iShares North American Tech-Multimedia Networking ETF (IGN) Exchange: NYSE ARCA
Data as of May 2, 2025
$58.00 ($1.47) 2.60%
iShares North American Tech-Multimedia Networking ETF - Daily Information
Click for more stock information on iShares North American Tech-Multimedia Networking ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $57.75 |
Previous Close | $58.00 |
High | $58.05 |
Low | $57.75 |
Adjusted Open | $57.75 |
Previous Adjusted Close | $58.00 |
Adjusted High | $58.05 |
Adjusted Low | $57.75 |
About iShares North American Tech-Multimedia Networking ETF (IGN)
The Fund seeks to track the investment results of the S&P North American Technology Multimedia Networking Index (the “Underlying Index”), which measures the performance of U.S.-traded stocks of communication equipment companies in the U.S., as determined by S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”). The Underlying Index includes companies that are producers of telecommunications, data networking and wireless equipment. The Underlying Index will include large-, mid- and small-capitalization companies and may change over time. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the information technology 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 a product of 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 North American Tech-Multimedia Networking ETF (IGN)
Historical Stock Data for iShares North American Tech-Multimedia Networking ETF (IGN)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2023-11-03 | $57.75 | $58.05 | $57.75 | $58.00 | $58.00 | 7,203 |
2023-11-02 | $55.81 | $56.53 | $55.76 | $56.53 | $56.53 | 6,747 |
2023-11-01 | $55.50 | $55.62 | $55.17 | $55.53 | $55.53 | 3,668 |
2023-10-31 | $54.74 | $56.13 | $54.74 | $56.01 | $56.01 | 9,643 |
2023-10-30 | $55.07 | $55.09 | $54.23 | $54.40 | $54.40 | 2,262 |
2023-10-27 | $55.78 | $55.78 | $54.91 | $54.91 | $54.91 | 1,588 |
2023-10-26 | $55.15 | $55.33 | $54.89 | $55.01 | $55.01 | 1,204 |
2023-10-25 | $56.05 | $56.32 | $55.47 | $55.47 | $55.47 | 2,164 |
2023-10-24 | $56.25 | $56.38 | $56.23 | $56.28 | $56.28 | 1,056 |
2023-10-23 | $56.58 | $56.68 | $56.17 | $56.17 | $56.17 | 1,094 |
2023-10-20 | $57.37 | $57.37 | $56.99 | $56.99 | $56.99 | 2,503 |
2023-10-19 | $57.94 | $58.36 | $57.49 | $57.49 | $57.49 | 2,153 |
2023-10-18 | $58.33 | $58.33 | $58.12 | $58.12 | $58.12 | 880 |
2023-10-17 | $58.62 | $59.22 | $58.62 | $59.13 | $59.13 | 2,320 |
2023-10-16 | $58.31 | $59.88 | $58.31 | $59.88 | $59.88 | 2,682 |
2023-10-13 | $59.22 | $59.22 | $57.80 | $57.89 | $57.89 | 917 |
2023-10-12 | $59.83 | $59.83 | $59.04 | $59.10 | $59.10 | 1,446 |
2023-10-11 | $59.93 | $59.94 | $59.32 | $59.42 | $59.42 | 1,703 |
2023-10-10 | $59.44 | $60.27 | $59.44 | $59.87 | $59.87 | 1,524 |
2023-10-09 | $58.73 | $59.58 | $58.73 | $59.57 | $59.57 | 4,028 |
2023-10-06 | $58.07 | $59.21 | $58.06 | $59.00 | $59.00 | 1,871 |
2023-10-05 | $59.82 | $59.82 | $58.31 | $58.31 | $58.31 | 4,803 |
2023-10-04 | $59.67 | $60.00 | $59.67 | $60.00 | $60.00 | 1,029 |
2023-10-03 | $61.12 | $61.12 | $60.50 | $60.63 | $60.63 | 1,032 |
2023-10-02 | $61.76 | $62.00 | $61.71 | $61.95 | $61.95 | 1,718 |
2023-09-29 | $61.97 | $62.20 | $61.62 | $61.81 | $61.81 | 6,272 |
2023-09-28 | $60.77 | $61.73 | $60.77 | $61.56 | $61.56 | 2,045 |
2023-09-27 | $60.93 | $60.99 | $60.61 | $60.70 | $60.70 | 1,375 |
2023-09-26 | $61.58 | $61.58 | $60.67 | $60.67 | $60.67 | 2,788 |
2023-09-25 | $61.86 | $62.27 | $61.86 | $61.95 | $61.87 | 2,219 |
2023-09-22 | $62.22 | $62.47 | $62.15 | $62.15 | $62.07 | 2,854 |
2023-09-21 | $62.70 | $62.70 | $62.07 | $62.07 | $61.99 | 1,054 |
2023-09-20 | $64.30 | $64.41 | $63.47 | $63.47 | $63.39 | 4,757 |
2023-09-19 | $64.24 | $64.24 | $64.07 | $64.13 | $64.05 | 645 |
2023-09-18 | $64.08 | $64.54 | $64.08 | $64.41 | $64.33 | 1,395 |
2023-09-15 | $64.37 | $64.37 | $64.06 | $64.27 | $64.19 | 2,911 |
2023-09-14 | $64.48 | $64.97 | $64.48 | $64.78 | $64.70 | 3,899 |
2023-09-13 | $64.52 | $64.52 | $64.09 | $64.09 | $64.01 | 854 |
2023-09-12 | $64.85 | $64.90 | $64.57 | $64.57 | $64.49 | 2,716 |
2023-09-11 | $65.10 | $65.15 | $64.82 | $65.03 | $64.95 | 2,515 |
2023-09-08 | $65.09 | $65.30 | $65.09 | $65.30 | $65.22 | 307 |
2023-09-07 | $65.83 | $65.83 | $65.21 | $65.21 | $65.13 | 1,847 |
2023-09-06 | $66.32 | $66.68 | $66.32 | $66.43 | $66.35 | 2,514 |
2023-09-05 | $67.21 | $67.21 | $66.50 | $66.53 | $66.45 | 3,159 |
2023-09-01 | $67.66 | $67.77 | $67.38 | $67.61 | $67.52 | 2,473 |
2023-08-31 | $66.88 | $67.61 | $66.86 | $67.47 | $67.39 | 4,494 |
2023-08-30 | $65.02 | $65.88 | $65.02 | $65.77 | $65.68 | 3,369 |
2023-08-29 | $64.23 | $65.15 | $64.23 | $65.03 | $64.95 | 1,671 |
2023-08-28 | $63.92 | $64.03 | $63.86 | $64.03 | $63.95 | 1,219 |
2023-08-25 | $63.51 | $63.79 | $63.51 | $63.79 | $63.71 | 1,749 |
2023-08-24 | $63.95 | $63.95 | $63.70 | $63.70 | $63.62 | 384 |
2023-08-23 | $64.94 | $65.33 | $64.93 | $65.13 | $65.05 | 1,647 |
2023-08-22 | $64.20 | $64.70 | $64.20 | $64.70 | $64.62 | 676 |
2023-08-21 | $64.34 | $64.34 | $63.94 | $63.95 | $63.87 | 511 |
2023-08-18 | $63.34 | $64.44 | $63.34 | $64.21 | $64.21 | 3,180 |
2023-08-17 | $64.39 | $64.76 | $63.95 | $63.95 | $63.95 | 6,146 |
2023-08-16 | $64.72 | $64.72 | $63.79 | $63.79 | $63.79 | 7,198 |
2023-08-15 | $65.09 | $65.41 | $65.03 | $65.03 | $65.03 | 2,251 |
2023-08-14 | $64.71 | $65.42 | $64.71 | $65.32 | $65.32 | 1,545 |
2023-08-11 | $64.73 | $65.22 | $64.64 | $65.02 | $65.02 | 2,456 |
2023-08-10 | $65.37 | $65.37 | $64.87 | $65.00 | $65.00 | 7,258 |
2023-08-09 | $64.94 | $64.94 | $64.14 | $64.28 | $64.28 | 9,342 |
2023-08-08 | $64.38 | $64.99 | $64.30 | $64.93 | $64.93 | 2,332 |
2023-08-07 | $65.45 | $65.45 | $64.53 | $64.89 | $64.89 | 24,293 |
2023-08-04 | $66.07 | $66.63 | $65.34 | $65.34 | $65.34 | 11,066 |
2023-08-03 | $66.80 | $66.80 | $65.79 | $65.90 | $65.90 | 10,017 |
2023-08-02 | $67.48 | $67.60 | $67.32 | $67.50 | $67.50 | 41,465 |
2023-08-01 | $68.00 | $68.30 | $67.99 | $68.16 | $68.16 | 5,841 |
2023-07-31 | $67.26 | $67.26 | $67.01 | $67.25 | $67.25 | 1,916 |
2023-07-28 | $68.00 | $68.00 | $66.90 | $66.92 | $66.92 | 14,061 |
2023-07-27 | $69.05 | $69.18 | $68.16 | $68.24 | $68.24 | 27,593 |
2023-07-26 | $69.66 | $69.66 | $68.71 | $68.99 | $68.99 | 2,802 |
2023-07-25 | $69.31 | $69.92 | $69.31 | $69.77 | $69.77 | 3,876 |
2023-07-24 | $68.96 | $69.41 | $68.79 | $69.02 | $69.02 | 8,078 |
2023-07-21 | $69.83 | $69.83 | $69.10 | $69.10 | $69.10 | 7,830 |
2023-07-20 | $69.70 | $69.70 | $69.30 | $69.34 | $69.34 | 1,048 |
2023-07-19 | $69.92 | $70.00 | $69.78 | $69.83 | $69.83 | 2,659 |
2023-07-18 | $68.67 | $69.42 | $68.67 | $69.41 | $69.41 | 7,390 |
2023-07-17 | $68.52 | $69.21 | $68.52 | $68.93 | $68.93 | 5,716 |
2023-07-14 | $70.78 | $70.78 | $68.36 | $68.64 | $68.64 | 10,060 |
2023-07-13 | $71.06 | $71.37 | $70.87 | $71.32 | $71.32 | 3,717 |
2023-07-12 | $71.99 | $71.99 | $71.42 | $71.42 | $71.42 | 3,073 |
2023-07-11 | $71.16 | $71.34 | $70.89 | $71.34 | $71.34 | 2,335 |
2023-07-10 | $70.00 | $70.91 | $70.00 | $70.85 | $70.85 | 53,061 |
2023-07-07 | $69.37 | $70.71 | $69.37 | $70.19 | $70.19 | 5,112 |
2023-07-06 | $69.36 | $69.43 | $69.29 | $69.43 | $69.43 | 2,505 |
2023-07-05 | $70.09 | $70.20 | $69.75 | $70.10 | $70.10 | 1,322 |
2023-07-03 | $70.54 | $70.61 | $70.19 | $70.61 | $70.61 | 1,166 |
2023-06-30 | $70.71 | $70.92 | $70.47 | $70.47 | $70.47 | 1,748 |
2023-06-29 | $69.67 | $69.92 | $69.61 | $69.92 | $69.92 | 4,381 |
2023-06-28 | $68.16 | $68.81 | $68.16 | $68.70 | $68.70 | 45,493 |
2023-06-27 | $68.28 | $68.47 | $68.28 | $68.31 | $68.31 | 3,394 |
2023-06-26 | $67.37 | $67.37 | $67.06 | $67.06 | $67.06 | 1,455 |
2023-06-23 | $67.66 | $67.66 | $66.79 | $66.99 | $66.99 | 189,327 |
2023-06-22 | $68.12 | $68.36 | $68.12 | $68.36 | $68.36 | 1,209 |
2023-06-21 | $68.68 | $68.75 | $68.21 | $68.48 | $68.48 | 8,168 |
2023-06-20 | $70.17 | $70.17 | $69.58 | $69.63 | $69.63 | 7,129 |
2023-06-16 | $71.02 | $71.02 | $70.07 | $70.25 | $70.25 | 5,228 |
2023-06-15 | $69.51 | $70.54 | $69.22 | $70.35 | $70.35 | 20,650 |
2023-06-14 | $69.71 | $70.09 | $69.57 | $69.85 | $69.85 | 3,974 |
2023-06-13 | $69.83 | $69.97 | $69.82 | $69.83 | $69.83 | 3,343 |
2023-06-12 | $68.28 | $69.60 | $68.28 | $69.50 | $69.50 | 2,953 |
2023-06-09 | $68.36 | $68.47 | $67.91 | $67.99 | $67.99 | 4,677 |
2023-06-08 | $67.43 | $68.25 | $67.43 | $68.10 | $68.10 | 1,310 |
2023-06-07 | $67.50 | $68.44 | $67.50 | $68.08 | $68.08 | 3,207 |
2023-06-06 | $67.10 | $67.45 | $66.64 | $67.45 | $67.39 | 9,126 |
2023-06-05 | $68.72 | $68.72 | $67.54 | $67.68 | $67.63 | 9,400 |
2023-06-02 | $68.14 | $69.02 | $68.07 | $69.02 | $68.97 | 3,411 |
2023-06-01 | $67.70 | $67.99 | $67.37 | $67.71 | $67.66 | 5,052 |
2023-05-31 | $67.33 | $67.94 | $67.33 | $67.73 | $67.68 | 14,080 |
2023-05-30 | $68.51 | $68.53 | $68.08 | $68.46 | $68.41 | 2,403 |
2023-05-26 | $65.79 | $68.03 | $65.70 | $67.94 | $67.89 | 8,437 |
2023-05-25 | $64.95 | $65.73 | $64.95 | $65.59 | $65.54 | 8,265 |
2023-05-24 | $65.02 | $65.30 | $64.30 | $64.37 | $64.32 | 2,438 |
2023-05-23 | $65.67 | $66.10 | $65.16 | $65.16 | $65.11 | 3,535 |
2023-05-22 | $65.53 | $66.00 | $65.53 | $66.00 | $65.95 | 3,620 |
2023-05-19 | $65.42 | $65.59 | $65.23 | $65.26 | $65.21 | 7,359 |
2023-05-18 | $63.17 | $65.04 | $62.90 | $65.04 | $65.04 | 9,212 |
2023-05-17 | $63.09 | $63.56 | $62.76 | $63.56 | $63.56 | 1,957 |
2023-05-16 | $62.85 | $62.85 | $62.51 | $62.51 | $62.51 | 3,205 |
2023-05-15 | $62.54 | $63.30 | $62.54 | $63.21 | $63.21 | 3,751 |
2023-05-12 | $62.33 | $62.45 | $61.96 | $62.34 | $62.34 | 12,711 |
2023-05-11 | $62.36 | $62.36 | $61.82 | $61.92 | $61.92 | 43,628 |
2023-05-10 | $62.91 | $62.92 | $62.00 | $62.53 | $62.53 | 5,496 |
2023-05-09 | $61.54 | $62.43 | $61.54 | $62.42 | $62.42 | 37,877 |
2023-05-08 | $62.10 | $62.10 | $61.90 | $61.95 | $61.95 | 4,175 |
2023-05-05 | $62.19 | $62.39 | $61.99 | $61.99 | $61.99 | 8,415 |
2023-05-04 | $61.38 | $62.13 | $61.37 | $61.81 | $61.81 | 24,773 |
2023-05-03 | $61.92 | $62.12 | $61.52 | $61.57 | $61.57 | 5,711 |
2023-05-02 | $63.65 | $63.65 | $61.92 | $62.04 | $62.04 | 5,560 |
2023-05-01 | $64.30 | $64.66 | $64.21 | $64.37 | $64.37 | 8,465 |
2023-04-28 | $63.39 | $64.31 | $63.38 | $64.31 | $64.31 | 36,406 |
2023-04-27 | $62.98 | $63.25 | $62.36 | $63.21 | $63.21 | 39,551 |
2023-04-26 | $62.93 | $63.45 | $62.83 | $62.83 | $62.83 | 16,467 |
2023-04-25 | $64.15 | $64.22 | $63.17 | $63.17 | $63.17 | 3,190 |
2023-04-24 | $64.39 | $64.75 | $64.35 | $64.75 | $64.75 | 2,427 |
2023-04-21 | $64.11 | $64.53 | $63.95 | $64.53 | $64.53 | 4,417 |
2023-04-20 | $64.36 | $64.53 | $63.87 | $64.10 | $64.10 | 92,135 |
2023-04-19 | $66.16 | $66.16 | $64.86 | $65.09 | $65.09 | 3,222 |
2023-04-18 | $68.09 | $68.09 | $66.92 | $67.03 | $67.03 | 1,760 |
2023-04-17 | $68.38 | $68.38 | $67.66 | $67.94 | $67.94 | 2,041 |
2023-04-14 | $69.46 | $69.65 | $68.41 | $68.75 | $68.75 | 2,724 |
2023-04-13 | $69.11 | $69.54 | $68.97 | $69.37 | $69.37 | 9,650 |
2023-04-12 | $69.14 | $69.36 | $68.56 | $68.56 | $68.56 | 6,008 |
2023-04-11 | $69.66 | $69.66 | $69.12 | $69.13 | $69.13 | 2,335 |
2023-04-10 | $69.39 | $70.63 | $69.39 | $70.54 | $70.54 | 2,652 |
2023-04-06 | $69.00 | $69.82 | $68.99 | $69.69 | $69.69 | 20,449 |
2023-04-05 | $70.47 | $70.53 | $70.25 | $70.53 | $70.53 | 2,603 |
2023-04-04 | $70.55 | $70.68 | $70.40 | $70.67 | $70.67 | 1,499 |
2023-04-03 | $71.02 | $71.17 | $70.63 | $71.00 | $71.00 | 2,047 |
2023-03-31 | $70.24 | $71.46 | $70.18 | $71.46 | $71.46 | 2,128 |
2023-03-30 | $69.80 | $70.16 | $69.80 | $69.88 | $69.88 | 37,837 |
2023-03-29 | $69.02 | $69.15 | $68.90 | $69.15 | $69.15 | 2,678 |
2023-03-28 | $68.10 | $68.58 | $68.10 | $68.56 | $68.56 | 3,070 |
2023-03-27 | $69.43 | $69.44 | $68.73 | $68.85 | $68.85 | 8,051 |
2023-03-24 | $68.32 | $68.74 | $67.96 | $68.74 | $68.74 | 11,439 |
2023-03-23 | $69.40 | $69.40 | $67.89 | $68.29 | $68.29 | 4,360 |
2023-03-22 | $70.00 | $70.00 | $68.22 | $68.22 | $68.16 | 2,157 |
2023-03-21 | $69.67 | $70.10 | $69.48 | $70.04 | $69.98 | 2,776 |
2023-03-20 | $68.10 | $68.92 | $68.10 | $68.73 | $68.66 | 7,366 |
2023-03-17 | $67.63 | $67.91 | $67.60 | $67.87 | $67.80 | 1,517 |
2023-03-16 | $66.70 | $68.49 | $66.70 | $68.49 | $68.42 | 2,276 |
2023-03-15 | $67.13 | $67.16 | $66.80 | $66.91 | $66.85 | 3,433 |
2023-03-14 | $67.57 | $68.40 | $67.52 | $67.88 | $67.82 | 5,033 |
2023-03-13 | $66.07 | $66.68 | $66.07 | $66.32 | $66.26 | 3,276 |
2023-03-10 | $67.69 | $68.08 | $66.98 | $67.04 | $66.98 | 4,236 |
2023-03-09 | $69.60 | $69.60 | $68.26 | $68.27 | $68.20 | 24,058 |
2023-03-08 | $68.59 | $69.34 | $68.50 | $69.33 | $69.26 | 6,573 |
2023-03-07 | $68.27 | $68.41 | $67.93 | $68.12 | $68.06 | 1,875 |
2023-03-06 | $69.21 | $69.83 | $68.82 | $68.94 | $68.87 | 24,506 |
2023-03-03 | $68.45 | $68.70 | $68.39 | $68.63 | $68.57 | 46,820 |
2023-03-02 | $67.48 | $68.05 | $67.00 | $67.93 | $67.87 | 4,423 |
2023-03-01 | $67.71 | $67.75 | $67.71 | $67.75 | $67.75 | 779 |
2023-02-28 | $67.77 | $68.58 | $67.77 | $68.25 | $68.25 | 2,839 |
2023-02-27 | $68.43 | $68.74 | $67.81 | $67.91 | $67.91 | 5,494 |
2023-02-24 | $68.79 | $68.79 | $67.56 | $67.83 | $67.83 | 5,650 |
2023-02-23 | $69.11 | $69.59 | $68.77 | $69.59 | $69.59 | 2,437 |
2023-02-22 | $68.55 | $68.82 | $68.22 | $68.43 | $68.43 | 9,587 |
2023-02-21 | $69.44 | $69.73 | $68.58 | $68.58 | $68.58 | 3,590 |
2023-02-17 | $70.53 | $70.71 | $69.83 | $70.17 | $70.17 | 3,930 |
2023-02-16 | $70.45 | $71.37 | $70.43 | $70.62 | $70.62 | 12,413 |
2023-02-15 | $70.05 | $70.88 | $70.00 | $70.88 | $70.88 | 3,824 |
2023-02-14 | $69.88 | $70.50 | $69.58 | $70.35 | $70.35 | 6,780 |
2023-02-13 | $69.17 | $69.93 | $69.17 | $69.93 | $69.93 | 6,924 |
2023-02-10 | $68.96 | $69.34 | $68.92 | $69.14 | $69.14 | 14,479 |
2023-02-09 | $69.97 | $69.97 | $68.94 | $69.12 | $69.12 | 12,425 |
2023-02-08 | $70.26 | $70.26 | $69.49 | $69.51 | $69.51 | 2,331 |
2023-02-07 | $69.38 | $70.61 | $69.17 | $70.46 | $70.46 | 29,310 |
2023-02-06 | $70.46 | $70.46 | $70.06 | $70.06 | $70.06 | 2,643 |
2023-02-03 | $71.43 | $71.72 | $70.96 | $71.12 | $71.12 | 8,024 |
2023-02-02 | $71.83 | $72.56 | $71.48 | $72.21 | $72.21 | 26,614 |
2023-02-01 | $69.78 | $70.93 | $69.47 | $70.93 | $70.93 | 4,775 |
2023-01-31 | $69.46 | $70.19 | $69.44 | $70.19 | $70.19 | 2,613 |
2023-01-30 | $69.50 | $69.70 | $69.23 | $69.23 | $69.23 | 5,464 |
2023-01-27 | $70.08 | $70.27 | $69.87 | $69.87 | $69.87 | 2,350 |
2023-01-26 | $70.40 | $70.77 | $70.00 | $70.63 | $70.63 | 23,188 |
2023-01-25 | $69.23 | $69.95 | $68.86 | $69.92 | $69.92 | 32,111 |
2023-01-24 | $70.56 | $70.71 | $70.00 | $70.26 | $70.26 | 16,678 |
2023-01-23 | $69.71 | $71.34 | $69.71 | $70.95 | $70.95 | 33,095 |
2023-01-20 | $68.36 | $69.66 | $68.36 | $69.66 | $69.66 | 14,739 |
2023-01-19 | $69.74 | $69.74 | $69.11 | $69.11 | $69.11 | 8,821 |
2023-01-18 | $71.96 | $71.96 | $70.56 | $70.56 | $70.56 | 1,929 |
2023-01-17 | $71.90 | $72.26 | $71.39 | $71.58 | $71.58 | 1,335 |
2023-01-13 | $71.50 | $71.81 | $71.50 | $71.73 | $71.73 | 2,552 |
2023-01-12 | $71.39 | $71.72 | $71.39 | $71.59 | $71.59 | 2,411 |
2023-01-11 | $71.37 | $71.49 | $70.74 | $70.74 | $70.74 | 3,748 |
2023-01-10 | $71.12 | $71.19 | $70.55 | $71.10 | $71.10 | 4,553 |
2023-01-09 | $72.17 | $72.23 | $71.05 | $71.06 | $71.06 | 4,994 |
2023-01-06 | $68.72 | $70.43 | $68.66 | $70.25 | $70.25 | 47,171 |
2023-01-05 | $68.62 | $68.62 | $68.05 | $68.06 | $68.06 | 11,180 |
2023-01-04 | $69.95 | $70.11 | $68.77 | $69.07 | $69.07 | 4,439 |
2023-01-03 | $69.71 | $69.71 | $68.85 | $69.39 | $69.39 | 2,973 |
2022-12-30 | $68.54 | $69.13 | $68.43 | $69.13 | $69.13 | 5,529 |
2022-12-29 | $67.78 | $69.16 | $67.78 | $69.16 | $69.16 | 15,195 |
2022-12-28 | $68.15 | $68.21 | $67.15 | $67.19 | $67.19 | 13,512 |
2022-12-27 | $68.09 | $68.30 | $68.01 | $68.17 | $68.17 | 4,409 |
2022-12-23 | $67.95 | $68.41 | $67.95 | $68.36 | $68.36 | 1,972 |
2022-12-22 | $68.66 | $68.66 | $67.28 | $68.24 | $68.24 | 5,881 |
2022-12-21 | $69.61 | $69.63 | $69.04 | $69.14 | $69.14 | 3,451 |
2022-12-20 | $68.44 | $68.87 | $68.44 | $68.78 | $68.78 | 3,810 |
2022-12-19 | $69.04 | $69.23 | $67.91 | $68.14 | $68.14 | 6,996 |
2022-12-16 | $69.62 | $69.71 | $68.74 | $69.17 | $69.17 | 14,107 |
2022-12-15 | $72.00 | $72.00 | $70.25 | $70.34 | $70.34 | 5,434 |
2022-12-14 | $73.93 | $74.03 | $72.87 | $72.87 | $72.87 | 16,240 |
2022-12-13 | $74.49 | $74.50 | $72.70 | $73.05 | $73.05 | 43,714 |
2022-12-12 | $72.06 | $72.94 | $72.06 | $72.94 | $72.89 | 3,445 |
2022-12-09 | $72.74 | $72.74 | $71.75 | $71.75 | $71.70 | 2,605 |
2022-12-08 | $71.54 | $73.01 | $71.54 | $72.89 | $72.83 | 5,221 |
2022-12-07 | $70.88 | $71.18 | $70.25 | $70.41 | $70.36 | 17,492 |
2022-12-06 | $71.80 | $71.80 | $70.84 | $71.31 | $71.26 | 2,532 |
2022-12-05 | $74.09 | $74.09 | $72.50 | $72.68 | $72.62 | 5,652 |
2022-12-02 | $73.42 | $74.49 | $73.42 | $74.48 | $74.43 | 2,857 |
2022-12-01 | $75.26 | $75.28 | $74.38 | $74.58 | $74.53 | 6,275 |
2022-11-30 | $72.94 | $74.95 | $72.94 | $74.95 | $74.90 | 3,276 |
2022-11-29 | $72.05 | $72.45 | $72.05 | $72.07 | $72.02 | 1,517 |
2022-11-28 | $73.25 | $73.25 | $72.24 | $72.24 | $72.19 | 2,766 |
2022-11-25 | $74.06 | $74.17 | $73.82 | $73.82 | $73.76 | 862 |
2022-11-23 | $74.06 | $74.06 | $73.53 | $73.53 | $73.48 | 5,696 |
2022-11-22 | $72.75 | $73.27 | $72.63 | $73.23 | $73.18 | 5,625 |
2022-11-21 | $72.60 | $72.65 | $72.39 | $72.59 | $72.54 | 8,521 |
2022-11-18 | $72.72 | $73.00 | $72.46 | $72.87 | $72.82 | 4,567 |
2022-11-17 | $69.22 | $70.40 | $69.22 | $70.40 | $70.35 | 9,488 |
2022-11-16 | $70.92 | $70.98 | $69.90 | $70.13 | $70.08 | 4,096 |
2022-11-15 | $71.58 | $71.68 | $70.69 | $71.20 | $71.15 | 17,895 |
2022-11-14 | $69.87 | $71.40 | $69.87 | $70.35 | $70.30 | 11,411 |
2022-11-11 | $69.88 | $70.61 | $69.32 | $69.94 | $69.89 | 2,740 |
2022-11-10 | $68.93 | $69.73 | $68.93 | $69.72 | $69.67 | 6,381 |
2022-11-09 | $66.97 | $66.97 | $66.29 | $66.47 | $66.42 | 2,722 |
2022-11-08 | $70.28 | $70.85 | $69.60 | $69.63 | $69.58 | 93,949 |
2022-11-07 | $71.63 | $71.63 | $69.98 | $70.12 | $70.07 | 12,799 |
2022-11-04 | $72.37 | $72.37 | $70.09 | $70.92 | $70.87 | 47,349 |
2022-11-03 | $71.93 | $72.01 | $71.12 | $71.41 | $71.36 | 16,091 |
2022-11-02 | $74.00 | $75.39 | $72.83 | $72.83 | $72.78 | 13,198 |
2022-11-01 | $75.60 | $75.60 | $74.09 | $74.73 | $74.67 | 13,137 |
2022-10-31 | $74.97 | $75.40 | $74.52 | $74.99 | $74.93 | 7,508 |
2022-10-28 | $73.60 | $75.35 | $73.60 | $75.28 | $75.28 | 6,652 |
2022-10-27 | $73.94 | $74.10 | $73.16 | $73.18 | $73.18 | 42,445 |
2022-10-26 | $72.64 | $73.80 | $72.11 | $72.86 | $72.86 | 5,326 |
2022-10-25 | $70.26 | $72.89 | $70.26 | $72.84 | $72.84 | 19,907 |
2022-10-24 | $69.15 | $70.14 | $69.15 | $69.90 | $69.90 | 5,211 |
2022-10-21 | $67.44 | $69.37 | $67.44 | $69.32 | $69.32 | 4,788 |
2022-10-20 | $67.25 | $68.60 | $67.15 | $67.15 | $67.15 | 10,053 |
2022-10-19 | $67.24 | $67.46 | $66.43 | $67.11 | $67.11 | 10,070 |
2022-10-18 | $67.73 | $68.24 | $66.99 | $67.72 | $67.72 | 9,026 |
2022-10-17 | $65.31 | $66.46 | $65.31 | $66.29 | $66.29 | 12,212 |
2022-10-14 | $66.16 | $66.16 | $63.98 | $63.98 | $63.98 | 3,820 |
2022-10-13 | $63.44 | $65.83 | $62.81 | $65.75 | $65.75 | 32,639 |
2022-10-12 | $65.10 | $65.10 | $64.56 | $64.64 | $64.64 | 6,686 |
2022-10-11 | $65.10 | $65.74 | $64.49 | $64.90 | $64.90 | 8,468 |
2022-10-10 | $67.25 | $67.25 | $65.50 | $66.06 | $66.06 | 5,547 |
2022-10-07 | $68.78 | $68.78 | $67.06 | $67.24 | $67.24 | 11,631 |
2022-10-06 | $69.81 | $69.97 | $69.47 | $69.48 | $69.48 | 6,201 |
2022-10-05 | $68.42 | $69.56 | $68.42 | $69.50 | $69.50 | 5,482 |
2022-10-04 | $67.81 | $69.17 | $67.81 | $69.17 | $69.17 | 10,670 |
2022-10-03 | $66.12 | $66.84 | $66.09 | $66.47 | $66.47 | 9,259 |
2022-09-30 | $64.48 | $66.10 | $64.48 | $64.51 | $64.51 | 8,881 |
2022-09-29 | $65.12 | $65.24 | $64.08 | $64.60 | $64.60 | 4,778 |
2022-09-28 | $64.30 | $66.15 | $64.19 | $65.94 | $65.94 | 6,780 |
2022-09-27 | $64.10 | $64.56 | $63.18 | $63.73 | $63.73 | 17,273 |
2022-09-26 | $63.33 | $64.69 | $63.13 | $63.22 | $63.22 | 3,279 |
2022-09-23 | $64.19 | $64.19 | $62.84 | $63.54 | $63.46 | 4,865 |
2022-09-22 | $65.66 | $65.66 | $64.83 | $64.86 | $64.78 | 3,745 |
2022-09-21 | $66.75 | $67.49 | $66.03 | $66.03 | $65.95 | 12,556 |
2022-09-20 | $66.86 | $66.86 | $65.92 | $66.46 | $66.38 | 16,243 |
2022-09-19 | $66.63 | $67.24 | $66.45 | $67.17 | $67.09 | 70,402 |
2022-09-16 | $66.79 | $67.38 | $66.59 | $67.38 | $67.30 | 3,548 |
2022-09-15 | $68.45 | $68.60 | $67.19 | $67.53 | $67.45 | 5,886 |
2022-09-14 | $69.03 | $69.09 | $68.25 | $68.85 | $68.76 | 13,205 |
2022-09-13 | $69.80 | $69.83 | $68.62 | $68.63 | $68.55 | 9,262 |
2022-09-12 | $70.85 | $71.87 | $70.82 | $71.45 | $71.36 | 6,321 |
2022-09-09 | $70.09 | $70.52 | $70.02 | $70.42 | $70.33 | 5,246 |
2022-09-08 | $68.34 | $69.53 | $68.34 | $69.53 | $69.44 | 61,902 |
2022-09-07 | $68.05 | $68.91 | $67.94 | $68.84 | $68.76 | 17,904 |
2022-09-06 | $68.94 | $68.94 | $67.17 | $67.59 | $67.51 | 6,974 |
2022-09-02 | $69.99 | $70.13 | $68.73 | $68.88 | $68.79 | 7,175 |
2022-09-01 | $69.53 | $69.53 | $68.51 | $69.22 | $69.13 | 6,149 |
2022-08-31 | $71.39 | $71.72 | $70.45 | $70.54 | $70.45 | 6,217 |
2022-08-30 | $71.96 | $72.07 | $71.02 | $71.02 | $70.93 | 1,969 |
2022-08-29 | $71.02 | $71.57 | $71.02 | $71.57 | $71.48 | 2,785 |
2022-08-26 | $73.94 | $73.94 | $71.74 | $71.78 | $71.69 | 4,521 |
2022-08-25 | $72.65 | $73.86 | $72.65 | $73.86 | $73.77 | 1,855 |
2022-08-24 | $72.15 | $72.48 | $72.15 | $72.33 | $72.24 | 2,017 |
2022-08-23 | $72.93 | $72.93 | $72.13 | $72.15 | $72.06 | 6,882 |
2022-08-22 | $72.77 | $72.77 | $72.10 | $72.20 | $72.11 | 71,935 |
2022-08-19 | $74.24 | $74.24 | $73.30 | $73.77 | $73.68 | 2,851 |
2022-08-18 | $73.22 | $74.97 | $73.22 | $74.86 | $74.77 | 2,853 |
2022-08-17 | $72.75 | $73.18 | $72.13 | $72.67 | $72.58 | 7,731 |
2022-08-16 | $73.00 | $73.75 | $73.00 | $73.52 | $73.43 | 12,104 |
2022-08-15 | $72.67 | $73.74 | $72.67 | $73.74 | $73.65 | 3,812 |
2022-08-12 | $72.20 | $73.09 | $72.20 | $73.04 | $72.95 | 5,839 |
2022-08-11 | $72.86 | $73.01 | $71.79 | $71.87 | $71.78 | 25,276 |
2022-08-10 | $71.34 | $72.46 | $71.34 | $72.35 | $72.26 | 7,577 |
2022-08-09 | $70.62 | $70.66 | $70.21 | $70.26 | $70.17 | 4,261 |
2022-08-08 | $71.70 | $71.70 | $70.72 | $70.98 | $70.89 | 9,337 |
2022-08-05 | $70.15 | $71.35 | $70.15 | $71.35 | $71.26 | 12,757 |
2022-08-04 | $70.70 | $70.78 | $70.41 | $70.78 | $70.69 | 1,675 |
2022-08-03 | $69.64 | $70.71 | $69.52 | $70.71 | $70.62 | 3,589 |
2022-08-02 | $69.62 | $69.89 | $69.59 | $69.74 | $69.65 | 1,802 |
2022-08-01 | $69.17 | $70.09 | $69.17 | $69.72 | $69.63 | 4,066 |
2022-07-29 | $68.63 | $69.88 | $68.51 | $69.77 | $69.77 | 4,542 |
2022-07-28 | $67.15 | $68.86 | $67.15 | $68.80 | $68.80 | 6,423 |
2022-07-27 | $64.74 | $66.76 | $64.73 | $66.76 | $66.76 | 4,065 |
2022-07-26 | $64.20 | $64.67 | $64.20 | $64.67 | $64.67 | 2,600 |
2022-07-25 | $64.03 | $64.03 | $63.41 | $63.96 | $63.96 | 3,767 |
2022-07-22 | $64.94 | $64.94 | $63.74 | $63.92 | $63.92 | 1,474 |
2022-07-21 | $63.89 | $64.95 | $63.88 | $64.95 | $64.95 | 4,822 |
2022-07-20 | $62.57 | $63.62 | $62.57 | $63.62 | $63.62 | 5,631 |
2022-07-19 | $62.42 | $62.92 | $62.42 | $62.92 | $62.92 | 1,519 |
2022-07-18 | $61.45 | $61.63 | $60.45 | $60.65 | $60.65 | 2,192 |
2022-07-15 | $60.15 | $61.06 | $59.78 | $61.06 | $61.06 | 6,770 |
2022-07-14 | $59.13 | $59.63 | $58.53 | $59.48 | $59.48 | 9,768 |
2022-07-13 | $58.50 | $60.07 | $58.50 | $59.79 | $59.79 | 22,116 |
2022-07-12 | $60.55 | $60.68 | $59.21 | $59.52 | $59.52 | 27,037 |
2022-07-11 | $60.52 | $60.67 | $60.12 | $60.19 | $60.19 | 21,309 |
2022-07-08 | $60.62 | $61.42 | $60.62 | $61.17 | $61.17 | 7,037 |
2022-07-07 | $59.53 | $61.07 | $59.53 | $60.97 | $60.97 | 10,650 |
2022-07-06 | $58.97 | $59.43 | $58.55 | $59.19 | $59.19 | 18,468 |
2022-07-05 | $57.63 | $58.87 | $56.80 | $58.87 | $58.87 | 15,351 |
2022-07-01 | $58.46 | $58.71 | $57.67 | $58.58 | $58.58 | 5,473 |
2022-06-30 | $58.40 | $59.46 | $58.00 | $58.88 | $58.88 | 10,123 |
2022-06-29 | $58.79 | $59.25 | $58.67 | $59.20 | $59.20 | 9,400 |
2022-06-28 | $61.60 | $61.60 | $59.53 | $59.53 | $59.53 | 17,498 |
2022-06-27 | $61.33 | $61.67 | $60.88 | $61.15 | $61.15 | 6,426 |
2022-06-24 | $59.96 | $61.10 | $59.63 | $61.10 | $61.10 | 12,433 |
2022-06-23 | $59.05 | $59.37 | $58.83 | $59.28 | $59.28 | 12,115 |
2022-06-22 | $58.23 | $59.20 | $58.23 | $58.83 | $58.83 | 10,703 |
2022-06-21 | $58.59 | $59.19 | $58.57 | $58.99 | $58.99 | 15,499 |
2022-06-17 | $57.43 | $58.19 | $57.19 | $57.88 | $57.88 | 4,299 |
2022-06-16 | $58.29 | $58.29 | $56.53 | $56.87 | $56.87 | 4,378 |
2022-06-15 | $58.97 | $60.45 | $58.97 | $59.65 | $59.65 | 33,783 |
2022-06-14 | $58.74 | $58.74 | $58.00 | $58.31 | $58.31 | 5,978 |
2022-06-13 | $59.20 | $59.62 | $58.37 | $58.37 | $58.37 | 11,159 |
2022-06-10 | $61.70 | $61.71 | $60.77 | $60.81 | $60.81 | 7,532 |
2022-06-09 | $63.88 | $63.99 | $62.74 | $62.74 | $62.74 | 3,216 |
2022-06-08 | $64.41 | $64.88 | $64.20 | $64.25 | $64.20 | 4,053 |
2022-06-07 | $63.85 | $64.83 | $63.63 | $64.75 | $64.70 | 7,027 |
2022-06-06 | $65.12 | $65.51 | $64.33 | $64.39 | $64.34 | 3,308 |
2022-06-03 | $64.77 | $64.91 | $64.33 | $64.44 | $64.39 | 32,810 |
2022-06-02 | $63.32 | $65.54 | $63.23 | $65.54 | $65.49 | 32,170 |
2022-06-01 | $63.76 | $63.89 | $62.83 | $63.59 | $63.54 | 8,380 |
2022-05-31 | $64.52 | $64.52 | $63.27 | $63.38 | $63.33 | 8,111 |
2022-05-27 | $63.49 | $64.80 | $63.49 | $64.80 | $64.75 | 7,424 |
2022-05-26 | $62.16 | $63.41 | $62.12 | $63.02 | $62.97 | 7,235 |
2022-05-25 | $61.09 | $62.48 | $61.09 | $61.98 | $61.93 | 9,441 |
2022-05-24 | $61.49 | $61.57 | $60.25 | $61.37 | $61.32 | 10,327 |
2022-05-23 | $61.78 | $62.18 | $61.18 | $61.96 | $61.91 | 21,178 |
2022-05-20 | $61.92 | $61.92 | $60.12 | $61.44 | $61.39 | 4,925 |
2022-05-19 | $61.00 | $61.64 | $60.11 | $61.20 | $61.15 | 33,467 |
2022-05-18 | $63.80 | $64.20 | $62.09 | $62.52 | $62.47 | 11,190 |
2022-05-17 | $63.94 | $64.63 | $63.32 | $64.59 | $64.54 | 10,199 |
2022-05-16 | $63.14 | $63.24 | $62.43 | $62.49 | $62.44 | 6,455 |
2022-05-13 | $61.77 | $63.74 | $61.77 | $63.62 | $63.57 | 8,978 |
2022-05-12 | $60.86 | $61.70 | $59.78 | $60.95 | $60.90 | 30,610 |
2022-05-11 | $62.32 | $63.51 | $61.32 | $61.38 | $61.33 | 7,910 |
2022-05-10 | $62.80 | $63.14 | $61.44 | $62.54 | $62.49 | 48,723 |
2022-05-09 | $63.38 | $63.38 | $61.53 | $61.75 | $61.70 | 16,768 |
2022-05-06 | $64.09 | $64.97 | $63.58 | $64.06 | $64.01 | 5,891 |
2022-05-05 | $66.52 | $66.61 | $64.32 | $64.81 | $64.76 | 30,542 |
2022-05-04 | $65.96 | $66.89 | $64.60 | $66.89 | $66.84 | 6,198 |
2022-05-03 | $65.48 | $66.53 | $65.47 | $65.90 | $65.85 | 14,555 |
2022-05-02 | $64.35 | $65.80 | $64.35 | $65.78 | $65.73 | 14,156 |
2022-04-29 | $66.09 | $66.89 | $64.38 | $64.47 | $64.42 | 9,064 |
2022-04-28 | $65.27 | $66.70 | $64.67 | $66.54 | $66.49 | 16,451 |
2022-04-27 | $65.86 | $65.86 | $64.41 | $64.41 | $64.36 | 7,813 |
2022-04-26 | $68.30 | $68.39 | $66.57 | $66.57 | $66.52 | 16,879 |
2022-04-25 | $67.53 | $68.76 | $66.76 | $68.73 | $68.68 | 20,527 |
2022-04-22 | $69.14 | $69.14 | $67.82 | $67.90 | $67.85 | 10,553 |
2022-04-21 | $71.20 | $71.20 | $69.11 | $69.29 | $69.24 | 15,508 |
2022-04-20 | $70.27 | $71.32 | $70.27 | $70.69 | $70.64 | 57,878 |
2022-04-19 | $68.75 | $70.00 | $68.75 | $69.92 | $69.87 | 14,972 |
2022-04-18 | $68.86 | $69.44 | $68.51 | $68.83 | $68.78 | 17,524 |
2022-04-14 | $70.19 | $70.31 | $69.30 | $69.30 | $69.25 | 15,039 |
2022-04-13 | $69.46 | $70.70 | $69.46 | $70.66 | $70.61 | 4,730 |
2022-04-12 | $69.93 | $70.43 | $69.08 | $69.31 | $69.25 | 17,241 |
2022-04-11 | $69.55 | $70.20 | $69.25 | $69.33 | $69.28 | 34,629 |
2022-04-08 | $70.93 | $71.14 | $70.54 | $70.59 | $70.54 | 11,786 |
2022-04-07 | $71.05 | $71.56 | $70.43 | $71.36 | $71.31 | 153,623 |
2022-04-06 | $72.19 | $72.19 | $70.58 | $71.11 | $71.06 | 17,281 |
2022-04-05 | $74.51 | $74.51 | $72.86 | $73.04 | $72.98 | 91,643 |
2022-04-04 | $74.05 | $74.53 | $73.85 | $74.51 | $74.45 | 23,886 |
2022-04-01 | $74.11 | $74.13 | $73.01 | $73.85 | $73.79 | 51,219 |
2022-03-31 | $74.19 | $74.94 | $74.04 | $74.06 | $74.00 | 759,578 |
2022-03-30 | $75.40 | $75.59 | $74.02 | $74.35 | $74.29 | 12,238 |
2022-03-29 | $74.66 | $75.55 | $74.65 | $75.35 | $75.29 | 30,678 |
2022-03-28 | $73.55 | $73.94 | $73.30 | $73.93 | $73.87 | 5,736 |
2022-03-25 | $72.84 | $72.84 | $72.24 | $72.70 | $72.65 | 8,339 |
2022-03-24 | $71.93 | $72.77 | $71.53 | $72.77 | $72.71 | 192,747 |
2022-03-23 | $72.45 | $72.45 | $71.39 | $71.39 | $71.30 | 3,370 |
2022-03-22 | $72.97 | $73.55 | $72.85 | $73.16 | $73.07 | 24,808 |
2022-03-21 | $72.78 | $73.36 | $71.91 | $72.56 | $72.48 | 20,442 |
2022-03-18 | $71.20 | $73.06 | $71.20 | $73.01 | $72.93 | 10,866 |
2022-03-17 | $70.14 | $71.75 | $70.14 | $71.67 | $71.58 | 12,673 |
2022-03-16 | $69.22 | $70.46 | $69.22 | $70.45 | $70.37 | 10,426 |
2022-03-15 | $66.90 | $68.40 | $66.90 | $68.38 | $68.30 | 43,367 |
2022-03-14 | $68.87 | $68.88 | $66.26 | $66.41 | $66.33 | 21,332 |
2022-03-11 | $70.00 | $70.45 | $68.37 | $68.37 | $68.29 | 31,727 |
2022-03-10 | $69.26 | $69.96 | $68.84 | $69.65 | $69.57 | 125,950 |
2022-03-09 | $69.45 | $70.66 | $69.45 | $70.26 | $70.18 | 11,430 |
2022-03-08 | $68.50 | $69.35 | $67.82 | $68.11 | $68.03 | 43,435 |
2022-03-07 | $69.62 | $69.86 | $68.55 | $68.61 | $68.53 | 42,303 |
2022-03-04 | $71.83 | $71.83 | $70.08 | $70.70 | $70.62 | 47,633 |
2022-03-03 | $73.82 | $73.92 | $72.24 | $72.65 | $72.57 | 818,002 |
2022-03-02 | $71.35 | $73.63 | $71.35 | $73.42 | $73.33 | 11,830 |
2022-03-01 | $72.45 | $72.45 | $70.82 | $70.82 | $70.74 | 4,846 |
2022-02-28 | $72.10 | $72.77 | $72.00 | $72.76 | $72.68 | 5,814 |
2022-02-25 | $71.93 | $73.13 | $71.54 | $73.13 | $73.05 | 4,915 |
2022-02-24 | $67.68 | $71.85 | $67.45 | $71.79 | $71.71 | 17,102 |
2022-02-23 | $71.72 | $71.92 | $70.10 | $70.10 | $70.02 | 9,147 |
2022-02-22 | $72.71 | $73.10 | $71.61 | $71.87 | $71.79 | 59,413 |
2022-02-18 | $73.52 | $73.87 | $73.00 | $73.32 | $73.23 | 5,125 |
2022-02-17 | $74.03 | $74.03 | $73.15 | $73.26 | $73.17 | 8,334 |
2022-02-16 | $73.27 | $74.36 | $73.04 | $74.21 | $74.12 | 10,468 |
2022-02-15 | $71.72 | $73.75 | $71.72 | $73.74 | $73.65 | 7,498 |
2022-02-14 | $70.38 | $71.18 | $70.16 | $70.55 | $70.47 | 30,733 |
2022-02-11 | $72.00 | $72.09 | $70.54 | $70.78 | $70.70 | 2,204 |
2022-02-10 | $72.63 | $74.28 | $72.15 | $72.50 | $72.42 | 44,236 |
2022-02-09 | $73.47 | $73.99 | $73.47 | $73.99 | $73.90 | 5,206 |
2022-02-08 | $71.82 | $73.05 | $71.82 | $72.82 | $72.74 | 9,912 |
2022-02-07 | $72.26 | $72.53 | $71.82 | $71.82 | $71.74 | 4,661 |
2022-02-04 | $71.09 | $72.50 | $71.09 | $71.70 | $71.62 | 6,005 |
2022-02-03 | $71.79 | $72.23 | $71.40 | $71.40 | $71.32 | 20,363 |
2022-02-02 | $73.42 | $73.55 | $72.79 | $73.35 | $73.26 | 3,318 |
2022-02-01 | $73.71 | $73.71 | $72.48 | $73.31 | $73.22 | 10,092 |
2022-01-31 | $71.72 | $73.71 | $71.72 | $73.71 | $73.62 | 24,082 |
2022-01-28 | $69.90 | $71.42 | $69.33 | $71.42 | $71.34 | 3,850 |
2022-01-27 | $71.52 | $71.98 | $69.46 | $69.83 | $69.75 | 66,630 |
2022-01-26 | $71.86 | $72.81 | $70.53 | $70.90 | $70.82 | 7,181 |
2022-01-25 | $72.15 | $72.62 | $70.97 | $71.76 | $71.68 | 7,109 |
2022-01-24 | $71.27 | $73.42 | $69.80 | $73.36 | $73.27 | 35,101 |
2022-01-21 | $73.60 | $74.30 | $72.11 | $72.19 | $72.11 | 37,800 |
2022-01-20 | $75.64 | $76.38 | $74.03 | $74.05 | $73.96 | 16,338 |
2022-01-19 | $76.42 | $77.08 | $75.11 | $75.19 | $75.10 | 16,195 |
2022-01-18 | $78.11 | $78.12 | $76.61 | $76.66 | $76.57 | 17,903 |
2022-01-14 | $78.67 | $79.40 | $78.38 | $79.03 | $78.94 | 15,177 |
2022-01-13 | $80.69 | $80.78 | $79.29 | $79.44 | $79.35 | 42,569 |
2022-01-12 | $81.65 | $81.83 | $80.22 | $80.25 | $80.16 | 25,082 |
2022-01-11 | $79.80 | $81.01 | $79.50 | $80.91 | $80.82 | 11,393 |
2022-01-10 | $79.17 | $80.21 | $78.60 | $80.11 | $80.02 | 8,960 |
2022-01-07 | $80.99 | $81.18 | $79.46 | $79.60 | $79.51 | 48,388 |
2022-01-06 | $81.45 | $82.21 | $80.82 | $81.13 | $81.04 | 34,575 |
2022-01-05 | $83.04 | $83.67 | $81.45 | $81.45 | $81.36 | 28,584 |
2022-01-04 | $84.49 | $84.68 | $83.31 | $83.61 | $83.52 | 15,203 |
2022-01-03 | $84.34 | $84.49 | $83.94 | $84.47 | $84.37 | 9,507 |
2021-12-31 | $84.65 | $85.15 | $84.46 | $84.47 | $84.37 | 14,807 |
2021-12-30 | $85.33 | $85.33 | $84.46 | $84.51 | $84.41 | 9,839 |
2021-12-29 | $84.83 | $85.47 | $84.83 | $85.33 | $85.23 | 29,200 |
2021-12-28 | $84.70 | $84.70 | $83.61 | $84.26 | $84.16 | 17,462 |
2021-12-27 | $82.66 | $84.52 | $82.66 | $84.52 | $84.42 | 29,018 |
2021-12-23 | $82.08 | $82.58 | $82.03 | $82.27 | $82.17 | 12,137 |
2021-12-22 | $80.80 | $81.53 | $80.21 | $81.50 | $81.41 | 14,432 |
2021-12-21 | $79.77 | $81.01 | $79.70 | $80.95 | $80.86 | 30,966 |
2021-12-20 | $78.91 | $79.29 | $78.34 | $79.28 | $79.19 | 10,881 |
2021-12-17 | $78.48 | $80.33 | $78.48 | $80.15 | $80.06 | 11,792 |
2021-12-16 | $81.40 | $81.40 | $78.70 | $78.84 | $78.75 | 12,043 |
2021-12-15 | $78.72 | $81.00 | $78.70 | $81.00 | $80.91 | 5,469 |
2021-12-14 | $78.60 | $78.81 | $78.05 | $78.59 | $78.50 | 9,894 |
2021-12-13 | $79.31 | $79.73 | $79.00 | $79.30 | $79.21 | 8,526 |
2021-12-10 | $79.26 | $79.73 | $79.00 | $79.62 | $79.50 | 15,444 |
2021-12-09 | $79.07 | $79.25 | $78.76 | $78.76 | $78.64 | 12,082 |
2021-12-08 | $77.64 | $77.84 | $77.50 | $77.55 | $77.44 | 19,850 |
2021-12-07 | $76.44 | $78.21 | $76.44 | $77.74 | $77.63 | 6,619 |
2021-12-06 | $74.74 | $75.15 | $74.50 | $75.11 | $75.00 | 4,525 |
2021-12-03 | $75.58 | $75.58 | $73.89 | $74.44 | $74.33 | 4,411 |
2021-12-02 | $74.70 | $75.52 | $73.79 | $75.13 | $75.02 | 7,658 |
2021-12-01 | $76.35 | $76.61 | $73.65 | $73.65 | $73.54 | 10,328 |
2021-11-30 | $75.97 | $75.97 | $74.10 | $74.97 | $74.86 | 18,187 |
2021-11-29 | $76.64 | $76.98 | $75.90 | $76.52 | $76.41 | 14,948 |
2021-11-26 | $75.98 | $76.44 | $75.25 | $75.60 | $75.49 | 16,336 |
2021-11-24 | $76.89 | $77.81 | $76.89 | $77.75 | $77.64 | 16,466 |
2021-11-23 | $76.63 | $77.50 | $76.30 | $77.18 | $77.07 | 40,641 |
2021-11-22 | $77.84 | $78.50 | $77.22 | $77.22 | $77.11 | 15,550 |
2021-11-19 | $78.07 | $78.07 | $77.10 | $77.18 | $77.06 | 12,490 |
2021-11-18 | $77.54 | $78.44 | $76.89 | $78.32 | $78.20 | 18,351 |
2021-11-17 | $78.35 | $78.95 | $78.34 | $78.90 | $78.79 | 6,491 |
2021-11-16 | $78.01 | $78.82 | $78.01 | $78.61 | $78.50 | 14,186 |
2021-11-15 | $78.74 | $78.74 | $77.85 | $78.08 | $77.96 | 7,487 |
2021-11-12 | $78.06 | $78.60 | $77.89 | $78.36 | $78.24 | 3,502 |
2021-11-11 | $77.67 | $77.97 | $77.57 | $77.57 | $77.45 | 6,394 |
2021-11-10 | $78.13 | $78.51 | $76.86 | $77.30 | $77.18 | 13,617 |
2021-11-09 | $78.00 | $78.60 | $77.38 | $78.09 | $77.97 | 10,210 |
2021-11-08 | $79.12 | $79.12 | $77.85 | $77.87 | $77.75 | 17,931 |
2021-11-05 | $78.92 | $79.44 | $78.54 | $78.82 | $78.70 | 27,213 |
2021-11-04 | $78.76 | $79.40 | $78.20 | $78.55 | $78.43 | 31,007 |
2021-11-03 | $77.15 | $79.22 | $76.89 | $79.02 | $78.90 | 52,647 |
2021-11-02 | $75.20 | $77.58 | $75.20 | $77.14 | $77.03 | 35,933 |
2021-11-01 | $71.50 | $73.42 | $71.50 | $73.29 | $73.18 | 127,246 |
2021-10-29 | $70.75 | $71.58 | $70.75 | $71.55 | $71.45 | 5,047 |
2021-10-28 | $70.66 | $71.31 | $70.66 | $71.11 | $71.00 | 5,739 |
2021-10-27 | $70.32 | $71.33 | $70.32 | $70.83 | $70.73 | 1,558 |
2021-10-26 | $69.88 | $70.63 | $69.79 | $69.79 | $69.69 | 3,776 |
2021-10-25 | $70.32 | $70.54 | $69.51 | $69.51 | $69.40 | 4,012 |
2021-10-22 | $71.14 | $71.18 | $70.33 | $70.40 | $70.30 | 2,051 |
2021-10-21 | $71.60 | $72.02 | $71.45 | $71.83 | $71.72 | 4,350 |
2021-10-20 | $71.23 | $71.95 | $71.06 | $71.71 | $71.61 | 5,116 |
2021-10-19 | $71.25 | $71.25 | $70.90 | $71.13 | $71.03 | 2,556 |
2021-10-18 | $71.05 | $71.36 | $70.70 | $70.81 | $70.71 | 5,584 |
2021-10-15 | $72.91 | $72.93 | $71.47 | $71.47 | $71.37 | 4,188 |
2021-10-14 | $71.32 | $72.27 | $71.32 | $72.27 | $72.16 | 2,596 |
2021-10-13 | $70.55 | $70.71 | $70.40 | $70.68 | $70.58 | 1,434 |
2021-10-12 | $70.12 | $70.31 | $70.10 | $70.16 | $70.05 | 3,567 |
2021-10-11 | $70.55 | $70.55 | $70.19 | $70.19 | $70.09 | 1,708 |
2021-10-08 | $71.11 | $71.11 | $70.12 | $70.17 | $70.07 | 2,543 |
2021-10-07 | $69.75 | $71.15 | $69.75 | $70.62 | $70.52 | 5,098 |
2021-10-06 | $68.78 | $69.06 | $68.11 | $69.04 | $68.94 | 13,907 |
2021-10-05 | $68.93 | $69.91 | $68.93 | $69.53 | $69.43 | 6,738 |
2021-10-04 | $69.76 | $69.76 | $68.97 | $69.05 | $68.95 | 6,273 |
2021-10-01 | $69.47 | $70.04 | $68.72 | $70.04 | $69.94 | 15,211 |
2021-09-30 | $70.03 | $70.11 | $69.03 | $69.08 | $68.98 | 25,906 |
2021-09-29 | $69.92 | $69.92 | $69.44 | $69.64 | $69.54 | 3,841 |
2021-09-28 | $70.27 | $70.27 | $69.45 | $69.45 | $69.35 | 6,908 |
2021-09-27 | $71.18 | $71.38 | $71.12 | $71.12 | $71.01 | 2,468 |
2021-09-24 | $70.54 | $71.06 | $70.54 | $70.91 | $70.81 | 3,359 |
2021-09-23 | $69.93 | $70.98 | $69.88 | $70.90 | $70.74 | 6,805 |
2021-09-22 | $69.68 | $70.08 | $69.68 | $69.72 | $69.57 | 1,193 |
2021-09-21 | $69.09 | $69.10 | $68.61 | $68.79 | $68.64 | 4,244 |
2021-09-20 | $69.36 | $69.58 | $68.65 | $69.36 | $69.21 | 8,926 |
2021-09-17 | $70.95 | $70.95 | $70.25 | $70.48 | $70.32 | 7,231 |
2021-09-16 | $70.92 | $71.40 | $70.66 | $71.29 | $71.13 | 20,399 |
2021-09-15 | $70.56 | $71.33 | $70.23 | $71.05 | $70.89 | 14,164 |
2021-09-14 | $70.49 | $70.66 | $70.18 | $70.25 | $70.10 | 2,048 |
2021-09-13 | $70.85 | $71.29 | $70.85 | $71.22 | $71.06 | 14,735 |
2021-09-10 | $71.84 | $71.84 | $70.33 | $70.34 | $70.18 | 88,831 |
2021-09-09 | $71.82 | $71.82 | $71.46 | $71.46 | $71.30 | 2,735 |
2021-09-08 | $71.90 | $71.90 | $71.36 | $71.66 | $71.50 | 5,344 |
2021-09-07 | $72.90 | $72.90 | $72.08 | $72.08 | $71.92 | 3,126 |
2021-09-03 | $73.30 | $73.30 | $72.95 | $72.95 | $72.78 | 1,710 |
2021-09-02 | $73.04 | $73.53 | $73.04 | $73.53 | $73.36 | 2,216 |
2021-09-01 | $73.08 | $73.08 | $72.18 | $72.55 | $72.39 | 8,178 |
2021-08-31 | $73.62 | $73.62 | $72.82 | $72.89 | $72.73 | 1,683 |
2021-08-30 | $73.56 | $73.65 | $73.39 | $73.44 | $73.28 | 12,948 |
2021-08-27 | $72.82 | $73.89 | $72.82 | $73.57 | $73.41 | 8,476 |
2021-08-26 | $73.00 | $73.18 | $72.46 | $72.56 | $72.40 | 54,134 |
2021-08-25 | $73.52 | $73.57 | $73.10 | $73.10 | $72.94 | 1,714 |
2021-08-24 | $72.69 | $73.10 | $72.69 | $73.10 | $72.94 | 1,057 |
2021-08-23 | $71.78 | $72.37 | $71.78 | $72.25 | $72.09 | 2,061 |
2021-08-20 | $71.20 | $71.40 | $71.20 | $71.40 | $71.24 | 864 |
2021-08-19 | $69.76 | $70.78 | $69.76 | $70.53 | $70.37 | 5,708 |
2021-08-18 | $70.66 | $70.96 | $70.21 | $70.21 | $70.05 | 1,401 |
2021-08-17 | $70.67 | $70.67 | $70.30 | $70.54 | $70.38 | 1,868 |
2021-08-16 | $70.93 | $71.34 | $70.93 | $71.14 | $70.98 | 2,334 |
2021-08-13 | $71.64 | $71.84 | $71.60 | $71.62 | $71.46 | 799 |
2021-08-12 | $71.63 | $72.04 | $71.63 | $72.04 | $71.88 | 6,870 |
2021-08-11 | $72.59 | $72.59 | $71.60 | $72.17 | $72.01 | 2,619 |
2021-08-10 | $72.65 | $72.65 | $72.31 | $72.31 | $72.15 | 2,898 |
2021-08-09 | $72.59 | $72.86 | $72.33 | $72.33 | $72.17 | 4,015 |
2021-08-06 | $72.92 | $73.25 | $72.75 | $72.75 | $72.59 | 771 |
2021-08-05 | $72.70 | $72.78 | $72.35 | $72.53 | $72.37 | 3,964 |
2021-08-04 | $73.31 | $73.31 | $72.37 | $72.74 | $72.58 | 3,961 |
2021-08-03 | $72.51 | $73.72 | $72.21 | $73.62 | $73.46 | 5,690 |
2021-08-02 | $73.22 | $73.24 | $72.37 | $72.37 | $72.21 | 5,414 |
2021-07-30 | $72.79 | $73.05 | $72.79 | $72.99 | $72.83 | 1,590 |
2021-07-29 | $72.54 | $73.19 | $72.54 | $73.06 | $72.89 | 3,091 |
2021-07-28 | $71.43 | $72.09 | $71.35 | $72.09 | $71.93 | 3,951 |
2021-07-27 | $72.14 | $72.14 | $70.65 | $71.39 | $71.23 | 8,182 |
2021-07-26 | $72.03 | $72.16 | $72.03 | $72.06 | $71.90 | 6,746 |
2021-07-23 | $71.50 | $72.04 | $71.16 | $72.03 | $71.87 | 7,929 |
2021-07-22 | $71.27 | $71.29 | $70.90 | $71.13 | $70.97 | 8,923 |
2021-07-21 | $70.92 | $71.69 | $70.92 | $71.65 | $71.49 | 1,454 |
2021-07-20 | $70.14 | $70.93 | $70.14 | $70.52 | $70.36 | 3,111 |
2021-07-19 | $69.43 | $69.93 | $69.09 | $69.22 | $69.07 | 6,919 |
2021-07-16 | $71.15 | $71.15 | $70.24 | $70.30 | $70.15 | 10,110 |
2021-07-15 | $71.75 | $71.75 | $70.79 | $71.09 | $70.93 | 5,810 |
2021-07-14 | $72.39 | $72.57 | $71.95 | $71.98 | $71.82 | 2,084 |
2021-07-13 | $72.16 | $72.32 | $71.84 | $71.84 | $71.68 | 2,118 |
2021-07-12 | $73.01 | $73.01 | $71.84 | $72.01 | $71.85 | 3,289 |
2021-07-09 | $72.03 | $72.96 | $72.03 | $72.94 | $72.78 | 2,840 |
2021-07-08 | $71.55 | $71.68 | $71.36 | $71.47 | $71.31 | 1,966 |
2021-07-07 | $72.59 | $72.59 | $71.15 | $72.21 | $72.05 | 6,141 |
2021-07-06 | $72.45 | $72.71 | $72.17 | $72.71 | $72.55 | 4,097 |
2021-07-02 | $73.36 | $73.36 | $72.36 | $72.79 | $72.63 | 2,117 |
2021-07-01 | $72.91 | $73.18 | $72.91 | $72.96 | $72.80 | 2,160 |
2021-06-30 | $73.11 | $73.11 | $72.69 | $72.84 | $72.68 | 8,010 |
2021-06-29 | $73.46 | $73.46 | $73.35 | $73.35 | $73.18 | 1,044 |
2021-06-28 | $73.69 | $73.71 | $73.34 | $73.58 | $73.42 | 4,404 |
2021-06-25 | $73.41 | $73.92 | $73.37 | $73.69 | $73.53 | 2,678 |
2021-06-24 | $72.88 | $73.27 | $72.85 | $73.10 | $72.94 | 5,681 |
2021-06-23 | $72.73 | $72.75 | $72.50 | $72.50 | $72.34 | 1,672 |
2021-06-22 | $71.98 | $72.50 | $71.80 | $72.50 | $72.34 | 9,604 |
2021-06-21 | $70.95 | $72.23 | $70.94 | $71.99 | $71.83 | 3,051 |
2021-06-18 | $72.00 | $72.00 | $70.59 | $70.59 | $70.43 | 4,187 |
2021-06-17 | $72.97 | $72.97 | $72.08 | $72.47 | $72.31 | 2,855 |
2021-06-16 | $72.93 | $73.03 | $72.54 | $72.90 | $72.74 | 1,701 |
2021-06-15 | $73.14 | $73.14 | $72.91 | $72.91 | $72.75 | 1,590 |
2021-06-14 | $73.88 | $73.88 | $73.30 | $73.57 | $73.40 | 11,144 |
2021-06-11 | $74.00 | $74.12 | $73.50 | $73.95 | $73.79 | 16,167 |
2021-06-10 | $73.39 | $73.92 | $73.06 | $73.89 | $73.72 | 5,201 |
2021-06-09 | $73.43 | $73.43 | $73.03 | $73.11 | $72.89 | 5,505 |
2021-06-08 | $73.20 | $73.72 | $73.20 | $73.68 | $73.46 | 11,530 |
2021-06-07 | $72.83 | $72.98 | $72.63 | $72.87 | $72.65 | 5,171 |
2021-06-04 | $71.91 | $72.85 | $71.91 | $72.81 | $72.60 | 11,757 |
2021-06-03 | $70.85 | $71.71 | $70.85 | $71.67 | $71.46 | 4,006 |
2021-06-02 | $70.22 | $70.71 | $70.22 | $70.71 | $70.50 | 7,300 |
2021-06-01 | $70.31 | $70.31 | $69.69 | $70.11 | $69.90 | 2,208 |
2021-05-28 | $70.31 | $70.36 | $70.25 | $70.27 | $70.07 | 4,332 |
2021-05-27 | $69.36 | $70.22 | $69.36 | $70.08 | $69.87 | 5,382 |
2021-05-26 | $68.74 | $69.21 | $68.74 | $69.17 | $68.96 | 4,451 |
2021-05-25 | $68.73 | $68.78 | $68.32 | $68.32 | $68.12 | 65,869 |
2021-05-24 | $68.44 | $68.89 | $68.44 | $68.60 | $68.40 | 2,568 |
2021-05-21 | $68.63 | $68.63 | $67.95 | $67.95 | $67.75 | 1,643 |
2021-05-20 | $66.59 | $68.25 | $66.47 | $68.24 | $68.04 | 3,033 |
2021-05-19 | $65.65 | $66.69 | $65.28 | $66.62 | $66.42 | 3,016 |
2021-05-18 | $66.93 | $67.30 | $66.65 | $66.65 | $66.45 | 2,979 |
2021-05-17 | $66.40 | $66.79 | $66.40 | $66.78 | $66.58 | 4,578 |
2021-05-14 | $66.19 | $67.05 | $65.79 | $66.87 | $66.67 | 11,338 |
2021-05-13 | $65.50 | $66.25 | $65.14 | $65.95 | $65.75 | 7,880 |
2021-05-12 | $67.07 | $67.07 | $65.00 | $65.01 | $64.82 | 15,614 |
2021-05-11 | $66.59 | $68.17 | $66.59 | $68.01 | $67.81 | 6,980 |
2021-05-10 | $68.89 | $68.89 | $68.07 | $68.07 | $67.87 | 5,262 |
2021-05-07 | $68.00 | $68.90 | $68.00 | $68.90 | $68.69 | 5,928 |
2021-05-06 | $65.87 | $67.26 | $65.87 | $67.26 | $67.06 | 2,009 |
2021-05-05 | $66.02 | $66.37 | $65.79 | $65.96 | $65.77 | 1,286 |
2021-05-04 | $66.51 | $66.51 | $65.17 | $65.72 | $65.53 | 1,525 |
2021-05-03 | $66.88 | $67.16 | $66.63 | $66.99 | $66.79 | 5,925 |
2021-04-30 | $68.08 | $68.08 | $66.70 | $66.79 | $66.59 | 1,750 |
2021-04-29 | $68.44 | $68.75 | $67.79 | $68.69 | $68.49 | 5,122 |
2021-04-28 | $68.96 | $68.96 | $68.05 | $68.05 | $67.84 | 6,371 |
2021-04-27 | $69.05 | $69.06 | $68.95 | $68.95 | $68.74 | 1,231 |
2021-04-26 | $69.04 | $69.58 | $69.02 | $69.45 | $69.24 | 2,469 |
2021-04-23 | $68.22 | $69.25 | $68.22 | $68.96 | $68.75 | 16,551 |
2021-04-22 | $68.61 | $68.80 | $67.90 | $67.97 | $67.77 | 8,188 |
2021-04-21 | $67.27 | $68.45 | $67.27 | $68.45 | $68.25 | 3,832 |
2021-04-20 | $67.57 | $67.61 | $67.25 | $67.47 | $67.27 | 5,966 |
2021-04-19 | $68.80 | $68.81 | $68.75 | $68.81 | $68.61 | 1,069 |
2021-04-16 | $69.43 | $69.99 | $69.37 | $69.69 | $69.48 | 1,096 |
2021-04-15 | $69.09 | $69.15 | $68.95 | $69.15 | $68.94 | 2,432 |
2021-04-14 | $68.94 | $69.43 | $68.82 | $68.90 | $68.69 | 10,032 |
2021-04-13 | $68.52 | $69.11 | $68.52 | $69.03 | $68.82 | 998 |
2021-04-12 | $68.79 | $68.79 | $68.45 | $68.55 | $68.35 | 1,419 |
2021-04-09 | $68.72 | $69.05 | $68.66 | $69.05 | $68.85 | 2,848 |
2021-04-08 | $68.42 | $68.88 | $67.85 | $68.87 | $68.66 | 4,009 |
2021-04-07 | $68.56 | $68.56 | $67.80 | $67.94 | $67.74 | 2,036 |
2021-04-06 | $68.73 | $68.73 | $68.11 | $68.24 | $68.04 | 6,201 |
2021-04-05 | $68.93 | $69.13 | $68.64 | $68.99 | $68.78 | 99,629 |
2021-04-01 | $67.75 | $68.25 | $67.75 | $68.24 | $68.03 | 34,155 |
2021-03-31 | $67.18 | $67.87 | $67.18 | $67.27 | $67.07 | 1,499 |
2021-03-30 | $66.85 | $67.49 | $66.85 | $67.10 | $66.90 | 2,582 |
2021-03-29 | $69.17 | $69.17 | $67.73 | $67.73 | $67.53 | 2,080 |
2021-03-26 | $67.46 | $69.52 | $67.44 | $69.52 | $69.31 | 17,167 |
2021-03-25 | $65.54 | $67.01 | $65.24 | $66.87 | $66.67 | 33,508 |
2021-03-24 | $67.52 | $67.52 | $65.40 | $65.40 | $65.15 | 3,773 |
2021-03-23 | $68.39 | $68.39 | $66.84 | $67.03 | $66.77 | 3,518 |
2021-03-22 | $68.56 | $69.16 | $68.50 | $69.06 | $68.80 | 7,143 |
2021-03-19 | $68.34 | $68.85 | $68.28 | $68.47 | $68.21 | 5,387 |
2021-03-18 | $69.47 | $70.06 | $68.19 | $68.38 | $68.12 | 17,874 |
2021-03-17 | $68.95 | $70.10 | $68.95 | $70.10 | $69.83 | 5,995 |
2021-03-16 | $69.79 | $70.00 | $69.45 | $69.77 | $69.50 | 7,682 |
2021-03-15 | $69.13 | $69.88 | $69.12 | $69.78 | $69.51 | 18,934 |
2021-03-12 | $67.89 | $68.71 | $67.89 | $68.64 | $68.38 | 6,512 |
2021-03-11 | $67.78 | $68.25 | $67.72 | $68.06 | $67.80 | 12,543 |
2021-03-10 | $66.63 | $66.82 | $66.02 | $66.52 | $66.27 | 7,659 |
2021-03-09 | $65.45 | $66.40 | $65.45 | $66.01 | $65.76 | 2,173 |
2021-03-08 | $64.12 | $64.85 | $64.12 | $64.48 | $64.24 | 3,480 |
2021-03-05 | $64.19 | $64.19 | $62.51 | $63.99 | $63.75 | 2,347 |
2021-03-04 | $65.47 | $65.47 | $62.80 | $63.45 | $63.21 | 19,301 |
2021-03-03 | $66.15 | $66.18 | $65.27 | $65.29 | $65.04 | 33,228 |
2021-03-02 | $67.09 | $67.09 | $66.12 | $66.12 | $65.87 | 226,461 |
2021-03-01 | $66.42 | $67.61 | $66.42 | $67.55 | $67.29 | 31,830 |
2021-02-26 | $66.37 | $66.47 | $65.41 | $65.41 | $65.16 | 14,322 |
2021-02-25 | $66.90 | $67.18 | $65.62 | $65.95 | $65.70 | 45,987 |
2021-02-24 | $65.89 | $66.91 | $65.78 | $66.91 | $66.66 | 2,959 |
2021-02-23 | $65.83 | $66.28 | $64.82 | $66.15 | $65.90 | 12,001 |
2021-02-22 | $67.38 | $67.38 | $66.82 | $66.85 | $66.60 | 5,216 |
2021-02-19 | $68.39 | $68.46 | $67.94 | $67.94 | $67.68 | 6,236 |
2021-02-18 | $68.30 | $68.30 | $67.80 | $67.83 | $67.57 | 126,799 |
2021-02-17 | $69.50 | $69.50 | $68.17 | $68.78 | $68.52 | 4,950 |
2021-02-16 | $71.08 | $71.08 | $70.02 | $70.11 | $69.84 | 27,747 |
2021-02-12 | $70.25 | $70.60 | $70.25 | $70.60 | $70.33 | 6,488 |
2021-02-11 | $70.46 | $70.46 | $69.44 | $70.17 | $69.91 | 27,086 |
2021-02-10 | $70.59 | $70.67 | $69.47 | $70.12 | $69.85 | 5,010 |
2021-02-09 | $70.13 | $70.48 | $69.74 | $70.32 | $70.05 | 12,815 |
2021-02-08 | $68.95 | $69.79 | $68.95 | $69.79 | $69.52 | 9,986 |
2021-02-05 | $68.80 | $68.87 | $67.98 | $68.35 | $68.09 | 28,304 |
2021-02-04 | $66.78 | $67.12 | $66.78 | $67.12 | $66.86 | 17,028 |
2021-02-03 | $66.29 | $66.42 | $66.16 | $66.38 | $66.13 | 2,631 |
2021-02-02 | $66.56 | $66.56 | $65.70 | $66.00 | $65.75 | 9,670 |
2021-02-01 | $65.45 | $66.80 | $65.24 | $66.49 | $66.24 | 134,273 |
2021-01-29 | $66.19 | $66.56 | $64.60 | $64.72 | $64.47 | 16,852 |
2021-01-28 | $67.53 | $67.78 | $65.76 | $66.19 | $65.94 | 83,623 |
2021-01-27 | $65.65 | $68.06 | $65.65 | $67.25 | $66.99 | 17,726 |
2021-01-26 | $66.49 | $66.49 | $65.96 | $66.41 | $66.16 | 3,516 |
2021-01-25 | $66.03 | $66.83 | $65.82 | $66.22 | $65.97 | 2,310 |
2021-01-22 | $65.23 | $65.70 | $65.23 | $65.70 | $65.45 | 3,926 |
2021-01-21 | $65.57 | $65.57 | $65.00 | $65.44 | $65.19 | 1,368 |
2021-01-20 | $65.25 | $65.30 | $65.25 | $65.26 | $65.01 | 1,808 |
2021-01-19 | $64.41 | $65.12 | $64.41 | $65.00 | $64.75 | 3,601 |
2021-01-15 | $63.97 | $64.70 | $63.97 | $64.54 | $64.29 | 3,894 |
2021-01-14 | $63.56 | $64.82 | $63.56 | $64.43 | $64.18 | 2,845 |
2021-01-13 | $62.50 | $62.51 | $62.30 | $62.30 | $62.07 | 575 |
2021-01-12 | $62.12 | $63.19 | $62.12 | $63.19 | $62.94 | 2,830 |
2021-01-11 | $61.73 | $62.46 | $61.73 | $62.14 | $61.90 | 3,601 |
2021-01-08 | $61.69 | $62.49 | $61.69 | $62.12 | $61.88 | 6,785 |
2021-01-07 | $60.83 | $61.23 | $60.67 | $61.23 | $61.00 | 1,350 |
2021-01-06 | $59.94 | $60.68 | $59.94 | $60.28 | $60.05 | 7,716 |
2021-01-05 | $58.74 | $59.81 | $58.74 | $59.67 | $59.44 | 7,258 |
2021-01-04 | $59.35 | $59.35 | $58.30 | $58.85 | $58.62 | 1,262 |
2020-12-31 | $59.44 | $59.67 | $59.44 | $59.62 | $59.39 | 1,171 |
2020-12-30 | $59.45 | $59.78 | $59.42 | $59.42 | $59.20 | 1,504 |
2020-12-29 | $60.37 | $60.44 | $59.09 | $59.20 | $58.98 | 3,380 |
2020-12-28 | $60.41 | $60.41 | $60.21 | $60.27 | $60.04 | 1,943 |
2020-12-24 | $59.58 | $59.67 | $59.58 | $59.67 | $59.44 | 228 |
2020-12-23 | $60.00 | $60.00 | $59.63 | $59.63 | $59.40 | 3,005 |
2020-12-22 | $59.00 | $59.81 | $59.00 | $59.81 | $59.58 | 5,116 |
2020-12-21 | $57.79 | $58.51 | $57.79 | $58.51 | $58.29 | 2,073 |
2020-12-18 | $58.14 | $59.11 | $58.14 | $59.11 | $58.88 | 14,916 |
2020-12-17 | $58.20 | $58.31 | $57.94 | $58.31 | $58.09 | 1,506 |
2020-12-16 | $57.96 | $58.31 | $57.93 | $57.95 | $57.73 | 9,825 |
2020-12-15 | $57.72 | $58.19 | $57.37 | $58.12 | $57.90 | 6,101 |
2020-12-14 | $57.77 | $57.88 | $57.31 | $57.31 | $57.10 | 2,492 |
2020-12-11 | $56.78 | $56.96 | $56.39 | $56.96 | $56.68 | 10,889 |
2020-12-10 | $56.69 | $57.05 | $56.58 | $56.93 | $56.64 | 17,975 |
2020-12-09 | $57.35 | $57.40 | $56.42 | $56.65 | $56.37 | 2,232 |
2020-12-08 | $57.16 | $57.39 | $57.15 | $57.39 | $57.10 | 7,745 |
2020-12-07 | $56.42 | $57.21 | $56.42 | $57.21 | $56.92 | 1,978 |
2020-12-04 | $55.96 | $56.43 | $55.96 | $56.43 | $56.15 | 647 |
2020-12-03 | $55.51 | $55.93 | $55.51 | $55.67 | $55.39 | 1,678 |
2020-12-02 | $55.18 | $55.45 | $55.14 | $55.45 | $55.17 | 1,116 |
2020-12-01 | $55.28 | $55.34 | $55.28 | $55.30 | $55.02 | 870 |
2020-11-30 | $55.45 | $55.50 | $55.03 | $55.03 | $54.75 | 1,100 |
2020-11-27 | $55.48 | $55.51 | $55.45 | $55.51 | $55.23 | 436 |
2020-11-25 | $54.93 | $55.18 | $54.93 | $55.11 | $54.83 | 2,574 |
2020-11-24 | $54.64 | $55.20 | $54.64 | $55.17 | $54.89 | 2,392 |
2020-11-23 | $53.58 | $54.36 | $53.58 | $54.29 | $54.02 | 1,747 |
2020-11-20 | $53.54 | $53.81 | $53.54 | $53.60 | $53.33 | 813 |
2020-11-19 | $53.23 | $53.50 | $52.96 | $53.50 | $53.23 | 2,082 |
2020-11-18 | $54.31 | $54.35 | $53.33 | $53.33 | $53.06 | 1,627 |
2020-11-17 | $53.92 | $54.27 | $53.72 | $54.19 | $53.92 | 2,197 |
2020-11-16 | $54.09 | $54.25 | $54.01 | $54.25 | $53.98 | 2,648 |
2020-11-13 | $52.66 | $53.34 | $52.66 | $53.34 | $53.08 | 3,150 |
2020-11-12 | $52.64 | $52.64 | $51.92 | $51.92 | $51.66 | 1,292 |
2020-11-11 | $52.34 | $52.63 | $51.95 | $52.63 | $52.37 | 2,945 |
2020-11-10 | $52.13 | $52.15 | $51.61 | $52.02 | $51.76 | 1,798 |
2020-11-09 | $53.67 | $54.29 | $52.50 | $52.50 | $52.24 | 4,246 |
2020-11-06 | $51.51 | $51.56 | $51.32 | $51.56 | $51.30 | 1,969 |
2020-11-05 | $50.10 | $51.02 | $50.10 | $51.02 | $50.77 | 18,960 |
2020-11-04 | $50.02 | $50.02 | $49.09 | $49.16 | $48.91 | 2,774 |
2020-11-03 | $48.68 | $49.86 | $48.68 | $49.48 | $49.23 | 3,290 |
2020-11-02 | $48.10 | $48.11 | $47.22 | $47.72 | $47.48 | 3,338 |
2020-10-30 | $47.68 | $47.68 | $47.08 | $47.46 | $47.22 | 5,420 |
2020-10-29 | $47.38 | $47.87 | $47.37 | $47.73 | $47.49 | 7,966 |
2020-10-28 | $48.40 | $48.40 | $47.41 | $47.44 | $47.21 | 2,824 |
2020-10-27 | $49.21 | $49.61 | $49.13 | $49.18 | $48.93 | 1,995 |
2020-10-26 | $50.05 | $50.05 | $48.42 | $49.13 | $48.88 | 2,913 |
2020-10-23 | $50.39 | $50.39 | $50.00 | $50.22 | $49.97 | 2,184 |
2020-10-22 | $50.26 | $50.26 | $49.65 | $50.15 | $49.90 | 4,527 |
2020-10-21 | $50.35 | $50.35 | $49.87 | $49.93 | $49.68 | 1,733 |
2020-10-20 | $50.28 | $50.36 | $49.81 | $49.85 | $49.60 | 2,066 |
2020-10-19 | $50.30 | $50.50 | $49.82 | $49.82 | $49.57 | 3,270 |
2020-10-16 | $50.02 | $50.17 | $49.83 | $49.97 | $49.72 | 6,283 |
2020-10-15 | $49.07 | $49.95 | $49.07 | $49.95 | $49.70 | 3,512 |
2020-10-14 | $49.74 | $49.74 | $49.46 | $49.52 | $49.27 | 3,538 |
2020-10-13 | $50.37 | $50.37 | $49.45 | $49.46 | $49.21 | 4,195 |
2020-10-12 | $50.13 | $50.24 | $49.80 | $50.24 | $49.99 | 3,698 |
2020-10-09 | $49.84 | $50.13 | $49.84 | $49.97 | $49.72 | 2,110 |
2020-10-08 | $49.02 | $49.40 | $49.02 | $49.40 | $49.15 | 2,467 |
2020-10-07 | $47.85 | $48.45 | $47.85 | $48.45 | $48.20 | 3,398 |
2020-10-06 | $47.94 | $48.36 | $47.62 | $47.62 | $47.38 | 4,223 |
2020-10-05 | $47.01 | $47.84 | $47.01 | $47.84 | $47.60 | 5,406 |
2020-10-02 | $45.83 | $46.84 | $45.83 | $46.77 | $46.54 | 16,172 |
2020-10-01 | $46.68 | $46.87 | $46.54 | $46.87 | $46.64 | 238,437 |
2020-09-30 | $46.74 | $46.89 | $46.42 | $46.62 | $46.39 | 8,559 |
2020-09-29 | $46.38 | $47.08 | $46.38 | $46.88 | $46.65 | 2,803 |
2020-09-28 | $46.39 | $46.67 | $46.37 | $46.55 | $46.32 | 2,864 |
2020-09-25 | $45.24 | $45.69 | $45.15 | $45.67 | $45.44 | 4,325 |
2020-09-24 | $45.20 | $45.70 | $45.19 | $45.34 | $45.12 | 8,104 |
2020-09-23 | $46.75 | $46.79 | $45.49 | $45.49 | $45.26 | 1,548 |
2020-09-22 | $46.50 | $47.11 | $46.48 | $47.11 | $46.77 | 7,696 |
2020-09-21 | $47.09 | $47.09 | $46.48 | $46.81 | $46.47 | 8,176 |
2020-09-18 | $48.00 | $48.02 | $47.17 | $47.64 | $47.30 | 5,188 |
2020-09-17 | $47.25 | $47.86 | $47.25 | $47.82 | $47.48 | 3,975 |
2020-09-16 | $48.22 | $48.38 | $47.91 | $48.03 | $47.68 | 4,977 |
2020-09-15 | $48.07 | $48.23 | $47.81 | $47.85 | $47.50 | 2,572 |
2020-09-14 | $47.50 | $47.78 | $47.50 | $47.78 | $47.43 | 2,876 |
2020-09-11 | $47.05 | $47.23 | $46.82 | $47.16 | $46.82 | 4,152 |
2020-09-10 | $48.09 | $48.09 | $46.80 | $46.91 | $46.57 | 11,073 |
2020-09-09 | $48.17 | $48.17 | $47.94 | $48.14 | $47.80 | 3,487 |
2020-09-08 | $47.89 | $48.18 | $47.68 | $47.68 | $47.34 | 2,097 |
2020-09-04 | $49.59 | $49.66 | $48.23 | $48.86 | $48.51 | 2,365 |
2020-09-03 | $51.21 | $51.21 | $48.73 | $49.31 | $48.95 | 11,682 |
2020-09-02 | $52.63 | $53.17 | $52.38 | $53.17 | $52.79 | 3,825 |
2020-09-01 | $51.90 | $52.38 | $51.76 | $52.38 | $52.00 | 4,019 |
2020-08-31 | $52.08 | $52.10 | $51.73 | $52.10 | $51.72 | 1,888 |
2020-08-28 | $52.13 | $52.13 | $51.71 | $52.01 | $51.63 | 2,251 |
2020-08-27 | $52.26 | $52.52 | $51.55 | $51.81 | $51.44 | 8,850 |
2020-08-26 | $52.45 | $52.56 | $52.27 | $52.35 | $51.97 | 5,786 |
2020-08-25 | $52.63 | $52.67 | $52.12 | $52.38 | $52.01 | 3,091 |
2020-08-24 | $52.88 | $53.02 | $52.60 | $52.61 | $52.23 | 11,170 |
2020-08-21 | $52.55 | $52.55 | $52.36 | $52.48 | $52.10 | 3,082 |
2020-08-20 | $52.95 | $52.95 | $52.76 | $52.85 | $52.47 | 1,135 |
2020-08-19 | $53.50 | $53.50 | $53.09 | $53.14 | $52.76 | 6,798 |
2020-08-18 | $52.91 | $53.09 | $52.91 | $53.02 | $52.63 | 2,278 |
2020-08-17 | $53.59 | $53.76 | $53.13 | $53.21 | $52.83 | 10,350 |
2020-08-14 | $53.55 | $53.61 | $53.49 | $53.61 | $53.22 | 7,462 |
2020-08-13 | $53.98 | $54.31 | $53.81 | $53.96 | $53.57 | 2,758 |
2020-08-12 | $54.43 | $54.58 | $54.36 | $54.49 | $54.09 | 4,704 |
2020-08-11 | $55.05 | $55.18 | $54.32 | $54.32 | $53.93 | 5,052 |
2020-08-10 | $55.18 | $55.18 | $54.34 | $54.62 | $54.23 | 5,451 |
2020-08-07 | $55.02 | $55.02 | $54.66 | $54.98 | $54.58 | 4,187 |
2020-08-06 | $55.04 | $55.22 | $54.97 | $55.19 | $54.79 | 4,196 |
2020-08-05 | $55.21 | $55.21 | $54.34 | $54.40 | $54.01 | 13,860 |
2020-08-04 | $54.86 | $55.07 | $54.80 | $55.06 | $54.66 | 3,463 |
2020-08-03 | $53.79 | $54.59 | $53.79 | $54.59 | $54.20 | 3,843 |
2020-07-31 | $53.56 | $53.74 | $52.75 | $53.74 | $53.35 | 3,024 |
2020-07-30 | $52.84 | $53.34 | $52.45 | $53.32 | $52.94 | 5,767 |
2020-07-29 | $53.24 | $53.55 | $53.24 | $53.55 | $53.16 | 5,026 |
2020-07-28 | $52.93 | $53.00 | $52.08 | $52.08 | $51.70 | 15,666 |
2020-07-27 | $53.16 | $53.35 | $53.01 | $53.31 | $52.93 | 10,473 |
2020-07-24 | $52.67 | $52.76 | $52.40 | $52.40 | $52.02 | 7,497 |
2020-07-23 | $52.60 | $53.65 | $52.60 | $53.21 | $52.82 | 7,993 |
2020-07-22 | $52.26 | $52.61 | $52.26 | $52.60 | $52.22 | 6,192 |
2020-07-21 | $51.94 | $52.32 | $51.94 | $52.10 | $51.72 | 3,252 |
2020-07-20 | $50.96 | $51.55 | $50.95 | $51.50 | $51.13 | 6,330 |
2020-07-17 | $49.97 | $51.06 | $49.97 | $50.97 | $50.60 | 17,920 |
2020-07-16 | $49.20 | $49.71 | $49.20 | $49.71 | $49.35 | 2,728 |
2020-07-15 | $49.80 | $50.14 | $49.49 | $49.73 | $49.37 | 3,315 |
2020-07-14 | $48.44 | $49.10 | $48.12 | $49.06 | $48.71 | 9,005 |
2020-07-13 | $49.42 | $49.85 | $48.40 | $48.40 | $48.05 | 25,328 |
2020-07-10 | $48.90 | $49.15 | $48.74 | $48.98 | $48.63 | 4,793 |
2020-07-09 | $49.17 | $49.69 | $48.71 | $49.49 | $49.13 | 9,092 |
2020-07-08 | $48.72 | $49.14 | $48.57 | $48.85 | $48.50 | 1,825 |
2020-07-07 | $49.70 | $49.70 | $48.62 | $48.62 | $48.27 | 5,234 |
2020-07-06 | $49.75 | $50.22 | $49.68 | $50.01 | $49.65 | 4,934 |
2020-07-02 | $49.19 | $49.64 | $48.83 | $48.91 | $48.56 | 2,900 |
2020-07-01 | $49.32 | $49.32 | $48.67 | $48.67 | $48.32 | 7,559 |
2020-06-30 | $49.14 | $49.52 | $49.02 | $49.52 | $49.16 | 4,281 |
2020-06-29 | $48.40 | $49.05 | $48.23 | $48.92 | $48.57 | 4,825 |
2020-06-26 | $48.19 | $48.50 | $47.94 | $48.50 | $48.15 | 3,016 |
2020-06-25 | $47.84 | $48.46 | $47.30 | $48.45 | $48.10 | 4,448 |
2020-06-24 | $48.96 | $48.96 | $47.82 | $48.07 | $47.72 | 5,270 |
2020-06-23 | $49.82 | $49.83 | $49.26 | $49.27 | $48.91 | 5,634 |
2020-06-22 | $49.32 | $49.62 | $49.31 | $49.48 | $49.12 | 2,592 |
2020-06-19 | $50.39 | $50.58 | $49.23 | $49.49 | $49.13 | 6,137 |
2020-06-18 | $49.81 | $49.97 | $49.63 | $49.86 | $49.50 | 12,879 |
2020-06-17 | $51.45 | $51.45 | $50.26 | $50.27 | $49.91 | 4,060 |
2020-06-16 | $51.55 | $51.94 | $50.72 | $51.04 | $50.67 | 11,523 |
2020-06-15 | $48.29 | $49.86 | $48.28 | $49.65 | $49.29 | 6,228 |
2020-06-12 | $50.02 | $50.33 | $48.40 | $49.52 | $49.10 | 8,894 |
2020-06-11 | $50.74 | $50.74 | $48.48 | $48.48 | $48.07 | 12,514 |
2020-06-10 | $52.60 | $52.82 | $52.05 | $52.21 | $51.76 | 8,524 |
2020-06-09 | $53.24 | $53.24 | $52.73 | $52.98 | $52.53 | 15,710 |
2020-06-08 | $53.09 | $53.65 | $53.09 | $53.64 | $53.18 | 13,321 |
2020-06-05 | $52.44 | $53.30 | $52.44 | $52.91 | $52.46 | 4,676 |
2020-06-04 | $51.94 | $51.94 | $51.13 | $51.39 | $50.95 | 1,911 |
2020-06-03 | $51.53 | $52.25 | $51.53 | $52.13 | $51.68 | 3,475 |
2020-06-02 | $51.28 | $51.28 | $50.99 | $51.19 | $50.75 | 3,977 |
2020-06-01 | $50.64 | $51.22 | $50.64 | $51.05 | $50.61 | 5,029 |
2020-05-29 | $49.92 | $50.69 | $49.51 | $50.68 | $50.25 | 37,647 |
2020-05-28 | $50.39 | $50.77 | $49.78 | $49.94 | $49.51 | 5,142 |
2020-05-27 | $50.25 | $50.53 | $49.58 | $50.53 | $50.10 | 3,794 |
2020-05-26 | $50.34 | $50.40 | $49.84 | $49.84 | $49.41 | 4,440 |
2020-05-22 | $48.75 | $48.90 | $48.25 | $48.90 | $48.48 | 572 |
2020-05-21 | $49.30 | $49.30 | $48.60 | $48.60 | $48.18 | 1,453 |
2020-05-20 | $48.81 | $49.40 | $48.81 | $49.28 | $48.86 | 1,974 |
2020-05-19 | $48.43 | $48.72 | $48.27 | $48.27 | $47.86 | 2,223 |
2020-05-18 | $47.77 | $48.49 | $47.77 | $48.39 | $47.98 | 3,741 |
2020-05-15 | $46.16 | $46.69 | $46.16 | $46.48 | $46.08 | 2,599 |
2020-05-14 | $46.15 | $46.25 | $45.45 | $46.22 | $45.82 | 5,409 |
2020-05-13 | $48.22 | $48.22 | $45.99 | $46.47 | $46.07 | 52,004 |
2020-05-12 | $50.27 | $50.27 | $48.54 | $48.54 | $48.12 | 7,793 |
2020-05-11 | $50.38 | $50.38 | $49.84 | $50.01 | $49.58 | 6,833 |
2020-05-08 | $49.19 | $50.48 | $49.19 | $50.48 | $50.05 | 17,915 |
2020-05-07 | $48.79 | $48.79 | $48.39 | $48.52 | $48.11 | 10,229 |
2020-05-06 | $48.75 | $48.75 | $48.15 | $48.15 | $47.74 | 1,835 |
2020-05-05 | $48.53 | $49.14 | $48.53 | $48.72 | $48.30 | 3,528 |
2020-05-04 | $47.59 | $47.93 | $47.35 | $47.93 | $47.52 | 2,721 |
2020-05-01 | $48.44 | $48.44 | $47.76 | $47.89 | $47.48 | 6,553 |
2020-04-30 | $50.94 | $50.94 | $49.68 | $49.68 | $49.26 | 8,448 |
2020-04-29 | $51.22 | $51.70 | $51.17 | $51.39 | $50.95 | 5,343 |
2020-04-28 | $51.27 | $51.49 | $50.24 | $50.24 | $49.81 | 4,673 |
2020-04-27 | $49.24 | $50.16 | $49.18 | $50.03 | $49.60 | 4,516 |
2020-04-24 | $48.28 | $48.71 | $47.95 | $48.71 | $48.29 | 3,565 |
2020-04-23 | $48.11 | $48.51 | $47.87 | $47.95 | $47.54 | 3,902 |
2020-04-22 | $47.08 | $47.83 | $46.89 | $47.74 | $47.33 | 5,789 |
2020-04-21 | $47.31 | $47.31 | $46.22 | $46.22 | $45.82 | 12,426 |
2020-04-20 | $47.40 | $48.63 | $47.40 | $48.21 | $47.80 | 6,101 |
2020-04-17 | $48.26 | $48.58 | $47.58 | $47.98 | $47.57 | 7,574 |
2020-04-16 | $47.34 | $47.34 | $46.60 | $47.16 | $46.76 | 6,514 |
2020-04-15 | $47.41 | $47.47 | $46.88 | $46.90 | $46.50 | 11,466 |
2020-04-14 | $48.06 | $48.72 | $48.06 | $48.50 | $48.09 | 18,794 |
2020-04-13 | $47.72 | $47.92 | $46.66 | $47.01 | $46.61 | 42,461 |
2020-04-09 | $48.55 | $48.60 | $47.71 | $48.12 | $47.71 | 6,408 |
2020-04-08 | $46.44 | $47.86 | $46.44 | $47.67 | $47.26 | 18,928 |
2020-04-07 | $46.58 | $46.96 | $45.88 | $45.91 | $45.52 | 19,877 |
2020-04-06 | $43.36 | $45.65 | $43.36 | $45.62 | $45.23 | 14,412 |
2020-04-03 | $42.68 | $42.70 | $41.70 | $42.01 | $41.65 | 14,317 |
2020-04-02 | $41.24 | $42.54 | $41.24 | $42.35 | $41.99 | 3,563 |
2020-04-01 | $41.99 | $42.03 | $41.23 | $41.44 | $41.09 | 4,692 |
2020-03-31 | $44.17 | $44.36 | $42.98 | $43.26 | $42.89 | 18,991 |
2020-03-30 | $43.30 | $44.24 | $42.82 | $44.24 | $43.86 | 4,734 |
2020-03-27 | $43.81 | $44.20 | $43.20 | $43.21 | $42.84 | 10,467 |
2020-03-26 | $43.21 | $45.31 | $42.90 | $45.31 | $44.92 | 14,626 |
2020-03-25 | $41.88 | $43.80 | $41.53 | $42.73 | $42.36 | 15,630 |
2020-03-24 | $40.66 | $42.20 | $40.31 | $42.12 | $41.64 | 24,668 |
2020-03-23 | $39.04 | $39.10 | $37.29 | $38.17 | $37.74 | 14,239 |
2020-03-20 | $41.05 | $41.77 | $38.83 | $38.96 | $38.52 | 10,941 |
2020-03-19 | $37.97 | $40.96 | $37.97 | $40.39 | $39.93 | 10,704 |
2020-03-18 | $37.82 | $40.16 | $37.50 | $38.22 | $37.78 | 12,715 |
2020-03-17 | $39.14 | $41.09 | $38.30 | $40.67 | $40.21 | 94,990 |
2020-03-16 | $38.07 | $40.79 | $37.71 | $38.62 | $38.18 | 23,315 |
2020-03-13 | $41.66 | $41.82 | $39.27 | $41.82 | $41.34 | 25,240 |
2020-03-12 | $40.60 | $41.19 | $39.66 | $39.66 | $39.21 | 15,138 |
2020-03-11 | $45.57 | $45.57 | $43.17 | $43.74 | $43.24 | 21,498 |
2020-03-10 | $46.06 | $46.44 | $44.62 | $46.44 | $45.91 | 28,791 |
2020-03-09 | $43.93 | $45.84 | $43.93 | $44.54 | $44.03 | 14,457 |
2020-03-06 | $47.21 | $47.80 | $46.97 | $47.80 | $47.26 | 13,743 |
2020-03-05 | $49.07 | $49.44 | $48.52 | $48.61 | $48.06 | 3,492 |
2020-03-04 | $48.95 | $50.13 | $48.78 | $50.13 | $49.56 | 10,464 |
2020-03-03 | $49.54 | $50.15 | $48.44 | $48.84 | $48.28 | 10,211 |
2020-03-02 | $48.89 | $49.57 | $48.04 | $49.57 | $49.01 | 20,877 |
2020-02-28 | $47.37 | $48.50 | $47.36 | $48.50 | $47.95 | 9,109 |
2020-02-27 | $49.40 | $50.36 | $48.77 | $48.87 | $48.31 | 7,669 |
2020-02-26 | $51.39 | $51.45 | $50.55 | $50.55 | $49.97 | 31,071 |
2020-02-25 | $52.79 | $52.79 | $51.10 | $51.15 | $50.57 | 4,926 |
2020-02-24 | $52.73 | $53.00 | $52.35 | $52.61 | $52.01 | 12,072 |
2020-02-21 | $54.69 | $54.69 | $53.97 | $54.37 | $53.75 | 7,159 |
2020-02-20 | $54.25 | $55.02 | $54.10 | $55.02 | $54.39 | 6,889 |
2020-02-19 | $54.60 | $54.71 | $54.49 | $54.62 | $54.00 | 2,725 |
2020-02-18 | $54.45 | $54.48 | $54.03 | $54.37 | $53.75 | 6,569 |
2020-02-14 | $55.05 | $55.05 | $54.41 | $54.66 | $54.04 | 4,080 |
2020-02-13 | $54.96 | $55.57 | $54.96 | $55.45 | $54.82 | 95,887 |
2020-02-12 | $55.40 | $55.62 | $55.29 | $55.57 | $54.94 | 6,495 |
2020-02-11 | $54.81 | $55.54 | $54.81 | $55.12 | $54.49 | 6,835 |
2020-02-10 | $53.70 | $54.36 | $53.56 | $54.35 | $53.73 | 1,814 |
2020-02-07 | $54.07 | $54.07 | $53.72 | $53.76 | $53.15 | 3,477 |
2020-02-06 | $54.76 | $54.76 | $54.51 | $54.51 | $53.89 | 2,912 |
2020-02-05 | $54.87 | $54.87 | $54.32 | $54.58 | $53.96 | 3,390 |
2020-02-04 | $54.31 | $54.88 | $54.28 | $54.59 | $53.97 | 19,720 |
2020-02-03 | $53.42 | $53.93 | $53.42 | $53.64 | $53.03 | 3,491 |
2020-01-31 | $54.22 | $54.22 | $53.09 | $53.18 | $52.57 | 9,960 |
2020-01-30 | $54.21 | $54.50 | $53.81 | $54.47 | $53.85 | 34,558 |
2020-01-29 | $56.06 | $56.06 | $54.67 | $54.67 | $54.05 | 29,638 |
2020-01-28 | $56.16 | $56.17 | $55.88 | $55.88 | $55.24 | 9,126 |
2020-01-27 | $56.11 | $56.54 | $55.93 | $56.18 | $55.54 | 18,561 |
2020-01-24 | $57.10 | $57.43 | $56.88 | $57.23 | $56.58 | 70,689 |
2020-01-23 | $56.59 | $56.89 | $56.00 | $56.88 | $56.23 | 7,035 |
2020-01-22 | $56.90 | $57.02 | $56.61 | $56.66 | $56.01 | 16,075 |
2020-01-21 | $56.76 | $56.98 | $56.60 | $56.61 | $55.97 | 5,163 |
2020-01-17 | $57.33 | $57.43 | $56.85 | $57.04 | $56.39 | 22,027 |
2020-01-16 | $56.56 | $57.13 | $56.56 | $57.13 | $56.48 | 2,942 |
2020-01-15 | $55.94 | $56.35 | $55.94 | $56.12 | $55.48 | 5,617 |
2020-01-14 | $55.90 | $56.29 | $55.89 | $56.06 | $55.42 | 8,127 |
2020-01-13 | $55.38 | $56.16 | $55.37 | $56.16 | $55.52 | 4,476 |
2020-01-10 | $55.62 | $55.63 | $55.21 | $55.26 | $54.63 | 11,733 |
2020-01-09 | $55.91 | $55.91 | $55.55 | $55.61 | $54.98 | 2,523 |
2020-01-08 | $55.52 | $55.82 | $55.30 | $55.59 | $54.96 | 5,507 |
2020-01-07 | $55.33 | $55.50 | $55.30 | $55.45 | $54.82 | 116,332 |
2020-01-06 | $54.77 | $55.49 | $54.72 | $55.40 | $54.77 | 4,201 |
2020-01-03 | $55.15 | $55.45 | $55.14 | $55.29 | $54.66 | 11,673 |
2020-01-02 | $55.62 | $55.92 | $55.35 | $55.78 | $55.14 | 34,506 |
2019-12-31 | $55.27 | $55.36 | $55.17 | $55.23 | $54.60 | 12,686 |
2019-12-30 | $55.37 | $55.40 | $54.98 | $55.09 | $54.46 | 4,233 |
2019-12-27 | $55.48 | $55.48 | $55.08 | $55.14 | $54.51 | 5,136 |
2019-12-26 | $55.47 | $55.54 | $55.30 | $55.39 | $54.76 | 5,281 |
2019-12-24 | $55.31 | $55.40 | $55.24 | $55.26 | $54.63 | 10,593 |
2019-12-23 | $55.17 | $55.57 | $55.04 | $55.34 | $54.71 | 7,604 |
2019-12-20 | $55.12 | $55.12 | $54.95 | $55.06 | $54.43 | 18,102 |
2019-12-19 | $54.47 | $55.36 | $54.47 | $55.26 | $54.63 | 13,242 |
2019-12-18 | $54.58 | $54.58 | $54.47 | $54.51 | $53.89 | 57,900 |
2019-12-17 | $54.29 | $54.64 | $54.18 | $54.63 | $54.01 | 14,551 |
2019-12-16 | $54.11 | $54.87 | $54.11 | $54.26 | $53.64 | 38,956 |
2019-12-13 | $54.11 | $54.75 | $53.66 | $53.80 | $53.13 | 89,174 |
2019-12-12 | $53.03 | $54.20 | $53.03 | $54.11 | $53.43 | 78,445 |
2019-12-11 | $52.63 | $52.70 | $52.47 | $52.70 | $52.04 | 6,258 |
2019-12-10 | $52.57 | $52.62 | $52.24 | $52.28 | $51.63 | 110,604 |
2019-12-09 | $52.68 | $52.84 | $52.37 | $52.37 | $51.71 | 11,381 |
2019-12-06 | $52.99 | $53.05 | $52.82 | $52.82 | $52.16 | 16,729 |
2019-12-05 | $53.25 | $53.25 | $52.64 | $52.81 | $52.15 | 5,303 |
2019-12-04 | $53.74 | $54.00 | $53.31 | $53.31 | $52.64 | 3,255 |
2019-12-03 | $53.08 | $53.43 | $52.83 | $53.43 | $52.76 | 4,518 |
2019-12-02 | $54.72 | $54.72 | $53.80 | $53.91 | $53.24 | 10,296 |
2019-11-29 | $54.55 | $54.79 | $54.52 | $54.67 | $53.99 | 4,575 |
2019-11-27 | $54.65 | $54.91 | $54.65 | $54.75 | $54.06 | 4,891 |
2019-11-26 | $54.81 | $55.02 | $54.58 | $54.68 | $54.00 | 73,711 |
2019-11-25 | $54.20 | $54.90 | $54.20 | $54.87 | $54.18 | 40,867 |
2019-11-22 | $53.75 | $54.14 | $53.75 | $54.01 | $53.33 | 4,612 |
2019-11-21 | $53.99 | $54.08 | $53.65 | $53.69 | $53.02 | 12,762 |
2019-11-20 | $54.41 | $54.60 | $53.75 | $54.16 | $53.48 | 15,711 |
2019-11-19 | $54.70 | $54.85 | $54.38 | $54.67 | $53.99 | 103,329 |
2019-11-18 | $54.31 | $54.70 | $54.31 | $54.62 | $53.94 | 4,016 |
2019-11-15 | $54.29 | $54.54 | $54.17 | $54.54 | $53.86 | 37,841 |
2019-11-14 | $53.93 | $54.01 | $53.61 | $53.97 | $53.29 | 70,433 |
2019-11-13 | $54.34 | $54.61 | $54.26 | $54.45 | $53.77 | 5,521 |
2019-11-12 | $54.48 | $54.73 | $54.43 | $54.60 | $53.92 | 4,835 |
2019-11-11 | $54.32 | $54.70 | $54.15 | $54.54 | $53.86 | 8,665 |
2019-11-08 | $53.52 | $54.76 | $53.52 | $54.76 | $54.07 | 3,769 |
2019-11-07 | $52.81 | $53.58 | $52.81 | $53.29 | $52.62 | 24,397 |
2019-11-06 | $52.49 | $52.50 | $52.04 | $52.42 | $51.76 | 21,662 |
2019-11-05 | $52.82 | $53.20 | $52.82 | $52.87 | $52.21 | 4,951 |
2019-11-04 | $53.04 | $53.31 | $52.74 | $52.74 | $52.08 | 14,149 |
2019-11-01 | $52.21 | $52.76 | $51.90 | $52.68 | $52.02 | 61,835 |
2019-10-31 | $53.20 | $53.45 | $52.87 | $53.40 | $52.73 | 23,576 |
2019-10-30 | $52.88 | $53.04 | $52.55 | $53.04 | $52.38 | 15,567 |
2019-10-29 | $53.03 | $53.14 | $52.75 | $53.02 | $52.36 | 8,594 |
2019-10-28 | $53.02 | $53.56 | $53.02 | $53.14 | $52.48 | 19,959 |
2019-10-25 | $52.64 | $53.22 | $52.64 | $53.04 | $52.38 | 75,318 |
2019-10-24 | $53.92 | $53.92 | $52.37 | $52.45 | $51.79 | 60,113 |
2019-10-23 | $53.24 | $53.41 | $53.12 | $53.37 | $52.70 | 2,694 |
2019-10-22 | $53.62 | $53.72 | $53.39 | $53.41 | $52.74 | 6,048 |
2019-10-21 | $53.11 | $53.66 | $53.11 | $53.48 | $52.81 | 26,317 |
2019-10-18 | $52.59 | $52.70 | $52.49 | $52.69 | $52.03 | 2,186 |
2019-10-17 | $52.40 | $52.80 | $52.29 | $52.78 | $52.12 | 27,935 |
2019-10-16 | $52.02 | $52.08 | $51.91 | $52.00 | $51.35 | 3,686 |
2019-10-15 | $51.57 | $52.16 | $51.57 | $51.87 | $51.22 | 5,926 |
2019-10-14 | $51.59 | $51.59 | $51.29 | $51.42 | $50.78 | 5,651 |
2019-10-11 | $51.51 | $52.21 | $51.51 | $51.67 | $51.02 | 12,160 |
2019-10-10 | $50.82 | $50.92 | $50.63 | $50.82 | $50.18 | 2,739 |
2019-10-09 | $51.13 | $51.18 | $50.93 | $51.04 | $50.40 | 2,200 |
2019-10-08 | $51.26 | $51.28 | $50.64 | $50.72 | $50.09 | 11,169 |
2019-10-07 | $51.29 | $51.79 | $51.29 | $51.68 | $51.03 | 8,558 |
2019-10-04 | $51.03 | $51.42 | $50.93 | $51.42 | $50.78 | 48,500 |
2019-10-03 | $50.55 | $50.88 | $49.84 | $50.82 | $50.18 | 7,399 |
2019-10-02 | $50.90 | $50.90 | $50.37 | $50.78 | $50.14 | 5,517 |
2019-10-01 | $53.27 | $53.48 | $51.14 | $51.30 | $50.66 | 49,045 |
2019-09-30 | $53.21 | $53.35 | $53.19 | $53.19 | $52.52 | 6,724 |
2019-09-27 | $53.46 | $53.81 | $53.08 | $53.16 | $52.49 | 64,467 |
2019-09-26 | $53.67 | $53.67 | $53.26 | $53.38 | $52.71 | 13,092 |
2019-09-25 | $52.84 | $53.96 | $52.72 | $53.87 | $53.20 | 17,675 |
2019-09-24 | $53.65 | $53.65 | $52.61 | $52.85 | $52.19 | 183,271 |
2019-09-23 | $53.44 | $53.81 | $53.09 | $53.60 | $52.86 | 7,637 |
2019-09-20 | $53.86 | $54.04 | $53.31 | $53.49 | $52.75 | 37,371 |
2019-09-19 | $54.01 | $54.06 | $53.35 | $53.35 | $52.61 | 8,393 |
2019-09-18 | $53.70 | $53.76 | $53.15 | $53.53 | $52.79 | 5,294 |
2019-09-17 | $54.14 | $54.14 | $53.53 | $53.81 | $53.06 | 8,878 |
2019-09-16 | $53.53 | $54.39 | $53.53 | $54.27 | $53.52 | 8,962 |
2019-09-13 | $54.34 | $54.35 | $53.84 | $53.84 | $53.09 | 10,414 |
2019-09-12 | $54.57 | $54.67 | $54.01 | $54.28 | $53.53 | 52,023 |
2019-09-11 | $53.25 | $54.30 | $53.01 | $54.30 | $53.55 | 17,375 |
2019-09-10 | $52.04 | $52.97 | $51.69 | $52.96 | $52.23 | 116,984 |
2019-09-09 | $52.57 | $52.58 | $51.99 | $52.24 | $51.52 | 12,775 |
2019-09-06 | $52.28 | $52.37 | $52.06 | $52.33 | $51.61 | 12,373 |
2019-09-05 | $51.43 | $52.23 | $51.43 | $52.03 | $51.31 | 25,611 |
2019-09-04 | $51.15 | $51.40 | $51.06 | $51.09 | $50.38 | 7,439 |
2019-09-03 | $50.83 | $50.94 | $50.38 | $50.59 | $49.89 | 18,694 |
2019-08-30 | $51.51 | $51.51 | $50.98 | $51.22 | $50.51 | 22,242 |
2019-08-29 | $50.50 | $51.38 | $50.50 | $51.29 | $50.58 | 15,386 |
2019-08-28 | $49.48 | $50.27 | $49.32 | $50.17 | $49.48 | 25,383 |
2019-08-27 | $50.54 | $50.54 | $49.58 | $49.75 | $49.06 | 10,013 |
2019-08-26 | $50.40 | $50.40 | $50.10 | $50.25 | $49.55 | 424,806 |
2019-08-23 | $51.18 | $51.39 | $49.89 | $49.89 | $49.20 | 13,119 |
2019-08-22 | $51.93 | $51.97 | $51.51 | $51.53 | $50.82 | 17,809 |
2019-08-21 | $51.51 | $51.77 | $51.51 | $51.67 | $50.95 | 23,289 |
2019-08-20 | $51.65 | $51.65 | $51.01 | $51.03 | $50.32 | 5,684 |
2019-08-19 | $51.55 | $51.93 | $51.51 | $51.70 | $50.98 | 4,155 |
2019-08-16 | $50.42 | $50.99 | $50.42 | $50.78 | $50.08 | 15,276 |
2019-08-15 | $50.95 | $50.95 | $49.66 | $50.06 | $49.37 | 24,698 |
2019-08-14 | $52.08 | $52.08 | $51.08 | $51.19 | $50.48 | 14,275 |
2019-08-13 | $52.06 | $53.28 | $52.06 | $52.94 | $52.21 | 11,511 |
2019-08-12 | $52.45 | $52.48 | $51.90 | $52.05 | $51.33 | 6,599 |
2019-08-09 | $53.36 | $53.36 | $52.70 | $52.73 | $52.00 | 5,682 |
2019-08-08 | $53.42 | $54.01 | $53.42 | $53.82 | $53.07 | 8,776 |
2019-08-07 | $52.31 | $52.75 | $51.92 | $52.72 | $51.99 | 6,300 |
2019-08-06 | $52.99 | $53.00 | $52.25 | $52.97 | $52.24 | 5,816 |
2019-08-05 | $52.87 | $52.87 | $51.89 | $52.37 | $51.64 | 11,596 |
2019-08-02 | $54.97 | $54.97 | $53.78 | $53.96 | $53.21 | 11,156 |
2019-08-01 | $56.63 | $57.19 | $55.64 | $55.66 | $54.89 | 21,877 |
2019-07-31 | $57.14 | $57.42 | $56.33 | $56.61 | $55.83 | 21,262 |
2019-07-30 | $56.97 | $57.08 | $56.73 | $57.03 | $56.24 | 15,588 |
2019-07-29 | $57.40 | $57.40 | $57.00 | $57.29 | $56.50 | 83,558 |
2019-07-26 | $56.89 | $57.33 | $56.86 | $57.32 | $56.53 | 7,196 |
2019-07-25 | $57.16 | $57.16 | $56.43 | $56.60 | $55.82 | 12,532 |
2019-07-24 | $56.60 | $57.10 | $56.58 | $57.06 | $56.27 | 22,440 |
2019-07-23 | $56.56 | $56.61 | $56.18 | $56.60 | $55.82 | 10,248 |
2019-07-22 | $56.28 | $56.45 | $56.15 | $56.22 | $55.44 | 18,816 |
2019-07-19 | $56.45 | $56.57 | $56.17 | $56.17 | $55.39 | 6,533 |
2019-07-18 | $56.51 | $56.51 | $55.80 | $56.26 | $55.48 | 7,201 |
2019-07-17 | $56.49 | $56.73 | $56.38 | $56.46 | $55.68 | 3,727 |
2019-07-16 | $56.54 | $56.84 | $56.52 | $56.52 | $55.74 | 3,584 |
2019-07-15 | $56.57 | $56.57 | $56.33 | $56.50 | $55.72 | 11,857 |
2019-07-12 | $55.92 | $56.59 | $55.92 | $56.46 | $55.68 | 5,123 |
2019-07-11 | $55.87 | $56.05 | $55.59 | $55.91 | $55.14 | 13,120 |
2019-07-10 | $55.97 | $56.30 | $55.75 | $55.78 | $55.01 | 73,253 |
2019-07-09 | $55.23 | $55.70 | $54.93 | $55.70 | $54.93 | 24,489 |
2019-07-08 | $55.11 | $55.11 | $54.55 | $54.64 | $53.88 | 55,525 |
2019-07-05 | $55.44 | $55.69 | $55.04 | $55.59 | $54.82 | 47,692 |
2019-07-03 | $55.21 | $55.63 | $55.16 | $55.63 | $54.86 | 9,713 |
2019-07-02 | $55.00 | $55.36 | $55.00 | $55.20 | $54.44 | 100,326 |
2019-07-01 | $55.42 | $55.82 | $54.96 | $55.07 | $54.31 | 12,390 |
2019-06-28 | $54.03 | $54.36 | $53.97 | $54.29 | $53.54 | 11,593 |
2019-06-27 | $53.82 | $54.02 | $53.75 | $53.89 | $53.14 | 7,949 |
2019-06-26 | $53.51 | $54.01 | $53.51 | $53.64 | $52.90 | 3,715 |
2019-06-25 | $53.80 | $53.94 | $53.15 | $53.15 | $52.41 | 39,312 |
2019-06-24 | $54.22 | $54.22 | $53.85 | $53.87 | $53.12 | 40,309 |
2019-06-21 | $54.61 | $54.61 | $54.14 | $54.14 | $53.39 | 5,886 |
2019-06-20 | $54.86 | $54.86 | $54.39 | $54.71 | $53.95 | 6,472 |
2019-06-19 | $54.42 | $54.42 | $53.79 | $54.13 | $53.38 | 13,234 |
2019-06-18 | $53.74 | $54.95 | $53.74 | $54.28 | $53.53 | 15,744 |
2019-06-17 | $53.22 | $53.71 | $53.22 | $53.41 | $52.67 | 24,576 |
2019-06-14 | $53.83 | $53.83 | $53.13 | $53.24 | $52.45 | 39,887 |
2019-06-13 | $54.34 | $54.46 | $54.16 | $54.18 | $53.37 | 16,222 |
2019-06-12 | $54.49 | $54.49 | $53.99 | $54.10 | $53.29 | 8,227 |
2019-06-11 | $54.89 | $55.14 | $54.31 | $54.38 | $53.57 | 35,796 |
2019-06-10 | $54.39 | $54.88 | $54.35 | $54.45 | $53.64 | 44,783 |
2019-06-07 | $53.81 | $54.23 | $53.63 | $54.12 | $53.31 | 39,731 |
2019-06-06 | $53.69 | $53.91 | $53.35 | $53.79 | $52.99 | 49,894 |
2019-06-05 | $52.87 | $53.25 | $52.45 | $53.21 | $52.42 | 20,412 |
2019-06-04 | $51.49 | $52.50 | $51.49 | $52.50 | $51.72 | 79,322 |
2019-06-03 | $50.79 | $51.32 | $50.74 | $50.98 | $50.22 | 71,110 |
2019-05-31 | $51.43 | $51.43 | $50.74 | $50.79 | $50.03 | 44,628 |
2019-05-30 | $51.73 | $52.26 | $51.72 | $52.00 | $51.22 | 45,741 |
2019-05-29 | $51.90 | $52.03 | $51.42 | $51.61 | $50.84 | 690,377 |
2019-05-28 | $52.82 | $52.90 | $52.10 | $52.14 | $51.36 | 9,029 |
2019-05-24 | $52.64 | $52.82 | $52.39 | $52.69 | $51.90 | 11,963 |
2019-05-23 | $52.60 | $52.61 | $52.03 | $52.19 | $51.41 | 18,896 |
2019-05-22 | $53.21 | $53.43 | $53.11 | $53.20 | $52.41 | 21,194 |
2019-05-21 | $53.01 | $53.59 | $53.01 | $53.42 | $52.62 | 14,936 |
2019-05-20 | $52.65 | $52.93 | $52.50 | $52.65 | $51.86 | 29,964 |
2019-05-17 | $53.56 | $54.04 | $53.12 | $53.12 | $52.33 | 15,899 |
2019-05-16 | $53.98 | $54.56 | $53.98 | $54.07 | $53.26 | 13,965 |
2019-05-15 | $53.28 | $53.95 | $53.28 | $53.86 | $53.06 | 39,796 |
2019-05-14 | $53.22 | $53.91 | $53.22 | $53.64 | $52.84 | 25,655 |
2019-05-13 | $54.13 | $54.13 | $52.90 | $53.07 | $52.28 | 31,666 |
2019-05-10 | $55.17 | $55.48 | $54.21 | $55.41 | $54.58 | 80,460 |
2019-05-09 | $55.91 | $55.91 | $54.95 | $55.49 | $54.66 | 70,296 |
2019-05-08 | $56.85 | $57.20 | $56.63 | $56.82 | $55.97 | 50,458 |
2019-05-07 | $57.56 | $57.62 | $56.45 | $56.92 | $56.07 | 98,820 |
2019-05-06 | $57.65 | $58.21 | $57.30 | $58.06 | $57.19 | 53,956 |
2019-05-03 | $57.96 | $58.82 | $57.59 | $58.75 | $57.87 | 151,955 |
2019-05-02 | $58.67 | $59.24 | $58.22 | $58.70 | $57.82 | 16,116 |
2019-05-01 | $59.32 | $59.61 | $58.77 | $58.77 | $57.89 | 27,678 |
2019-04-30 | $59.76 | $59.76 | $58.57 | $59.29 | $58.41 | 14,340 |
2019-04-29 | $59.16 | $59.76 | $59.16 | $59.56 | $58.67 | 15,250 |
2019-04-26 | $59.54 | $59.54 | $59.00 | $59.26 | $58.38 | 37,363 |
2019-04-25 | $60.29 | $60.29 | $58.96 | $59.54 | $58.65 | 28,686 |
2019-04-24 | $60.41 | $60.92 | $60.41 | $60.69 | $59.78 | 35,526 |
2019-04-23 | $60.07 | $60.46 | $60.01 | $60.45 | $59.55 | 16,704 |
2019-04-22 | $59.76 | $60.11 | $59.76 | $60.04 | $59.14 | 47,456 |
2019-04-18 | $60.16 | $60.19 | $59.68 | $59.85 | $58.96 | 43,423 |
2019-04-17 | $60.59 | $60.71 | $60.03 | $60.05 | $59.15 | 30,202 |
2019-04-16 | $60.08 | $60.45 | $60.02 | $60.39 | $59.49 | 25,081 |
2019-04-15 | $59.94 | $60.07 | $59.59 | $59.89 | $59.00 | 34,821 |
2019-04-12 | $59.53 | $59.90 | $59.51 | $59.90 | $59.01 | 6,608 |
2019-04-11 | $59.32 | $59.32 | $58.99 | $59.19 | $58.31 | 188,645 |
2019-04-10 | $58.45 | $59.22 | $58.44 | $59.22 | $58.34 | 18,863 |
2019-04-09 | $58.49 | $58.82 | $58.36 | $58.37 | $57.50 | 15,223 |
2019-04-08 | $58.34 | $58.72 | $57.96 | $58.72 | $57.84 | 35,078 |
2019-04-05 | $58.38 | $58.58 | $58.34 | $58.44 | $57.57 | 10,122 |
2019-04-04 | $58.59 | $58.74 | $57.79 | $58.19 | $57.32 | 15,924 |
2019-04-03 | $58.23 | $58.84 | $58.23 | $58.42 | $57.55 | 23,375 |
2019-04-02 | $57.75 | $58.04 | $57.74 | $57.93 | $57.07 | 21,068 |
2019-04-01 | $57.00 | $57.59 | $56.98 | $57.59 | $56.73 | 171,161 |
2019-03-29 | $56.38 | $56.60 | $56.24 | $56.47 | $55.63 | 48,090 |
2019-03-28 | $55.62 | $56.24 | $55.62 | $56.01 | $55.17 | 57,295 |
2019-03-27 | $55.64 | $55.79 | $54.98 | $55.55 | $54.72 | 25,500 |
2019-03-26 | $55.34 | $55.83 | $55.31 | $55.63 | $54.80 | 7,968 |
2019-03-25 | $55.08 | $55.20 | $54.68 | $55.06 | $54.24 | 51,883 |
2019-03-22 | $56.56 | $56.76 | $55.26 | $55.26 | $54.44 | 22,412 |
2019-03-21 | $55.89 | $56.85 | $55.88 | $56.74 | $55.89 | 11,000 |
2019-03-20 | $55.91 | $55.95 | $55.24 | $55.52 | $54.69 | 13,099 |
2019-03-19 | $56.41 | $56.56 | $55.95 | $56.01 | $55.13 | 14,288 |
2019-03-18 | $56.26 | $56.68 | $55.99 | $56.30 | $55.42 | 36,705 |
2019-03-15 | $56.11 | $56.56 | $56.11 | $56.37 | $55.49 | 42,126 |
2019-03-14 | $55.84 | $56.10 | $55.80 | $55.90 | $55.03 | 37,654 |
2019-03-13 | $55.85 | $56.29 | $55.78 | $55.90 | $55.03 | 15,162 |
2019-03-12 | $55.87 | $55.87 | $55.42 | $55.54 | $54.67 | 43,579 |
2019-03-11 | $54.86 | $55.94 | $54.86 | $55.88 | $55.01 | 73,815 |
2019-03-08 | $54.38 | $54.85 | $54.20 | $54.79 | $53.94 | 75,537 |
2019-03-07 | $55.48 | $55.48 | $54.86 | $54.94 | $54.08 | 192,751 |
2019-03-06 | $56.26 | $56.26 | $55.45 | $55.57 | $54.70 | 12,738 |
2019-03-05 | $57.09 | $57.09 | $56.17 | $56.22 | $55.34 | 336,763 |
2019-03-04 | $57.54 | $57.59 | $56.54 | $57.01 | $56.12 | 69,780 |
2019-03-01 | $57.39 | $57.54 | $57.16 | $57.24 | $56.35 | 19,023 |
2019-02-28 | $57.49 | $57.49 | $57.16 | $57.16 | $56.27 | 23,118 |
2019-02-27 | $57.30 | $57.53 | $57.02 | $57.50 | $56.60 | 28,819 |
2019-02-26 | $57.30 | $57.61 | $57.30 | $57.37 | $56.48 | 17,867 |
2019-02-25 | $57.64 | $57.70 | $57.42 | $57.46 | $56.56 | 121,228 |
2019-02-22 | $56.33 | $57.25 | $56.33 | $57.19 | $56.30 | 1,014,017 |
2019-02-21 | $56.28 | $56.28 | $55.87 | $56.09 | $55.22 | 28,958 |
2019-02-20 | $56.22 | $56.50 | $56.17 | $56.34 | $55.46 | 52,296 |
2019-02-19 | $55.50 | $56.24 | $55.50 | $56.07 | $55.20 | 38,743 |
2019-02-15 | $55.04 | $55.58 | $55.04 | $55.58 | $54.71 | 27,067 |
2019-02-14 | $54.03 | $54.72 | $54.03 | $54.50 | $53.65 | 83,115 |
2019-02-13 | $53.67 | $54.03 | $53.67 | $54.00 | $53.16 | 3,895 |
2019-02-12 | $53.41 | $53.65 | $53.41 | $53.59 | $52.75 | 6,676 |
2019-02-11 | $52.67 | $53.18 | $52.64 | $53.18 | $52.35 | 4,716 |
2019-02-08 | $51.84 | $52.56 | $51.84 | $52.55 | $51.73 | 6,167 |
2019-02-07 | $51.78 | $51.78 | $50.92 | $51.14 | $50.34 | 8,577 |
2019-02-06 | $51.77 | $52.13 | $51.77 | $52.11 | $51.30 | 18,622 |
2019-02-05 | $51.57 | $51.75 | $51.47 | $51.47 | $50.67 | 6,839 |
2019-02-04 | $51.39 | $51.57 | $51.29 | $51.56 | $50.76 | 19,706 |
2019-02-01 | $51.23 | $51.46 | $51.12 | $51.31 | $50.51 | 40,634 |
2019-01-31 | $50.34 | $51.09 | $50.34 | $51.06 | $50.26 | 45,278 |
2019-01-30 | $49.99 | $50.38 | $49.67 | $50.26 | $49.48 | 4,255 |
2019-01-29 | $50.59 | $50.77 | $50.27 | $50.27 | $49.49 | 2,943 |
2019-01-28 | $50.46 | $50.64 | $50.25 | $50.56 | $49.77 | 3,789 |
2019-01-25 | $50.71 | $51.13 | $50.71 | $50.90 | $50.11 | 2,838 |
2019-01-24 | $49.75 | $50.45 | $49.75 | $50.36 | $49.57 | 4,256 |
2019-01-23 | $50.16 | $50.16 | $49.52 | $49.77 | $48.99 | 3,181 |
2019-01-22 | $50.00 | $50.05 | $49.29 | $49.38 | $48.61 | 14,899 |
2019-01-18 | $49.99 | $50.61 | $49.99 | $50.46 | $49.67 | 6,747 |
2019-01-17 | $49.55 | $49.93 | $49.44 | $49.79 | $49.01 | 10,624 |
2019-01-16 | $50.03 | $50.13 | $49.78 | $49.80 | $49.02 | 12,978 |
2019-01-15 | $49.30 | $49.89 | $49.30 | $49.83 | $49.05 | 4,591 |
2019-01-14 | $49.51 | $49.51 | $49.13 | $49.26 | $48.49 | 3,718 |
2019-01-11 | $49.41 | $49.81 | $49.34 | $49.70 | $48.92 | 7,089 |
2019-01-10 | $49.04 | $49.67 | $49.04 | $49.67 | $48.90 | 6,694 |
2019-01-09 | $49.19 | $49.50 | $49.12 | $49.22 | $48.45 | 4,467 |
2019-01-08 | $48.91 | $49.09 | $48.45 | $49.06 | $48.29 | 7,405 |
2019-01-07 | $47.75 | $48.63 | $47.75 | $48.37 | $47.62 | 23,028 |
2019-01-04 | $47.34 | $47.52 | $47.34 | $47.50 | $46.76 | 995 |
2019-01-03 | $46.38 | $46.64 | $45.96 | $45.96 | $45.24 | 15,630 |
2019-01-02 | $46.64 | $47.68 | $46.64 | $47.39 | $46.65 | 6,368 |
2018-12-31 | $47.04 | $47.33 | $46.79 | $47.25 | $46.51 | 36,791 |
2018-12-28 | $46.78 | $47.46 | $46.39 | $46.79 | $46.06 | 7,112 |
2018-12-27 | $45.81 | $46.49 | $45.36 | $46.49 | $45.77 | 4,824 |
2018-12-26 | $44.33 | $46.10 | $44.25 | $46.08 | $45.36 | 20,203 |
2018-12-24 | $44.93 | $44.95 | $44.15 | $44.15 | $43.46 | 18,169 |
2018-12-21 | $46.95 | $47.04 | $45.18 | $45.18 | $44.48 | 25,288 |
2018-12-20 | $47.19 | $47.49 | $46.06 | $46.67 | $45.94 | 51,386 |
2018-12-19 | $48.11 | $48.72 | $47.09 | $47.36 | $46.62 | 13,676 |
2018-12-18 | $48.44 | $48.53 | $47.92 | $48.05 | $47.30 | 22,948 |
2018-12-17 | $49.35 | $49.35 | $47.95 | $48.16 | $47.41 | 12,254 |
2018-12-14 | $49.87 | $50.10 | $49.33 | $49.47 | $48.66 | 12,597 |
2018-12-13 | $51.33 | $51.50 | $50.40 | $50.44 | $49.62 | 16,045 |
2018-12-12 | $51.03 | $51.41 | $50.88 | $50.88 | $50.05 | 3,658 |
2018-12-11 | $50.47 | $50.84 | $49.95 | $50.13 | $49.31 | 12,352 |
2018-12-10 | $49.09 | $50.07 | $48.95 | $49.98 | $49.16 | 24,428 |
2018-12-07 | $50.87 | $51.10 | $49.27 | $49.38 | $48.57 | 10,013 |
2018-12-06 | $49.77 | $51.01 | $49.41 | $51.01 | $50.18 | 15,686 |
2018-12-04 | $52.08 | $52.08 | $50.44 | $50.45 | $49.63 | 5,237 |
2018-12-03 | $52.19 | $52.26 | $51.84 | $52.15 | $51.30 | 22,347 |
2018-11-30 | $51.11 | $51.23 | $50.90 | $51.23 | $50.39 | 40,307 |
2018-11-29 | $51.24 | $51.37 | $50.89 | $51.05 | $50.22 | 10,108 |
2018-11-28 | $50.48 | $51.29 | $50.30 | $51.27 | $50.43 | 4,922 |
2018-11-27 | $50.00 | $50.10 | $49.72 | $49.92 | $49.10 | 37,585 |
2018-11-26 | $49.45 | $50.08 | $49.45 | $50.08 | $49.26 | 3,403 |
2018-11-23 | $48.98 | $49.55 | $48.98 | $49.39 | $48.58 | 4,580 |
2018-11-21 | $49.00 | $49.44 | $48.96 | $49.17 | $48.37 | 16,291 |
2018-11-20 | $48.86 | $49.57 | $48.44 | $48.71 | $47.91 | 193,668 |
2018-11-19 | $50.94 | $51.05 | $49.65 | $49.65 | $48.84 | 9,458 |
2018-11-16 | $51.05 | $51.33 | $50.86 | $51.22 | $50.38 | 5,067 |
2018-11-15 | $50.57 | $51.50 | $50.34 | $51.46 | $50.62 | 14,794 |
2018-11-14 | $51.08 | $51.08 | $50.37 | $50.39 | $49.57 | 3,006 |
2018-11-13 | $50.60 | $51.31 | $50.50 | $50.59 | $49.76 | 4,372 |
2018-11-12 | $52.12 | $52.12 | $50.49 | $50.49 | $49.67 | 6,556 |
2018-11-09 | $53.18 | $53.28 | $52.46 | $52.96 | $52.09 | 5,793 |
2018-11-08 | $53.16 | $53.39 | $52.99 | $53.39 | $52.52 | 12,424 |
2018-11-07 | $52.50 | $53.31 | $52.04 | $53.29 | $52.42 | 38,622 |
2018-11-06 | $52.01 | $52.17 | $51.75 | $52.12 | $51.27 | 8,025 |
2018-11-05 | $52.16 | $52.16 | $51.50 | $51.82 | $50.97 | 4,596 |
2018-11-02 | $52.01 | $52.50 | $51.52 | $52.11 | $51.26 | 17,164 |
2018-11-01 | $50.50 | $51.76 | $50.50 | $51.65 | $50.81 | 42,892 |
2018-10-31 | $49.70 | $50.81 | $49.65 | $50.22 | $49.40 | 33,642 |
2018-10-30 | $48.08 | $49.02 | $48.08 | $48.61 | $47.82 | 3,528 |
2018-10-29 | $49.55 | $49.81 | $47.49 | $47.75 | $46.97 | 4,904 |
2018-10-26 | $49.39 | $49.88 | $48.54 | $49.83 | $49.02 | 5,725 |
2018-10-25 | $49.31 | $50.42 | $49.31 | $50.33 | $49.51 | 6,350 |
2018-10-24 | $50.35 | $50.44 | $48.88 | $48.88 | $48.08 | 4,916 |
2018-10-23 | $49.96 | $50.67 | $49.18 | $50.49 | $49.67 | 5,464 |
2018-10-22 | $50.70 | $51.19 | $50.70 | $50.81 | $49.98 | 4,451 |
2018-10-19 | $51.35 | $51.62 | $50.61 | $50.61 | $49.78 | 3,158 |
2018-10-18 | $51.67 | $51.67 | $51.02 | $51.12 | $50.29 | 2,285 |
2018-10-17 | $51.53 | $51.70 | $51.10 | $51.70 | $50.86 | 4,694 |
2018-10-16 | $50.07 | $51.37 | $50.07 | $51.37 | $50.53 | 4,606 |
2018-10-15 | $49.93 | $50.23 | $49.56 | $50.00 | $49.18 | 13,096 |
2018-10-12 | $49.84 | $49.85 | $49.20 | $49.64 | $48.83 | 20,652 |
2018-10-11 | $49.60 | $49.85 | $48.90 | $48.93 | $48.13 | 14,890 |
2018-10-10 | $51.55 | $51.55 | $49.73 | $49.73 | $48.92 | 5,049 |
2018-10-09 | $51.83 | $51.97 | $51.48 | $51.57 | $50.73 | 1,911 |
2018-10-08 | $52.41 | $52.41 | $51.50 | $51.97 | $51.12 | 6,585 |
2018-10-05 | $53.55 | $53.55 | $52.34 | $52.58 | $51.72 | 3,941 |
2018-10-04 | $54.20 | $54.20 | $53.45 | $53.59 | $52.71 | 4,719 |
2018-10-03 | $54.15 | $54.45 | $54.13 | $54.35 | $53.46 | 5,270 |
2018-10-02 | $54.14 | $54.28 | $53.96 | $53.97 | $53.09 | 5,272 |
2018-10-01 | $55.18 | $55.18 | $54.15 | $54.22 | $53.33 | 7,728 |
2018-09-28 | $54.87 | $55.18 | $54.82 | $55.10 | $54.20 | 5,345 |
2018-09-27 | $54.82 | $55.10 | $54.81 | $54.81 | $53.91 | 6,618 |
2018-09-26 | $55.45 | $55.45 | $54.71 | $54.71 | $53.82 | 4,734 |
2018-09-25 | $55.50 | $55.66 | $55.20 | $55.46 | $54.50 | 20,857 |
2018-09-24 | $54.95 | $55.35 | $54.85 | $55.34 | $54.38 | 6,371 |
2018-09-21 | $55.43 | $55.43 | $55.08 | $55.08 | $54.12 | 5,408 |
2018-09-20 | $54.90 | $55.35 | $54.86 | $55.35 | $54.39 | 7,232 |
2018-09-19 | $54.68 | $54.75 | $54.45 | $54.67 | $53.72 | 9,052 |
2018-09-18 | $54.80 | $54.90 | $54.80 | $54.88 | $53.93 | 1,018 |
2018-09-17 | $55.08 | $55.08 | $54.66 | $54.83 | $53.88 | 2,893 |
2018-09-14 | $55.32 | $55.32 | $54.88 | $55.08 | $54.12 | 4,235 |
2018-09-13 | $55.31 | $55.31 | $55.00 | $55.11 | $54.15 | 2,521 |
2018-09-12 | $54.87 | $55.01 | $54.38 | $55.01 | $54.05 | 2,405 |
2018-09-11 | $54.99 | $55.10 | $54.68 | $54.92 | $53.96 | 5,799 |
2018-09-10 | $54.87 | $55.14 | $54.87 | $55.14 | $54.18 | 3,831 |
2018-09-07 | $55.08 | $55.43 | $54.73 | $54.73 | $53.78 | 4,188 |
2018-09-06 | $55.13 | $55.13 | $54.54 | $54.58 | $53.63 | 5,438 |
2018-09-05 | $55.65 | $55.71 | $55.06 | $55.11 | $54.15 | 2,736 |
2018-09-04 | $56.15 | $56.15 | $55.72 | $55.90 | $54.93 | 10,553 |
2018-08-31 | $56.35 | $56.45 | $56.23 | $56.34 | $55.36 | 32,494 |
2018-08-30 | $56.44 | $56.70 | $56.02 | $56.10 | $55.12 | 4,267 |
2018-08-29 | $56.06 | $56.32 | $56.06 | $56.25 | $55.27 | 2,937 |
2018-08-28 | $55.83 | $56.10 | $55.83 | $56.07 | $55.09 | 4,879 |
2018-08-27 | $55.61 | $56.00 | $55.57 | $55.82 | $54.85 | 11,082 |
2018-08-24 | $54.85 | $55.54 | $54.85 | $55.54 | $54.57 | 1,796 |
2018-08-23 | $54.50 | $54.66 | $54.26 | $54.53 | $53.58 | 4,091 |
2018-08-22 | $53.98 | $54.21 | $53.84 | $54.18 | $53.24 | 4,585 |
2018-08-21 | $54.00 | $54.19 | $54.00 | $54.04 | $53.10 | 1,879 |
2018-08-20 | $53.53 | $53.79 | $53.42 | $53.74 | $52.81 | 2,234 |
2018-08-17 | $52.84 | $53.52 | $52.84 | $53.38 | $52.45 | 19,516 |
2018-08-16 | $53.01 | $53.32 | $52.95 | $53.00 | $52.08 | 2,481 |
2018-08-15 | $52.75 | $52.75 | $51.99 | $52.35 | $51.44 | 17,685 |
2018-08-14 | $52.87 | $53.06 | $52.87 | $53.01 | $52.09 | 2,785 |
2018-08-13 | $52.79 | $53.22 | $52.73 | $52.75 | $51.83 | 3,106 |
2018-08-10 | $53.02 | $53.03 | $52.68 | $52.68 | $51.76 | 2,029 |
2018-08-09 | $52.75 | $53.41 | $52.75 | $53.23 | $52.30 | 1,451 |
2018-08-08 | $53.23 | $53.23 | $52.50 | $52.71 | $51.79 | 13,869 |
2018-08-07 | $51.80 | $53.32 | $51.80 | $53.16 | $52.24 | 4,068 |
2018-08-06 | $51.80 | $52.72 | $51.80 | $52.72 | $51.80 | 59,626 |
2018-08-03 | $52.11 | $52.23 | $51.82 | $51.82 | $50.92 | 2,637 |
2018-08-02 | $51.49 | $52.19 | $51.49 | $52.13 | $51.22 | 14,060 |
2018-08-01 | $51.84 | $52.12 | $51.47 | $51.62 | $50.72 | 2,635 |
2018-07-31 | $51.39 | $51.88 | $51.30 | $51.70 | $50.80 | 5,771 |
2018-07-30 | $52.40 | $52.40 | $51.35 | $51.39 | $50.50 | 3,472 |
2018-07-27 | $53.40 | $53.40 | $52.27 | $52.35 | $51.44 | 10,967 |
2018-07-26 | $53.15 | $53.67 | $53.09 | $53.51 | $52.58 | 1,844 |
2018-07-25 | $53.12 | $53.23 | $53.12 | $53.23 | $52.30 | 1,262 |
2018-07-24 | $53.05 | $53.08 | $52.60 | $52.60 | $51.69 | 985 |
2018-07-23 | $53.20 | $53.20 | $52.62 | $52.84 | $51.92 | 8,717 |
2018-07-20 | $53.72 | $53.72 | $53.33 | $53.33 | $52.40 | 8,278 |
2018-07-19 | $54.12 | $54.27 | $53.86 | $53.86 | $52.92 | 2,238 |
2018-07-18 | $54.03 | $54.28 | $54.00 | $54.24 | $53.30 | 3,354 |
2018-07-17 | $53.84 | $54.28 | $53.77 | $54.12 | $53.18 | 13,112 |
2018-07-16 | $54.17 | $54.46 | $53.89 | $53.95 | $53.01 | 3,377 |
2018-07-13 | $54.70 | $54.91 | $53.92 | $54.12 | $53.18 | 104,152 |
2018-07-12 | $54.18 | $54.80 | $54.18 | $54.74 | $53.79 | 6,046 |
2018-07-11 | $53.75 | $54.07 | $53.61 | $53.92 | $52.98 | 28,897 |
2018-07-10 | $53.98 | $54.11 | $53.89 | $54.05 | $53.11 | 12,952 |
2018-07-09 | $53.87 | $53.97 | $53.48 | $53.87 | $52.93 | 3,174 |
2018-07-06 | $53.39 | $53.67 | $53.39 | $53.67 | $52.74 | 1,102 |
2018-07-05 | $52.53 | $52.99 | $52.34 | $52.99 | $52.07 | 4,190 |
2018-07-03 | $52.87 | $52.96 | $52.31 | $52.31 | $51.40 | 5,926 |
2018-07-02 | $52.05 | $52.78 | $51.85 | $52.77 | $51.85 | 31,185 |
2018-06-29 | $52.28 | $52.64 | $52.28 | $52.33 | $51.42 | 15,822 |
2018-06-28 | $51.30 | $52.14 | $51.19 | $52.11 | $51.20 | 13,037 |
2018-06-27 | $52.17 | $52.17 | $51.27 | $51.27 | $50.38 | 14,829 |
2018-06-26 | $51.66 | $52.14 | $51.64 | $51.92 | $51.02 | 12,174 |
2018-06-25 | $52.41 | $52.41 | $51.35 | $51.63 | $50.61 | 14,166 |
2018-06-22 | $53.11 | $53.11 | $52.47 | $52.52 | $51.49 | 2,008 |
2018-06-21 | $53.65 | $53.65 | $52.97 | $52.97 | $51.93 | 4,383 |
2018-06-20 | $53.38 | $53.86 | $53.38 | $53.63 | $52.57 | 6,209 |
2018-06-19 | $52.98 | $53.17 | $52.71 | $53.17 | $52.12 | 7,876 |
2018-06-18 | $53.47 | $53.55 | $53.14 | $53.55 | $52.49 | 6,962 |
2018-06-15 | $53.54 | $53.75 | $53.15 | $53.75 | $52.69 | 9,781 |
2018-06-14 | $53.59 | $54.01 | $53.59 | $53.80 | $52.74 | 10,613 |
2018-06-13 | $53.55 | $53.74 | $53.43 | $53.49 | $52.44 | 8,280 |
2018-06-12 | $52.79 | $53.15 | $52.75 | $53.15 | $52.10 | 69,077 |
2018-06-11 | $52.54 | $52.82 | $52.54 | $52.73 | $51.69 | 413,639 |
2018-06-08 | $52.41 | $52.66 | $52.14 | $52.61 | $51.57 | 11,300 |
2018-06-07 | $52.91 | $52.91 | $52.32 | $52.59 | $51.55 | 2,259 |
2018-06-06 | $52.90 | $52.96 | $52.62 | $52.96 | $51.92 | 492,746 |
2018-06-05 | $52.40 | $52.61 | $52.38 | $52.61 | $51.57 | 6,002 |
2018-06-04 | $52.20 | $52.31 | $51.79 | $52.30 | $51.27 | 27,493 |
2018-06-01 | $51.65 | $52.03 | $51.65 | $51.97 | $50.95 | 4,691 |
2018-05-31 | $51.82 | $51.86 | $51.13 | $51.21 | $50.20 | 21,990 |
2018-05-30 | $52.16 | $52.17 | $51.76 | $51.76 | $50.74 | 13,154 |
2018-05-29 | $52.14 | $52.30 | $51.72 | $51.96 | $50.94 | 10,183 |
2018-05-25 | $52.09 | $52.50 | $52.09 | $52.38 | $51.35 | 5,886 |
2018-05-24 | $51.96 | $52.23 | $51.96 | $52.12 | $51.09 | 19,497 |
2018-05-23 | $51.91 | $52.34 | $51.91 | $52.34 | $51.31 | 13,408 |
2018-05-22 | $52.46 | $52.58 | $52.13 | $52.13 | $51.10 | 6,744 |
2018-05-21 | $52.16 | $52.46 | $52.12 | $52.33 | $51.30 | 5,481 |
2018-05-18 | $51.83 | $52.07 | $51.83 | $51.84 | $50.82 | 8,190 |
2018-05-17 | $51.80 | $51.96 | $51.78 | $51.80 | $50.78 | 2,848 |
2018-05-16 | $52.11 | $52.23 | $51.91 | $52.11 | $51.08 | 18,922 |
2018-05-15 | $51.97 | $52.04 | $51.55 | $52.03 | $51.00 | 32,403 |
2018-05-14 | $52.81 | $52.95 | $52.10 | $52.21 | $51.18 | 38,021 |
2018-05-11 | $52.67 | $52.67 | $52.44 | $52.46 | $51.43 | 19,169 |
2018-05-10 | $52.67 | $52.88 | $52.46 | $52.70 | $51.66 | 437,400 |
2018-05-09 | $52.53 | $52.69 | $52.31 | $52.61 | $51.57 | 3,220 |
2018-05-08 | $52.13 | $52.70 | $52.13 | $52.60 | $51.56 | 3,421 |
2018-05-07 | $51.51 | $52.36 | $51.51 | $52.08 | $51.05 | 11,740 |
2018-05-04 | $50.83 | $51.38 | $50.83 | $51.34 | $50.33 | 2,880 |
2018-05-03 | $50.95 | $51.28 | $50.51 | $51.20 | $50.19 | 11,744 |
2018-05-02 | $51.74 | $52.03 | $51.24 | $51.24 | $50.23 | 14,505 |
2018-05-01 | $51.19 | $51.19 | $50.52 | $51.12 | $50.11 | 7,542 |
2018-04-30 | $52.05 | $52.05 | $51.65 | $51.75 | $50.73 | 6,205 |
2018-04-27 | $52.16 | $52.16 | $51.68 | $51.86 | $50.84 | 2,548 |
2018-04-26 | $51.67 | $52.05 | $51.67 | $51.93 | $50.91 | 4,134 |
2018-04-25 | $52.27 | $52.27 | $51.33 | $51.80 | $50.78 | 246,074 |
2018-04-24 | $53.30 | $53.30 | $52.13 | $52.41 | $51.38 | 13,724 |
2018-04-23 | $52.96 | $53.03 | $52.40 | $52.48 | $51.45 | 4,145 |
2018-04-20 | $52.98 | $52.98 | $52.69 | $52.84 | $51.80 | 1,830 |
2018-04-19 | $53.07 | $53.07 | $52.82 | $52.92 | $51.88 | 3,906 |
2018-04-18 | $53.03 | $53.20 | $52.86 | $53.20 | $52.15 | 1,569 |
2018-04-17 | $52.24 | $53.29 | $52.05 | $53.18 | $52.13 | 8,234 |
2018-04-16 | $52.08 | $52.08 | $51.61 | $51.88 | $50.86 | 7,825 |
2018-04-13 | $52.92 | $52.92 | $52.12 | $52.26 | $51.23 | 4,052 |
2018-04-12 | $52.83 | $53.02 | $52.78 | $52.92 | $51.88 | 17,143 |
2018-04-11 | $51.79 | $52.49 | $51.79 | $52.17 | $51.14 | 16,259 |
2018-04-10 | $51.66 | $52.13 | $51.57 | $51.97 | $50.95 | 5,897 |
2018-04-09 | $51.36 | $51.55 | $51.01 | $51.01 | $50.01 | 17,976 |
2018-04-06 | $51.67 | $51.67 | $50.67 | $50.67 | $49.67 | 9,067 |
2018-04-05 | $52.33 | $52.33 | $51.85 | $51.95 | $50.93 | 2,645 |
2018-04-04 | $50.25 | $51.53 | $50.25 | $51.53 | $50.51 | 4,978 |
2018-04-03 | $50.80 | $51.06 | $50.54 | $50.83 | $49.83 | 6,247 |
2018-04-02 | $51.23 | $51.23 | $50.21 | $50.57 | $49.57 | 2,745 |
2018-03-29 | $50.79 | $51.51 | $50.57 | $51.50 | $50.49 | 26,471 |
2018-03-28 | $51.35 | $51.35 | $50.41 | $50.44 | $49.45 | 7,614 |
2018-03-27 | $52.66 | $52.66 | $51.33 | $51.41 | $50.40 | 5,114 |
2018-03-26 | $52.02 | $52.59 | $51.80 | $52.57 | $51.53 | 4,667 |
2018-03-23 | $52.57 | $52.57 | $51.51 | $51.51 | $50.50 | 8,803 |
2018-03-22 | $53.25 | $53.25 | $52.49 | $52.49 | $51.46 | 3,624 |
2018-03-21 | $53.47 | $53.99 | $53.28 | $53.64 | $52.50 | 4,738 |
2018-03-20 | $53.61 | $53.76 | $53.45 | $53.54 | $52.40 | 12,491 |
2018-03-19 | $53.59 | $53.79 | $52.75 | $53.27 | $52.13 | 10,035 |
2018-03-16 | $54.33 | $54.48 | $54.21 | $54.21 | $53.05 | 15,666 |
2018-03-15 | $54.69 | $54.69 | $54.20 | $54.40 | $53.24 | 5,925 |
2018-03-14 | $54.77 | $55.01 | $54.50 | $54.60 | $53.44 | 106,587 |
2018-03-13 | $55.09 | $55.29 | $54.54 | $54.54 | $53.38 | 6,696 |
2018-03-12 | $54.87 | $55.18 | $54.87 | $54.92 | $53.75 | 6,773 |
2018-03-09 | $53.69 | $54.30 | $53.69 | $54.28 | $53.12 | 5,192 |
2018-03-08 | $53.71 | $53.72 | $53.26 | $53.58 | $52.44 | 227,875 |
2018-03-07 | $52.60 | $53.59 | $52.60 | $53.50 | $52.36 | 8,750 |
2018-03-06 | $52.52 | $53.09 | $52.52 | $53.05 | $51.92 | 6,608 |
2018-03-05 | $51.55 | $52.37 | $51.55 | $52.30 | $51.18 | 10,591 |
2018-03-02 | $50.28 | $51.57 | $50.28 | $51.57 | $50.47 | 3,002 |
2018-03-01 | $51.21 | $51.21 | $50.64 | $50.79 | $49.71 | 5,047 |
2018-02-28 | $51.70 | $52.05 | $51.31 | $51.50 | $50.40 | 10,954 |
2018-02-27 | $52.18 | $52.30 | $51.64 | $51.64 | $50.54 | 4,071 |
2018-02-26 | $51.36 | $51.94 | $51.36 | $51.86 | $50.75 | 6,796 |
2018-02-23 | $50.45 | $51.00 | $50.29 | $51.00 | $49.91 | 1,814 |
2018-02-22 | $50.78 | $50.81 | $50.23 | $50.23 | $49.16 | 2,650 |
2018-02-21 | $51.18 | $51.28 | $51.02 | $51.09 | $50.00 | 251,899 |
2018-02-20 | $50.81 | $51.37 | $50.70 | $50.92 | $49.83 | 57,438 |
2018-02-16 | $51.32 | $51.72 | $51.32 | $51.46 | $50.36 | 3,946 |
2018-02-15 | $51.59 | $51.88 | $51.14 | $51.88 | $50.77 | 7,040 |
2018-02-14 | $49.99 | $51.04 | $49.99 | $50.98 | $49.89 | 11,802 |
2018-02-13 | $49.74 | $50.20 | $49.52 | $50.16 | $49.09 | 7,185 |
2018-02-12 | $49.41 | $50.01 | $49.28 | $49.68 | $48.62 | 2,430 |
2018-02-09 | $49.02 | $49.36 | $47.72 | $49.08 | $48.03 | 8,467 |
2018-02-08 | $49.97 | $49.97 | $48.57 | $48.57 | $47.53 | 7,773 |
2018-02-07 | $49.89 | $50.28 | $49.58 | $49.95 | $48.88 | 10,472 |
2018-02-06 | $48.03 | $49.91 | $47.60 | $49.78 | $48.72 | 36,801 |
2018-02-05 | $49.87 | $50.20 | $48.39 | $48.39 | $47.36 | 18,801 |
2018-02-02 | $50.62 | $50.99 | $50.59 | $50.59 | $49.51 | 3,015 |
2018-02-01 | $49.98 | $50.74 | $49.98 | $50.69 | $49.61 | 4,317 |
2018-01-31 | $50.14 | $50.38 | $50.14 | $50.34 | $49.27 | 10,807 |
2018-01-30 | $49.79 | $50.47 | $49.79 | $50.47 | $49.39 | 3,039 |
2018-01-29 | $50.24 | $50.40 | $50.12 | $50.14 | $49.07 | 6,229 |
2018-01-26 | $50.04 | $50.26 | $50.04 | $50.24 | $49.17 | 4,522 |
2018-01-25 | $50.02 | $50.02 | $49.63 | $49.65 | $48.59 | 14,716 |
2018-01-24 | $50.19 | $50.27 | $49.66 | $49.81 | $48.75 | 5,680 |
2018-01-23 | $50.05 | $50.23 | $50.05 | $50.17 | $49.10 | 2,235 |
2018-01-22 | $50.24 | $50.24 | $49.83 | $49.99 | $48.92 | 2,926 |
2018-01-19 | $50.18 | $50.33 | $50.18 | $50.27 | $49.20 | 3,919 |
2018-01-18 | $50.43 | $50.43 | $50.32 | $50.32 | $49.25 | 1,440 |
2018-01-17 | $50.24 | $50.51 | $50.10 | $50.49 | $49.41 | 3,764 |
2018-01-16 | $50.66 | $50.66 | $49.85 | $49.99 | $48.92 | 10,996 |
2018-01-12 | $50.40 | $50.55 | $50.35 | $50.52 | $49.44 | 5,644 |
2018-01-11 | $49.56 | $49.92 | $49.56 | $49.92 | $48.86 | 3,753 |
2018-01-10 | $49.32 | $49.49 | $49.27 | $49.36 | $48.31 | 9,790 |
2018-01-09 | $50.08 | $50.08 | $49.59 | $49.59 | $48.53 | 4,841 |
2018-01-08 | $49.28 | $50.01 | $49.28 | $50.01 | $48.94 | 5,461 |
2018-01-05 | $49.34 | $49.44 | $49.22 | $49.39 | $48.34 | 72,349 |
2018-01-04 | $49.26 | $49.30 | $49.11 | $49.16 | $48.11 | 3,233 |
2018-01-03 | $48.81 | $48.81 | $48.80 | $48.80 | $47.76 | 537 |
2018-01-02 | $48.39 | $48.72 | $48.39 | $48.72 | $47.68 | 3,654 |
2017-12-29 | $48.20 | $48.48 | $48.17 | $48.48 | $47.45 | 1,042 |
2017-12-28 | $48.61 | $48.61 | $48.56 | $48.56 | $47.52 | 403 |
2017-12-27 | $48.41 | $48.68 | $48.41 | $48.68 | $47.64 | 703 |
2017-12-26 | $48.68 | $48.68 | $48.43 | $48.43 | $47.40 | 938 |
2017-12-22 | $48.83 | $48.85 | $48.83 | $48.85 | $47.81 | 699 |
2017-12-21 | $49.01 | $49.09 | $48.98 | $48.99 | $47.94 | 2,113 |
2017-12-20 | $49.17 | $49.17 | $48.59 | $48.88 | $47.84 | 3,560 |
2017-12-19 | $48.89 | $49.20 | $48.89 | $49.20 | $48.15 | 3,873 |
2017-12-18 | $49.13 | $49.13 | $48.93 | $48.98 | $47.86 | 11,329 |
2017-12-15 | $48.49 | $48.88 | $48.22 | $48.71 | $47.60 | 3,734 |
2017-12-14 | $48.65 | $48.71 | $48.52 | $48.52 | $47.41 | 1,702 |
2017-12-13 | $48.97 | $49.01 | $48.86 | $48.99 | $47.87 | 3,184 |
2017-12-12 | $48.47 | $48.47 | $48.35 | $48.35 | $47.25 | 2,143 |
2017-12-11 | $48.25 | $48.46 | $48.25 | $48.46 | $47.35 | 660 |
2017-12-08 | $48.10 | $48.30 | $48.05 | $48.05 | $46.95 | 3,917 |
2017-12-07 | $47.70 | $47.89 | $47.66 | $47.89 | $46.80 | 5,187 |
2017-12-06 | $47.49 | $47.69 | $47.36 | $47.45 | $46.37 | 3,028 |
2017-12-05 | $47.98 | $48.10 | $47.73 | $47.73 | $46.64 | 1,632 |
2017-12-04 | $48.35 | $48.49 | $47.97 | $47.97 | $46.87 | 5,670 |
2017-12-01 | $48.82 | $48.82 | $47.65 | $48.51 | $47.40 | 67,764 |
2017-11-30 | $48.75 | $48.97 | $48.69 | $48.84 | $47.72 | 4,557 |
2017-11-29 | $49.29 | $49.29 | $48.75 | $48.98 | $47.86 | 2,936 |
2017-11-28 | $48.80 | $49.12 | $48.80 | $49.12 | $48.00 | 6,453 |
2017-11-27 | $48.58 | $48.69 | $48.56 | $48.62 | $47.51 | 4,860 |
2017-11-24 | $48.50 | $48.60 | $48.50 | $48.60 | $47.49 | 1,948 |
2017-11-22 | $48.40 | $48.52 | $48.40 | $48.47 | $47.36 | 873 |
2017-11-21 | $48.29 | $48.57 | $48.29 | $48.34 | $47.24 | 3,680 |
2017-11-20 | $47.35 | $47.84 | $47.35 | $47.79 | $46.70 | 3,088 |
2017-11-17 | $46.92 | $47.37 | $46.92 | $47.37 | $46.28 | 7,445 |
2017-11-16 | $46.67 | $47.04 | $46.67 | $47.03 | $45.96 | 4,554 |
2017-11-15 | $45.90 | $46.24 | $45.90 | $46.12 | $45.07 | 2,273 |
2017-11-14 | $46.15 | $46.39 | $46.15 | $46.31 | $45.25 | 2,881 |
2017-11-13 | $45.82 | $46.13 | $45.80 | $46.13 | $45.08 | 3,316 |
2017-11-10 | $45.52 | $45.94 | $45.52 | $45.94 | $44.89 | 3,949 |
2017-11-09 | $45.66 | $45.76 | $45.60 | $45.69 | $44.65 | 1,698 |
2017-11-08 | $46.00 | $46.49 | $46.00 | $46.41 | $45.35 | 6,539 |
2017-11-07 | $46.16 | $46.16 | $45.91 | $45.91 | $44.86 | 1,315 |
2017-11-06 | $46.09 | $46.26 | $45.91 | $46.24 | $45.19 | 5,663 |
2017-11-03 | $45.77 | $46.00 | $45.52 | $46.00 | $44.95 | 8,539 |
2017-11-02 | $45.72 | $45.72 | $45.36 | $45.40 | $44.36 | 223,794 |
2017-11-01 | $46.69 | $46.85 | $46.25 | $46.41 | $45.35 | 8,948 |
2017-10-31 | $46.38 | $46.45 | $46.26 | $46.43 | $45.37 | 51,104 |
2017-10-30 | $46.14 | $46.22 | $45.95 | $46.16 | $45.11 | 7,455 |
2017-10-27 | $46.30 | $46.30 | $46.14 | $46.14 | $45.09 | 754 |
2017-10-26 | $46.15 | $46.29 | $46.13 | $46.24 | $45.18 | 8,188 |
2017-10-25 | $46.39 | $46.52 | $46.24 | $46.28 | $45.22 | 2,799 |
2017-10-24 | $46.71 | $46.94 | $46.71 | $46.84 | $45.77 | 5,324 |
2017-10-23 | $46.56 | $46.77 | $46.45 | $46.52 | $45.46 | 56,699 |
2017-10-20 | $46.39 | $46.64 | $46.39 | $46.56 | $45.50 | 4,576 |
2017-10-19 | $45.96 | $46.24 | $45.73 | $46.12 | $45.07 | 8,906 |
2017-10-18 | $46.18 | $46.18 | $45.95 | $46.15 | $45.10 | 7,427 |
2017-10-17 | $46.11 | $46.15 | $45.94 | $46.03 | $44.98 | 9,555 |
2017-10-16 | $46.17 | $46.17 | $46.06 | $46.06 | $45.01 | 1,020 |
2017-10-13 | $46.39 | $46.49 | $46.39 | $46.44 | $45.38 | 1,255 |
2017-10-12 | $46.36 | $46.48 | $46.32 | $46.40 | $45.34 | 3,893 |
2017-10-11 | $46.58 | $46.58 | $46.58 | $46.58 | $45.52 | 415 |
2017-10-10 | $47.02 | $47.02 | $46.74 | $46.74 | $45.67 | 3,308 |
2017-10-09 | $46.96 | $46.96 | $46.93 | $46.95 | $45.88 | 1,644 |
2017-10-06 | $46.72 | $47.08 | $46.65 | $47.04 | $45.97 | 1,711 |
2017-10-05 | $46.76 | $46.78 | $46.63 | $46.75 | $45.69 | 939 |
2017-10-04 | $46.67 | $46.72 | $46.55 | $46.66 | $45.59 | 4,189 |
2017-10-03 | $46.85 | $46.85 | $46.48 | $46.61 | $45.55 | 2,058 |
2017-10-02 | $46.38 | $46.66 | $46.38 | $46.66 | $45.59 | 2,160 |
2017-09-29 | $45.85 | $46.13 | $45.85 | $46.13 | $45.08 | 1,253 |
2017-09-28 | $45.88 | $45.88 | $45.83 | $45.84 | $44.79 | 1,124 |
2017-09-27 | $45.61 | $46.18 | $45.61 | $46.14 | $45.09 | 7,539 |
2017-09-26 | $45.50 | $45.62 | $45.32 | $45.34 | $44.30 | 4,127 |
2017-09-25 | $45.73 | $45.82 | $45.23 | $45.42 | $44.30 | 13,682 |
2017-09-22 | $45.85 | $45.97 | $45.85 | $45.97 | $44.84 | 3,862 |
2017-09-21 | $45.69 | $45.80 | $45.65 | $45.66 | $44.54 | 3,232 |
2017-09-20 | $46.01 | $46.01 | $45.62 | $45.81 | $44.68 | 2,532 |
2017-09-19 | $46.04 | $46.08 | $45.88 | $45.94 | $44.81 | 6,613 |
2017-09-18 | $45.88 | $46.10 | $45.88 | $46.08 | $44.95 | 1,405 |
2017-09-15 | $45.25 | $45.70 | $45.25 | $45.70 | $44.58 | 3,757 |
2017-09-14 | $45.21 | $45.21 | $45.21 | $45.21 | $44.10 | 363 |
2017-09-13 | $45.43 | $45.52 | $45.42 | $45.42 | $44.30 | 3,769 |
2017-09-12 | $45.46 | $45.59 | $45.46 | $45.57 | $44.45 | 1,271 |
2017-09-11 | $45.37 | $45.41 | $45.35 | $45.35 | $44.23 | 1,549 |
2017-09-08 | $44.76 | $44.88 | $44.76 | $44.88 | $43.78 | 613 |
2017-09-07 | $45.08 | $45.08 | $44.91 | $45.04 | $43.93 | 132,364 |
2017-09-06 | $45.33 | $45.33 | $45.06 | $45.24 | $44.13 | 5,663 |
2017-09-05 | $45.67 | $45.74 | $45.14 | $45.26 | $44.15 | 7,104 |
2017-09-01 | $45.85 | $45.95 | $45.76 | $45.95 | $44.82 | 3,977 |
2017-08-31 | $45.59 | $45.64 | $45.36 | $45.52 | $44.40 | 6,079 |
2017-08-30 | $45.20 | $45.65 | $45.17 | $45.63 | $44.51 | 4,786 |
2017-08-29 | $44.86 | $45.16 | $44.73 | $45.16 | $44.05 | 2,883 |
2017-08-28 | $45.22 | $45.26 | $45.15 | $45.19 | $44.08 | 2,515 |
2017-08-25 | $45.29 | $45.32 | $45.11 | $45.23 | $44.12 | 1,659 |
2017-08-24 | $45.00 | $45.18 | $45.00 | $45.17 | $44.06 | 2,912 |
2017-08-23 | $44.71 | $44.97 | $44.69 | $44.97 | $43.86 | 2,630 |
2017-08-22 | $44.65 | $44.94 | $44.65 | $44.93 | $43.82 | 22,512 |
2017-08-21 | $44.16 | $44.38 | $44.16 | $44.38 | $43.29 | 2,869 |
2017-08-18 | $44.52 | $44.75 | $44.42 | $44.75 | $43.65 | 2,125 |
2017-08-17 | $45.20 | $45.29 | $44.61 | $44.62 | $43.52 | 7,010 |
2017-08-16 | $45.16 | $45.61 | $45.16 | $45.35 | $44.23 | 4,979 |
2017-08-15 | $45.57 | $45.57 | $45.22 | $45.22 | $44.11 | 12,000 |
2017-08-14 | $45.00 | $45.54 | $45.00 | $45.51 | $44.39 | 8,057 |
2017-08-11 | $44.42 | $44.87 | $44.42 | $44.72 | $43.62 | 9,817 |
2017-08-10 | $45.25 | $45.29 | $44.44 | $44.48 | $43.39 | 10,603 |
2017-08-09 | $45.82 | $45.82 | $45.32 | $45.44 | $44.32 | 59,451 |
2017-08-08 | $45.87 | $46.18 | $45.85 | $45.87 | $44.74 | 12,297 |
2017-08-07 | $45.90 | $46.18 | $45.90 | $46.05 | $44.92 | 239,999 |
2017-08-04 | $46.42 | $46.42 | $45.92 | $45.94 | $44.81 | 4,975 |
2017-08-03 | $46.18 | $46.37 | $46.14 | $46.19 | $45.05 | 3,281 |
2017-08-02 | $46.75 | $46.75 | $46.07 | $46.15 | $45.01 | 18,690 |
2017-08-01 | $46.36 | $46.75 | $46.36 | $46.74 | $45.59 | 17,886 |
2017-07-31 | $46.64 | $46.64 | $46.30 | $46.37 | $45.23 | 2,093 |
2017-07-28 | $46.55 | $46.55 | $46.38 | $46.50 | $45.36 | 5,272 |
2017-07-27 | $47.27 | $47.34 | $46.36 | $46.59 | $45.44 | 3,502 |
2017-07-26 | $47.56 | $47.62 | $47.28 | $47.28 | $46.12 | 12,799 |
2017-07-25 | $47.55 | $47.88 | $47.45 | $47.88 | $46.70 | 4,649 |
2017-07-24 | $47.14 | $47.49 | $47.10 | $47.49 | $46.32 | 2,639 |
2017-07-21 | $47.04 | $47.21 | $46.98 | $47.11 | $45.95 | 2,752 |
2017-07-20 | $47.09 | $47.14 | $46.88 | $47.05 | $45.89 | 6,443 |
2017-07-19 | $46.64 | $47.19 | $46.64 | $47.14 | $45.98 | 6,540 |
2017-07-18 | $46.20 | $46.39 | $46.20 | $46.35 | $45.21 | 3,805 |
2017-07-17 | $46.64 | $46.64 | $46.44 | $46.52 | $45.38 | 9,780 |
2017-07-14 | $46.65 | $46.72 | $46.54 | $46.62 | $45.47 | 4,684 |
2017-07-13 | $46.95 | $46.98 | $46.81 | $46.81 | $45.66 | 4,346 |
2017-07-12 | $46.92 | $47.00 | $46.73 | $46.73 | $45.58 | 5,330 |
2017-07-11 | $46.57 | $46.72 | $46.51 | $46.68 | $45.53 | 2,706 |
2017-07-10 | $46.40 | $46.60 | $46.34 | $46.54 | $45.39 | 2,251 |
2017-07-07 | $45.66 | $46.30 | $45.66 | $46.28 | $45.14 | 56,140 |
2017-07-06 | $45.72 | $45.72 | $45.44 | $45.44 | $44.32 | 3,471 |
2017-07-05 | $45.82 | $46.03 | $45.71 | $46.00 | $44.87 | 9,116 |
2017-07-03 | $46.01 | $46.03 | $45.83 | $45.83 | $44.70 | 3,143 |
2017-06-30 | $46.08 | $46.20 | $45.84 | $45.84 | $44.71 | 4,527 |
2017-06-29 | $46.83 | $46.83 | $45.75 | $45.97 | $44.84 | 11,462 |
2017-06-28 | $46.53 | $46.98 | $46.53 | $46.95 | $45.79 | 21,791 |
2017-06-27 | $47.02 | $47.02 | $46.40 | $46.40 | $45.26 | 13,887 |
2017-06-26 | $47.54 | $47.54 | $46.92 | $47.17 | $45.95 | 5,854 |
2017-06-23 | $47.33 | $47.46 | $47.26 | $47.34 | $46.11 | 7,333 |
2017-06-22 | $46.53 | $46.95 | $46.51 | $46.80 | $45.59 | 6,608 |
2017-06-21 | $46.65 | $46.87 | $46.57 | $46.61 | $45.40 | 3,632 |
2017-06-20 | $46.91 | $46.91 | $46.62 | $46.62 | $45.41 | 3,126 |
2017-06-19 | $46.76 | $47.10 | $46.76 | $47.10 | $45.88 | 8,083 |
2017-06-16 | $46.47 | $46.70 | $46.45 | $46.54 | $45.33 | 9,693 |
2017-06-15 | $46.13 | $46.45 | $45.91 | $46.39 | $45.19 | 124,940 |
2017-06-14 | $46.97 | $46.97 | $46.26 | $46.50 | $45.29 | 3,110 |
2017-06-13 | $46.47 | $46.91 | $46.46 | $46.80 | $45.59 | 6,930 |
2017-06-12 | $46.36 | $46.48 | $45.67 | $46.41 | $45.21 | 15,946 |
2017-06-09 | $47.68 | $47.88 | $46.05 | $46.47 | $45.26 | 35,340 |
2017-06-08 | $47.17 | $47.64 | $47.06 | $47.64 | $46.40 | 6,676 |
2017-06-07 | $47.54 | $47.57 | $47.10 | $47.24 | $46.01 | 4,382 |
2017-06-06 | $47.18 | $47.75 | $47.18 | $47.50 | $46.27 | 9,571 |
2017-06-05 | $47.23 | $47.44 | $47.19 | $47.34 | $46.11 | 6,249 |
2017-06-02 | $47.22 | $47.30 | $47.07 | $47.23 | $46.01 | 5,372 |
2017-06-01 | $46.14 | $47.01 | $46.00 | $47.01 | $45.79 | 129,399 |
2017-05-31 | $45.15 | $45.34 | $44.79 | $45.23 | $44.06 | 13,580 |
2017-05-30 | $45.40 | $45.45 | $45.20 | $45.22 | $44.05 | 4,612 |
2017-05-26 | $45.02 | $45.31 | $45.02 | $45.24 | $44.07 | 2,100 |
2017-05-25 | $45.13 | $45.19 | $45.03 | $45.14 | $43.97 | 6,688 |
2017-05-24 | $44.86 | $44.95 | $44.68 | $44.95 | $43.78 | 11,328 |
2017-05-23 | $45.25 | $45.26 | $44.93 | $44.96 | $43.79 | 13,978 |
2017-05-22 | $44.62 | $45.25 | $44.62 | $45.24 | $44.07 | 4,146 |
2017-05-19 | $44.25 | $44.52 | $44.22 | $44.35 | $43.20 | 27,696 |
2017-05-18 | $44.05 | $44.27 | $43.74 | $44.09 | $42.95 | 7,950 |
2017-05-17 | $45.41 | $45.43 | $44.50 | $44.52 | $43.37 | 11,566 |
2017-05-16 | $45.72 | $45.88 | $45.58 | $45.88 | $44.69 | 50,193 |
2017-05-15 | $45.59 | $45.95 | $45.59 | $45.80 | $44.61 | 9,717 |
2017-05-12 | $45.35 | $45.35 | $45.03 | $45.18 | $44.00 | 4,346 |
2017-05-11 | $45.64 | $45.64 | $45.20 | $45.43 | $44.25 | 5,210 |
2017-05-10 | $45.33 | $45.57 | $45.24 | $45.57 | $44.38 | 2,308 |
2017-05-09 | $45.10 | $45.57 | $45.10 | $45.54 | $44.36 | 12,533 |
2017-05-08 | $45.27 | $45.27 | $44.99 | $45.12 | $43.95 | 5,849 |
2017-05-05 | $44.72 | $45.25 | $44.72 | $45.25 | $44.08 | 3,775 |
2017-05-04 | $44.77 | $45.23 | $44.77 | $44.81 | $43.65 | 43 |
2017-05-03 | $44.89 | $45.10 | $44.71 | $44.88 | $43.72 | 60 |
2017-05-02 | $45.09 | $45.10 | $44.92 | $45.02 | $43.85 | 4,279 |
2017-05-01 | $44.91 | $45.15 | $44.81 | $45.09 | $43.92 | 7,944 |
2017-04-28 | $44.82 | $45.02 | $44.82 | $44.99 | $43.82 | 22,403 |
2017-04-27 | $44.90 | $45.14 | $44.90 | $45.11 | $43.94 | 11,058 |
2017-04-26 | $45.01 | $45.32 | $45.01 | $45.02 | $43.85 | 4,132 |
2017-04-25 | $45.19 | $45.28 | $45.15 | $45.15 | $43.98 | 5,150 |
2017-04-24 | $44.66 | $44.95 | $44.62 | $44.95 | $43.78 | 4,822 |
2017-04-21 | $44.31 | $44.31 | $44.15 | $44.15 | $43.00 | 7,570 |
2017-04-20 | $43.97 | $44.29 | $43.97 | $44.21 | $43.06 | 11,124 |
2017-04-19 | $44.00 | $44.17 | $43.92 | $43.93 | $42.79 | 5,083 |
2017-04-18 | $44.01 | $44.04 | $43.98 | $43.99 | $42.85 | 9,233 |
2017-04-17 | $43.70 | $44.05 | $43.70 | $44.05 | $42.91 | 8,999 |
2017-04-13 | $44.16 | $44.30 | $43.78 | $43.78 | $42.64 | 7,151 |
2017-04-12 | $44.25 | $44.25 | $43.96 | $44.02 | $42.88 | 7,860 |
2017-04-11 | $44.41 | $44.44 | $44.16 | $44.44 | $43.29 | 2,044 |
2017-04-10 | $44.59 | $44.78 | $44.54 | $44.54 | $43.38 | 6,429 |
2017-04-07 | $44.74 | $44.78 | $44.59 | $44.59 | $43.43 | 4,374 |
2017-04-06 | $44.31 | $44.83 | $44.31 | $44.64 | $43.48 | 4,375 |
2017-04-05 | $45.00 | $45.02 | $44.21 | $44.24 | $43.09 | 9,541 |
2017-04-04 | $44.90 | $44.93 | $44.81 | $44.92 | $43.75 | 2,111 |
2017-04-03 | $45.51 | $45.51 | $44.79 | $45.00 | $43.83 | 5,855 |
2017-03-31 | $45.52 | $45.57 | $45.39 | $45.50 | $44.32 | 4,936 |
2017-03-30 | $45.44 | $45.65 | $45.44 | $45.57 | $44.39 | 5,220 |
2017-03-29 | $45.45 | $45.47 | $45.33 | $45.41 | $44.23 | 1,449 |
2017-03-28 | $45.60 | $45.76 | $45.40 | $45.62 | $44.44 | 9,216 |
2017-03-27 | $44.98 | $45.59 | $44.92 | $45.50 | $44.32 | 11,916 |
2017-03-24 | $45.39 | $45.76 | $45.35 | $45.52 | $44.34 | 17,413 |
2017-03-23 | $45.30 | $45.54 | $45.29 | $45.44 | $44.21 | 191,548 |
2017-03-22 | $45.00 | $45.27 | $44.83 | $45.27 | $44.04 | 5,322 |
2017-03-21 | $45.84 | $46.08 | $44.97 | $45.00 | $43.78 | 26,310 |
2017-03-20 | $45.64 | $45.74 | $45.61 | $45.68 | $44.44 | 55,211 |
2017-03-17 | $45.63 | $45.81 | $45.63 | $45.73 | $44.49 | 5,599 |
2017-03-16 | $45.49 | $45.79 | $45.48 | $45.60 | $44.36 | 13,929 |
2017-03-15 | $44.97 | $45.43 | $44.85 | $45.37 | $44.14 | 16,526 |
2017-03-14 | $44.72 | $44.84 | $44.53 | $44.82 | $43.60 | 65,274 |
2017-03-13 | $44.89 | $45.06 | $44.67 | $44.81 | $43.59 | 12,483 |
2017-03-10 | $44.70 | $44.98 | $44.63 | $44.85 | $43.63 | 14,191 |
2017-03-09 | $44.93 | $45.07 | $44.71 | $44.98 | $43.76 | 8,196 |
2017-03-08 | $45.07 | $45.07 | $44.78 | $44.87 | $43.65 | 21,226 |
2017-03-07 | $45.11 | $45.31 | $44.89 | $45.08 | $43.86 | 38,627 |
2017-03-06 | $45.25 | $45.27 | $44.98 | $45.25 | $44.02 | 16,664 |
2017-03-03 | $45.23 | $45.36 | $45.03 | $45.36 | $44.13 | 2,731 |
2017-03-02 | $45.51 | $45.51 | $45.08 | $45.23 | $44.00 | 12,433 |
2017-03-01 | $45.39 | $45.69 | $45.39 | $45.60 | $44.36 | 37,600 |
2017-02-28 | $46.54 | $46.54 | $46.10 | $46.12 | $44.87 | 79,780 |
2017-02-27 | $46.64 | $46.83 | $46.50 | $46.62 | $45.35 | 6,079 |
2017-02-24 | $46.16 | $46.63 | $45.99 | $46.63 | $45.36 | 16,482 |
2017-02-23 | $47.18 | $47.18 | $46.16 | $46.46 | $45.20 | 11,457 |
2017-02-22 | $47.70 | $47.91 | $47.39 | $47.45 | $46.16 | 25,350 |
2017-02-21 | $47.35 | $47.85 | $47.35 | $47.81 | $46.51 | 16,750 |
2017-02-17 | $46.58 | $47.26 | $46.58 | $47.22 | $45.94 | 9,929 |
2017-02-16 | $46.70 | $47.02 | $46.49 | $46.71 | $45.44 | 19,252 |
2017-02-15 | $46.55 | $46.77 | $46.46 | $46.66 | $45.39 | 184,682 |
2017-02-14 | $46.25 | $46.66 | $45.97 | $46.62 | $45.35 | 97,937 |
2017-02-13 | $45.90 | $46.40 | $45.90 | $46.33 | $45.07 | 14,599 |
2017-02-10 | $45.60 | $45.86 | $45.34 | $45.76 | $44.52 | 19,979 |
2017-02-09 | $45.20 | $45.63 | $45.20 | $45.44 | $44.21 | 12,495 |
2017-02-08 | $44.98 | $45.18 | $44.85 | $44.96 | $43.74 | 17,491 |
2017-02-07 | $44.98 | $45.10 | $44.72 | $44.77 | $43.55 | 17,185 |
2017-02-06 | $44.80 | $44.96 | $44.76 | $44.85 | $43.63 | 5,891 |
2017-02-03 | $44.69 | $44.93 | $44.68 | $44.92 | $43.70 | 11,758 |
2017-02-02 | $44.12 | $44.48 | $44.12 | $44.45 | $43.24 | 9,741 |
2017-02-01 | $44.39 | $44.39 | $43.94 | $44.12 | $42.92 | 6,886 |
2017-01-31 | $43.81 | $44.21 | $43.68 | $44.20 | $43.00 | 29,715 |
2017-01-30 | $44.16 | $44.16 | $43.59 | $43.87 | $42.68 | 10,823 |
2017-01-27 | $44.00 | $44.25 | $43.89 | $44.24 | $43.04 | 10,675 |
2017-01-26 | $44.77 | $44.78 | $44.21 | $44.36 | $43.16 | 9,422 |
2017-01-25 | $44.95 | $44.98 | $44.57 | $44.74 | $43.52 | 26,068 |
2017-01-24 | $43.61 | $44.54 | $43.61 | $44.45 | $43.24 | 19,102 |
2017-01-23 | $43.46 | $43.60 | $43.12 | $43.47 | $42.29 | 13,543 |
2017-01-20 | $43.57 | $43.64 | $43.48 | $43.53 | $42.35 | 4,657 |
2017-01-19 | $43.41 | $43.63 | $43.39 | $43.50 | $42.31 | 114,393 |
2017-01-18 | $43.31 | $43.31 | $43.13 | $43.21 | $42.04 | 19,837 |
2017-01-17 | $43.53 | $43.53 | $42.99 | $43.15 | $41.98 | 12,031 |
2017-01-13 | $43.84 | $44.07 | $43.84 | $43.96 | $42.77 | 7,299 |
2017-01-12 | $43.95 | $43.95 | $43.28 | $43.72 | $42.53 | 322,587 |
2017-01-11 | $43.91 | $44.08 | $43.76 | $43.95 | $42.76 | 5,818 |
2017-01-10 | $43.76 | $44.04 | $43.76 | $43.95 | $42.76 | 14,639 |
2017-01-09 | $44.05 | $44.05 | $43.73 | $43.75 | $42.56 | 134,077 |
2017-01-06 | $44.14 | $44.14 | $43.93 | $44.07 | $42.87 | 8,783 |
2017-01-05 | $44.25 | $44.47 | $43.85 | $44.08 | $42.88 | 6,182 |
2017-01-04 | $43.81 | $44.25 | $43.71 | $44.18 | $42.98 | 35,364 |
2017-01-03 | $43.95 | $44.13 | $43.52 | $43.72 | $42.53 | 12,444 |
2016-12-30 | $43.90 | $43.90 | $43.51 | $43.62 | $42.44 | 6,819 |
2016-12-29 | $43.77 | $43.91 | $43.58 | $43.83 | $42.64 | 6,963 |
2016-12-28 | $44.23 | $44.25 | $43.72 | $43.74 | $42.55 | 4,384 |
2016-12-27 | $44.39 | $44.45 | $44.23 | $44.23 | $43.03 | 8,281 |
2016-12-23 | $44.07 | $44.10 | $44.00 | $44.05 | $42.85 | 6,883 |
2016-12-22 | $44.20 | $44.34 | $43.95 | $44.00 | $42.80 | 22,928 |
2016-12-21 | $44.21 | $44.46 | $44.11 | $44.25 | $43.05 | 4,966 |
2016-12-20 | $44.66 | $44.70 | $44.25 | $44.40 | $43.13 | 379,405 |
2016-12-19 | $44.26 | $44.63 | $44.26 | $44.42 | $43.14 | 24,175 |
2016-12-16 | $44.42 | $44.52 | $44.01 | $44.13 | $42.86 | 12,771 |
2016-12-15 | $44.30 | $44.78 | $44.30 | $44.50 | $43.22 | 15,613 |
2016-12-14 | $44.25 | $44.36 | $43.97 | $44.07 | $42.80 | 30,831 |
2016-12-13 | $44.20 | $44.40 | $44.15 | $44.23 | $42.96 | 85,393 |
2016-12-12 | $44.19 | $44.29 | $43.74 | $43.93 | $42.67 | 182,382 |
2016-12-09 | $44.84 | $44.91 | $44.10 | $44.28 | $43.01 | 103,889 |
2016-12-08 | $44.12 | $44.72 | $44.12 | $44.62 | $43.34 | 26,383 |
2016-12-07 | $43.32 | $43.87 | $43.24 | $43.80 | $42.54 | 51,386 |
2016-12-06 | $43.06 | $43.24 | $42.79 | $43.20 | $41.96 | 186,180 |
2016-12-05 | $42.56 | $43.01 | $42.56 | $42.97 | $41.74 | 188,207 |
2016-12-02 | $42.36 | $42.41 | $42.04 | $42.32 | $41.10 | 32,995 |
2016-12-01 | $43.16 | $43.16 | $42.28 | $42.39 | $41.17 | 11,777 |
2016-11-30 | $43.47 | $43.47 | $43.01 | $43.13 | $41.89 | 13,959 |
2016-11-29 | $43.32 | $43.67 | $43.32 | $43.37 | $42.12 | 31,396 |
2016-11-28 | $43.66 | $43.66 | $43.18 | $43.29 | $42.05 | 12,848 |
2016-11-25 | $43.48 | $43.68 | $43.47 | $43.64 | $42.39 | 2,557 |
2016-11-23 | $43.20 | $43.47 | $43.13 | $43.47 | $42.22 | 16,249 |
2016-11-22 | $43.29 | $43.32 | $42.97 | $43.27 | $42.03 | 16,267 |
2016-11-21 | $43.74 | $43.85 | $43.45 | $43.65 | $42.40 | 74,132 |
2016-11-18 | $43.51 | $43.67 | $43.47 | $43.57 | $42.32 | 15,109 |
2016-11-17 | $43.42 | $43.52 | $43.28 | $43.50 | $42.25 | 15,206 |
2016-11-16 | $43.68 | $43.90 | $43.57 | $43.73 | $42.47 | 26,899 |
2016-11-15 | $43.49 | $43.97 | $43.49 | $43.84 | $42.58 | 665,156 |
2016-11-14 | $43.21 | $43.65 | $43.21 | $43.47 | $42.22 | 283,371 |
2016-11-11 | $42.11 | $43.06 | $42.11 | $43.03 | $41.79 | 6,954 |
2016-11-10 | $42.65 | $43.09 | $42.03 | $42.33 | $41.11 | 25,787 |
2016-11-09 | $41.23 | $42.41 | $41.16 | $42.33 | $41.11 | 44,264 |
2016-11-08 | $41.19 | $41.74 | $41.13 | $41.56 | $40.37 | 21,382 |
2016-11-07 | $40.93 | $41.37 | $40.93 | $41.24 | $40.06 | 434,230 |
2016-11-04 | $40.32 | $40.52 | $40.09 | $40.27 | $39.11 | 31,067 |
2016-11-03 | $40.01 | $40.23 | $39.94 | $39.98 | $38.83 | 7,604 |
2016-11-02 | $40.30 | $40.67 | $39.85 | $39.95 | $38.80 | 16,074 |
2016-11-01 | $40.20 | $40.30 | $39.70 | $40.13 | $38.98 | 23,076 |
2016-10-31 | $39.91 | $40.30 | $39.70 | $40.21 | $39.06 | 100,178 |
2016-10-28 | $39.64 | $40.15 | $39.64 | $39.72 | $38.58 | 16,290 |
2016-10-27 | $40.52 | $40.52 | $39.58 | $39.64 | $38.50 | 13,148 |
2016-10-26 | $40.25 | $40.94 | $40.25 | $40.58 | $39.41 | 11,975 |
2016-10-25 | $40.34 | $40.34 | $39.94 | $40.06 | $38.91 | 6,167 |
2016-10-24 | $40.09 | $40.40 | $40.09 | $40.34 | $39.18 | 21,829 |
2016-10-21 | $39.65 | $39.90 | $39.51 | $39.88 | $38.73 | 5,008 |
2016-10-20 | $39.84 | $39.90 | $39.67 | $39.80 | $38.66 | 3,505 |
2016-10-19 | $39.71 | $40.03 | $39.55 | $39.95 | $38.80 | 5,014 |
2016-10-18 | $39.59 | $39.80 | $39.54 | $39.66 | $38.52 | 13,503 |
2016-10-17 | $39.50 | $39.61 | $39.28 | $39.29 | $38.16 | 41,815 |
2016-10-14 | $39.64 | $39.97 | $39.48 | $39.51 | $38.38 | 162,165 |
2016-10-13 | $39.19 | $39.62 | $39.15 | $39.59 | $38.45 | 333,982 |
2016-10-12 | $40.15 | $40.20 | $39.74 | $40.09 | $38.94 | 17,918 |
2016-10-11 | $41.64 | $41.64 | $40.26 | $40.43 | $39.27 | 50,245 |
2016-10-10 | $41.53 | $41.73 | $41.40 | $41.41 | $40.22 | 117,248 |
2016-10-07 | $41.35 | $41.49 | $41.05 | $41.32 | $40.13 | 81,198 |
2016-10-06 | $41.13 | $41.32 | $40.95 | $41.32 | $40.13 | 7,559 |
2016-10-05 | $40.80 | $41.36 | $40.80 | $41.19 | $40.01 | 91,929 |
2016-10-04 | $40.93 | $41.04 | $40.59 | $40.71 | $39.54 | 10,495 |
2016-10-03 | $40.85 | $40.85 | $40.65 | $40.73 | $39.56 | 35,778 |
2016-09-30 | $40.71 | $41.08 | $40.64 | $40.97 | $39.79 | 20,081 |
2016-09-29 | $40.85 | $40.91 | $40.51 | $40.70 | $39.53 | 39,607 |
2016-09-28 | $40.81 | $41.01 | $40.66 | $40.92 | $39.74 | 33,387 |
2016-09-27 | $40.15 | $40.79 | $40.06 | $40.76 | $39.59 | 23,427 |
2016-09-26 | $40.26 | $40.36 | $40.15 | $40.21 | $39.06 | 4,500 |
2016-09-23 | $40.78 | $40.78 | $40.53 | $40.55 | $39.33 | 4,537 |
2016-09-22 | $40.29 | $40.87 | $40.29 | $40.83 | $39.60 | 166,056 |
2016-09-21 | $39.74 | $40.21 | $39.72 | $40.21 | $39.00 | 30,532 |
2016-09-20 | $39.98 | $39.98 | $39.70 | $39.71 | $38.52 | 5,397 |
2016-09-19 | $40.00 | $40.25 | $39.86 | $39.98 | $38.78 | 7,325 |
2016-09-16 | $39.53 | $39.62 | $39.49 | $39.62 | $38.43 | 11,948 |
2016-09-15 | $39.31 | $39.95 | $39.31 | $39.87 | $38.67 | 22,385 |
2016-09-14 | $39.27 | $39.59 | $39.25 | $39.36 | $38.18 | 8,876 |
2016-09-13 | $39.45 | $39.57 | $39.11 | $39.21 | $38.03 | 7,287 |
2016-09-12 | $39.06 | $39.63 | $38.80 | $39.63 | $38.44 | 10,593 |
2016-09-09 | $39.79 | $39.91 | $39.24 | $39.28 | $38.10 | 22,235 |
2016-09-08 | $39.96 | $39.96 | $39.78 | $39.84 | $38.64 | 87,408 |
2016-09-07 | $39.97 | $40.20 | $39.93 | $39.99 | $38.79 | 130,275 |
2016-09-06 | $39.98 | $40.12 | $39.85 | $39.90 | $38.70 | 5,965 |
2016-09-02 | $39.58 | $39.90 | $39.58 | $39.88 | $38.68 | 11,270 |
2016-09-01 | $39.12 | $39.56 | $39.11 | $39.55 | $38.36 | 14,623 |
2016-08-31 | $39.26 | $39.26 | $38.84 | $39.07 | $37.90 | 12,612 |
2016-08-30 | $39.35 | $39.66 | $39.34 | $39.44 | $38.26 | 6,882 |
2016-08-29 | $39.08 | $39.43 | $39.08 | $39.34 | $38.16 | 4,826 |
2016-08-26 | $39.32 | $39.32 | $38.87 | $39.06 | $37.89 | 5,929 |
2016-08-25 | $39.16 | $39.38 | $39.02 | $39.30 | $38.12 | 10,533 |
2016-08-24 | $39.40 | $39.50 | $39.18 | $39.18 | $38.00 | 4,021 |
2016-08-23 | $39.19 | $39.42 | $39.19 | $39.33 | $38.15 | 5,349 |
2016-08-22 | $38.94 | $39.07 | $38.88 | $38.97 | $37.80 | 4,314 |
2016-08-19 | $38.85 | $39.03 | $38.75 | $38.99 | $37.82 | 7,339 |
2016-08-18 | $38.53 | $38.84 | $38.44 | $38.83 | $37.66 | 27,285 |
2016-08-17 | $38.73 | $38.77 | $38.35 | $38.54 | $37.38 | 11,670 |
2016-08-16 | $38.72 | $38.96 | $38.72 | $38.82 | $37.66 | 14,503 |
2016-08-15 | $38.29 | $38.89 | $38.29 | $38.88 | $37.71 | 8,090 |
2016-08-12 | $38.06 | $38.23 | $38.06 | $38.20 | $37.05 | 14,572 |
2016-08-11 | $38.12 | $38.20 | $37.93 | $38.14 | $37.00 | 11,986 |
2016-08-10 | $38.23 | $38.23 | $37.87 | $38.04 | $36.90 | 5,748 |
2016-08-09 | $38.17 | $38.26 | $38.10 | $38.26 | $37.11 | 4,229 |
2016-08-08 | $38.03 | $38.10 | $37.93 | $37.98 | $36.84 | 8,620 |
2016-08-05 | $37.47 | $38.00 | $37.41 | $37.97 | $36.83 | 10,510 |
2016-08-04 | $37.20 | $37.38 | $37.20 | $37.36 | $36.24 | 2,092 |
2016-08-03 | $36.69 | $37.19 | $36.69 | $37.18 | $36.06 | 10,310 |
2016-08-02 | $36.95 | $37.02 | $36.54 | $36.69 | $35.59 | 17,003 |
2016-08-01 | $37.14 | $37.19 | $37.00 | $37.08 | $35.97 | 17,494 |
2016-07-29 | $37.00 | $37.15 | $36.78 | $37.15 | $36.04 | 7,879 |
2016-07-28 | $36.89 | $37.10 | $36.86 | $37.07 | $35.96 | 21,506 |
2016-07-27 | $37.53 | $37.57 | $37.10 | $37.22 | $36.10 | 12,430 |
2016-07-26 | $37.58 | $37.59 | $37.34 | $37.52 | $36.39 | 39,543 |
2016-07-25 | $37.21 | $37.28 | $37.11 | $37.24 | $36.12 | 10,932 |
2016-07-22 | $36.76 | $37.13 | $36.76 | $37.03 | $35.92 | 25,452 |
2016-07-21 | $37.00 | $37.09 | $36.72 | $36.76 | $35.66 | 7,981 |
2016-07-20 | $36.57 | $37.00 | $36.57 | $36.99 | $35.88 | 18,601 |
2016-07-19 | $36.49 | $36.65 | $36.49 | $36.51 | $35.41 | 6,698 |
2016-07-18 | $36.45 | $36.67 | $36.45 | $36.51 | $35.41 | 15,320 |
2016-07-15 | $36.43 | $36.46 | $36.23 | $36.42 | $35.33 | 18,930 |
2016-07-14 | $36.58 | $36.70 | $36.31 | $36.35 | $35.26 | 921,373 |
2016-07-13 | $36.72 | $36.78 | $36.48 | $36.48 | $35.39 | 504,417 |
2016-07-12 | $36.30 | $36.70 | $36.30 | $36.58 | $35.48 | 17,974 |
2016-07-11 | $36.02 | $36.31 | $36.02 | $36.24 | $35.15 | 56,554 |
2016-07-08 | $35.08 | $35.96 | $35.06 | $35.93 | $34.85 | 2,852,133 |
2016-07-07 | $34.85 | $34.98 | $34.68 | $34.84 | $33.79 | 7,708 |
2016-07-06 | $34.18 | $34.64 | $34.01 | $34.64 | $33.60 | 100,864 |
2016-07-05 | $34.65 | $34.65 | $34.23 | $34.32 | $33.29 | 9,615 |
2016-07-01 | $34.97 | $35.19 | $34.69 | $34.78 | $33.74 | 10,081 |
2016-06-30 | $34.53 | $34.90 | $34.31 | $34.90 | $33.85 | 103,740 |
2016-06-29 | $33.83 | $34.40 | $33.83 | $34.39 | $33.36 | 33,447 |
2016-06-28 | $33.41 | $33.62 | $33.30 | $33.60 | $32.59 | 65,899 |
2016-06-27 | $34.21 | $34.21 | $32.98 | $33.06 | $32.07 | 104,573 |
2016-06-24 | $35.16 | $35.40 | $34.51 | $34.51 | $33.47 | 5,001 |
2016-06-23 | $36.01 | $36.54 | $36.01 | $36.54 | $35.44 | 8,792 |
2016-06-22 | $35.91 | $36.11 | $35.80 | $35.82 | $34.75 | 2,031 |
2016-06-21 | $35.98 | $36.09 | $35.98 | $36.09 | $35.01 | 940 |
2016-06-20 | $36.45 | $36.58 | $36.23 | $36.23 | $35.07 | 9,775 |
2016-06-17 | $36.20 | $36.22 | $36.01 | $36.11 | $34.95 | 4,521 |
2016-06-16 | $35.83 | $36.12 | $35.54 | $36.10 | $34.94 | 7,977 |
2016-06-15 | $35.91 | $36.16 | $35.87 | $36.05 | $34.90 | 10,087 |
2016-06-14 | $35.80 | $35.87 | $35.71 | $35.81 | $34.66 | 7,845 |
2016-06-13 | $36.07 | $36.36 | $35.82 | $35.85 | $34.70 | 3,383 |
2016-06-10 | $36.50 | $36.50 | $36.17 | $36.21 | $35.05 | 505,009 |
2016-06-09 | $36.83 | $36.83 | $36.68 | $36.78 | $35.60 | 359,792 |
2016-06-08 | $36.88 | $36.97 | $36.83 | $36.94 | $35.76 | 63,441 |
2016-06-07 | $36.70 | $36.84 | $36.61 | $36.84 | $35.66 | 12,088 |
2016-06-06 | $36.60 | $36.78 | $36.59 | $36.68 | $35.51 | 6,125 |
2016-06-03 | $36.27 | $36.59 | $36.27 | $36.54 | $35.37 | 25,231 |
2016-06-02 | $36.20 | $36.45 | $36.18 | $36.45 | $35.28 | 7,352 |
2016-06-01 | $35.77 | $36.05 | $35.70 | $36.01 | $34.86 | 3,223 |
2016-05-31 | $35.80 | $35.95 | $35.76 | $35.88 | $34.73 | 2,345 |
2016-05-27 | $35.62 | $35.67 | $35.55 | $35.65 | $34.51 | 16,622 |
2016-05-26 | $35.78 | $35.90 | $35.78 | $35.88 | $34.73 | 1,878 |
2016-05-25 | $35.69 | $35.86 | $35.68 | $35.77 | $34.63 | 8,689 |
2016-05-24 | $35.52 | $35.69 | $35.49 | $35.67 | $34.53 | 4,654 |
2016-05-23 | $34.77 | $35.11 | $34.77 | $35.00 | $33.88 | 15,162 |
2016-05-20 | $34.45 | $34.91 | $34.45 | $34.89 | $33.77 | 105,474 |
2016-05-19 | $34.46 | $34.75 | $34.11 | $34.33 | $33.23 | 10,750 |
2016-05-18 | $34.10 | $34.72 | $34.10 | $34.43 | $33.33 | 11,364 |
2016-05-17 | $34.46 | $34.57 | $34.12 | $34.22 | $33.12 | 16,657 |
2016-05-16 | $34.26 | $34.68 | $34.26 | $34.56 | $33.45 | 50,010 |
2016-05-13 | $34.22 | $34.45 | $34.10 | $34.21 | $33.11 | 6,132 |
2016-05-12 | $34.74 | $34.79 | $34.15 | $34.29 | $33.19 | 90,005 |
2016-05-11 | $34.95 | $35.00 | $34.68 | $34.68 | $33.57 | 5,856 |
2016-05-10 | $34.49 | $34.85 | $34.49 | $34.85 | $33.73 | 2,717 |
2016-05-09 | $34.37 | $34.53 | $34.28 | $34.39 | $33.29 | 94,351 |
2016-05-06 | $34.04 | $34.04 | $33.61 | $33.92 | $32.83 | 1,734 |
2016-05-05 | $34.54 | $34.54 | $34.32 | $34.33 | $33.23 | 2,748 |
2016-05-04 | $34.71 | $34.71 | $34.33 | $34.40 | $33.30 | 9,920 |
2016-05-03 | $35.22 | $35.22 | $34.63 | $34.73 | $33.62 | 330,776 |
2016-05-02 | $35.43 | $35.56 | $35.28 | $35.54 | $34.40 | 56,954 |
2016-04-29 | $35.63 | $35.63 | $35.31 | $35.57 | $34.43 | 565,244 |
2016-04-28 | $36.16 | $36.47 | $35.87 | $35.89 | $34.74 | 940,451 |
2016-04-27 | $36.00 | $36.38 | $35.94 | $36.33 | $35.17 | 1,735 |
2016-04-26 | $35.79 | $36.02 | $35.78 | $35.96 | $34.81 | 8,540 |
2016-04-25 | $35.62 | $35.69 | $35.60 | $35.67 | $34.53 | 2,211 |
2016-04-22 | $35.28 | $35.80 | $35.28 | $35.76 | $34.62 | 1,990 |
2016-04-21 | $35.28 | $35.30 | $35.17 | $35.28 | $34.15 | 3,281 |
2016-04-20 | $34.99 | $35.28 | $34.85 | $35.24 | $34.11 | 52,058 |
2016-04-19 | $35.20 | $35.23 | $35.00 | $35.08 | $33.96 | 3,973 |
2016-04-18 | $35.04 | $35.29 | $35.04 | $35.21 | $34.08 | 7,240 |
2016-04-15 | $35.42 | $35.42 | $35.11 | $35.16 | $34.03 | 11,176 |
2016-04-14 | $35.68 | $35.68 | $35.46 | $35.52 | $34.38 | 10,973 |
2016-04-13 | $35.01 | $35.63 | $35.01 | $35.63 | $34.49 | 10,851 |
2016-04-12 | $34.95 | $34.95 | $34.68 | $34.84 | $33.72 | 36,902 |
2016-04-11 | $35.57 | $35.84 | $35.16 | $35.16 | $34.03 | 9,564 |
2016-04-08 | $35.52 | $35.74 | $35.35 | $35.41 | $34.28 | 7,620 |
2016-04-07 | $35.71 | $35.71 | $35.21 | $35.24 | $34.11 | 132,407 |
2016-04-06 | $35.57 | $36.00 | $35.52 | $36.00 | $34.85 | 3,580 |
2016-04-05 | $35.75 | $35.75 | $35.40 | $35.43 | $34.30 | 6,606 |
2016-04-04 | $36.21 | $36.24 | $36.00 | $36.01 | $34.86 | 172,356 |
2016-04-01 | $36.45 | $36.46 | $36.17 | $36.43 | $35.26 | 18,905 |
2016-03-31 | $36.45 | $36.63 | $36.45 | $36.56 | $35.39 | 22,610 |
2016-03-30 | $36.41 | $36.68 | $36.34 | $36.40 | $35.23 | 6,369 |
2016-03-29 | $35.44 | $36.23 | $35.44 | $36.18 | $35.02 | 161,427 |
2016-03-28 | $35.72 | $35.73 | $35.54 | $35.57 | $34.43 | 5,028 |
2016-03-24 | $35.34 | $35.66 | $35.34 | $35.66 | $34.52 | 4,743 |
2016-03-23 | $36.20 | $36.20 | $35.62 | $35.63 | $34.49 | 12,404 |
2016-03-22 | $36.12 | $36.46 | $36.12 | $36.35 | $35.06 | 15,138 |
2016-03-21 | $36.08 | $36.24 | $36.05 | $36.21 | $34.92 | 53,519 |
2016-03-18 | $36.04 | $36.30 | $36.04 | $36.20 | $34.91 | 18,244 |
2016-03-17 | $35.48 | $36.04 | $35.48 | $35.98 | $34.70 | 4,254 |
2016-03-16 | $35.02 | $35.55 | $35.02 | $35.50 | $34.24 | 16,588 |
2016-03-15 | $35.43 | $35.43 | $35.06 | $35.15 | $33.90 | 12,466 |
2016-03-14 | $35.63 | $35.72 | $35.57 | $35.69 | $34.42 | 4,738 |
2016-03-11 | $35.60 | $35.95 | $35.60 | $35.95 | $34.67 | 7,073 |
2016-03-10 | $35.49 | $35.67 | $34.84 | $35.06 | $33.81 | 80,049 |
2016-03-09 | $35.22 | $35.46 | $35.16 | $35.35 | $34.09 | 7,412 |
2016-03-08 | $35.41 | $35.41 | $34.95 | $35.25 | $34.00 | 5,399 |
2016-03-07 | $35.46 | $35.70 | $35.46 | $35.66 | $34.39 | 7,802 |
2016-03-04 | $35.54 | $35.78 | $35.43 | $35.57 | $34.31 | 165,330 |
2016-03-03 | $35.47 | $35.50 | $35.20 | $35.50 | $34.24 | 5,316 |
2016-03-02 | $35.53 | $35.77 | $35.51 | $35.77 | $34.50 | 6,325 |
2016-03-01 | $35.00 | $35.54 | $34.92 | $35.52 | $34.26 | 39,755 |
2016-02-29 | $35.20 | $35.41 | $35.09 | $35.11 | $33.86 | 10,129 |
2016-02-26 | $35.17 | $35.34 | $35.07 | $35.18 | $33.93 | 19,166 |
2016-02-25 | $34.51 | $34.97 | $34.38 | $34.97 | $33.73 | 11,125 |
2016-02-24 | $33.62 | $34.49 | $33.57 | $34.49 | $33.27 | 4,929 |
2016-02-23 | $33.91 | $34.08 | $33.82 | $33.90 | $32.70 | 9,976 |
2016-02-22 | $33.70 | $34.10 | $33.70 | $33.96 | $32.75 | 7,114 |
2016-02-19 | $32.81 | $33.45 | $32.81 | $33.39 | $32.20 | 5,036 |
2016-02-18 | $32.99 | $33.01 | $32.69 | $32.90 | $31.73 | 519,662 |
2016-02-17 | $32.50 | $33.00 | $32.50 | $32.99 | $31.82 | 1,015,609 |
2016-02-16 | $31.37 | $32.28 | $31.37 | $32.24 | $31.09 | 435,319 |
2016-02-12 | $30.62 | $31.13 | $30.39 | $31.02 | $29.91 | 570,988 |
2016-02-11 | $30.12 | $30.57 | $30.05 | $30.48 | $29.40 | 737,868 |
2016-02-10 | $30.48 | $30.98 | $30.27 | $30.27 | $29.19 | 70,024 |
2016-02-09 | $30.19 | $30.72 | $30.02 | $30.24 | $29.17 | 10,477 |
2016-02-08 | $30.82 | $30.82 | $29.93 | $30.32 | $29.24 | 58,827 |
2016-02-05 | $32.25 | $32.32 | $31.09 | $31.15 | $30.04 | 49,333 |
2016-02-04 | $31.87 | $32.46 | $31.83 | $32.34 | $31.19 | 18,787 |
2016-02-03 | $31.62 | $32.02 | $31.42 | $32.01 | $30.87 | 310,103 |
2016-02-02 | $32.49 | $32.49 | $31.38 | $31.45 | $30.33 | 24,978 |
2016-02-01 | $32.64 | $32.99 | $32.36 | $32.88 | $31.71 | 10,618 |
2016-01-29 | $31.97 | $32.84 | $31.97 | $32.84 | $31.67 | 8,453 |
2016-01-28 | $32.88 | $32.88 | $31.72 | $31.75 | $30.62 | 34,480 |
2016-01-27 | $33.25 | $33.58 | $32.84 | $32.92 | $31.75 | 41,760 |
2016-01-26 | $32.85 | $33.44 | $32.81 | $33.33 | $32.15 | 41,083 |
2016-01-25 | $32.96 | $33.13 | $32.72 | $32.76 | $31.60 | 6,860 |
2016-01-22 | $32.75 | $33.06 | $32.70 | $33.06 | $31.89 | 12,870 |
2016-01-21 | $32.45 | $32.70 | $32.10 | $32.28 | $31.13 | 9,873 |
2016-01-20 | $32.19 | $32.49 | $31.20 | $32.30 | $31.15 | 59,839 |
2016-01-19 | $33.23 | $33.23 | $32.29 | $32.62 | $31.46 | 28,998 |
2016-01-15 | $33.10 | $33.11 | $32.43 | $32.94 | $31.77 | 99,923 |
2016-01-14 | $33.46 | $34.03 | $33.13 | $33.75 | $32.55 | 336,280 |
2016-01-13 | $34.41 | $34.56 | $33.25 | $33.42 | $32.23 | 134,439 |
2016-01-12 | $34.26 | $34.51 | $33.61 | $34.25 | $33.03 | 548,697 |
2016-01-11 | $34.00 | $34.09 | $33.61 | $34.05 | $32.84 | 469,283 |
2016-01-08 | $34.52 | $34.54 | $33.85 | $33.89 | $32.69 | 363,362 |
2016-01-07 | $34.93 | $35.15 | $34.05 | $34.32 | $33.10 | 2,041,593 |
2016-01-06 | $35.79 | $35.87 | $35.32 | $35.47 | $34.21 | 463,643 |
2016-01-05 | $36.49 | $36.49 | $35.94 | $36.10 | $34.82 | 262,356 |
2016-01-04 | $36.38 | $36.41 | $35.91 | $36.40 | $35.11 | 96,546 |
2015-12-31 | $36.92 | $37.16 | $36.86 | $37.08 | $35.76 | 38,338 |
2015-12-30 | $37.43 | $37.52 | $37.19 | $37.19 | $35.87 | 5,891 |
2015-12-29 | $37.17 | $37.44 | $37.17 | $37.42 | $36.09 | 12,150 |
2015-12-28 | $36.94 | $36.99 | $36.79 | $36.94 | $35.63 | 9,756 |
2015-12-24 | $36.87 | $37.16 | $36.87 | $37.12 | $35.80 | 3,612 |
2015-12-23 | $36.72 | $37.02 | $36.72 | $37.01 | $35.62 | 48,025 |
2015-12-22 | $36.44 | $36.64 | $36.31 | $36.55 | $35.18 | 78,178 |
2015-12-21 | $36.24 | $36.30 | $35.99 | $36.30 | $34.93 | 21,057 |
2015-12-18 | $36.61 | $36.61 | $36.07 | $36.07 | $34.71 | 20,969 |
2015-12-17 | $37.16 | $37.25 | $36.59 | $36.59 | $35.21 | 212,270 |
2015-12-16 | $36.65 | $36.88 | $36.50 | $36.87 | $35.48 | 110,212 |
2015-12-15 | $36.39 | $36.74 | $36.39 | $36.59 | $35.21 | 121,521 |
2015-12-14 | $36.43 | $36.43 | $35.87 | $36.10 | $34.74 | 1,133,965 |
2015-12-11 | $36.60 | $36.77 | $36.38 | $36.45 | $35.08 | 37,212 |
2015-12-10 | $36.93 | $37.15 | $36.83 | $36.90 | $35.51 | 37,186 |
2015-12-09 | $37.75 | $37.94 | $37.19 | $37.32 | $35.92 | 14,560 |
2015-12-08 | $37.86 | $37.97 | $37.63 | $37.90 | $36.47 | 7,337 |
2015-12-07 | $38.54 | $38.54 | $38.16 | $38.27 | $36.83 | 5,327 |
2015-12-04 | $38.33 | $38.70 | $38.29 | $38.66 | $37.21 | 14,020 |
2015-12-03 | $38.65 | $38.65 | $37.71 | $37.89 | $36.47 | 19,215 |
2015-12-02 | $38.59 | $38.95 | $38.52 | $38.54 | $37.09 | 24,610 |
2015-12-01 | $38.30 | $38.44 | $38.23 | $38.40 | $36.96 | 6,459 |
2015-11-30 | $38.27 | $38.32 | $38.07 | $38.20 | $36.76 | 14,411 |
2015-11-27 | $38.04 | $38.21 | $38.03 | $38.19 | $36.75 | 6,045 |
2015-11-25 | $38.00 | $38.09 | $37.99 | $37.99 | $36.56 | 9,790 |
2015-11-24 | $37.76 | $37.94 | $37.74 | $37.92 | $36.49 | 5,757 |
2015-11-23 | $37.83 | $38.12 | $37.82 | $37.82 | $36.40 | 4,953 |
2015-11-20 | $37.51 | $37.92 | $37.47 | $37.80 | $36.38 | 41,526 |
2015-11-19 | $37.25 | $37.58 | $37.25 | $37.45 | $36.04 | 7,144 |
2015-11-18 | $37.26 | $37.27 | $36.86 | $37.27 | $35.87 | 9,317 |
2015-11-17 | $37.26 | $37.59 | $37.16 | $37.16 | $35.76 | 6,986 |
2015-11-16 | $36.46 | $37.10 | $36.40 | $37.10 | $35.70 | 9,172 |
2015-11-13 | $36.78 | $36.78 | $36.34 | $36.45 | $35.08 | 15,462 |
2015-11-12 | $37.31 | $37.39 | $37.06 | $37.08 | $35.69 | 7,457 |
2015-11-11 | $37.51 | $37.72 | $37.44 | $37.52 | $36.11 | 5,735 |
2015-11-10 | $37.60 | $37.60 | $37.18 | $37.34 | $35.94 | 77,107 |
2015-11-09 | $38.28 | $38.28 | $37.45 | $37.75 | $36.33 | 11,674 |
2015-11-06 | $38.05 | $38.41 | $37.93 | $38.40 | $36.96 | 14,771 |
2015-11-05 | $38.20 | $38.20 | $37.79 | $37.96 | $36.53 | 38,147 |
2015-11-04 | $38.98 | $39.06 | $38.41 | $38.41 | $36.97 | 10,147 |
2015-11-03 | $38.85 | $39.12 | $38.81 | $38.95 | $37.49 | 11,044 |
2015-11-02 | $38.24 | $38.69 | $38.24 | $38.67 | $37.22 | 8,305 |
2015-10-30 | $38.26 | $38.41 | $38.22 | $38.24 | $36.80 | 9,622 |
2015-10-29 | $38.49 | $38.56 | $38.21 | $38.22 | $36.78 | 12,472 |
2015-10-28 | $37.96 | $38.91 | $37.96 | $38.91 | $37.45 | 11,989 |
2015-10-27 | $37.70 | $37.82 | $37.55 | $37.77 | $36.35 | 41,472 |
2015-10-26 | $38.33 | $38.40 | $37.92 | $37.97 | $36.54 | 21,565 |
2015-10-23 | $38.11 | $38.40 | $38.06 | $38.40 | $36.96 | 7,578 |
2015-10-22 | $37.30 | $38.10 | $37.30 | $37.93 | $36.50 | 7,474 |
2015-10-21 | $37.80 | $37.83 | $37.10 | $37.10 | $35.70 | 9,602 |
2015-10-20 | $37.39 | $37.77 | $37.39 | $37.74 | $36.32 | 12,497 |
2015-10-19 | $37.72 | $37.73 | $37.40 | $37.52 | $36.11 | 81,946 |
2015-10-16 | $37.79 | $37.83 | $37.53 | $37.83 | $36.40 | 9,437 |
2015-10-15 | $37.33 | $37.73 | $37.31 | $37.73 | $36.31 | 11,070 |
2015-10-14 | $37.32 | $37.51 | $37.16 | $37.16 | $35.76 | 8,766 |
2015-10-13 | $37.61 | $37.74 | $37.30 | $37.30 | $35.90 | 10,685 |
2015-10-12 | $37.95 | $37.96 | $37.69 | $37.73 | $36.31 | 8,233 |
2015-10-09 | $37.99 | $37.99 | $37.72 | $37.83 | $36.41 | 8,008 |
2015-10-08 | $37.61 | $38.02 | $37.56 | $37.92 | $36.49 | 10,854 |
2015-10-07 | $37.55 | $37.70 | $36.90 | $37.58 | $36.17 | 206,641 |
2015-10-06 | $37.27 | $37.37 | $37.13 | $37.31 | $35.91 | 8,228 |
2015-10-05 | $37.09 | $37.45 | $37.09 | $37.37 | $35.96 | 6,516 |
2015-10-02 | $35.65 | $36.50 | $35.57 | $36.50 | $35.13 | 16,787 |
2015-10-01 | $36.01 | $36.01 | $35.65 | $35.90 | $34.55 | 6,679 |
2015-09-30 | $35.84 | $35.99 | $35.57 | $35.97 | $34.62 | 18,508 |
2015-09-29 | $35.54 | $35.63 | $35.15 | $35.36 | $34.03 | 23,082 |
2015-09-28 | $35.92 | $35.98 | $35.45 | $35.49 | $34.16 | 12,662 |
2015-09-25 | $36.36 | $36.40 | $35.99 | $36.12 | $34.76 | 10,590 |
2015-09-24 | $35.81 | $36.14 | $35.57 | $36.14 | $34.72 | 6,240 |
2015-09-23 | $36.16 | $36.25 | $36.04 | $36.11 | $34.69 | 9,819 |
2015-09-22 | $36.20 | $36.29 | $35.85 | $36.04 | $34.62 | 13,292 |
2015-09-21 | $36.73 | $37.08 | $36.63 | $36.65 | $35.21 | 9,928 |
2015-09-18 | $36.60 | $36.87 | $36.49 | $36.49 | $35.05 | 7,106 |
2015-09-17 | $37.21 | $37.51 | $36.94 | $37.17 | $35.71 | 9,212 |
2015-09-16 | $36.91 | $37.12 | $36.91 | $37.10 | $35.64 | 10,224 |
2015-09-15 | $36.54 | $36.87 | $36.54 | $36.87 | $35.42 | 7,583 |
2015-09-14 | $36.59 | $36.59 | $36.41 | $36.42 | $34.99 | 19,245 |
2015-09-11 | $36.76 | $36.76 | $36.36 | $36.51 | $35.07 | 6,822 |
2015-09-10 | $36.98 | $37.42 | $36.89 | $37.17 | $35.71 | 43,822 |
2015-09-09 | $37.59 | $37.63 | $36.79 | $36.79 | $35.34 | 8,611 |
2015-09-08 | $36.80 | $37.10 | $36.65 | $37.10 | $35.64 | 26,112 |
2015-09-04 | $36.32 | $36.59 | $36.22 | $36.37 | $34.94 | 11,301 |
2015-09-03 | $36.62 | $37.06 | $36.53 | $36.73 | $35.28 | 10,248 |
2015-09-02 | $36.42 | $36.50 | $35.99 | $36.50 | $35.06 | 9,982 |
2015-09-01 | $36.25 | $36.53 | $35.97 | $36.05 | $34.63 | 24,013 |
2015-08-31 | $36.86 | $37.08 | $36.82 | $36.84 | $35.39 | 10,180 |
2015-08-28 | $36.87 | $37.17 | $36.82 | $36.94 | $35.48 | 13,854 |
2015-08-27 | $36.56 | $36.97 | $36.42 | $36.85 | $35.40 | 11,432 |
2015-08-26 | $35.52 | $36.35 | $35.25 | $36.32 | $34.89 | 16,018 |
2015-08-25 | $35.67 | $35.96 | $34.94 | $34.94 | $33.56 | 13,212 |
2015-08-24 | $35.00 | $36.13 | $30.13 | $34.98 | $33.60 | 90,076 |
2015-08-21 | $36.90 | $37.38 | $36.52 | $36.52 | $35.08 | 27,135 |
2015-08-20 | $38.29 | $38.29 | $37.12 | $37.15 | $35.69 | 8,565 |
2015-08-19 | $38.53 | $38.83 | $38.43 | $38.61 | $37.09 | 5,718 |
2015-08-18 | $39.10 | $39.10 | $38.76 | $38.76 | $37.23 | 8,696 |
2015-08-17 | $38.51 | $39.13 | $38.51 | $39.13 | $37.59 | 6,828 |
2015-08-14 | $38.52 | $38.77 | $38.47 | $38.77 | $37.24 | 9,801 |
2015-08-13 | $38.77 | $38.85 | $38.60 | $38.61 | $37.09 | 5,991 |
2015-08-12 | $38.20 | $38.59 | $37.82 | $38.52 | $37.00 | 13,838 |
2015-08-11 | $38.83 | $38.84 | $38.35 | $38.40 | $36.89 | 9,308 |
2015-08-10 | $38.72 | $39.12 | $38.72 | $39.11 | $37.57 | 15,159 |
2015-08-07 | $38.48 | $38.59 | $38.22 | $38.59 | $37.07 | 15,814 |
2015-08-06 | $39.36 | $39.38 | $38.47 | $38.63 | $37.11 | 28,905 |
2015-08-05 | $39.04 | $39.75 | $39.04 | $39.46 | $37.91 | 30,418 |
2015-08-04 | $39.08 | $39.13 | $38.81 | $38.88 | $37.35 | 62,014 |
2015-08-03 | $39.32 | $39.32 | $38.81 | $38.99 | $37.45 | 19,153 |
2015-07-31 | $39.32 | $39.61 | $39.32 | $39.45 | $37.90 | 13,330 |
2015-07-30 | $38.86 | $39.28 | $38.77 | $39.26 | $37.71 | 33,532 |
iShares North American Tech-Multimedia Networking ETF (IGN) News Headlines
Recent iShares North American Tech-Multimedia Networking ETF (IGN) News
Similar Companies to iShares North American Tech-Multimedia Networking ETF (IGN) 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 | -- | -- | -- |