018-08-07 | $51.48 | $51.88 | $51.45 | $51.56 | $46.23 | 104,087 |
2018-08-06 | $51.34 | $51.54 | $51.03 | $51.37 | $46.06 | 102,855 |
2018-08-03 | $51.41 | $51.64 | $51.21 | $51.34 | $46.04 | 94,346 |
2018-08-02 | $50.87 | $51.60 | $50.78 | $51.44 | $46.13 | 182,677 |
2018-08-01 | $51.12 | $51.50 | $50.97 | $51.14 | $45.86 | 71,925 |
2018-07-31 | $51.15 | $51.25 | $50.68 | $50.82 | $45.57 | 114,821 |
2018-07-30 | $51.23 | $51.54 | $51.08 | $51.08 | $45.80 | 219,214 |
2018-07-27 | $50.95 | $51.36 | $50.72 | $51.09 | $45.81 | 77,844 |
2018-07-26 | $50.71 | $51.24 | $50.71 | $50.89 | $45.63 | 130,233 |
2018-07-25 | $50.91 | $50.97 | $50.41 | $50.60 | $45.37 | 262,626 |
2018-07-24 | $51.40 | $51.46 | $50.80 | $50.92 | $45.66 | 263,777 |
2018-07-23 | $50.55 | $51.43 | $50.54 | $51.32 | $46.02 | 230,627 |
2018-07-20 | $50.45 | $50.77 | $50.30 | $50.56 | $45.34 | 189,691 |
2018-07-19 | $50.57 | $50.60 | $50.04 | $50.36 | $45.16 | 116,557 |
2018-07-18 | $50.14 | $50.84 | $50.14 | $50.73 | $45.49 | 132,632 |
2018-07-17 | $50.12 | $50.43 | $49.99 | $50.20 | $45.01 | 67,572 |
2018-07-16 | $49.53 | $50.15 | $49.47 | $50.05 | $44.88 | 172,711 |
2018-07-13 | $49.73 | $49.84 | $49.13 | $49.39 | $44.29 | 99,261 |
2018-07-12 | $50.47 | $50.50 | $49.50 | $49.86 | $44.71 | 87,451 |
2018-07-11 | $50.18 | $50.60 | $50.14 | $50.18 | $45.00 | 73,354 |
2018-07-10 | $51.03 | $51.09 | $50.13 | $50.44 | $45.23 | 179,928 |
2018-07-09 | $49.88 | $51.02 | $49.88 | $50.87 | $45.61 | 102,747 |
2018-07-06 | $49.32 | $49.84 | $48.98 | $49.70 | $44.57 | 54,800 |
2018-07-05 | $49.53 | $49.53 | $49.20 | $49.36 | $44.26 | 120,561 |
2018-07-03 | $49.77 | $49.85 | $49.20 | $49.23 | $44.14 | 64,954 |
2018-07-02 | $48.91 | $49.60 | $48.60 | $49.60 | $44.48 | 83,904 |
2018-06-29 | $49.80 | $50.14 | $49.16 | $49.16 | $44.08 | 203,082 |
2018-06-28 | $49.30 | $49.64 | $49.03 | $49.35 | $44.25 | 118,571 |
2018-06-27 | $49.93 | $50.22 | $49.20 | $49.27 | $44.18 | 284,266 |
2018-06-26 | $50.53 | $50.53 | $49.80 | $50.05 | $44.88 | 175,381 |
2018-06-25 | $50.93 | $50.96 | $50.16 | $50.66 | $45.22 | 125,243 |
2018-06-22 | $51.95 | $52.00 | $50.99 | $51.07 | $45.59 | 98,277 |
2018-06-21 | $51.61 | $51.97 | $51.13 | $51.62 | $46.08 | 101,411 |
2018-06-20 | $51.97 | $52.07 | $51.68 | $51.68 | $46.13 | 87,589 |
2018-06-19 | $51.04 | $51.81 | $51.04 | $51.75 | $46.20 | 348,591 |
2018-06-18 | $51.22 | $51.73 | $50.97 | $51.53 | $46.00 | 492,577 |
2018-06-15 | $51.20 | $51.80 | $50.78 | $51.59 | $46.05 | 192,461 |
2018-06-14 | $52.17 | $52.29 | $51.24 | $51.52 | $45.99 | 226,808 |
2018-06-13 | $52.31 | $52.79 | $51.79 | $52.01 | $46.43 | 209,012 |
2018-06-12 | $52.48 | $52.71 | $51.96 | $52.21 | $46.61 | 80,386 |
2018-06-11 | $53.04 | $53.20 | $52.28 | $52.37 | $46.75 | 180,883 |
2018-06-08 | $52.69 | $52.99 | $52.48 | $52.92 | $47.24 | 103,617 |
2018-06-07 | $52.92 | $53.21 | $52.45 | $52.74 | $47.08 | 125,326 |
2018-06-06 | $52.03 | $52.82 | $52.00 | $52.77 | $47.11 | 218,107 |
2018-06-05 | $51.82 | $51.92 | $51.48 | $51.81 | $46.25 | 113,654 |
2018-06-04 | $51.69 | $51.99 | $51.61 | $51.93 | $46.36 | 332,851 |
2018-06-01 | $51.45 | $51.91 | $51.41 | $51.51 | $45.98 | 404,124 |
2018-05-31 | $51.03 | $51.32 | $50.66 | $50.84 | $45.38 | 172,961 |
2018-05-30 | $50.84 | $51.35 | $50.50 | $51.17 | $45.68 | 163,764 |
2018-05-29 | $51.49 | $51.51 | $49.92 | $50.22 | $44.83 | 203,846 |
2018-05-25 | $51.97 | $52.19 | $51.81 | $52.00 | $46.42 | 230,835 |
2018-05-24 | $52.22 | $52.26 | $51.36 | $52.24 | $46.63 | 404,304 |
2018-05-23 | $52.61 | $52.80 | $52.10 | $52.37 | $46.75 | 409,617 |
2018-05-22 | $52.45 | $53.23 | $52.45 | $52.77 | $47.11 | 178,634 |
2018-05-21 | $52.26 | $52.66 | $52.24 | $52.34 | $46.72 | 155,888 |
2018-05-18 | $52.67 | $52.67 | $52.12 | $52.12 | $46.53 | 48,012 |
2018-05-17 | $52.44 | $52.75 | $52.17 | $52.68 | $47.03 | 69,752 |
2018-05-16 | $52.45 | $52.70 | $52.18 | $52.50 | $46.87 | 51,782 |
2018-05-15 | $52.04 | $52.82 | $51.98 | $52.53 | $46.89 | 109,580 |
2018-05-14 | $52.53 | $52.62 | $52.13 | $52.23 | $46.63 | 140,342 |
2018-05-11 | $52.41 | $52.68 | $52.27 | $52.42 | $46.80 | 53,598 |
2018-05-10 | $51.94 | $52.53 | $51.75 | $52.35 | $46.73 | 124,933 |
2018-05-09 | $51.63 | $52.35 | $51.44 | $52.08 | $46.49 | 82,220 |
2018-05-08 | $51.09 | $51.88 | $51.03 | $51.39 | $45.88 | 93,657 |
2018-05-07 | $51.06 | $51.31 | $50.57 | $51.02 | $45.55 | 141,000 |
2018-05-04 | $50.04 | $51.23 | $49.68 | $50.85 | $45.39 | 89,535 |
2018-05-03 | $50.40 | $50.61 | $49.61 | $50.34 | $44.94 | 116,686 |
2018-05-02 | $50.85 | $51.32 | $50.54 | $50.61 | $45.18 | 186,326 |
2018-05-01 | $50.70 | $51.11 | $50.23 | $51.01 | $45.54 | 106,636 |
2018-04-30 | $51.68 | $51.88 | $50.75 | $50.75 | $45.30 | 141,094 |
2018-04-27 | $51.10 | $51.60 | $51.10 | $51.55 | $46.02 | 169,571 |
2018-04-26 | $51.02 | $51.28 | $50.76 | $50.92 | $45.46 | 82,434 |
2018-04-25 | $50.92 | $51.43 | $50.52 | $51.02 | $45.55 | 594,052 |
2018-04-24 | $51.11 | $51.80 | $50.55 | $50.98 | $45.51 | 206,789 |
2018-04-23 | $50.44 | $50.83 | $50.35 | $50.73 | $45.29 | 291,286 |
2018-04-20 | $50.13 | $50.60 | $50.02 | $50.33 | $44.93 | 152,276 |
2018-04-19 | $49.25 | $50.17 | $49.25 | $50.06 | $44.69 | 886,128 |
2018-04-18 | $49.53 | $49.69 | $49.03 | $49.11 | $43.84 | 128,222 |
2018-04-17 | $50.50 | $50.57 | $49.07 | $49.37 | $44.07 | 195,209 |
2018-04-16 | $50.40 | $50.55 | $49.86 | $50.19 | $44.80 | 97,727 |
2018-04-13 | $51.54 | $51.54 | $49.90 | $50.09 | $44.72 | 169,938 |
2018-04-12 | $50.51 | $51.34 | $50.47 | $51.05 | $45.57 | 80,215 |
2018-04-11 | $50.14 | $50.44 | $49.97 | $50.13 | $44.75 | 59,202 |
2018-04-10 | $50.51 | $50.71 | $50.01 | $50.55 | $45.13 | 88,953 |
2018-04-09 | $49.80 | $50.78 | $49.67 | $49.71 | $44.38 | 84,156 |
2018-04-06 | $50.33 | $50.54 | $48.95 | $49.50 | $44.19 | 127,024 |
2018-04-05 | $51.04 | $51.16 | $50.59 | $50.95 | $45.48 | 74,547 |
2018-04-04 | $49.30 | $50.80 | $49.25 | $50.66 | $45.22 | 154,296 |
2018-04-03 | $49.60 | $50.22 | $49.31 | $50.08 | $44.71 | 97,837 |
2018-04-02 | $50.30 | $50.40 | $48.64 | $49.30 | $44.01 | 364,857 |
2018-03-29 | $50.06 | $50.61 | $49.78 | $50.37 | $44.97 | 106,352 |
2018-03-28 | $49.63 | $50.22 | $49.17 | $49.81 | $44.47 | 175,167 |
2018-03-27 | $51.01 | $51.37 | $49.23 | $49.58 | $44.26 | 155,680 |
2018-03-26 | $49.92 | $50.90 | $49.63 | $50.82 | $45.37 | 139,843 |
2018-03-23 | $50.86 | $51.03 | $48.95 | $49.02 | $43.76 | 309,469 |
2018-03-22 | $52.19 | $52.41 | $50.69 | $50.77 | $45.32 | 244,177 |
2018-03-21 | $52.92 | $53.56 | $52.60 | $52.97 | $47.15 | 156,035 |
2018-03-20 | $53.20 | $53.34 | $52.80 | $52.87 | $47.06 | 267,275 |
2018-03-19 | $53.37 | $53.53 | $52.48 | $53.07 | $47.24 | 163,142 |
2018-03-16 | $53.20 | $53.87 | $53.16 | $53.40 | $47.53 | 87,788 |
2018-03-15 | $53.22 | $53.32 | $52.74 | $53.06 | $47.23 | 91,634 |
2018-03-14 | $54.02 | $54.02 | $52.82 | $53.00 | $47.17 | 98,756 |
2018-03-13 | $54.49 | $54.52 | $53.68 | $53.80 | $47.89 | 101,105 |
2018-03-12 | $54.56 | $54.74 | $54.16 | $54.34 | $48.37 | 128,752 |
2018-03-09 | $54.05 | $54.54 | $53.76 | $54.54 | $48.54 | 100,109 |
2018-03-08 | $53.95 | $54.06 | $52.99 | $53.57 | $47.68 | 76,480 |
2018-03-07 | $53.09 | $53.88 | $53.09 | $53.78 | $47.87 | 65,247 |
2018-03-06 | $53.31 | $53.73 | $52.82 | $53.70 | $47.80 | 57,747 |
2018-03-05 | $52.00 | $53.35 | $51.75 | $53.12 | $47.28 | 109,833 |
2018-03-02 | $51.53 | $52.62 | $51.03 | $52.54 | $46.76 | 146,377 |
2018-03-01 | $52.26 | $52.70 | $51.68 | $51.91 | $46.20 | 229,827 |
2018-02-28 | $53.18 | $53.54 | $52.24 | $52.24 | $46.50 | 111,655 |
2018-02-27 | $53.56 | $54.17 | $52.92 | $52.92 | $47.10 | 123,485 |
2018-02-26 | $53.50 | $53.63 | $52.91 | $53.62 | $47.73 | 184,037 |
2018-02-23 | $52.53 | $53.30 | $52.53 | $53.28 | $47.42 | 121,941 |
2018-02-22 | $53.66 | $53.69 | $52.27 | $52.35 | $46.60 | 94,224 |
2018-02-21 | $52.95 | $54.05 | $52.95 | $53.36 | $47.49 | 124,909 |
2018-02-20 | $53.11 | $53.64 | $52.72 | $52.93 | $47.11 | 138,202 |
2018-02-16 | $52.81 | $53.60 | $52.81 | $53.23 | $47.38 | 140,520 |
2018-02-15 | $53.26 | $53.41 | $52.75 | $53.05 | $47.22 | 120,109 |
2018-02-14 | $51.31 | $52.95 | $51.31 | $52.91 | $47.09 | 207,176 |
2018-02-13 | $50.87 | $51.48 | $50.78 | $51.42 | $45.77 | 89,823 |
2018-02-12 | $51.16 | $51.77 | $50.70 | $51.13 | $45.51 | 291,414 |
2018-02-09 | $50.39 | $51.16 | $49.25 | $50.80 | $45.22 | 317,398 |
2018-02-08 | $51.93 | $52.35 | $49.76 | $49.76 | $44.29 | 204,145 |
2018-02-07 | $51.37 | $52.31 | $51.17 | $51.84 | $46.14 | 161,890 |
2018-02-06 | $49.80 | $51.69 | $49.20 | $51.54 | $45.87 | 375,725 |
2018-02-05 | $52.36 | $53.05 | $50.61 | $50.83 | $45.24 | 279,924 |
2018-02-02 | $53.56 | $54.03 | $52.91 | $53.07 | $47.24 | 198,981 |
2018-02-01 | $52.90 | $53.70 | $52.80 | $53.70 | $47.80 | 235,252 |
2018-01-31 | $53.21 | $53.50 | $52.91 | $53.05 | $47.22 | 236,384 |
2018-01-30 | $53.12 | $53.58 | $53.04 | $53.08 | $47.25 | 125,891 |
2018-01-29 | $53.68 | $53.98 | $53.47 | $53.48 | $47.60 | 116,005 |
2018-01-26 | $53.44 | $53.64 | $53.07 | $53.63 | $47.73 | 240,301 |
2018-01-25 | $53.85 | $53.85 | $53.17 | $53.36 | $47.49 | 195,588 |
2018-01-24 | $53.60 | $53.78 | $53.25 | $53.59 | $47.70 | 213,775 |
2018-01-23 | $53.13 | $53.66 | $52.93 | $53.40 | $47.53 | 176,547 |
2018-01-22 | $52.89 | $53.30 | $52.73 | $53.30 | $47.44 | 241,353 |
2018-01-19 | $52.32 | $52.94 | $52.32 | $52.93 | $47.11 | 249,064 |
2018-01-18 | $52.45 | $52.74 | $52.12 | $52.22 | $46.48 | 137,975 |
2018-01-17 | $52.30 | $52.45 | $51.61 | $52.34 | $46.59 | 204,439 |
2018-01-16 | $52.75 | $52.79 | $51.90 | $52.17 | $46.44 | 673,484 |
2018-01-12 | $52.42 | $52.48 | $52.07 | $52.36 | $46.60 | 180,312 |
2018-01-11 | $51.82 | $52.12 | $51.66 | $52.12 | $46.39 | 401,458 |
2018-01-10 | $51.07 | $52.10 | $51.07 | $51.53 | $45.87 | 254,348 |
2018-01-09 | $50.47 | $51.30 | $50.26 | $50.91 | $45.31 | 154,102 |
2018-01-08 | $50.07 | $50.34 | $49.97 | $50.24 | $44.72 | 173,470 |
2018-01-05 | $50.21 | $50.26 | $49.86 | $50.19 | $44.67 | 193,282 |
2018-01-04 | $50.00 | $50.60 | $49.95 | $49.97 | $44.48 | 429,590 |
2018-01-03 | $49.45 | $49.81 | $49.36 | $49.72 | $44.25 | 205,585 |
2018-01-02 | $49.62 | $49.98 | $49.21 | $49.50 | $44.06 | 163,570 |
2017-12-29 | $49.81 | $49.90 | $49.29 | $49.29 | $43.87 | 149,596 |
2017-12-28 | $49.63 | $49.76 | $49.46 | $49.74 | $44.27 | 78,741 |
2017-12-27 | $49.68 | $49.71 | $49.40 | $49.53 | $44.09 | 78,552 |
2017-12-26 | $49.99 | $50.16 | $49.47 | $49.63 | $44.17 | 72,489 |
2017-12-22 | $50.27 | $50.27 | $49.71 | $50.05 | $44.55 | 76,376 |
2017-12-21 | $49.84 | $50.35 | $49.84 | $50.15 | $44.64 | 305,556 |
2017-12-20 | $50.22 | $50.27 | $49.31 | $49.62 | $44.17 | 180,212 |
2017-12-19 | $50.20 | $50.20 | $49.76 | $49.80 | $44.33 | 119,689 |
2017-12-18 | $50.04 | $50.44 | $49.72 | $50.22 | $44.47 | 148,713 |
2017-12-15 | $49.18 | $50.09 | $48.97 | $49.61 | $43.93 | 330,384 |
2017-12-14 | $49.55 | $49.63 | $48.74 | $48.87 | $43.27 | 159,086 |
2017-12-13 | $49.99 | $50.22 | $49.29 | $49.31 | $43.66 | 199,897 |
2017-12-12 | $49.69 | $50.20 | $49.60 | $49.98 | $44.25 | 105,776 |
2017-12-11 | $49.83 | $49.97 | $49.37 | $49.53 | $43.86 | 115,319 |
2017-12-08 | $49.58 | $50.03 | $49.42 | $49.82 | $44.11 | 135,316 |
2017-12-07 | $49.16 | $49.88 | $49.01 | $49.64 | $43.95 | 193,004 |
2017-12-06 | $49.38 | $49.78 | $49.10 | $49.32 | $43.67 | 165,436 |
2017-12-05 | $50.45 | $50.76 | $49.43 | $49.52 | $43.85 | 189,118 |
2017-12-04 | $50.54 | $50.93 | $50.26 | $50.26 | $44.50 | 358,035 |
2017-12-01 | $49.40 | $49.66 | $47.88 | $49.41 | $43.75 | 268,121 |
2017-11-30 | $49.80 | $50.30 | $49.25 | $49.38 | $43.72 | 179,746 |
2017-11-29 | $48.32 | $49.63 | $48.32 | $49.42 | $43.76 | 175,206 |
2017-11-28 | $46.59 | $47.88 | $46.59 | $47.84 | $42.36 | 132,226 |
2017-11-27 | $46.43 | $46.63 | $46.37 | $46.43 | $41.11 | 145,741 |
2017-11-24 | $46.78 | $46.78 | $46.39 | $46.40 | $41.08 | 37,261 |
2017-11-22 | $46.72 | $46.91 | $46.60 | $46.61 | $41.27 | 69,909 |
2017-11-21 | $47.04 | $47.04 | $46.60 | $46.71 | $41.36 | 64,115 |
2017-11-20 | $46.72 | $46.86 | $46.55 | $46.85 | $41.48 | 92,073 |
2017-11-17 | $46.20 | $46.69 | $45.86 | $46.58 | $41.24 | 137,641 |
2017-11-16 | $46.75 | $46.81 | $46.33 | $46.36 | $41.05 | 236,461 |
2017-11-15 | $45.89 | $46.75 | $45.80 | $46.47 | $41.15 | 127,159 |
2017-11-14 | $45.79 | $46.41 | $45.79 | $46.40 | $41.08 | 196,209 |
2017-11-13 | $45.36 | $46.15 | $45.20 | $46.07 | $40.79 | 97,465 |
2017-11-10 | $45.88 | $46.11 | $45.59 | $45.61 | $40.38 | 170,062 |
2017-11-09 | $45.96 | $46.30 | $45.41 | $45.80 | $40.55 | 129,395 |
2017-11-08 | $46.61 | $46.61 | $46.05 | $46.23 | $40.93 | 179,800 |
2017-11-07 | $48.04 | $48.11 | $46.63 | $46.65 | $41.31 | 301,967 |
2017-11-06 | $47.89 | $48.08 | $47.81 | $47.98 | $42.48 | 63,149 |
2017-11-03 | $48.02 | $48.09 | $47.69 | $48.05 | $42.54 | 109,831 |
2017-11-02 | $47.69 | $48.17 | $47.39 | $48.10 | $42.59 | 133,906 |
2017-11-01 | $48.01 | $48.26 | $47.66 | $47.77 | $42.30 | 91,687 |
2017-10-31 | $47.78 | $48.17 | $47.75 | $47.83 | $42.35 | 54,908 |
2017-10-30 | $47.93 | $48.14 | $47.64 | $47.77 | $42.30 | 94,417 |
2017-10-27 | $47.88 | $48.27 | $47.86 | $48.21 | $42.69 | 119,938 |
2017-10-26 | $47.73 | $48.13 | $47.34 | $48.04 | $42.54 | 91,813 |
2017-10-25 | $47.99 | $47.99 | $47.21 | $47.57 | $42.12 | 68,214 |
2017-10-24 | $47.65 | $47.98 | $47.62 | $47.76 | $42.29 | 256,660 |
2017-10-23 | $47.76 | $47.96 | $47.38 | $47.46 | $42.02 | 176,390 |
2017-10-20 | $47.65 | $47.80 | $47.50 | $47.70 | $42.23 | 103,377 |
2017-10-19 | $46.39 | $47.18 | $46.36 | $47.03 | $41.64 | 127,945 |
2017-10-18 | $46.67 | $46.89 | $46.50 | $46.79 | $41.43 | 61,430 |
2017-10-17 | $47.22 | $47.22 | $46.59 | $46.63 | $41.29 | 81,831 |
2017-10-16 | $46.77 | $47.15 | $46.77 | $47.09 | $41.69 | 65,095 |
2017-10-13 | $46.79 | $47.10 | $46.37 | $46.73 | $41.38 | 147,790 |
2017-10-12 | $47.52 | $47.52 | $46.96 | $47.03 | $41.64 | 106,867 |
2017-10-11 | $47.54 | $47.55 | $47.18 | $47.35 | $41.92 | 76,374 |
2017-10-10 | $47.36 | $47.67 | $47.29 | $47.62 | $42.16 | 156,085 |
2017-10-09 | $47.59 | $47.59 | $47.17 | $47.26 | $41.85 | 90,151 |
2017-10-06 | $47.59 | $47.79 | $47.21 | $47.46 | $42.02 | 74,731 |
2017-10-05 | $46.88 | $47.47 | $46.57 | $47.37 | $41.94 | 59,125 |
2017-10-04 | $47.11 | $47.15 | $46.72 | $46.75 | $41.39 | 73,889 |
2017-10-03 | $47.40 | $47.60 | $46.86 | $47.15 | $41.75 | 99,717 |
2017-10-02 | $47.14 | $47.36 | $46.90 | $47.35 | $41.92 | 92,863 |
2017-09-29 | $46.88 | $47.56 | $46.88 | $47.21 | $41.80 | 134,328 |
2017-09-28 | $46.86 | $46.94 | $46.39 | $46.92 | $41.54 | 53,376 |
2017-09-27 | $46.69 | $47.13 | $46.38 | $46.81 | $41.45 | 77,124 |
2017-09-26 | $45.93 | $46.12 | $45.76 | $45.99 | $40.72 | 47,733 |
2017-09-25 | $45.90 | $46.29 | $45.71 | $46.02 | $40.57 | 54,028 |
2017-09-22 | $45.74 | $46.00 | $45.38 | $45.99 | $40.54 | 38,514 |
2017-09-21 | $45.70 | $46.06 | $45.70 | $45.97 | $40.52 | 39,858 |
2017-09-20 | $45.22 | $45.85 | $44.89 | $45.76 | $40.34 | 66,101 |
2017-09-19 | $44.91 | $45.38 | $44.87 | $45.28 | $39.91 | 65,785 |
2017-09-18 | $44.48 | $45.00 | $44.48 | $44.89 | $39.57 | 68,629 |
2017-09-15 | $44.04 | $44.35 | $43.96 | $44.33 | $39.08 | 53,195 |
2017-09-14 | $44.51 | $44.60 | $44.10 | $44.11 | $38.88 | 87,279 |
2017-09-13 | $44.14 | $44.49 | $44.10 | $44.49 | $39.22 | 68,620 |
2017-09-12 | $43.49 | $44.43 | $43.49 | $44.26 | $39.02 | 147,598 |
2017-09-11 | $42.98 | $43.59 | $42.98 | $43.39 | $38.25 | 118,274 |
2017-09-08 | $41.90 | $42.69 | $41.90 | $42.45 | $37.42 | 152,202 |
2017-09-07 | $43.15 | $43.15 | $41.83 | $42.11 | $37.12 | 205,256 |
2017-09-06 | $43.37 | $43.51 | $43.04 | $43.17 | $38.06 | 161,670 |
2017-09-05 | $44.04 | $44.04 | $43.09 | $43.15 | $38.04 | 133,338 |
2017-09-01 | $44.03 | $44.52 | $44.03 | $44.31 | $39.06 | 56,614 |
2017-08-31 | $44.27 | $44.31 | $43.93 | $43.95 | $38.74 | 80,437 |
2017-08-30 | $44.03 | $44.28 | $44.00 | $44.12 | $38.89 | 61,642 |
2017-08-29 | $43.77 | $44.10 | $43.63 | $44.00 | $38.79 | 87,311 |
2017-08-28 | $44.69 | $44.72 | $44.20 | $44.34 | $39.09 | 109,841 |
2017-08-25 | $44.56 | $44.82 | $44.55 | $44.61 | $39.32 | 62,687 |
2017-08-24 | $44.51 | $44.55 | $44.25 | $44.46 | $39.19 | 67,287 |
2017-08-23 | $43.96 | $44.58 | $43.73 | $44.31 | $39.06 | 66,960 |
2017-08-22 | $44.02 | $44.37 | $44.02 | $44.32 | $39.07 | 63,134 |
2017-08-21 | $44.01 | $44.04 | $43.75 | $43.91 | $38.71 | 111,244 |
2017-08-18 | $43.84 | $44.36 | $43.72 | $44.06 | $38.84 | 145,675 |
2017-08-17 | $45.01 | $45.12 | $44.01 | $44.08 | $38.86 | 148,845 |
2017-08-16 | $45.43 | $45.51 | $45.03 | $45.13 | $39.78 | 83,538 |
2017-08-15 | $45.73 | $45.80 | $45.25 | $45.27 | $39.91 | 128,063 |
2017-08-14 | $44.80 | $45.39 | $44.80 | $45.29 | $39.92 | 148,886 |
2017-08-11 | $44.81 | $44.96 | $44.26 | $44.42 | $39.16 | 142,636 |
2017-08-10 | $45.54 | $45.57 | $44.72 | $44.76 | $39.46 | 235,027 |
2017-08-09 | $45.84 | $46.06 | $45.62 | $45.86 | $40.43 | 124,675 |
2017-08-08 | $46.03 | $46.85 | $46.00 | $46.26 | $40.78 | 91,556 |
2017-08-07 | $46.35 | $46.35 | $46.05 | $46.12 | $40.65 | 69,657 |
2017-08-04 | $46.33 | $46.71 | $46.18 | $46.35 | $40.86 | 163,111 |
2017-08-03 | $46.09 | $46.12 | $45.84 | $45.92 | $40.48 | 105,707 |
2017-08-02 | $46.09 | $46.22 | $45.83 | $46.16 | $40.69 | 106,224 |
2017-08-01 | $46.07 | $46.11 | $45.82 | $46.09 | $40.63 | 106,923 |
2017-07-31 | $45.54 | $46.02 | $45.52 | $45.77 | $40.35 | 96,679 |
2017-07-28 | $45.41 | $45.56 | $45.13 | $45.43 | $40.05 | 98,410 |
2017-07-27 | $45.62 | $45.79 | $45.28 | $45.57 | $40.17 | 138,681 |
2017-07-26 | $46.40 | $46.40 | $45.40 | $45.54 | $40.14 | 137,925 |
2017-07-25 | $46.38 | $46.67 | $46.27 | $46.35 | $40.86 | 347,599 |
2017-07-24 | $45.22 | $45.77 | $45.13 | $45.74 | $40.32 | 78,169 |
2017-07-21 | $45.45 | $45.70 | $45.10 | $45.20 | $39.84 | 90,840 |
2017-07-20 | $45.57 | $45.83 | $45.29 | $45.57 | $40.17 | 119,648 |
2017-07-19 | $45.66 | $45.75 | $45.19 | $45.52 | $40.13 | 105,767 |
2017-07-18 | $45.47 | $45.70 | $45.27 | $45.51 | $40.12 | 72,882 |
2017-07-17 | $45.73 | $45.95 | $45.56 | $45.84 | $40.41 | 65,211 |
2017-07-14 | $45.58 | $46.03 | $45.28 | $45.84 | $40.41 | 104,475 |
2017-07-13 | $45.92 | $46.17 | $45.82 | $46.17 | $40.70 | 102,848 |
2017-07-12 | $45.78 | $46.04 | $45.66 | $45.87 | $40.43 | 145,764 |
2017-07-11 | $46.03 | $46.13 | $45.72 | $45.94 | $40.50 | 176,385 |
2017-07-10 | $46.06 | $46.27 | $45.85 | $46.05 | $40.59 | 137,035 |
2017-07-07 | $46.14 | $46.22 | $45.70 | $46.16 | $40.69 | 162,329 |
2017-07-06 | $46.30 | $46.54 | $45.87 | $45.93 | $40.49 | 237,132 |
2017-07-05 | $46.38 | $46.48 | $45.91 | $46.34 | $40.85 | 309,282 |
2017-07-03 | $45.76 | $46.61 | $45.76 | $46.29 | $40.80 | 109,763 |
2017-06-30 | $45.89 | $46.18 | $45.34 | $45.55 | $40.15 | 260,166 |
2017-06-29 | $46.17 | $46.39 | $45.20 | $45.65 | $40.24 | 464,886 |
2017-06-28 | $44.64 | $45.21 | $44.64 | $45.06 | $39.72 | 122,413 |
2017-06-27 | $44.36 | $44.85 | $44.26 | $44.39 | $39.13 | 181,776 |
2017-06-26 | $44.08 | $44.59 | $43.94 | $44.28 | $38.87 | 173,696 |
2017-06-23 | $44.57 | $44.58 | $43.84 | $43.95 | $38.58 | 83,683 |
2017-06-22 | $44.69 | $44.73 | $44.16 | $44.39 | $38.97 | 216,728 |
2017-06-21 | $45.37 | $45.37 | $44.73 | $44.82 | $39.35 | 146,447 |
2017-06-20 | $45.60 | $45.60 | $45.24 | $45.25 | $39.72 | 152,538 |
2017-06-19 | $45.83 | $46.07 | $45.62 | $45.70 | $40.12 | 136,707 |
2017-06-16 | $45.70 | $45.70 | $45.35 | $45.55 | $39.99 | 101,189 |
2017-06-15 | $45.68 | $46.18 | $45.53 | $45.67 | $40.09 | 262,971 |
2017-06-14 | $45.51 | $45.98 | $45.01 | $45.98 | $40.37 | 226,816 |
2017-06-13 | $46.03 | $46.28 | $45.84 | $45.98 | $40.37 | 224,574 |
2017-06-12 | $45.86 | $46.40 | $45.48 | $45.84 | $40.24 | 220,096 |
2017-06-09 | $44.98 | $46.03 | $44.98 | $45.85 | $40.25 | 399,024 |
2017-06-08 | $43.76 | $45.16 | $43.59 | $44.71 | $39.25 | 226,837 |
2017-06-07 | $43.48 | $43.85 | $43.32 | $43.72 | $38.38 | 148,503 |
2017-06-06 | $43.20 | $43.51 | $42.93 | $43.27 | $37.99 | 231,653 |
2017-06-05 | $43.58 | $44.01 | $43.55 | $43.56 | $38.24 | 119,749 |
2017-06-02 | $43.50 | $43.88 | $43.24 | $43.52 | $38.21 | 203,742 |
2017-06-01 | $43.56 | $43.92 | $43.02 | $43.92 | $38.56 | 161,431 |
2017-05-31 | $43.65 | $43.74 | $42.71 | $43.29 | $38.00 | 430,603 |
2017-05-30 | $43.84 | $43.89 | $43.25 | $43.59 | $38.27 | 583,481 |
2017-05-26 | $44.14 | $44.31 | $43.99 | $44.03 | $38.65 | 108,439 |
2017-05-25 | $44.30 | $44.56 | $44.11 | $44.23 | $38.83 | 93,416 |
2017-05-24 | $44.50 | $44.50 | $44.00 | $44.19 | $38.79 | 81,460 |
2017-05-23 | $43.85 | $44.62 | $43.66 | $44.42 | $39.00 | 178,237 |
2017-05-22 | $43.75 | $43.91 | $43.37 | $43.78 | $38.43 | 56,870 |
2017-05-19 | $43.41 | $43.93 | $43.41 | $43.57 | $38.25 | 76,098 |
2017-05-18 | $43.04 | $43.59 | $42.98 | $43.34 | $38.05 | 181,441 |
2017-05-17 | $44.00 | $44.18 | $42.82 | $43.11 | $37.85 | 415,425 |
2017-05-16 | $44.85 | $45.02 | $44.54 | $45.00 | $39.50 | 467,286 |
2017-05-15 | $44.47 | $44.87 | $44.45 | $44.77 | $39.30 | 128,554 |
2017-05-12 | $44.26 | $44.35 | $43.82 | $44.33 | $38.92 | 147,177 |
2017-05-11 | $44.83 | $44.93 | $44.17 | $44.54 | $39.10 | 469,194 |
2017-05-10 | $44.85 | $45.09 | $44.75 | $45.05 | $39.55 | 210,098 |
2017-05-09 | $45.34 | $45.57 | $44.73 | $44.92 | $39.43 | 234,591 |
2017-05-08 | $45.15 | $45.35 | $45.05 | $45.30 | $39.77 | 133,284 |
2017-05-05 | $45.45 | $45.59 | $44.87 | $45.11 | $39.60 | 210,564 |
2017-05-04 | $45.62 | $45.76 | $45.19 | $45.30 | $39.77 | 323,328 |
2017-05-03 | $44.53 | $45.21 | $44.35 | $45.17 | $39.65 | 509,449 |
2017-05-02 | $44.99 | $45.04 | $44.45 | $44.64 | $39.19 | 471,589 |
2017-05-01 | $44.72 | $45.18 | $44.42 | $44.96 | $39.47 | 363,295 |
2017-04-28 | $45.04 | $45.19 | $44.41 | $44.43 | $39.00 | 238,398 |
2017-04-27 | $45.55 | $45.55 | $44.75 | $45.03 | $39.53 | 176,702 |
2017-04-26 | $45.12 | $45.81 | $45.07 | $45.42 | $39.87 | 360,604 |
2017-04-25 | $45.34 | $45.54 | $45.11 | $45.14 | $39.63 | 276,647 |
2017-04-24 | $45.05 | $45.44 | $44.89 | $44.95 | $39.46 | 205,136 |
2017-04-21 | $44.07 | $44.39 | $43.78 | $43.98 | $38.61 | 179,210 |
2017-04-20 | $43.55 | $44.27 | $43.49 | $44.16 | $38.77 | 315,884 |
2017-04-19 | $43.36 | $43.71 | $43.07 | $43.24 | $37.96 | 310,783 |
2017-04-18 | $43.16 | $43.50 | $42.69 | $43.08 | $37.82 | 273,322 |
2017-04-17 | $42.90 | $43.57 | $42.60 | $43.52 | $38.21 | 234,166 |
2017-04-13 | $43.33 | $43.73 | $42.75 | $42.76 | $37.54 | 535,791 |
2017-04-12 | $43.88 | $44.02 | $43.34 | $43.46 | $38.15 | 296,094 |
2017-04-11 | $43.65 | $43.99 | $43.30 | $43.99 | $38.62 | 402,099 |
2017-04-10 | $44.23 | $44.48 | $43.67 | $43.90 | $38.54 | 351,839 |
2017-04-07 | $44.06 | $44.45 | $43.86 | $44.20 | $38.80 | 310,461 |
2017-04-06 | $43.90 | $44.52 | $43.60 | $44.37 | $38.95 | 181,598 |
2017-04-05 | $44.96 | $45.17 | $43.90 | $43.93 | $38.57 | 315,707 |
2017-04-04 | $44.38 | $44.75 | $44.33 | $44.55 | $39.11 | 151,909 |
2017-04-03 | $44.90 | $44.93 | $44.07 | $44.64 | $39.19 | 393,536 |
2017-03-31 | $45.17 | $45.23 | $44.78 | $44.80 | $39.33 | 277,324 |
2017-03-30 | $44.30 | $45.44 | $44.30 | $45.28 | $39.75 | 510,944 |
2017-03-29 | $44.52 | $44.60 | $44.11 | $44.29 | $38.88 | 301,687 |
2017-03-28 | $43.74 | $44.80 | $43.74 | $44.53 | $39.09 | 431,233 |
2017-03-27 | $43.04 | $43.92 | $42.60 | $43.87 | $38.51 | 405,745 |
2017-03-24 | $44.32 | $44.49 | $43.77 | $44.16 | $38.77 | 333,277 |
2017-03-23 | $43.97 | $44.85 | $43.85 | $44.26 | $38.75 | 371,844 |
2017-03-22 | $43.69 | $44.39 | $43.15 | $44.01 | $38.53 | 719,888 |
2017-03-21 | $46.47 | $46.47 | $43.98 | $44.07 | $38.59 | 667,110 |
2017-03-20 | $46.64 | $46.72 | $46.20 | $46.24 | $40.48 | 177,994 |
2017-03-17 | $47.21 | $47.43 | $46.49 | $46.78 | $40.96 | 274,107 |
2017-03-16 | $46.94 | $47.27 | $46.83 | $47.03 | $41.18 | 244,548 |
2017-03-15 | $47.23 | $47.48 | $46.62 | $46.72 | $40.91 | 202,112 |
2017-03-14 | $46.97 | $47.15 | $46.54 | $47.09 | $41.23 | 241,453 |
2017-03-13 | $47.27 | $47.47 | $47.00 | $47.19 | $41.32 | 159,877 |
2017-03-10 | $47.76 | $47.79 | $46.74 | $47.18 | $41.31 | 446,965 |
2017-03-09 | $47.54 | $47.88 | $47.31 | $47.42 | $41.52 | 181,621 |
2017-03-08 | $48.09 | $48.28 | $47.36 | $47.39 | $41.49 | 397,856 |
2017-03-07 | $47.71 | $47.91 | $47.49 | $47.58 | $41.66 | 200,291 |
2017-03-06 | $47.75 | $48.00 | $47.37 | $47.80 | $41.85 | 362,339 |
2017-03-03 | $47.86 | $48.14 | $47.77 | $48.02 | $42.04 | 373,505 |
2017-03-02 | $49.20 | $49.20 | $47.79 | $47.86 | $41.90 | 486,806 |
2017-03-01 | $48.51 | $49.24 | $48.41 | $49.06 | $42.96 | 328,752 |
2017-02-28 | $47.64 | $47.83 | $47.30 | $47.51 | $41.60 | 161,754 |
2017-02-27 | $47.54 | $47.88 | $47.54 | $47.85 | $41.90 | 322,063 |
2017-02-24 | $47.34 | $47.61 | $47.26 | $47.54 | $41.62 | 597,308 |
2017-02-23 | $47.99 | $47.99 | $47.36 | $47.91 | $41.95 | 390,544 |
2017-02-22 | $47.64 | $48.03 | $47.51 | $47.81 | $41.86 | 445,668 |
2017-02-21 | $47.87 | $48.05 | $47.58 | $47.80 | $41.85 | 235,558 |
2017-02-17 | $47.55 | $47.62 | $46.88 | $47.62 | $41.69 | 159,666 |
2017-02-16 | $47.86 | $47.86 | $47.39 | $47.74 | $41.80 | 200,957 |
2017-02-15 | $47.86 | $48.02 | $47.46 | $47.85 | $41.90 | 707,022 |
2017-02-14 | $46.87 | $47.63 | $46.64 | $47.57 | $41.65 | 364,752 |
2017-02-13 | $46.63 | $47.12 | $46.62 | $46.79 | $40.97 | 234,820 |
2017-02-10 | $46.33 | $46.45 | $46.11 | $46.32 | $40.56 | 559,098 |
2017-02-09 | $45.67 | $46.24 | $45.51 | $46.12 | $40.38 | 892,028 |
2017-02-08 | $45.65 | $45.65 | $45.15 | $45.47 | $39.81 | 317,178 |
2017-02-07 | $46.22 | $46.27 | $45.73 | $45.87 | $40.16 | 206,051 |
2017-02-06 | $46.06 | $46.41 | $45.92 | $46.08 | $40.35 | 190,005 |
2017-02-03 | $46.15 | $46.35 | $45.72 | $46.29 | $40.53 | 849,136 |
2017-02-02 | $45.46 | $45.61 | $45.11 | $45.35 | $39.71 | 401,749 |
2017-02-01 | $46.10 | $46.55 | $45.62 | $45.71 | $40.02 | 575,095 |
2017-01-31 | $45.61 | $46.03 | $45.40 | $45.68 | $40.00 | 203,939 |
2017-01-30 | $46.05 | $46.08 | $45.29 | $45.82 | $40.12 | 439,092 |
2017-01-27 | $46.60 | $46.60 | $46.20 | $46.31 | $40.55 | 203,177 |
2017-01-26 | $46.39 | $46.68 | $46.29 | $46.59 | $40.79 | 955,607 |
2017-01-25 | $45.95 | $46.33 | $45.80 | $46.29 | $40.53 | 249,034 |
2017-01-24 | $44.89 | $45.57 | $44.72 | $45.41 | $39.76 | 195,973 |
2017-01-23 | $44.68 | $44.92 | $44.41 | $44.69 | $39.13 | 1,019,621 |
2017-01-20 | $44.55 | $45.03 | $44.55 | $44.80 | $39.23 | 505,432 |
2017-01-19 | $44.82 | $44.82 | $44.14 | $44.36 | $38.84 | 200,654 |
2017-01-18 | $44.34 | $44.64 | $43.81 | $44.62 | $39.07 | 280,069 |
2017-01-17 | $45.44 | $45.44 | $44.03 | $44.08 | $38.60 | 910,505 |
2017-01-13 | $45.50 | $46.30 | $45.45 | $45.68 | $40.00 | 760,922 |
2017-01-12 | $45.66 | $45.75 | $44.80 | $45.27 | $39.64 | 210,588 |
2017-01-11 | $45.57 | $45.89 | $45.26 | $45.89 | $40.18 | 307,917 |
2017-01-10 | $45.27 | $45.72 | $45.10 | $45.54 | $39.87 | 391,832 |
2017-01-09 | $45.35 | $45.42 | $44.93 | $45.21 | $39.58 | 576,099 |
2017-01-06 | $45.49 | $45.78 | $45.36 | $45.58 | $39.90 | 315,356 |
2017-01-05 | $45.96 | $46.03 | $45.00 | $45.29 | $39.65 | 394,800 |
2017-01-04 | $45.57 | $46.12 | $45.52 | $46.02 | $40.30 | 252,798 |
2017-01-03 | $45.97 | $46.23 | $45.13 | $45.45 | $39.79 | 530,135 |
2016-12-30 | $45.34 | $45.44 | $45.10 | $45.38 | $39.73 | 281,081 |
2016-12-29 | $45.57 | $45.61 | $44.94 | $45.16 | $39.54 | 164,418 |
2016-12-28 | $46.11 | $46.13 | $45.50 | $45.57 | $39.90 | 161,479 |
2016-12-27 | $45.93 | $46.05 | $45.83 | $46.01 | $40.29 | 136,873 |
2016-12-23 | $45.70 | $45.83 | $45.61 | $45.83 | $40.13 | 161,044 |
2016-12-22 | $45.68 | $45.83 | $45.51 | $45.73 | $40.04 | 251,306 |
2016-12-21 | $45.90 | $45.90 | $45.60 | $45.73 | $40.04 | 229,587 |
2016-12-20 | $45.70 | $46.13 | $45.70 | $46.11 | $40.22 | 606,379 |
2016-12-19 | $45.07 | $45.39 | $44.81 | $45.35 | $39.56 | 174,543 |
2016-12-16 | $45.73 | $45.88 | $45.02 | $45.08 | $39.32 | 264,274 |
2016-12-15 | $45.29 | $45.77 | $44.99 | $45.55 | $39.73 | 276,930 |
2016-12-14 | $45.09 | $45.71 | $44.56 | $44.99 | $39.24 | 280,664 |
2016-12-13 | $45.18 | $45.37 | $44.71 | $45.17 | $39.40 | 267,469 |
2016-12-12 | $45.68 | $45.83 | $44.93 | $45.02 | $39.27 | 265,285 |
2016-12-09 | $45.79 | $45.79 | $45.27 | $45.74 | $39.90 | 361,535 |
2016-12-08 | $45.08 | $45.97 | $45.08 | $45.68 | $39.85 | 349,209 |
2016-12-07 | $44.49 | $45.01 | $44.29 | $44.96 | $39.22 | 429,403 |
2016-12-06 | $44.13 | $44.47 | $43.86 | $44.45 | $38.77 | 285,000 |
2016-12-05 | $43.83 | $44.17 | $43.72 | $43.90 | $38.29 | 349,982 |
2016-12-02 | $43.85 | $43.85 | $43.33 | $43.51 | $37.95 | 276,872 |
2016-12-01 | $43.28 | $44.01 | $43.22 | $43.88 | $38.28 | 369,354 |
2016-11-30 | $43.01 | $43.19 | $42.91 | $43.04 | $37.54 | 468,347 |
2016-11-29 | $42.36 | $42.65 | $42.27 | $42.39 | $36.98 | 177,659 |
2016-11-28 | $42.71 | $42.91 | $42.17 | $42.26 | $36.86 | 342,997 |
2016-11-25 | $43.01 | $43.01 | $42.81 | $43.01 | $37.51 | 162,827 |
2016-11-23 | $42.95 | $43.08 | $42.65 | $42.98 | $37.49 | 314,873 |
2016-11-22 | $42.74 | $42.81 | $42.45 | $42.68 | $37.23 | 292,142 |
2016-11-21 | $42.79 | $42.88 | $42.28 | $42.55 | $37.12 | 566,673 |
2016-11-18 | $42.27 | $42.59 | $42.10 | $42.53 | $37.10 | 489,850 |
2016-11-17 | $41.47 | $42.19 | $41.47 | $42.18 | $36.79 | 991,094 |
2016-11-16 | $41.55 | $41.72 | $41.28 | $41.42 | $36.13 | 328,397 |
2016-11-15 | $41.63 | $42.12 | $41.01 | $42.10 | $36.72 | 515,451 |
2016-11-14 | $41.31 | $42.41 | $41.31 | $41.92 | $36.57 | 699,334 |
2016-11-11 | $40.11 | $40.94 | $40.04 | $40.90 | $35.68 | 430,016 |
2016-11-10 | $39.39 | $40.59 | $39.33 | $40.24 | $35.10 | 442,650 |
2016-11-09 | $37.58 | $38.98 | $37.40 | $38.78 | $33.83 | 446,680 |
2016-11-08 | $36.92 | $37.07 | $36.58 | $36.89 | $32.18 | 88,319 |
2016-11-07 | $36.80 | $37.08 | $36.72 | $37.06 | $32.33 | 156,240 |
2016-11-04 | $36.17 | $36.47 | $35.82 | $36.05 | $31.45 | 88,830 |
2016-11-03 | $36.15 | $36.45 | $36.01 | $36.07 | $31.46 | 100,352 |
2016-11-02 | $36.49 | $36.49 | $35.93 | $36.07 | $31.46 | 151,302 |
2016-11-01 | $36.83 | $36.91 | $36.25 | $36.61 | $31.93 | 133,995 |
2016-10-31 | $36.71 | $36.86 | $36.57 | $36.72 | $32.03 | 164,240 |
2016-10-28 | $36.92 | $36.92 | $36.41 | $36.56 | $31.89 | 103,989 |
2016-10-27 | $36.76 | $37.04 | $36.65 | $36.83 | $32.13 | 152,326 |
2016-10-26 | $36.15 | $36.69 | $36.15 | $36.59 | $31.92 | 43,860 |
2016-10-25 | $36.36 | $36.52 | $36.20 | $36.29 | $31.65 | 97,143 |
2016-10-24 | $36.29 | $36.56 | $36.29 | $36.35 | $31.71 | 59,430 |
2016-10-21 | $35.87 | $36.19 | $35.84 | $36.17 | $31.55 | 121,959 |
2016-10-20 | $35.86 | $36.30 | $35.81 | $36.13 | $31.52 | 66,986 |
2016-10-19 | $35.37 | $36.06 | $35.37 | $35.95 | $31.36 | 90,185 |
2016-10-18 | $35.20 | $35.29 | $34.89 | $35.25 | $30.75 | 104,292 |
2016-10-17 | $35.02 | $35.14 | $34.72 | $34.81 | $30.36 | 211,986 |
2016-10-14 | $35.24 | $35.41 | $34.92 | $35.02 | $30.55 | 139,661 |
2016-10-13 | $35.36 | $35.40 | $34.56 | $34.86 | $30.41 | 137,479 |
2016-10-12 | $35.69 | $35.95 | $35.65 | $35.69 | $31.13 | 826,110 |
2016-10-11 | $35.99 | $36.20 | $35.50 | $35.71 | $31.15 | 52,721 |
2016-10-10 | $36.17 | $36.28 | $36.07 | $36.13 | $31.52 | 124,996 |
2016-10-07 | $35.97 | $36.08 | $35.65 | $35.95 | $31.36 | 75,547 |
2016-10-06 | $35.98 | $36.10 | $35.78 | $36.04 | $31.44 | 58,216 |
2016-10-05 | $35.45 | $36.09 | $35.45 | $35.95 | $31.36 | 163,551 |
2016-10-04 | $35.03 | $35.50 | $34.95 | $35.31 | $30.80 | 91,965 |
2016-10-03 | $35.04 | $35.20 | $34.84 | $34.96 | $30.49 | 48,717 |
2016-09-30 | $34.88 | $35.32 | $34.79 | $35.17 | $30.68 | 45,678 |
2016-09-29 | $35.21 | $35.36 | $34.56 | $34.67 | $30.24 | 81,285 |
2016-09-28 | $34.97 | $35.11 | $34.67 | $35.11 | $30.63 | 35,319 |
2016-09-27 | $34.33 | $34.80 | $34.26 | $34.79 | $30.35 | 32,760 |
2016-09-26 | $34.93 | $34.94 | $34.45 | $34.48 | $30.08 | 72,471 |
2016-09-23 | $35.31 | $35.61 | $35.28 | $35.36 | $30.67 | 152,717 |
2016-09-22 | $35.39 | $35.52 | $35.31 | $35.40 | $30.70 | 81,001 |
2016-09-21 | $35.24 | $35.43 | $35.06 | $35.28 | $30.60 | 66,780 |
2016-09-20 | $35.28 | $35.32 | $35.04 | $35.09 | $30.44 | 128,210 |
2016-09-19 | $35.14 | $35.38 | $34.94 | $35.11 | $30.45 | 151,719 |
2016-09-16 | $35.04 | $35.07 | $34.79 | $34.95 | $30.31 | 69,288 |
2016-09-15 | $34.80 | $35.29 | $34.74 | $35.26 | $30.58 | 139,161 |
2016-09-14 | $35.20 | $35.36 | $34.90 | $34.90 | $30.27 | 96,858 |
2016-09-13 | $35.38 | $35.38 | $34.84 | $35.24 | $30.57 | 86,719 |
2016-09-12 | $35.21 | $35.76 | $34.95 | $35.73 | $30.99 | 258,520 |
2016-09-09 | $35.60 | $35.83 | $35.41 | $35.41 | $30.71 | 141,089 |
2016-09-08 | $35.59 | $35.76 | $35.47 | $35.69 | $30.96 | 79,165 |
2016-09-07 | $35.33 | $35.54 | $35.16 | $35.54 | $30.83 | 131,329 |
2016-09-06 | $35.90 | $36.07 | $35.22 | $35.36 | $30.67 | 428,676 |
2016-09-02 | $35.70 | $35.88 | $35.54 | $35.88 | $31.12 | 57,465 |
2016-09-01 | $35.89 | $36.00 | $35.35 | $35.64 | $30.91 | 184,374 |
2016-08-31 | $35.77 | $35.84 | $35.42 | $35.82 | $31.07 | 132,749 |
2016-08-30 | $35.43 | $35.70 | $35.43 | $35.70 | $30.97 | 94,430 |
2016-08-29 | $35.14 | $35.53 | $35.08 | $35.35 | $30.66 | 414,871 |
2016-08-26 | $34.93 | $35.23 | $34.83 | $35.08 | $30.43 | 154,947 |
2016-08-25 | $34.67 | $34.92 | $34.67 | $34.85 | $30.23 | 66,773 |
2016-08-24 | $34.77 | $34.93 | $34.64 | $34.71 | $30.11 | 54,811 |
2016-08-23 | $34.80 | $34.95 | $34.76 | $34.76 | $30.15 | 102,851 |
2016-08-22 | $34.63 | $34.77 | $34.54 | $34.74 | $30.13 | 48,833 |
2016-08-19 | $34.59 | $34.74 | $34.49 | $34.71 | $30.11 | 91,524 |
2016-08-18 | $34.52 | $34.72 | $34.51 | $34.67 | $30.07 | 88,676 |
2016-08-17 | $34.38 | $34.64 | $34.38 | $34.57 | $29.98 | 139,224 |
2016-08-16 | $34.37 | $34.56 | $34.28 | $34.48 | $29.91 | 83,739 |
2016-08-15 | $34.14 | $34.55 | $34.14 | $34.52 | $29.94 | 80,423 |
2016-08-12 | $34.05 | $34.09 | $33.88 | $34.08 | $29.56 | 56,792 |
2016-08-11 | $34.19 | $34.33 | $34.08 | $34.25 | $29.71 | 108,466 |
2016-08-10 | $34.51 | $34.51 | $34.10 | $34.12 | $29.59 | 131,813 |
2016-08-09 | $34.50 | $34.65 | $34.44 | $34.54 | $29.96 | 154,361 |
2016-08-08 | $34.69 | $34.80 | $34.47 | $34.52 | $29.94 | 179,776 |
2016-08-05 | $34.00 | $34.59 | $33.92 | $34.59 | $30.00 | 282,799 |
2016-08-04 | $33.54 | $33.74 | $33.51 | $33.57 | $29.12 | 210,399 |
2016-08-03 | $33.07 | $33.56 | $33.07 | $33.56 | $29.11 | 193,603 |
2016-08-02 | $33.28 | $33.39 | $32.88 | $33.01 | $28.63 | 191,534 |
2016-08-01 | $33.66 | $33.80 | $33.25 | $33.27 | $28.86 | 168,285 |
2016-07-29 | $33.57 | $33.86 | $33.52 | $33.60 | $29.14 | 208,230 |
2016-07-28 | $33.63 | $33.79 | $33.38 | $33.71 | $29.24 | 141,265 |
2016-07-27 | $33.66 | $33.99 | $33.59 | $33.68 | $29.21 | 229,377 |
2016-07-26 | $33.42 | $33.70 | $33.42 | $33.66 | $29.20 | 145,261 |
2016-07-25 | $33.54 | $33.64 | $33.41 | $33.48 | $29.04 | 122,836 |
2016-07-22 | $33.36 | $33.66 | $33.22 | $33.61 | $29.15 | 242,064 |
2016-07-21 | $33.54 | $33.69 | $33.30 | $33.36 | $28.94 | 172,050 |
2016-07-20 | $33.74 | $33.76 | $33.43 | $33.53 | $29.08 | 115,909 |
2016-07-19 | $33.47 | $33.79 | $33.40 | $33.64 | $29.18 | 156,310 |
2016-07-18 | $33.53 | $33.78 | $33.53 | $33.62 | $29.16 | 207,614 |
2016-07-15 | $33.97 | $33.99 | $33.55 | $33.70 | $29.23 | 320,121 |
2016-07-14 | $33.70 | $33.80 | $33.50 | $33.63 | $29.17 | 296,146 |
2016-07-13 | $33.10 | $33.24 | $32.90 | $33.09 | $28.70 | 207,052 |
2016-07-12 | $32.87 | $33.19 | $32.74 | $33.13 | $28.74 | 290,453 |
2016-07-11 | $32.46 | $32.61 | $32.41 | $32.48 | $28.17 | 304,540 |
2016-07-08 | $32.04 | $32.45 | $32.00 | $32.18 | $27.91 | 1,500,163 |
2016-07-07 | $31.45 | $31.91 | $31.42 | $31.65 | $27.45 | 630,833 |
2016-07-06 | $30.89 | $31.43 | $30.66 | $31.37 | $27.21 | 627,430 |
2016-07-05 | $31.71 | $31.92 | $30.97 | $31.15 | $27.02 | 252,356 |
2016-07-01 | $32.25 | $32.36 | $31.89 | $32.09 | $27.83 | 483,860 |
2016-06-30 | $31.96 | $32.44 | $31.70 | $32.44 | $28.14 | 708,967 |
2016-06-29 | $31.47 | $31.75 | $31.16 | $31.71 | $27.50 | 2,677,636 |
2016-06-28 | $30.79 | $31.10 | $30.48 | $30.99 | $26.88 | 4,063,732 |
2016-06-27 | $31.25 | $31.25 | $30.04 | $30.20 | $26.19 | 550,162 |
2016-06-24 | $32.22 | $32.73 | $31.76 | $31.78 | $27.57 | 359,036 |
2016-06-23 | $33.60 | $34.10 | $33.60 | $34.10 | $29.58 | 173,404 |
2016-06-22 | $33.14 | $33.59 | $33.12 | $33.13 | $28.74 | 162,665 |
2016-06-21 | $33.15 | $33.23 | $32.82 | $33.15 | $28.75 | 170,192 |
2016-06-20 | $33.53 | $33.90 | $33.18 | $33.21 | $28.65 | 128,150 |
2016-06-17 | $32.91 | $33.16 | $32.69 | $32.97 | $28.44 | 157,076 |
2016-06-16 | $32.79 | $32.88 | $32.40 | $32.82 | $28.31 | 222,640 |
2016-06-15 | $33.03 | $33.59 | $33.01 | $33.07 | $28.53 | 116,678 |
2016-06-14 | $33.56 | $33.79 | $32.82 | $32.99 | $28.46 | 159,250 |
2016-06-13 | $33.85 | $34.17 | $33.64 | $33.66 | $29.04 | 112,274 |
2016-06-10 | $34.04 | $34.16 | $33.88 | $34.03 | $29.36 | 179,525 |
2016-06-09 | $34.66 | $34.66 | $34.17 | $34.47 | $29.74 | 204,199 |
2016-06-08 | $34.75 | $34.98 | $34.75 | $34.88 | $30.09 | 83,420 |
2016-06-07 | $35.07 | $35.07 | $34.78 | $34.79 | $30.01 | 119,661 |
2016-06-06 | $34.71 | $35.22 | $34.61 | $35.06 | $30.25 | 238,306 |
2016-06-03 | $34.63 | $34.63 | $33.86 | $34.57 | $29.82 | 272,077 |
2016-06-02 | $34.97 | $35.21 | $34.81 | $35.21 | $30.38 | 116,745 |
2016-06-01 | $34.65 | $35.11 | $34.44 | $35.08 | $30.26 | 190,887 |
2016-05-31 | $35.22 | $35.22 | $34.80 | $34.98 | $30.18 | 143,516 |
2016-05-27 | $34.79 | $35.04 | $34.68 | $35.04 | $30.23 | 196,632 |
2016-05-26 | $35.00 | $35.00 | $34.60 | $34.69 | $29.93 | 203,601 |
2016-05-25 | $34.55 | $35.17 | $34.55 | $34.99 | $30.19 | 277,027 |
2016-05-24 | $34.01 | $34.58 | $34.01 | $34.41 | $29.69 | 207,712 |
2016-05-23 | $33.97 | $34.03 | $33.60 | $33.83 | $29.19 | 310,604 |
2016-05-20 | $33.86 | $34.20 | $33.81 | $33.95 | $29.29 | 120,962 |
2016-05-19 | $33.80 | $34.11 | $33.39 | $33.72 | $29.09 | 209,209 |
2016-05-18 | $32.68 | $33.99 | $32.68 | $33.93 | $29.27 | 346,779 |
2016-05-17 | $32.81 | $33.15 | $32.55 | $32.71 | $28.22 | 133,090 |
2016-05-16 | $32.55 | $33.11 | $32.53 | $32.96 | $28.44 | 149,288 |
2016-05-13 | $33.04 | $33.39 | $32.41 | $32.57 | $28.10 | 234,580 |
2016-05-12 | $33.41 | $33.61 | $32.94 | $33.14 | $28.59 | 116,655 |
2016-05-11 | $33.25 | $33.63 | $33.20 | $33.26 | $28.69 | 91,326 |
2016-05-10 | $32.91 | $33.45 | $32.91 | $33.36 | $28.78 | 114,885 |
2016-05-09 | $32.80 | $33.09 | $32.61 | $32.77 | $28.27 | 97,995 |
2016-05-06 | $32.58 | $32.92 | $32.56 | $32.91 | $28.39 | 103,643 |
2016-05-05 | $32.93 | $33.14 | $32.70 | $32.80 | $28.30 | 89,460 |
2016-05-04 | $33.23 | $33.44 | $32.62 | $32.90 | $28.39 | 196,983 |
2016-05-03 | $33.78 | $33.78 | $33.24 | $33.53 | $28.93 | 104,490 |
2016-05-02 | $34.13 | $34.26 | $33.75 | $34.17 | $29.48 | 140,100 |
2016-04-29 | $34.04 | $34.21 | $33.75 | $33.98 | $29.32 | 105,068 |
2016-04-28 | $34.35 | $34.56 | $34.06 | $34.18 | $29.49 | 104,353 |
2016-04-27 | $34.50 | $34.80 | $34.29 | $34.58 | $29.83 | 154,460 |
2016-04-26 | $34.18 | $34.59 | $34.09 | $34.53 | $29.79 | 127,645 |
2016-04-25 | $34.20 | $34.21 | $33.82 | $34.14 | $29.45 | 78,454 |
2016-04-22 | $33.93 | $34.45 | $33.93 | $34.33 | $29.62 | 313,284 |
2016-04-21 | $34.03 | $34.33 | $33.84 | $33.89 | $29.24 | 166,404 |
2016-04-20 | $33.60 | $34.12 | $33.47 | $34.04 | $29.37 | 236,429 |
2016-04-19 | $33.08 | $33.56 | $33.07 | $33.56 | $28.95 | 157,414 |
2016-04-18 | $32.64 | $33.15 | $32.58 | $33.04 | $28.50 | 150,869 |
2016-04-15 | $33.01 | $33.08 | $32.68 | $32.83 | $28.32 | 294,359 |
2016-04-14 | $32.58 | $33.36 | $32.44 | $32.96 | $28.44 | 226,079 |
2016-04-13 | $31.91 | $32.80 | $31.88 | $32.71 | $28.22 | 169,743 |
2016-04-12 | $31.14 | $31.66 | $31.07 | $31.62 | $27.28 | 187,179 |
2016-04-11 | $31.01 | $31.51 | $31.01 | $31.07 | $26.80 | 275,256 |
2016-04-08 | $30.92 | $31.35 | $30.76 | $30.86 | $26.62 | 148,255 |
2016-04-07 | $31.28 | $31.28 | $30.48 | $30.67 | $26.46 | 89,245 |
2016-04-06 | $31.23 | $31.53 | $31.02 | $31.51 | $27.18 | 111,637 |
2016-04-05 | $31.56 | $31.59 | $31.21 | $31.22 | $26.93 | 171,664 |
2016-04-04 | $31.90 | $32.16 | $31.68 | $31.89 | $27.51 | 104,430 |
2016-04-01 | $31.58 | $31.93 | $31.27 | $31.91 | $27.53 | 349,994 |
2016-03-31 | $31.96 | $32.11 | $31.64 | $31.79 | $27.42 | 169,215 |
2016-03-30 | $31.94 | $32.39 | $31.94 | $32.06 | $27.66 | 325,878 |
2016-03-29 | $31.74 | $31.79 | $31.24 | $31.79 | $27.43 | 216,875 |
2016-03-28 | $31.93 | $32.06 | $31.68 | $31.87 | $27.50 | 286,656 |
2016-03-24 | $31.82 | $31.92 | $31.47 | $31.92 | $27.54 | 460,884 |
2016-03-23 | $32.32 | $32.35 | $32.07 | $32.09 | $27.68 | 226,042 |
2016-03-22 | $32.38 | $32.68 | $32.17 | $32.53 | $27.94 | 192,023 |
2016-03-21 | $32.55 | $32.76 | $32.33 | $32.60 | $28.00 | 215,202 |
2016-03-18 | $32.30 | $32.79 | $32.25 | $32.56 | $27.97 | 300,140 |
2016-03-17 | $31.77 | $32.19 | $31.43 | $32.12 | $27.58 | 337,914 |
2016-03-16 | $32.12 | $32.43 | $31.64 | $31.85 | $27.36 | 285,309 |
2016-03-15 | $31.92 | $32.20 | $31.89 | $32.16 | $27.62 | 241,749 |
2016-03-14 | $32.31 | $32.39 | $31.97 | $32.27 | $27.72 | 249,270 |
2016-03-11 | $31.85 | $32.41 | $31.80 | $32.38 | $27.81 | 167,199 |
2016-03-10 | $31.63 | $31.82 | $31.05 | $31.57 | $27.12 | 331,053 |
2016-03-09 | $31.81 | $31.81 | $31.26 | $31.33 | $26.91 | 277,352 |
2016-03-08 | $31.99 | $32.11 | $31.51 | $31.57 | $27.12 | 688,221 |
2016-03-07 | $32.19 | $32.46 | $32.07 | $32.35 | $27.78 | 386,225 |
2016-03-04 | $32.32 | $32.65 | $32.16 | $32.44 | $27.86 | 457,652 |
2016-03-03 | $31.62 | $32.16 | $31.46 | $32.16 | $27.62 | 221,062 |
2016-03-02 | $31.11 | $31.67 | $31.04 | $31.67 | $27.20 | 322,338 |
2016-03-01 | $30.13 | $31.09 | $30.09 | $31.09 | $26.70 | 500,706 |
2016-02-29 | $30.56 | $30.57 | $29.86 | $29.86 | $25.65 | 308,518 |
2016-02-26 | $30.41 | $30.91 | $30.23 | $30.63 | $26.31 | 870,731 |
2016-02-25 | $29.77 | $30.19 | $29.69 | $30.15 | $25.90 | 267,726 |
2016-02-24 | $29.54 | $29.77 | $28.96 | $29.73 | $25.54 | 391,365 |
2016-02-23 | $30.63 | $30.63 | $29.77 | $29.94 | $25.72 | 237,411 |
2016-02-22 | $30.54 | $30.79 | $30.54 | $30.76 | $26.42 | 126,534 |
2016-02-19 | $29.87 | $30.28 | $29.76 | $30.17 | $25.91 | 223,498 |
2016-02-18 | $30.65 | $30.65 | $29.90 | $30.04 | $25.80 | 212,072 |
2016-02-17 | $30.80 | $31.01 | $30.46 | $30.55 | $26.24 | 257,381 |
2016-02-16 | $30.12 | $30.78 | $29.82 | $30.52 | $26.21 | 340,472 |
2016-02-12 | $28.90 | $29.65 | $28.76 | $29.63 | $25.45 | 1,935,528 |
2016-02-11 | $28.74 | $28.89 | $28.12 | $28.34 | $24.34 | 440,978 |
2016-02-10 | $29.98 | $30.29 | $29.46 | $29.47 | $25.31 | 1,518,177 |
2016-02-09 | $29.17 | $29.96 | $29.07 | $29.76 | $25.56 | 415,233 |
2016-02-08 | $29.88 | $29.95 | $29.29 | $29.68 | $25.49 | 302,701 |
2016-02-05 | $30.75 | $31.06 | $30.29 | $30.37 | $26.08 | 1,239,035 |
2016-02-04 | $30.25 | $30.97 | $30.24 | $30.73 | $26.39 | 153,987 |
2016-02-03 | $30.24 | $30.39 | $29.30 | $30.33 | $26.05 | 328,582 |
2016-02-02 | $30.53 | $30.53 | $29.92 | $30.07 | $25.83 | 176,831 |
2016-02-01 | $30.95 | $31.07 | $30.72 | $30.94 | $26.57 | 169,952 |
2016-01-29 | $30.81 | $31.17 | $30.59 | $31.16 | $26.76 | 237,627 |
2016-01-28 | $30.65 | $30.98 | $30.48 | $30.66 | $26.33 | 398,565 |
2016-01-27 | $30.09 | $31.01 | $29.94 | $30.37 | $26.08 | 437,342 |
2016-01-26 | $29.45 | $30.14 | $29.45 | $30.07 | $25.83 | 328,692 |
2016-01-25 | $30.27 | $30.36 | $29.29 | $29.31 | $25.17 | 172,854 |
2016-01-22 | $30.49 | $30.62 | $30.21 | $30.44 | $26.14 | 145,946 |
2016-01-21 | $30.47 | $30.80 | $30.00 | $30.00 | $25.77 | 292,358 |
2016-01-20 | $30.15 | $30.73 | $29.61 | $30.41 | $26.12 | 529,659 |
2016-01-19 | $31.21 | $31.39 | $30.51 | $30.72 | $26.39 | 277,519 |
2016-01-15 | $30.52 | $31.00 | $30.24 | $30.93 | $26.57 | 1,287,646 |
2016-01-14 | $31.27 | $31.72 | $30.94 | $31.54 | $27.09 | 305,071 |
2016-01-13 | $32.53 | $32.55 | $31.04 | $31.15 | $26.75 | 665,638 |
2016-01-12 | $32.44 | $32.47 | $31.80 | $32.36 | $27.79 | 189,824 |
2016-01-11 | $32.25 | $32.45 | $31.83 | $32.07 | $27.54 | 178,575 |
2016-01-08 | $33.02 | $33.02 | $32.03 | $32.09 | $27.56 | 149,137 |
2016-01-07 | $32.98 | $33.24 | $32.60 | $32.68 | $28.07 | 422,380 |
2016-01-06 | $33.58 | $33.91 | $33.33 | $33.59 | $28.85 | 209,983 |
2016-01-05 | $34.12 | $34.32 | $33.84 | $34.08 | $29.27 | 181,539 |
2016-01-04 | $34.29 | $34.37 | $33.78 | $34.06 | $29.25 | 305,348 |
2015-12-31 | $35.11 | $35.39 | $34.96 | $34.96 | $30.03 | 96,142 |
2015-12-30 | $35.59 | $35.59 | $35.26 | $35.29 | $30.31 | 63,338 |
2015-12-29 | $35.48 | $35.76 | $35.44 | $35.68 | $30.65 | 135,732 |
2015-12-28 | $35.28 | $35.32 | $34.86 | $35.28 | $30.30 | 68,257 |
2015-12-24 | $35.38 | $35.64 | $35.31 | $35.46 | $30.46 | 75,517 |
2015-12-23 | $35.22 | $35.58 | $35.13 | $35.58 | $30.40 | 88,647 |
2015-12-22 | $35.00 | $35.09 | $34.51 | $35.04 | $29.94 | 239,436 |
2015-12-21 | $34.85 | $35.05 | $34.46 | $34.86 | $29.78 | 447,375 |
2015-12-18 | $35.38 | $35.38 | $34.61 | $34.61 | $29.57 | 596,922 |
2015-12-17 | $36.23 | $36.30 | $35.55 | $35.55 | $30.37 | 242,587 |
2015-12-16 | $35.88 | $36.21 | $35.32 | $36.11 | $30.85 | 1,107,087 |
2015-12-15 | $35.03 | $35.78 | $35.03 | $35.59 | $30.41 | 240,167 |
2015-12-14 | $35.00 | $35.00 | $34.25 | $34.63 | $29.59 | 274,103 |
2015-12-11 | $34.93 | $35.02 | $34.40 | $34.63 | $29.59 | 305,438 |
2015-12-10 | $35.12 | $35.75 | $35.03 | $35.40 | $30.24 | 213,492 |
2015-12-09 | $35.50 | $35.98 | $34.92 | $35.14 | $30.02 | 301,463 |
2015-12-08 | $36.02 | $36.05 | $35.52 | $35.63 | $30.44 | 187,251 |
2015-12-07 | $36.71 | $36.76 | $36.08 | $36.29 | $31.00 | 256,024 |
2015-12-04 | $36.05 | $36.88 | $35.87 | $36.81 | $31.45 | 124,335 |
2015-12-03 | $36.61 | $36.67 | $35.80 | $35.87 | $30.65 | 231,733 |
2015-12-02 | $37.00 | $37.01 | $36.35 | $36.39 | $31.09 | 142,374 |
2015-12-01 | $36.81 | $37.14 | $36.56 | $36.89 | $31.52 | 138,117 |
2015-11-30 | $36.69 | $36.78 | $36.49 | $36.64 | $31.30 | 202,256 |
2015-11-27 | $36.57 | $36.65 | $36.34 | $36.63 | $31.29 | 130,496 |
2015-11-25 | $36.58 | $36.60 | $36.36 | $36.53 | $31.21 | 485,453 |
2015-11-24 | $36.17 | $36.58 | $36.07 | $36.52 | $31.20 | 586,906 |
2015-11-23 | $36.43 | $36.67 | $36.34 | $36.40 | $31.10 | 116,383 |
2015-11-20 | $36.49 | $36.57 | $36.25 | $36.41 | $31.11 | 470,715 |
2015-11-19 | $36.33 | $36.40 | $36.04 | $36.34 | $31.05 | 143,012 |
2015-11-18 | $35.83 | $36.38 | $35.65 | $36.36 | $31.06 | 241,057 |
2015-11-17 | $35.80 | $36.16 | $35.56 | $35.73 | $30.53 | 1,718,138 |
2015-11-16 | $35.17 | $35.70 | $35.05 | $35.70 | $30.50 | 146,878 |
2015-11-13 | $35.53 | $35.68 | $35.12 | $35.25 | $30.12 | 173,212 |
2015-11-12 | $36.13 | $36.13 | $35.63 | $35.63 | $30.44 | 365,964 |
2015-11-11 | $36.63 | $36.77 | $36.24 | $36.30 | $31.01 | 118,792 |
2015-11-10 | $36.34 | $36.53 | $36.06 | $36.44 | $31.13 | 202,127 |
2015-11-09 | $36.83 | $36.83 | $36.14 | $36.40 | $31.10 | 364,440 |
2015-11-06 | $36.44 | $36.95 | $36.43 | $36.63 | $31.29 | 593,109 |
2015-11-05 | $35.32 | $35.83 | $35.32 | $35.66 | $30.47 | 178,077 |
2015-11-04 | $35.38 | $35.46 | $35.21 | $35.33 | $30.18 | 204,799 |
2015-11-03 | $35.22 | $35.42 | $35.08 | $35.26 | $30.12 | 116,485 |
2015-11-02 | $34.85 | $35.39 | $34.84 | $35.26 | $30.12 | 230,839 |
2015-10-30 | $35.40 | $35.40 | $34.54 | $34.69 | $29.64 | 132,878 |
2015-10-29 | $35.68 | $35.92 | $35.39 | $35.44 | $30.28 | 133,330 |
2015-10-28 | $34.63 | $35.78 | $34.63 | $35.78 | $30.57 | 206,600 |
2015-10-27 | $34.70 | $34.86 | $34.41 | $34.56 | $29.53 | 99,363 |
2015-10-26 | $35.04 | $35.12 | $34.64 | $34.87 | $29.79 | 67,836 |
2015-10-23 | $34.49 | $35.10 | $34.49 | $35.10 | $29.99 | 146,536 |
2015-10-22 | $33.88 | $34.65 | $33.88 | $34.31 | $29.31 | 138,100 |
2015-10-21 | $34.25 | $34.40 | $33.76 | $33.76 | $28.84 | 73,301 |
2015-10-20 | $33.79 | $34.28 | $33.77 | $34.19 | $29.21 | 49,342 |
2015-10-19 | $33.71 | $34.07 | $33.70 | $33.78 | $28.86 | 49,632 |
2015-10-16 | $34.13 | $34.26 | $33.76 | $33.89 | $28.95 | 100,647 |
2015-10-15 | $33.57 | $33.96 | $33.49 | $33.94 | $29.00 | 85,479 |
2015-10-14 | $34.08 | $34.09 | $33.25 | $33.34 | $28.48 | 96,418 |
2015-10-13 | $34.29 | $34.46 | $34.12 | $34.16 | $29.18 | 62,898 |
2015-10-12 | $34.26 | $34.47 | $34.07 | $34.39 | $29.38 | 154,538 |
2015-10-09 | $34.64 | $34.78 | $34.16 | $34.26 | $29.27 | 69,778 |
2015-10-08 | $34.36 | $34.67 | $34.21 | $34.64 | $29.59 | 100,667 |
2015-10-07 | $34.20 | $34.53 | $34.08 | $34.42 | $29.41 | 89,728 |
2015-10-06 | $34.08 | $34.22 | $33.90 | $34.04 | $29.08 | 90,118 |
2015-10-05 | $33.58 | $34.19 | $33.44 | $34.10 | $29.13 | 543,763 |
2015-10-02 | $32.82 | $33.39 | $32.21 | $33.39 | $28.53 | 205,822 |
2015-10-01 | $33.69 | $33.81 | $33.32 | $33.70 | $28.79 | 82,325 |
2015-09-30 | $33.64 | $33.74 | $33.41 | $33.73 | $28.82 | 46,181 |
2015-09-29 | $33.19 | $33.32 | $32.99 | $33.26 | $28.42 | 132,288 |
2015-09-28 | $33.63 | $33.68 | $33.08 | $33.12 | $28.30 | 151,669 |
2015-09-25 | $33.85 | $34.06 | $33.73 | $33.85 | $28.92 | 119,334 |
2015-09-24 | $33.19 | $33.52 | $32.98 | $33.52 | $28.52 | 111,769 |
2015-09-23 | $33.44 | $33.71 | $33.25 | $33.49 | $28.50 | 80,152 |
2015-09-22 | $33.28 | $33.52 | $33.10 | $33.38 | $28.40 | 103,909 |
2015-09-21 | $33.46 | $33.92 | $33.46 | $33.77 | $28.74 | 174,704 |
2015-09-18 | $33.60 | $33.61 | $33.16 | $33.30 | $28.34 | 190,925 |
2015-09-17 | $34.79 | $35.09 | $33.92 | $34.05 | $28.98 | 369,744 |
2015-09-16 | $34.77 | $34.88 | $34.40 | $34.87 | $29.67 | 90,667 |
2015-09-15 | $34.28 | $34.90 | $34.28 | $34.77 | $29.59 | 961,730 |
2015-09-14 | $34.09 | $34.47 | $34.03 | $34.22 | $29.12 | 2,488,112 |
2015-09-11 | $34.12 | $34.16 | $33.84 | $34.16 | $29.07 | 65,351 |
2015-09-10 | $33.92 | $34.43 | $33.86 | $34.21 | $29.11 | 107,117 |
2015-09-09 | $34.64 | $34.79 | $33.92 | $33.97 | $28.91 | 128,614 |
2015-09-08 | $33.87 | $34.32 | $33.82 | $34.30 | $29.19 | 59,899 |
iShares U.S. Regional Banks ETF (IAT) News Headlines
Recent iShares U.S. Regional Banks ETF (IAT) News
Similar Companies to iShares U.S. Regional Banks ETF (IAT) 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 | -- | -- | -- |