BTC iShares MSCI Global Metals & Mining Producers ETF (PICK) Exchange: BATS
Data as of May 9, 2025
$35.18 ($0.51) 1.47%
BTC iShares MSCI Global Metals & Mining Producers ETF - Daily Information
Click for more stock information on BTC iShares MSCI Global Metals & Mining Producers ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $35.27 |
Previous Close | $35.18 |
High | $35.83 |
Low | $35.04 |
Adjusted Open | $35.27 |
Previous Adjusted Close | $35.18 |
Adjusted High | $35.83 |
Adjusted Low | $35.04 |
About BTC iShares MSCI Global Metals & Mining Producers ETF (PICK)
The Fund seeks to track the investment results of the MSCI ACWI Select Metals & Mining Producers ex Gold and Silver Investable Market Index (IMI) (the “Underlying Index”), which has been developed by MSCI Inc. (the “Index Provider” or “MSCI”) to measure the combined performance of equity securities of companies in both developed and emerging markets that are primarily involved in the extraction or production of diversified metals, the production of aluminum or steel, and in the mining of precious metals and minerals (excluding gold and silver). MSCI begins with the MSCI ACWI Investable Market Index (IMI), and then selects securities of companies that are primarily focused on extraction and production of aluminum, steel and diversified metals and mining. The Underlying Index excludes companies that are included in the MSCI ACWI Select Gold Miners Investable Market Index (IMI) and/or MSCI ACWI Select Silver Miners Investable Market Index (IMI). The Underlying Index will include large-, mid- and small-capitalization companies and may change over time. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the materials industry or sector. The components of the Underlying Index are likely to change over time. The Underlying Index consisted of securities of companies in 32 countries or regions as of August 31, 2019. The Fund, under normal market conditions, will invest at least 40% of its assets in issuers organized or located outside the U.S. or doing business outside the U.S.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by MSCI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in BTC iShares MSCI Global Metals & Mining Producers ETF (PICK)
Historical Stock Data for BTC iShares MSCI Global Metals & Mining Producers ETF (PICK)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-23 | $35.27 | $35.83 | $35.04 | $35.18 | $35.18 | 81,651 |
2025-04-22 | $34.29 | $34.84 | $34.21 | $34.67 | $34.67 | 53,791 |
2025-04-21 | $34.00 | $34.18 | $33.56 | $34.01 | $34.01 | 228,206 |
2025-04-17 | $33.87 | $34.33 | $33.84 | $34.00 | $34.00 | 67,255 |
2025-04-16 | $33.80 | $34.06 | $33.47 | $33.69 | $33.69 | 114,579 |
2025-04-15 | $33.81 | $34.14 | $33.75 | $33.84 | $33.84 | 117,537 |
2025-04-14 | $33.97 | $34.24 | $33.57 | $33.96 | $33.96 | 346,398 |
2025-04-11 | $32.51 | $33.67 | $32.51 | $33.46 | $33.46 | 214,182 |
2025-04-10 | $32.43 | $32.59 | $31.43 | $32.18 | $32.18 | 253,313 |
2025-04-09 | $30.35 | $33.35 | $30.18 | $33.01 | $33.01 | 467,744 |
2025-04-08 | $32.07 | $32.27 | $29.96 | $30.23 | $30.23 | 691,731 |
2025-04-07 | $30.31 | $32.30 | $30.13 | $31.10 | $31.10 | 1,269,697 |
2025-04-04 | $32.12 | $32.30 | $30.76 | $31.22 | $31.22 | 737,661 |
2025-04-03 | $34.95 | $34.95 | $34.01 | $34.06 | $34.06 | 316,834 |
2025-04-02 | $35.88 | $36.10 | $35.63 | $36.04 | $36.04 | 289,360 |
2025-04-01 | $36.09 | $36.23 | $35.73 | $36.17 | $36.17 | 309,289 |
2025-03-31 | $35.75 | $36.03 | $35.21 | $35.88 | $35.88 | 411,454 |
2025-03-28 | $37.15 | $37.33 | $36.40 | $36.41 | $36.41 | 92,299 |
2025-03-27 | $37.42 | $37.50 | $37.11 | $37.35 | $37.35 | 83,566 |
2025-03-26 | $38.13 | $38.13 | $37.52 | $37.60 | $37.60 | 102,682 |
2025-03-25 | $37.86 | $38.19 | $37.86 | $38.07 | $38.07 | 208,757 |
2025-03-24 | $37.70 | $38.03 | $37.54 | $37.70 | $37.70 | 272,722 |
2025-03-21 | $37.30 | $37.30 | $36.99 | $37.30 | $37.30 | 239,701 |
2025-03-20 | $37.88 | $38.10 | $37.63 | $37.94 | $37.94 | 214,486 |
2025-03-19 | $37.99 | $38.55 | $37.99 | $38.35 | $38.35 | 146,007 |
2025-03-18 | $38.10 | $38.32 | $37.89 | $38.21 | $38.21 | 254,562 |
2025-03-17 | $37.87 | $38.07 | $37.63 | $38.02 | $38.02 | 802,684 |
2025-03-14 | $37.18 | $37.70 | $37.18 | $37.70 | $37.70 | 291,271 |
2025-03-13 | $36.42 | $36.94 | $36.34 | $36.66 | $36.66 | 244,242 |
2025-03-12 | $36.85 | $36.85 | $36.35 | $36.55 | $36.55 | 91,708 |
2025-03-11 | $36.37 | $36.92 | $36.22 | $36.75 | $36.75 | 167,527 |
2025-03-10 | $36.66 | $36.89 | $35.84 | $36.17 | $36.17 | 342,348 |
2025-03-07 | $36.96 | $37.47 | $36.78 | $37.39 | $37.39 | 310,315 |
2025-03-06 | $37.32 | $37.62 | $37.07 | $37.19 | $37.19 | 198,468 |
2025-03-05 | $36.28 | $37.30 | $36.28 | $37.26 | $37.26 | 219,808 |
2025-03-04 | $35.67 | $36.10 | $35.00 | $35.61 | $35.61 | 305,988 |
2025-03-03 | $36.49 | $36.80 | $35.57 | $35.72 | $35.72 | 487,033 |
2025-02-28 | $35.61 | $35.89 | $35.41 | $35.89 | $35.89 | 187,692 |
2025-02-27 | $36.47 | $36.55 | $36.00 | $36.00 | $36.00 | 202,501 |
2025-02-26 | $36.43 | $36.82 | $36.39 | $36.48 | $36.48 | 290,441 |
2025-02-25 | $36.63 | $36.63 | $36.12 | $36.44 | $36.44 | 147,879 |
2025-02-24 | $36.80 | $36.92 | $36.53 | $36.62 | $36.62 | 178,896 |
2025-02-21 | $37.81 | $37.81 | $36.78 | $36.85 | $36.85 | 331,596 |
2025-02-20 | $37.47 | $37.88 | $37.43 | $37.70 | $37.70 | 127,101 |
2025-02-19 | $37.28 | $37.28 | $36.82 | $37.00 | $37.00 | 219,615 |
2025-02-18 | $37.52 | $37.73 | $37.38 | $37.71 | $37.71 | 251,976 |
2025-02-14 | $37.75 | $37.90 | $37.35 | $37.38 | $37.38 | 402,464 |
2025-02-13 | $36.68 | $37.56 | $36.68 | $37.54 | $37.54 | 228,990 |
2025-02-12 | $36.30 | $36.86 | $36.30 | $36.65 | $36.65 | 230,271 |
2025-02-11 | $36.79 | $36.79 | $36.39 | $36.51 | $36.51 | 990,445 |
2025-02-10 | $37.00 | $37.25 | $37.00 | $37.16 | $37.16 | 464,652 |
2025-02-07 | $37.20 | $37.35 | $36.74 | $36.75 | $36.75 | 394,855 |
2025-02-06 | $36.58 | $36.93 | $36.52 | $36.70 | $36.70 | 380,343 |
2025-02-05 | $36.02 | $36.27 | $35.96 | $36.22 | $36.22 | 476,805 |
2025-02-04 | $35.35 | $36.01 | $35.35 | $36.00 | $36.00 | 241,278 |
2025-02-03 | $35.00 | $35.48 | $34.66 | $35.21 | $35.21 | 810,134 |
2025-01-31 | $36.05 | $36.10 | $35.42 | $35.47 | $35.47 | 203,121 |
2025-01-30 | $36.00 | $36.15 | $35.79 | $36.02 | $36.02 | 180,919 |
2025-01-29 | $35.35 | $35.78 | $35.35 | $35.52 | $35.52 | 253,331 |
2025-01-28 | $35.77 | $35.77 | $35.26 | $35.35 | $35.35 | 123,497 |
2025-01-27 | $35.95 | $35.95 | $35.68 | $35.82 | $35.82 | 178,082 |
2025-01-24 | $36.39 | $36.68 | $36.32 | $36.34 | $36.34 | 173,275 |
2025-01-23 | $35.93 | $36.18 | $35.72 | $36.14 | $36.14 | 244,799 |
2025-01-22 | $36.60 | $36.63 | $36.02 | $36.07 | $36.07 | 148,847 |
2025-01-21 | $36.61 | $36.89 | $36.57 | $36.72 | $36.72 | 110,048 |
2025-01-17 | $35.95 | $36.69 | $35.95 | $36.31 | $36.31 | 221,434 |
2025-01-16 | $35.93 | $36.05 | $35.75 | $35.86 | $35.86 | 495,822 |
2025-01-15 | $35.86 | $36.23 | $35.72 | $35.90 | $35.90 | 350,422 |
2025-01-14 | $35.41 | $35.59 | $35.25 | $35.49 | $35.49 | 198,262 |
2025-01-13 | $34.75 | $35.22 | $34.60 | $35.17 | $35.17 | 256,639 |
2025-01-10 | $35.20 | $35.35 | $34.82 | $34.93 | $34.93 | 140,716 |
2025-01-08 | $35.09 | $35.20 | $34.82 | $35.20 | $35.20 | 176,298 |
2025-01-07 | $35.59 | $35.59 | $35.07 | $35.12 | $35.12 | 388,503 |
2025-01-06 | $35.46 | $35.72 | $35.34 | $35.41 | $35.41 | 385,601 |
2025-01-03 | $35.14 | $35.23 | $34.82 | $35.11 | $35.11 | 185,240 |
2025-01-02 | $35.14 | $35.50 | $34.96 | $35.15 | $35.15 | 123,325 |
2024-12-31 | $34.86 | $35.17 | $34.85 | $34.99 | $34.99 | 211,214 |
2024-12-30 | $35.00 | $35.08 | $34.78 | $34.86 | $34.86 | 372,608 |
2024-12-27 | $35.21 | $35.47 | $35.14 | $35.26 | $35.26 | 149,204 |
2024-12-26 | $35.26 | $35.59 | $35.26 | $35.55 | $35.55 | 160,996 |
2024-12-24 | $35.34 | $35.46 | $35.22 | $35.43 | $35.43 | 176,388 |
2024-12-23 | $35.10 | $35.44 | $34.98 | $35.37 | $35.37 | 213,349 |
2024-12-20 | $34.98 | $35.47 | $34.79 | $35.29 | $35.29 | 259,235 |
2024-12-19 | $35.56 | $35.56 | $34.95 | $34.99 | $34.99 | 214,198 |
2024-12-18 | $36.36 | $36.52 | $35.16 | $35.20 | $35.20 | 275,516 |
2024-12-17 | $36.63 | $36.71 | $36.36 | $36.61 | $36.61 | 296,485 |
2024-12-16 | $37.98 | $37.98 | $37.46 | $37.53 | $36.89 | 157,673 |
2024-12-13 | $38.41 | $38.42 | $37.97 | $38.00 | $37.35 | 571,011 |
2024-12-12 | $38.99 | $39.15 | $38.69 | $38.70 | $38.04 | 613,872 |
2024-12-11 | $39.52 | $39.68 | $39.34 | $39.54 | $38.87 | 168,058 |
2024-12-10 | $39.78 | $39.90 | $39.49 | $39.64 | $38.97 | 51,243 |
2024-12-09 | $39.84 | $40.53 | $39.82 | $39.84 | $39.16 | 423,296 |
2024-12-06 | $39.50 | $39.50 | $38.73 | $38.84 | $38.18 | 258,331 |
2024-12-05 | $39.47 | $39.72 | $39.29 | $39.39 | $38.72 | 302,204 |
2024-12-04 | $39.71 | $39.96 | $39.40 | $39.47 | $38.80 | 143,782 |
2024-12-03 | $40.00 | $40.12 | $39.75 | $39.91 | $39.23 | 106,444 |
2024-12-02 | $39.65 | $39.74 | $39.41 | $39.62 | $38.95 | 76,025 |
2024-11-29 | $39.18 | $39.73 | $39.18 | $39.71 | $39.03 | 131,032 |
2024-11-27 | $38.92 | $39.35 | $38.92 | $39.19 | $38.52 | 220,495 |
2024-11-26 | $39.23 | $39.33 | $38.72 | $38.84 | $38.18 | 476,694 |
2024-11-25 | $39.38 | $39.57 | $39.26 | $39.43 | $38.76 | 95,017 |
2024-11-22 | $39.05 | $39.39 | $39.05 | $39.30 | $38.63 | 133,682 |
2024-11-21 | $39.21 | $39.38 | $39.02 | $39.29 | $38.62 | 138,673 |
2024-11-20 | $39.05 | $39.31 | $38.99 | $39.29 | $38.62 | 68,424 |
2024-11-19 | $38.71 | $39.30 | $38.67 | $39.19 | $38.52 | 247,600 |
2024-11-18 | $38.65 | $39.22 | $38.65 | $39.16 | $38.49 | 100,501 |
2024-11-15 | $38.52 | $38.82 | $38.35 | $38.35 | $38.35 | 95,899 |
2024-11-14 | $38.43 | $38.68 | $38.34 | $38.45 | $38.45 | 164,540 |
2024-11-13 | $39.07 | $39.08 | $38.51 | $38.51 | $38.51 | 297,785 |
2024-11-12 | $39.43 | $39.54 | $38.88 | $39.11 | $39.11 | 649,118 |
2024-11-11 | $40.60 | $40.60 | $40.13 | $40.15 | $40.15 | 153,744 |
2024-11-08 | $41.33 | $41.46 | $40.70 | $40.98 | $40.98 | 326,482 |
2024-11-07 | $42.27 | $42.76 | $42.27 | $42.74 | $42.74 | 149,037 |
2024-11-06 | $40.84 | $41.55 | $40.51 | $41.48 | $41.48 | 157,543 |
2024-11-05 | $40.89 | $41.42 | $40.89 | $41.26 | $41.26 | 127,934 |
2024-11-04 | $40.65 | $40.97 | $40.58 | $40.69 | $40.69 | 431,566 |
2024-11-01 | $40.46 | $40.81 | $40.38 | $40.59 | $40.59 | 276,205 |
2024-10-31 | $40.39 | $40.52 | $39.91 | $40.14 | $40.14 | 192,130 |
2024-10-30 | $40.87 | $40.98 | $40.56 | $40.73 | $40.73 | 96,660 |
2024-10-29 | $41.31 | $41.51 | $41.18 | $41.19 | $41.19 | 275,981 |
2024-10-28 | $40.93 | $41.48 | $40.65 | $41.29 | $41.29 | 286,324 |
2024-10-25 | $40.64 | $41.18 | $40.63 | $40.65 | $40.65 | 117,084 |
2024-10-24 | $40.64 | $40.74 | $40.31 | $40.69 | $40.69 | 158,165 |
2024-10-23 | $40.70 | $40.70 | $40.24 | $40.52 | $40.52 | 128,148 |
2024-10-22 | $41.06 | $41.30 | $40.89 | $41.09 | $41.09 | 88,566 |
2024-10-21 | $41.38 | $41.60 | $40.99 | $41.06 | $41.06 | 223,037 |
2024-10-18 | $41.55 | $41.71 | $41.49 | $41.49 | $41.49 | 296,255 |
2024-10-17 | $41.35 | $41.35 | $40.95 | $41.16 | $41.16 | 120,067 |
2024-10-16 | $41.37 | $41.66 | $41.37 | $41.54 | $41.54 | 220,149 |
2024-10-15 | $41.56 | $41.56 | $41.15 | $41.24 | $41.24 | 148,167 |
2024-10-14 | $41.51 | $42.12 | $41.50 | $42.00 | $42.00 | 57,969 |
2024-10-11 | $41.90 | $42.23 | $41.84 | $42.14 | $42.14 | 129,496 |
2024-10-10 | $41.38 | $41.90 | $41.38 | $41.77 | $41.77 | 125,351 |
2024-10-09 | $41.26 | $41.70 | $41.08 | $41.43 | $41.43 | 265,342 |
2024-10-08 | $42.09 | $42.09 | $41.41 | $41.64 | $41.64 | 197,889 |
2024-10-07 | $43.08 | $43.20 | $42.76 | $43.16 | $43.16 | 63,791 |
2024-10-04 | $42.99 | $43.30 | $42.93 | $43.25 | $43.25 | 87,015 |
2024-10-03 | $42.83 | $43.05 | $42.69 | $42.74 | $42.74 | 257,748 |
2024-10-02 | $43.66 | $44.00 | $43.49 | $43.70 | $43.70 | 182,199 |
2024-10-01 | $43.29 | $43.66 | $42.97 | $43.47 | $43.47 | 243,621 |
2024-09-30 | $43.65 | $43.65 | $43.02 | $43.21 | $43.21 | 317,334 |
2024-09-27 | $43.51 | $43.75 | $43.04 | $43.32 | $43.32 | 269,864 |
2024-09-26 | $42.71 | $43.25 | $42.71 | $43.17 | $43.17 | 290,449 |
2024-09-25 | $41.63 | $41.77 | $41.23 | $41.36 | $41.36 | 444,226 |
2024-09-24 | $41.00 | $41.55 | $41.00 | $41.54 | $41.54 | 209,894 |
2024-09-23 | $39.47 | $39.71 | $39.32 | $39.65 | $39.65 | 122,876 |
2024-09-20 | $39.60 | $39.60 | $39.07 | $39.34 | $39.34 | 175,732 |
2024-09-19 | $39.77 | $39.89 | $39.56 | $39.84 | $39.84 | 102,546 |
2024-09-18 | $38.67 | $39.27 | $38.42 | $38.54 | $38.54 | 135,601 |
2024-09-17 | $38.50 | $38.84 | $38.32 | $38.51 | $38.51 | 927,133 |
2024-09-16 | $38.44 | $38.68 | $38.35 | $38.58 | $38.58 | 269,267 |
2024-09-13 | $38.20 | $38.45 | $37.71 | $38.23 | $38.23 | 126,513 |
2024-09-12 | $37.26 | $37.72 | $37.16 | $37.62 | $37.62 | 404,016 |
2024-09-11 | $36.64 | $36.98 | $36.05 | $36.93 | $36.93 | 219,698 |
2024-09-10 | $36.34 | $36.37 | $36.00 | $36.29 | $36.29 | 130,688 |
2024-09-09 | $36.74 | $36.77 | $36.53 | $36.57 | $36.57 | 164,597 |
2024-09-06 | $36.98 | $37.00 | $36.21 | $36.37 | $36.37 | 324,019 |
2024-09-05 | $37.33 | $37.45 | $37.08 | $37.13 | $37.13 | 221,212 |
2024-09-04 | $37.08 | $37.54 | $37.03 | $37.13 | $37.13 | 470,982 |
2024-09-03 | $38.09 | $38.24 | $37.20 | $37.26 | $37.26 | 236,783 |
2024-08-30 | $39.01 | $39.26 | $38.87 | $39.16 | $39.16 | 332,317 |
2024-08-29 | $39.00 | $39.32 | $38.94 | $39.09 | $39.09 | 487,410 |
2024-08-28 | $39.06 | $39.10 | $38.72 | $38.91 | $38.91 | 278,340 |
2024-08-27 | $39.62 | $39.86 | $39.55 | $39.76 | $39.76 | 669,314 |
2024-08-26 | $39.94 | $39.96 | $39.57 | $39.63 | $39.63 | 95,226 |
2024-08-23 | $38.89 | $39.50 | $38.88 | $39.43 | $39.43 | 138,404 |
2024-08-22 | $39.03 | $39.23 | $38.64 | $38.68 | $38.68 | 135,871 |
2024-08-21 | $39.00 | $39.32 | $39.00 | $39.31 | $39.31 | 237,815 |
2024-08-20 | $38.95 | $38.95 | $38.47 | $38.57 | $38.57 | 186,053 |
2024-08-19 | $38.66 | $38.96 | $38.61 | $38.84 | $38.84 | 168,009 |
2024-08-16 | $38.07 | $38.38 | $38.07 | $38.38 | $38.38 | 299,794 |
2024-08-15 | $37.79 | $38.32 | $37.79 | $38.08 | $38.08 | 109,908 |
2024-08-14 | $37.60 | $37.70 | $37.34 | $37.43 | $37.43 | 103,812 |
2024-08-13 | $37.75 | $38.05 | $37.62 | $37.95 | $37.95 | 105,596 |
2024-08-12 | $37.80 | $38.03 | $37.73 | $37.76 | $37.76 | 72,074 |
2024-08-09 | $37.93 | $37.96 | $37.60 | $37.85 | $37.85 | 87,470 |
2024-08-08 | $37.29 | $37.83 | $37.09 | $37.67 | $37.67 | 190,254 |
2024-08-07 | $37.67 | $37.99 | $37.01 | $37.01 | $37.01 | 604,641 |
2024-08-06 | $36.89 | $37.60 | $36.80 | $37.23 | $37.23 | 288,773 |
2024-08-05 | $36.34 | $37.37 | $36.11 | $37.07 | $37.07 | 153,531 |
2024-08-02 | $38.53 | $38.53 | $37.88 | $38.26 | $38.26 | 221,100 |
2024-08-01 | $39.84 | $40.00 | $38.58 | $38.82 | $38.82 | 104,868 |
2024-07-31 | $39.72 | $40.45 | $39.72 | $40.20 | $40.20 | 264,316 |
2024-07-30 | $39.10 | $39.32 | $38.92 | $39.06 | $39.06 | 204,616 |
2024-07-29 | $39.72 | $39.72 | $39.32 | $39.47 | $39.47 | 88,851 |
2024-07-26 | $39.72 | $39.95 | $39.50 | $39.93 | $39.93 | 111,942 |
2024-07-25 | $38.92 | $39.56 | $38.80 | $39.29 | $39.29 | 227,046 |
2024-07-24 | $39.44 | $39.74 | $38.94 | $38.96 | $38.96 | 945,154 |
2024-07-23 | $39.37 | $39.59 | $39.16 | $39.52 | $39.52 | 836,520 |
2024-07-22 | $39.87 | $40.04 | $39.75 | $39.97 | $39.97 | 157,283 |
2024-07-19 | $39.90 | $40.18 | $39.74 | $39.90 | $39.90 | 1,050,811 |
2024-07-18 | $41.14 | $41.38 | $40.11 | $40.23 | $40.23 | 1,362,646 |
2024-07-17 | $41.65 | $41.86 | $41.28 | $41.28 | $41.28 | 252,687 |
2024-07-16 | $41.61 | $41.89 | $41.36 | $41.86 | $41.86 | 124,836 |
2024-07-15 | $42.19 | $42.48 | $42.07 | $42.20 | $42.20 | 65,457 |
2024-07-12 | $42.21 | $42.66 | $42.21 | $42.49 | $42.49 | 114,969 |
2024-07-11 | $42.01 | $42.20 | $41.85 | $42.04 | $42.04 | 117,884 |
2024-07-10 | $41.70 | $41.86 | $41.54 | $41.79 | $41.79 | 376,719 |
2024-07-09 | $41.58 | $41.81 | $41.52 | $41.56 | $41.56 | 106,439 |
2024-07-08 | $41.89 | $42.00 | $41.56 | $41.67 | $41.67 | 91,503 |
2024-07-05 | $42.21 | $42.88 | $41.96 | $42.21 | $42.21 | 100,432 |
2024-07-03 | $41.54 | $42.34 | $41.50 | $42.17 | $42.17 | 133,641 |
2024-07-02 | $40.68 | $41.11 | $40.64 | $41.01 | $41.01 | 96,752 |
2024-07-01 | $41.02 | $41.43 | $40.91 | $40.97 | $40.97 | 59,195 |
2024-06-28 | $40.74 | $41.03 | $40.67 | $40.83 | $40.83 | 161,754 |
2024-06-27 | $40.97 | $41.06 | $40.52 | $40.52 | $40.52 | 121,296 |
2024-06-26 | $40.60 | $40.87 | $40.60 | $40.75 | $40.75 | 74,426 |
2024-06-25 | $41.09 | $41.09 | $40.64 | $40.83 | $40.83 | 101,053 |
2024-06-24 | $40.81 | $41.33 | $40.81 | $41.02 | $41.02 | 59,998 |
2024-06-21 | $40.68 | $40.93 | $40.61 | $40.79 | $40.79 | 50,516 |
2024-06-20 | $40.82 | $41.33 | $40.63 | $41.16 | $41.16 | 128,334 |
2024-06-18 | $40.18 | $40.70 | $40.18 | $40.62 | $40.62 | 1,300,794 |
2024-06-17 | $40.54 | $40.61 | $40.07 | $40.51 | $40.51 | 234,613 |
2024-06-14 | $40.37 | $40.84 | $40.22 | $40.69 | $40.69 | 171,754 |
2024-06-13 | $40.81 | $41.06 | $40.63 | $40.84 | $40.84 | 127,854 |
2024-06-12 | $41.77 | $41.96 | $41.02 | $41.05 | $41.05 | 721,524 |
2024-06-11 | $41.13 | $41.20 | $40.80 | $41.07 | $41.07 | 85,224 |
2024-06-10 | $42.12 | $42.43 | $42.07 | $42.33 | $41.82 | 123,563 |
2024-06-07 | $42.73 | $42.73 | $42.10 | $42.20 | $42.20 | 139,744 |
2024-06-06 | $42.65 | $43.12 | $42.58 | $43.06 | $43.06 | 280,822 |
2024-06-05 | $42.30 | $42.62 | $42.12 | $42.61 | $42.61 | 851,784 |
2024-06-04 | $42.75 | $42.86 | $42.09 | $42.24 | $42.24 | 362,853 |
2024-06-03 | $43.91 | $44.00 | $43.47 | $43.77 | $43.77 | 450,143 |
2024-05-31 | $44.13 | $44.17 | $43.45 | $44.13 | $44.13 | 310,193 |
2024-05-30 | $43.22 | $43.92 | $43.08 | $43.72 | $43.72 | 97,909 |
2024-05-29 | $43.92 | $44.26 | $43.66 | $43.70 | $43.70 | 1,207,748 |
2024-05-28 | $44.90 | $45.13 | $44.55 | $44.72 | $44.72 | 1,041,941 |
2024-05-24 | $44.49 | $44.59 | $44.22 | $44.43 | $44.43 | 140,624 |
2024-05-23 | $44.58 | $44.66 | $43.81 | $44.01 | $44.01 | 236,056 |
2024-05-22 | $45.23 | $45.27 | $44.18 | $44.43 | $44.43 | 275,925 |
2024-05-21 | $46.21 | $46.40 | $45.78 | $46.08 | $46.08 | 373,898 |
2024-05-20 | $46.09 | $46.25 | $45.73 | $46.12 | $46.12 | 251,725 |
2024-05-17 | $44.99 | $46.00 | $44.99 | $45.96 | $45.96 | 1,142,978 |
2024-05-16 | $44.63 | $45.04 | $44.54 | $44.75 | $44.75 | 780,265 |
2024-05-15 | $44.98 | $44.98 | $44.19 | $44.73 | $44.73 | 402,152 |
2024-05-14 | $44.40 | $44.57 | $44.13 | $44.52 | $44.52 | 406,306 |
2024-05-13 | $43.96 | $44.13 | $43.87 | $43.93 | $43.93 | 109,238 |
2024-05-10 | $44.11 | $44.23 | $43.85 | $43.96 | $43.96 | 126,575 |
2024-05-09 | $43.25 | $43.84 | $43.25 | $43.76 | $43.76 | 59,358 |
2024-05-08 | $42.96 | $43.45 | $42.85 | $43.20 | $43.20 | 155,136 |
2024-05-07 | $43.99 | $43.99 | $43.65 | $43.82 | $43.82 | 100,397 |
2024-05-06 | $43.98 | $44.02 | $43.75 | $43.90 | $43.90 | 152,984 |
2024-05-03 | $43.39 | $43.56 | $43.13 | $43.49 | $43.49 | 88,677 |
2024-05-02 | $42.52 | $43.03 | $42.52 | $42.81 | $42.81 | 767,060 |
2024-05-01 | $42.71 | $43.11 | $42.33 | $42.42 | $42.42 | 69,339 |
2024-04-30 | $43.25 | $43.64 | $42.63 | $42.67 | $42.67 | 703,054 |
2024-04-29 | $43.45 | $43.85 | $43.17 | $43.85 | $43.85 | 157,298 |
2024-04-26 | $43.14 | $43.43 | $42.79 | $43.29 | $43.29 | 351,127 |
2024-04-25 | $41.94 | $42.70 | $41.78 | $42.65 | $42.65 | 274,745 |
2024-04-24 | $42.12 | $42.48 | $42.04 | $42.38 | $42.38 | 128,609 |
2024-04-23 | $42.19 | $42.29 | $41.78 | $42.12 | $42.12 | 110,376 |
2024-04-22 | $42.59 | $42.86 | $42.24 | $42.65 | $42.65 | 381,798 |
2024-04-19 | $42.70 | $43.11 | $42.65 | $42.78 | $42.78 | 166,974 |
2024-04-18 | $42.92 | $43.19 | $42.67 | $42.87 | $42.87 | 73,774 |
2024-04-17 | $43.28 | $43.50 | $42.77 | $42.80 | $42.80 | 1,088,876 |
2024-04-16 | $42.72 | $42.72 | $41.92 | $42.46 | $42.46 | 1,219,165 |
2024-04-15 | $43.68 | $43.79 | $42.92 | $43.05 | $43.05 | 179,295 |
2024-04-12 | $43.88 | $43.96 | $42.81 | $42.88 | $42.88 | 78,949 |
2024-04-11 | $43.63 | $43.88 | $43.05 | $43.46 | $43.46 | 130,262 |
2024-04-10 | $43.59 | $43.84 | $43.29 | $43.50 | $43.50 | 188,453 |
2024-04-09 | $43.84 | $44.25 | $43.68 | $44.09 | $44.09 | 1,023,920 |
2024-04-08 | $43.08 | $43.50 | $43.08 | $43.42 | $43.42 | 370,568 |
2024-04-05 | $42.53 | $42.71 | $42.31 | $42.62 | $42.62 | 82,448 |
2024-04-04 | $43.30 | $43.49 | $42.36 | $42.49 | $42.49 | 333,344 |
2024-04-03 | $42.02 | $42.79 | $42.02 | $42.75 | $42.75 | 480,359 |
2024-04-02 | $42.00 | $42.29 | $42.00 | $42.24 | $42.24 | 292,114 |
2024-04-01 | $41.75 | $42.07 | $41.53 | $41.87 | $41.87 | 143,067 |
2024-03-28 | $41.52 | $41.87 | $41.50 | $41.70 | $41.70 | 115,370 |
2024-03-27 | $40.73 | $41.49 | $40.62 | $41.45 | $41.45 | 605,895 |
2024-03-26 | $41.06 | $41.10 | $40.81 | $40.81 | $40.81 | 65,862 |
2024-03-25 | $41.28 | $41.68 | $41.12 | $41.12 | $41.12 | 143,949 |
2024-03-22 | $41.11 | $41.41 | $41.03 | $41.08 | $41.08 | 148,840 |
2024-03-21 | $41.50 | $41.74 | $41.34 | $41.45 | $41.45 | 154,180 |
2024-03-20 | $40.42 | $41.43 | $40.39 | $41.32 | $41.32 | 110,323 |
2024-03-19 | $40.36 | $40.66 | $40.33 | $40.53 | $40.53 | 88,826 |
2024-03-18 | $40.71 | $40.89 | $40.45 | $40.48 | $40.48 | 98,808 |
2024-03-15 | $40.22 | $40.61 | $40.22 | $40.47 | $40.47 | 112,810 |
2024-03-14 | $40.76 | $40.76 | $40.00 | $40.29 | $40.29 | 95,648 |
2024-03-13 | $40.01 | $40.95 | $40.01 | $40.77 | $40.77 | 154,494 |
2024-03-12 | $39.93 | $40.19 | $39.86 | $40.04 | $40.04 | 137,398 |
2024-03-11 | $39.67 | $40.03 | $39.40 | $39.91 | $39.91 | 147,612 |
2024-03-08 | $40.44 | $40.79 | $40.24 | $40.35 | $40.35 | 224,193 |
2024-03-07 | $40.38 | $40.79 | $40.35 | $40.52 | $40.52 | 168,063 |
2024-03-06 | $39.68 | $40.02 | $39.68 | $39.80 | $39.80 | 132,364 |
2024-03-05 | $39.24 | $39.59 | $39.09 | $39.22 | $39.22 | 108,998 |
2024-03-04 | $39.73 | $39.79 | $39.56 | $39.63 | $39.63 | 187,724 |
2024-03-01 | $39.61 | $40.10 | $39.56 | $39.93 | $39.93 | 107,445 |
2024-02-29 | $39.31 | $39.66 | $39.27 | $39.48 | $39.48 | 135,075 |
2024-02-28 | $39.20 | $39.35 | $39.07 | $39.12 | $39.12 | 68,277 |
2024-02-27 | $39.51 | $39.83 | $39.51 | $39.71 | $39.71 | 148,324 |
2024-02-26 | $39.26 | $39.40 | $39.16 | $39.34 | $39.34 | 113,462 |
2024-02-23 | $39.69 | $39.96 | $39.61 | $39.88 | $39.88 | 180,170 |
2024-02-22 | $39.67 | $39.77 | $39.31 | $39.62 | $39.62 | 319,756 |
2024-02-21 | $39.35 | $39.52 | $39.18 | $39.37 | $39.37 | 67,190 |
2024-02-20 | $39.90 | $39.90 | $39.42 | $39.51 | $39.51 | 144,973 |
2024-02-16 | $40.02 | $40.49 | $40.02 | $40.20 | $40.20 | 130,286 |
2024-02-15 | $39.08 | $39.81 | $39.08 | $39.72 | $39.72 | 133,823 |
2024-02-14 | $38.81 | $39.30 | $38.81 | $39.18 | $39.18 | 48,683 |
2024-02-13 | $39.00 | $39.34 | $38.50 | $38.69 | $38.69 | 100,443 |
2024-02-12 | $39.29 | $39.97 | $39.27 | $39.79 | $39.79 | 117,310 |
2024-02-09 | $39.48 | $39.55 | $39.26 | $39.53 | $39.53 | 144,737 |
2024-02-08 | $39.70 | $39.86 | $39.64 | $39.73 | $39.73 | 70,692 |
2024-02-07 | $39.84 | $40.09 | $39.84 | $40.01 | $40.01 | 126,983 |
2024-02-06 | $39.52 | $40.00 | $39.52 | $39.93 | $39.93 | 74,220 |
2024-02-05 | $39.51 | $39.59 | $39.16 | $39.45 | $39.45 | 155,333 |
2024-02-02 | $40.30 | $40.37 | $40.08 | $40.20 | $40.20 | 156,761 |
2024-02-01 | $40.73 | $40.87 | $40.44 | $40.76 | $40.76 | 55,997 |
2024-01-31 | $40.78 | $41.11 | $40.40 | $40.48 | $40.48 | 91,778 |
2024-01-30 | $40.45 | $40.92 | $40.37 | $40.80 | $40.80 | 41,482 |
2024-01-29 | $40.40 | $40.86 | $40.30 | $40.79 | $40.79 | 127,372 |
2024-01-26 | $40.40 | $40.70 | $40.38 | $40.47 | $40.47 | 133,165 |
2024-01-25 | $40.43 | $40.50 | $40.04 | $40.30 | $40.30 | 214,026 |
2024-01-24 | $40.57 | $40.95 | $40.28 | $40.30 | $40.30 | 354,163 |
2024-01-23 | $39.23 | $39.85 | $39.23 | $39.55 | $39.55 | 201,984 |
2024-01-22 | $39.10 | $39.32 | $38.99 | $39.08 | $39.08 | 106,044 |
2024-01-19 | $39.28 | $39.60 | $39.07 | $39.60 | $39.60 | 159,269 |
2024-01-18 | $39.28 | $39.49 | $39.19 | $39.43 | $39.43 | 143,925 |
2024-01-17 | $39.31 | $39.50 | $38.97 | $39.31 | $39.31 | 165,146 |
2024-01-16 | $40.27 | $40.33 | $39.79 | $39.83 | $39.83 | 205,214 |
2024-01-12 | $41.15 | $41.48 | $40.85 | $40.85 | $40.85 | 262,822 |
2024-01-11 | $40.90 | $41.08 | $40.58 | $40.91 | $40.91 | 202,709 |
2024-01-10 | $41.11 | $41.13 | $40.83 | $40.96 | $40.96 | 199,938 |
2024-01-09 | $41.68 | $41.68 | $41.16 | $41.20 | $41.20 | 143,033 |
2024-01-08 | $41.61 | $42.16 | $41.41 | $42.10 | $42.10 | 209,552 |
2024-01-05 | $41.89 | $42.43 | $41.87 | $42.01 | $42.01 | 57,747 |
2024-01-04 | $42.04 | $42.30 | $41.97 | $42.12 | $42.12 | 54,305 |
2024-01-03 | $42.25 | $42.45 | $41.76 | $42.25 | $42.25 | 190,220 |
2024-01-02 | $42.86 | $43.19 | $42.63 | $42.90 | $42.90 | 1,163,954 |
2023-12-29 | $43.35 | $43.39 | $42.96 | $43.07 | $43.07 | 87,397 |
2023-12-28 | $43.68 | $43.80 | $43.29 | $43.34 | $43.34 | 89,852 |
2023-12-27 | $43.62 | $43.62 | $43.34 | $43.48 | $43.48 | 136,650 |
2023-12-26 | $42.95 | $43.19 | $42.94 | $43.07 | $43.07 | 99,801 |
2023-12-22 | $42.92 | $43.07 | $42.75 | $42.85 | $42.85 | 143,184 |
2023-12-21 | $42.24 | $42.73 | $42.24 | $42.66 | $42.66 | 130,845 |
2023-12-20 | $42.39 | $42.47 | $41.65 | $41.65 | $41.65 | 197,393 |
2023-12-19 | $43.17 | $43.67 | $43.09 | $43.55 | $42.51 | 340,275 |
2023-12-18 | $42.79 | $43.14 | $42.71 | $42.80 | $41.78 | 141,012 |
2023-12-15 | $42.32 | $42.75 | $42.19 | $42.38 | $41.37 | 143,764 |
2023-12-14 | $41.68 | $42.43 | $41.68 | $42.32 | $41.31 | 412,617 |
2023-12-13 | $40.01 | $41.13 | $39.85 | $41.01 | $40.03 | 436,678 |
2023-12-12 | $40.22 | $40.22 | $39.91 | $40.11 | $39.15 | 93,533 |
2023-12-11 | $40.44 | $40.44 | $40.02 | $40.27 | $39.31 | 354,058 |
2023-12-08 | $40.10 | $40.79 | $40.10 | $40.51 | $40.51 | 108,533 |
2023-12-07 | $40.41 | $40.68 | $40.36 | $40.61 | $40.61 | 132,426 |
2023-12-06 | $40.55 | $40.85 | $40.08 | $40.10 | $40.10 | 1,210,822 |
2023-12-05 | $40.17 | $40.35 | $39.96 | $40.02 | $40.02 | 742,262 |
2023-12-04 | $41.27 | $41.27 | $40.55 | $40.59 | $40.59 | 828,841 |
2023-12-01 | $40.78 | $41.91 | $40.76 | $41.81 | $41.81 | 74,468 |
2023-11-30 | $40.62 | $40.71 | $40.37 | $40.61 | $40.61 | 113,055 |
2023-11-29 | $40.78 | $40.78 | $40.36 | $40.55 | $40.55 | 96,978 |
2023-11-28 | $40.44 | $40.87 | $40.37 | $40.71 | $40.71 | 117,381 |
2023-11-27 | $40.22 | $40.63 | $40.22 | $40.44 | $40.44 | 125,514 |
2023-11-24 | $40.51 | $40.76 | $40.47 | $40.55 | $40.55 | 30,351 |
2023-11-22 | $40.58 | $40.72 | $40.20 | $40.69 | $40.69 | 140,011 |
2023-11-21 | $40.64 | $41.03 | $40.24 | $40.91 | $40.91 | 666,243 |
2023-11-20 | $40.25 | $40.73 | $40.25 | $40.60 | $40.60 | 105,898 |
2023-11-17 | $39.92 | $40.40 | $39.84 | $40.36 | $40.36 | 60,185 |
2023-11-16 | $39.96 | $40.04 | $39.43 | $39.69 | $39.69 | 57,406 |
2023-11-15 | $39.93 | $40.40 | $39.86 | $40.00 | $40.00 | 203,596 |
2023-11-14 | $39.24 | $39.91 | $39.24 | $39.84 | $39.84 | 192,058 |
2023-11-13 | $37.88 | $38.39 | $37.88 | $38.20 | $38.20 | 118,799 |
2023-11-10 | $37.86 | $38.13 | $37.61 | $38.05 | $38.05 | 119,204 |
2023-11-09 | $38.38 | $38.50 | $37.79 | $37.80 | $37.80 | 136,547 |
2023-11-08 | $38.02 | $38.40 | $37.79 | $37.89 | $37.89 | 193,299 |
2023-11-07 | $38.85 | $38.87 | $38.25 | $38.41 | $38.41 | 104,550 |
2023-11-06 | $39.22 | $39.46 | $39.22 | $39.33 | $39.33 | 191,855 |
2023-11-03 | $39.01 | $39.35 | $38.84 | $39.10 | $39.10 | 509,809 |
2023-11-02 | $38.22 | $38.85 | $38.22 | $38.82 | $38.82 | 456,121 |
2023-11-01 | $37.53 | $37.85 | $37.33 | $37.79 | $37.79 | 125,017 |
2023-10-31 | $37.53 | $37.57 | $37.30 | $37.50 | $37.50 | 957,542 |
2023-10-30 | $38.00 | $38.05 | $37.60 | $37.73 | $37.73 | 97,151 |
2023-10-27 | $37.63 | $37.83 | $37.45 | $37.54 | $37.54 | 78,398 |
2023-10-26 | $37.29 | $37.62 | $37.04 | $37.40 | $37.40 | 88,407 |
2023-10-25 | $37.24 | $37.60 | $37.16 | $37.24 | $37.24 | 79,658 |
2023-10-24 | $36.80 | $37.48 | $36.80 | $37.35 | $37.35 | 115,942 |
2023-10-23 | $36.44 | $36.83 | $36.21 | $36.52 | $36.52 | 179,892 |
2023-10-20 | $37.05 | $37.21 | $36.76 | $36.77 | $36.77 | 289,250 |
2023-10-19 | $38.00 | $38.16 | $37.55 | $37.64 | $37.64 | 104,284 |
2023-10-18 | $38.89 | $38.89 | $38.04 | $38.14 | $38.14 | 156,461 |
2023-10-17 | $38.61 | $39.36 | $38.61 | $39.26 | $39.26 | 152,345 |
2023-10-16 | $38.74 | $39.25 | $38.68 | $39.07 | $39.07 | 130,162 |
2023-10-13 | $38.77 | $38.90 | $38.28 | $38.43 | $38.43 | 59,903 |
2023-10-12 | $39.25 | $39.25 | $38.26 | $38.58 | $38.58 | 215,558 |
2023-10-11 | $39.48 | $39.87 | $39.09 | $39.32 | $39.32 | 206,985 |
2023-10-10 | $39.19 | $39.51 | $39.09 | $39.31 | $39.31 | 160,510 |
2023-10-09 | $38.43 | $38.88 | $38.19 | $38.70 | $38.70 | 201,821 |
2023-10-06 | $38.05 | $38.96 | $37.98 | $38.81 | $38.81 | 176,886 |
2023-10-05 | $37.83 | $38.12 | $37.82 | $37.98 | $37.98 | 501,616 |
2023-10-04 | $38.30 | $38.30 | $37.66 | $38.01 | $38.01 | 209,587 |
2023-10-03 | $38.50 | $38.80 | $38.12 | $38.28 | $38.28 | 379,217 |
2023-10-02 | $39.51 | $39.63 | $38.81 | $38.95 | $38.95 | 738,422 |
2023-09-29 | $40.12 | $40.68 | $39.64 | $39.76 | $39.76 | 108,348 |
2023-09-28 | $39.11 | $39.95 | $39.11 | $39.90 | $39.90 | 224,861 |
2023-09-27 | $39.02 | $39.23 | $38.53 | $38.89 | $38.89 | 784,493 |
2023-09-26 | $39.03 | $39.41 | $38.80 | $38.80 | $38.80 | 162,103 |
2023-09-25 | $39.38 | $39.58 | $39.07 | $39.52 | $39.52 | 136,534 |
2023-09-22 | $39.98 | $40.24 | $39.67 | $39.76 | $39.76 | 173,987 |
2023-09-21 | $39.89 | $39.89 | $39.47 | $39.47 | $39.47 | 104,557 |
2023-09-20 | $40.80 | $41.16 | $40.45 | $40.53 | $40.53 | 50,457 |
2023-09-19 | $40.83 | $41.07 | $40.60 | $40.72 | $40.72 | 259,624 |
2023-09-18 | $40.87 | $41.00 | $40.70 | $40.81 | $40.81 | 186,851 |
2023-09-15 | $41.24 | $41.40 | $40.89 | $40.94 | $40.94 | 137,719 |
2023-09-14 | $40.59 | $41.19 | $40.51 | $41.07 | $41.07 | 148,992 |
2023-09-13 | $39.78 | $39.92 | $39.59 | $39.73 | $39.73 | 52,917 |
2023-09-12 | $39.95 | $40.12 | $39.82 | $39.92 | $39.92 | 93,740 |
2023-09-11 | $40.08 | $40.39 | $40.01 | $40.09 | $40.09 | 194,724 |
2023-09-08 | $39.35 | $39.64 | $39.29 | $39.33 | $39.33 | 102,023 |
2023-09-07 | $39.82 | $39.84 | $39.37 | $39.56 | $39.56 | 158,401 |
2023-09-06 | $40.34 | $40.63 | $40.03 | $40.30 | $40.30 | 163,988 |
2023-09-05 | $41.01 | $41.07 | $40.57 | $40.66 | $40.66 | 80,342 |
2023-09-01 | $40.66 | $41.10 | $40.66 | $40.86 | $40.86 | 107,809 |
2023-08-31 | $40.36 | $40.40 | $40.06 | $40.14 | $40.14 | 189,492 |
2023-08-30 | $40.41 | $40.50 | $40.20 | $40.24 | $40.24 | 191,048 |
2023-08-29 | $39.62 | $40.33 | $39.38 | $40.26 | $40.26 | 126,549 |
2023-08-28 | $39.08 | $39.46 | $39.08 | $39.42 | $39.42 | 130,550 |
2023-08-25 | $39.00 | $39.26 | $38.59 | $38.98 | $38.98 | 244,995 |
2023-08-24 | $39.14 | $39.29 | $38.92 | $38.92 | $38.92 | 121,138 |
2023-08-23 | $39.49 | $39.80 | $39.27 | $39.61 | $39.61 | 113,497 |
2023-08-22 | $39.38 | $39.38 | $38.97 | $39.14 | $39.14 | 92,325 |
2023-08-21 | $38.76 | $39.03 | $38.69 | $38.94 | $38.94 | 172,131 |
2023-08-18 | $38.50 | $38.76 | $38.25 | $38.64 | $38.64 | 106,632 |
2023-08-17 | $38.97 | $39.35 | $38.70 | $38.76 | $38.76 | 1,980,841 |
2023-08-16 | $39.00 | $39.15 | $38.62 | $38.65 | $38.65 | 1,307,896 |
2023-08-15 | $39.73 | $39.74 | $39.05 | $39.14 | $39.14 | 203,106 |
2023-08-14 | $39.98 | $40.09 | $39.50 | $40.01 | $40.01 | 273,364 |
2023-08-11 | $40.42 | $40.55 | $40.24 | $40.43 | $40.43 | 121,393 |
2023-08-10 | $41.31 | $41.53 | $40.70 | $40.80 | $40.80 | 347,411 |
2023-08-09 | $41.39 | $41.47 | $41.04 | $41.11 | $41.11 | 146,040 |
2023-08-08 | $40.77 | $41.22 | $40.50 | $41.14 | $41.14 | 852,468 |
2023-08-07 | $41.48 | $41.66 | $41.22 | $41.64 | $41.64 | 104,759 |
2023-08-04 | $41.60 | $42.15 | $41.55 | $41.63 | $41.63 | 170,335 |
2023-08-03 | $41.35 | $41.87 | $41.20 | $41.68 | $41.68 | 78,779 |
2023-08-02 | $42.18 | $42.20 | $41.50 | $41.54 | $41.54 | 336,920 |
2023-08-01 | $42.98 | $43.12 | $42.62 | $42.71 | $42.71 | 109,329 |
2023-07-31 | $43.37 | $43.64 | $43.16 | $43.53 | $43.53 | 169,622 |
2023-07-28 | $43.22 | $43.22 | $42.69 | $42.91 | $42.91 | 109,379 |
2023-07-27 | $43.48 | $43.48 | $42.75 | $42.87 | $42.87 | 416,528 |
2023-07-26 | $43.64 | $43.73 | $43.36 | $43.67 | $43.67 | 221,721 |
2023-07-25 | $43.46 | $44.20 | $43.46 | $44.07 | $44.07 | 283,905 |
2023-07-24 | $41.93 | $42.79 | $41.93 | $42.46 | $42.46 | 243,588 |
2023-07-21 | $42.32 | $42.32 | $41.83 | $41.87 | $41.87 | 96,014 |
2023-07-20 | $42.25 | $42.53 | $42.11 | $42.22 | $42.22 | 108,914 |
2023-07-19 | $42.08 | $42.08 | $41.80 | $42.01 | $42.01 | 115,805 |
2023-07-18 | $41.88 | $42.46 | $41.88 | $42.35 | $42.35 | 163,285 |
2023-07-17 | $41.99 | $42.26 | $41.82 | $42.20 | $42.20 | 78,638 |
2023-07-14 | $42.67 | $42.79 | $42.37 | $42.47 | $42.47 | 125,516 |
2023-07-13 | $42.63 | $42.99 | $42.53 | $42.88 | $42.88 | 289,717 |
2023-07-12 | $41.61 | $42.10 | $41.60 | $41.93 | $41.93 | 263,103 |
2023-07-11 | $40.30 | $40.78 | $40.26 | $40.72 | $40.72 | 124,166 |
2023-07-10 | $39.75 | $40.16 | $39.58 | $40.11 | $40.11 | 257,841 |
2023-07-07 | $39.58 | $40.35 | $39.58 | $40.11 | $40.11 | 162,631 |
2023-07-06 | $39.86 | $39.92 | $39.08 | $39.47 | $39.47 | 121,387 |
2023-07-05 | $40.98 | $40.98 | $40.40 | $40.40 | $40.40 | 226,191 |
2023-07-03 | $40.74 | $41.25 | $40.74 | $41.08 | $41.08 | 144,722 |
2023-06-30 | $40.27 | $40.54 | $40.22 | $40.46 | $40.46 | 122,985 |
2023-06-29 | $39.84 | $40.20 | $39.72 | $40.20 | $40.20 | 131,386 |
2023-06-28 | $40.15 | $40.15 | $39.75 | $40.01 | $40.01 | 283,114 |
2023-06-27 | $40.15 | $40.65 | $40.15 | $40.55 | $40.55 | 110,237 |
2023-06-26 | $39.70 | $40.20 | $39.70 | $40.03 | $40.03 | 106,188 |
2023-06-23 | $39.80 | $39.84 | $39.41 | $39.75 | $39.75 | 153,378 |
2023-06-22 | $40.52 | $40.72 | $40.41 | $40.59 | $40.59 | 262,243 |
2023-06-21 | $40.62 | $41.08 | $40.50 | $40.98 | $40.98 | 265,929 |
2023-06-20 | $41.17 | $41.22 | $40.77 | $40.98 | $40.98 | 170,619 |
2023-06-16 | $42.06 | $42.30 | $41.99 | $41.99 | $41.99 | 297,089 |
2023-06-15 | $41.56 | $42.33 | $41.33 | $42.28 | $42.28 | 661,049 |
2023-06-14 | $42.02 | $42.23 | $41.54 | $41.81 | $41.81 | 158,202 |
2023-06-13 | $40.91 | $41.34 | $40.89 | $41.16 | $41.16 | 1,574,646 |
2023-06-12 | $39.89 | $40.13 | $39.69 | $40.11 | $40.11 | 179,073 |
2023-06-09 | $40.45 | $40.48 | $40.17 | $40.23 | $40.23 | 207,655 |
2023-06-08 | $40.05 | $40.39 | $40.01 | $40.34 | $40.34 | 195,535 |
2023-06-07 | $39.78 | $40.29 | $39.77 | $39.84 | $39.84 | 915,226 |
2023-06-06 | $40.06 | $40.73 | $39.91 | $40.73 | $39.94 | 1,079,441 |
2023-06-05 | $40.22 | $40.25 | $39.61 | $40.00 | $40.00 | 1,919,839 |
2023-06-02 | $39.80 | $40.25 | $39.80 | $40.17 | $40.17 | 210,784 |
2023-06-01 | $37.88 | $38.76 | $37.88 | $38.65 | $38.65 | 118,910 |
2023-05-31 | $37.69 | $37.88 | $37.42 | $37.70 | $37.70 | 209,162 |
2023-05-30 | $38.77 | $38.77 | $38.00 | $38.12 | $38.12 | 217,381 |
2023-05-26 | $38.46 | $38.86 | $38.46 | $38.77 | $38.77 | 93,977 |
2023-05-25 | $38.12 | $38.18 | $37.79 | $37.97 | $37.97 | 481,790 |
2023-05-24 | $38.80 | $38.83 | $38.11 | $38.25 | $38.25 | 169,658 |
2023-05-23 | $39.42 | $39.50 | $39.07 | $39.17 | $39.17 | 328,373 |
2023-05-22 | $39.82 | $40.02 | $39.77 | $39.84 | $39.84 | 158,520 |
2023-05-19 | $40.35 | $40.35 | $39.81 | $39.94 | $39.94 | 134,051 |
2023-05-18 | $39.88 | $40.06 | $39.61 | $40.01 | $40.01 | 158,449 |
2023-05-17 | $40.08 | $40.39 | $39.88 | $40.26 | $40.26 | 189,380 |
2023-05-16 | $40.33 | $40.35 | $39.68 | $39.70 | $39.70 | 159,328 |
2023-05-15 | $40.05 | $40.64 | $40.05 | $40.58 | $40.58 | 128,025 |
2023-05-12 | $39.66 | $39.95 | $39.57 | $39.79 | $39.79 | 160,070 |
2023-05-11 | $39.90 | $39.91 | $39.34 | $39.58 | $39.58 | 232,123 |
2023-05-10 | $41.66 | $41.66 | $40.38 | $40.79 | $40.79 | 133,001 |
2023-05-09 | $41.19 | $41.49 | $40.89 | $41.27 | $41.27 | 355,173 |
2023-05-08 | $41.50 | $41.76 | $41.31 | $41.40 | $41.40 | 269,673 |
2023-05-05 | $40.66 | $41.31 | $40.60 | $41.15 | $41.15 | 1,267,383 |
2023-05-04 | $40.34 | $40.44 | $39.90 | $39.96 | $39.96 | 249,892 |
2023-05-03 | $40.39 | $40.82 | $40.34 | $40.35 | $40.35 | 137,421 |
2023-05-02 | $40.78 | $40.78 | $40.07 | $40.40 | $40.40 | 460,227 |
2023-05-01 | $41.51 | $41.62 | $40.95 | $41.00 | $41.00 | 127,634 |
2023-04-28 | $41.02 | $41.33 | $40.86 | $41.25 | $41.25 | 185,096 |
2023-04-27 | $40.63 | $41.21 | $40.59 | $41.14 | $41.14 | 603,258 |
2023-04-26 | $40.79 | $41.00 | $40.38 | $40.50 | $40.50 | 114,928 |
2023-04-25 | $41.23 | $41.34 | $40.28 | $40.30 | $40.30 | 246,932 |
2023-04-24 | $41.69 | $41.87 | $41.58 | $41.81 | $41.81 | 306,522 |
2023-04-21 | $42.25 | $42.25 | $41.57 | $41.99 | $41.99 | 316,534 |
2023-04-20 | $43.02 | $43.58 | $42.83 | $42.91 | $42.91 | 343,191 |
2023-04-19 | $43.65 | $43.65 | $43.34 | $43.47 | $43.47 | 353,586 |
2023-04-18 | $43.86 | $44.09 | $43.59 | $44.08 | $44.08 | 1,167,455 |
2023-04-17 | $43.50 | $43.65 | $43.13 | $43.45 | $43.45 | 221,786 |
2023-04-14 | $43.57 | $43.77 | $43.01 | $43.27 | $43.27 | 162,278 |
2023-04-13 | $43.20 | $43.74 | $43.19 | $43.70 | $43.70 | 266,722 |
2023-04-12 | $43.46 | $43.46 | $42.79 | $42.96 | $42.96 | 235,778 |
2023-04-11 | $42.48 | $43.05 | $42.30 | $42.85 | $42.85 | 393,383 |
2023-04-10 | $41.20 | $41.69 | $41.20 | $41.61 | $41.61 | 138,992 |
2023-04-06 | $41.33 | $41.56 | $41.04 | $41.32 | $41.32 | 546,402 |
2023-04-05 | $41.65 | $41.69 | $41.18 | $41.53 | $41.53 | 1,306,648 |
2023-04-04 | $42.52 | $42.57 | $41.70 | $42.00 | $42.00 | 608,464 |
2023-04-03 | $42.77 | $42.99 | $42.36 | $42.90 | $42.90 | 176,930 |
2023-03-31 | $42.79 | $42.87 | $42.56 | $42.72 | $42.72 | 500,775 |
2023-03-30 | $42.27 | $42.63 | $42.27 | $42.49 | $42.49 | 160,063 |
2023-03-29 | $41.67 | $41.88 | $41.47 | $41.72 | $41.72 | 115,378 |
2023-03-28 | $40.77 | $41.34 | $40.77 | $41.10 | $41.10 | 1,023,316 |
2023-03-27 | $40.49 | $40.69 | $40.10 | $40.49 | $40.49 | 267,293 |
2023-03-24 | $39.87 | $40.26 | $39.60 | $40.20 | $40.20 | 682,264 |
2023-03-23 | $40.36 | $41.01 | $39.92 | $40.15 | $40.15 | 172,261 |
2023-03-22 | $41.06 | $41.19 | $40.26 | $40.36 | $40.36 | 421,487 |
2023-03-21 | $40.61 | $41.00 | $40.40 | $40.69 | $40.69 | 938,493 |
2023-03-20 | $39.83 | $40.75 | $39.83 | $40.51 | $40.51 | 349,220 |
2023-03-17 | $39.41 | $39.82 | $39.35 | $39.67 | $39.67 | 286,706 |
2023-03-16 | $38.90 | $39.69 | $38.76 | $39.66 | $39.66 | 288,458 |
2023-03-15 | $40.64 | $40.90 | $38.84 | $39.51 | $39.51 | 2,527,150 |
2023-03-14 | $41.99 | $42.02 | $41.49 | $41.82 | $41.82 | 132,564 |
2023-03-13 | $41.50 | $42.00 | $40.78 | $41.49 | $41.49 | 247,185 |
2023-03-10 | $42.35 | $42.70 | $41.49 | $41.62 | $41.62 | 202,173 |
2023-03-09 | $43.08 | $43.42 | $42.18 | $42.37 | $42.37 | 704,129 |
2023-03-08 | $42.84 | $43.63 | $42.84 | $43.22 | $43.22 | 505,022 |
2023-03-07 | $43.87 | $43.87 | $42.65 | $42.72 | $42.72 | 325,144 |
2023-03-06 | $44.92 | $44.92 | $43.95 | $44.18 | $44.18 | 615,376 |
2023-03-03 | $44.80 | $45.41 | $44.77 | $45.31 | $45.31 | 1,123,548 |
2023-03-02 | $44.23 | $44.69 | $43.60 | $44.58 | $44.58 | 2,129,971 |
2023-03-01 | $43.73 | $44.30 | $43.55 | $44.16 | $44.16 | 1,296,678 |
2023-02-28 | $42.31 | $42.78 | $42.05 | $42.55 | $42.55 | 165,043 |
2023-02-27 | $41.87 | $42.37 | $41.78 | $42.22 | $42.22 | 123,063 |
2023-02-24 | $42.03 | $42.04 | $41.50 | $41.84 | $41.84 | 241,658 |
2023-02-23 | $43.64 | $43.64 | $42.62 | $43.06 | $43.06 | 273,667 |
2023-02-22 | $43.78 | $43.78 | $43.28 | $43.35 | $43.35 | 310,367 |
2023-02-21 | $44.26 | $44.88 | $44.19 | $44.21 | $44.21 | 239,444 |
2023-02-17 | $44.26 | $44.46 | $44.02 | $44.29 | $44.29 | 97,392 |
2023-02-16 | $44.22 | $45.09 | $44.14 | $44.56 | $44.56 | 257,825 |
2023-02-15 | $44.07 | $44.45 | $43.52 | $44.32 | $44.32 | 941,940 |
2023-02-14 | $44.30 | $44.94 | $43.87 | $44.75 | $44.75 | 246,139 |
2023-02-13 | $44.05 | $44.46 | $43.85 | $44.21 | $44.21 | 1,161,777 |
2023-02-10 | $44.00 | $44.33 | $43.63 | $43.87 | $43.87 | 430,664 |
2023-02-09 | $45.76 | $45.94 | $44.40 | $44.51 | $44.51 | 281,622 |
2023-02-08 | $45.03 | $45.08 | $44.68 | $44.80 | $44.80 | 283,459 |
2023-02-07 | $44.66 | $45.29 | $44.30 | $45.12 | $45.12 | 198,170 |
2023-02-06 | $45.06 | $45.08 | $44.24 | $44.67 | $44.67 | 256,438 |
2023-02-03 | $45.59 | $46.22 | $45.34 | $45.52 | $45.52 | 215,820 |
2023-02-02 | $47.10 | $47.35 | $45.64 | $45.98 | $45.98 | 464,977 |
2023-02-01 | $46.72 | $47.32 | $45.96 | $47.10 | $47.10 | 433,881 |
2023-01-31 | $46.28 | $46.67 | $45.80 | $46.63 | $46.63 | 861,756 |
2023-01-30 | $46.50 | $46.83 | $46.30 | $46.47 | $46.47 | 173,829 |
2023-01-27 | $47.39 | $47.39 | $46.55 | $46.91 | $46.91 | 470,012 |
2023-01-26 | $47.44 | $47.70 | $46.85 | $47.65 | $47.65 | 291,920 |
2023-01-25 | $46.43 | $47.17 | $46.26 | $47.02 | $47.02 | 547,356 |
2023-01-24 | $45.90 | $46.67 | $45.66 | $46.54 | $46.54 | 268,963 |
2023-01-23 | $46.37 | $46.50 | $46.13 | $46.50 | $46.50 | 351,740 |
2023-01-20 | $45.83 | $46.41 | $45.57 | $46.41 | $46.41 | 292,283 |
2023-01-19 | $45.41 | $45.99 | $45.25 | $45.70 | $45.70 | 307,230 |
2023-01-18 | $46.30 | $46.75 | $45.41 | $45.41 | $45.41 | 705,094 |
2023-01-17 | $46.06 | $46.06 | $45.40 | $45.40 | $45.40 | 663,731 |
2023-01-13 | $45.74 | $46.31 | $45.69 | $46.26 | $46.26 | 682,721 |
2023-01-12 | $45.76 | $46.04 | $45.00 | $46.01 | $46.01 | 272,715 |
2023-01-11 | $45.09 | $45.35 | $44.69 | $45.07 | $45.07 | 373,545 |
2023-01-10 | $43.66 | $44.75 | $43.66 | $44.67 | $44.67 | 877,313 |
2023-01-09 | $44.40 | $44.46 | $43.83 | $43.83 | $43.83 | 305,277 |
2023-01-06 | $42.69 | $43.67 | $42.44 | $43.65 | $43.65 | 264,546 |
2023-01-05 | $41.30 | $41.94 | $41.21 | $41.68 | $41.68 | 414,133 |
2023-01-04 | $41.02 | $41.42 | $40.76 | $41.31 | $41.31 | 291,318 |
2023-01-03 | $41.39 | $41.54 | $40.64 | $40.78 | $40.78 | 97,448 |
2022-12-30 | $41.21 | $41.51 | $40.91 | $41.00 | $41.00 | 151,485 |
2022-12-29 | $41.52 | $41.56 | $41.28 | $41.40 | $41.40 | 80,730 |
2022-12-28 | $41.88 | $41.97 | $41.05 | $41.15 | $41.15 | 96,232 |
2022-12-27 | $41.64 | $41.96 | $41.50 | $41.72 | $41.72 | 215,839 |
2022-12-23 | $40.70 | $41.24 | $40.70 | $41.24 | $41.24 | 92,290 |
2022-12-22 | $41.09 | $41.21 | $40.18 | $40.74 | $40.74 | 129,062 |
2022-12-21 | $41.25 | $41.66 | $41.10 | $41.60 | $41.60 | 180,354 |
2022-12-20 | $40.13 | $41.16 | $40.13 | $40.65 | $40.65 | 204,767 |
2022-12-19 | $40.97 | $40.97 | $40.09 | $40.17 | $40.17 | 157,641 |
2022-12-16 | $40.20 | $40.56 | $40.10 | $40.51 | $40.51 | 242,518 |
2022-12-15 | $41.40 | $41.78 | $40.53 | $40.73 | $40.73 | 434,702 |
2022-12-14 | $42.10 | $42.31 | $41.50 | $41.88 | $41.88 | 228,926 |
2022-12-13 | $43.25 | $43.25 | $42.21 | $42.23 | $42.23 | 243,291 |
2022-12-12 | $43.08 | $43.12 | $42.30 | $43.00 | $41.94 | 351,444 |
2022-12-09 | $43.76 | $44.00 | $43.16 | $43.16 | $42.10 | 151,060 |
2022-12-08 | $43.11 | $43.85 | $43.11 | $43.51 | $42.44 | 209,418 |
2022-12-07 | $42.83 | $43.33 | $42.80 | $42.95 | $41.89 | 251,126 |
2022-12-06 | $43.10 | $43.69 | $42.77 | $42.97 | $41.91 | 529,448 |
2022-12-05 | $44.00 | $44.20 | $42.94 | $43.15 | $42.09 | 322,616 |
2022-12-02 | $42.79 | $43.88 | $42.31 | $43.76 | $42.68 | 191,987 |
2022-12-01 | $43.02 | $43.69 | $43.02 | $43.46 | $42.39 | 329,492 |
2022-11-30 | $42.40 | $43.34 | $42.30 | $43.29 | $42.22 | 429,282 |
2022-11-29 | $41.50 | $42.02 | $41.50 | $41.79 | $40.76 | 394,991 |
2022-11-28 | $41.19 | $41.31 | $40.60 | $40.60 | $39.60 | 154,598 |
2022-11-25 | $41.25 | $41.57 | $41.07 | $41.42 | $40.40 | 137,758 |
2022-11-23 | $41.23 | $41.68 | $41.05 | $41.61 | $40.59 | 143,209 |
2022-11-22 | $40.50 | $41.23 | $40.50 | $41.19 | $40.18 | 173,049 |
2022-11-21 | $40.02 | $40.28 | $39.47 | $40.28 | $39.29 | 153,192 |
2022-11-18 | $40.84 | $41.00 | $40.25 | $40.51 | $39.51 | 240,926 |
2022-11-17 | $40.00 | $40.61 | $39.41 | $40.59 | $39.59 | 206,242 |
2022-11-16 | $41.60 | $41.60 | $40.92 | $41.06 | $40.05 | 209,618 |
2022-11-15 | $42.00 | $42.06 | $41.41 | $41.76 | $40.73 | 252,909 |
2022-11-14 | $40.81 | $41.72 | $40.51 | $41.44 | $40.42 | 281,309 |
2022-11-11 | $40.26 | $41.57 | $40.26 | $41.31 | $40.29 | 241,017 |
2022-11-10 | $39.21 | $39.67 | $38.82 | $39.61 | $38.64 | 210,566 |
2022-11-09 | $38.80 | $38.85 | $37.69 | $37.69 | $36.76 | 231,780 |
2022-11-08 | $38.31 | $39.13 | $38.12 | $38.80 | $37.85 | 299,631 |
2022-11-07 | $38.59 | $38.97 | $38.00 | $38.18 | $37.24 | 230,744 |
2022-11-04 | $37.31 | $38.64 | $37.19 | $38.27 | $37.33 | 325,541 |
2022-11-03 | $34.89 | $35.47 | $34.67 | $35.18 | $34.31 | 124,347 |
2022-11-02 | $36.36 | $36.74 | $35.21 | $35.25 | $34.38 | 213,952 |
2022-11-01 | $36.74 | $36.85 | $36.19 | $36.45 | $35.55 | 536,076 |
2022-10-31 | $35.06 | $35.61 | $35.06 | $35.26 | $34.39 | 213,235 |
2022-10-28 | $35.84 | $35.84 | $35.13 | $35.50 | $35.50 | 128,469 |
2022-10-27 | $36.43 | $36.74 | $36.28 | $36.41 | $36.41 | 173,844 |
2022-10-26 | $36.08 | $37.50 | $36.08 | $37.06 | $37.06 | 126,484 |
2022-10-25 | $35.77 | $36.13 | $35.50 | $36.09 | $36.09 | 182,496 |
2022-10-24 | $36.02 | $36.02 | $35.47 | $35.63 | $35.63 | 302,820 |
2022-10-21 | $34.45 | $36.55 | $34.45 | $36.40 | $36.40 | 142,351 |
2022-10-20 | $34.80 | $35.70 | $34.43 | $34.83 | $34.83 | 87,205 |
2022-10-19 | $34.62 | $35.01 | $34.52 | $34.69 | $34.69 | 94,142 |
2022-10-18 | $35.51 | $35.77 | $34.76 | $35.09 | $35.09 | 124,225 |
2022-10-17 | $34.96 | $35.49 | $34.96 | $35.18 | $35.18 | 79,879 |
2022-10-14 | $35.34 | $35.46 | $34.03 | $34.18 | $34.18 | 106,351 |
2022-10-13 | $33.95 | $35.76 | $33.84 | $35.41 | $35.41 | 141,997 |
2022-10-12 | $34.68 | $34.99 | $34.42 | $34.84 | $34.84 | 140,374 |
2022-10-11 | $34.90 | $35.64 | $34.67 | $34.93 | $34.93 | 149,512 |
2022-10-10 | $35.75 | $35.85 | $35.16 | $35.37 | $35.37 | 144,753 |
2022-10-07 | $35.46 | $35.95 | $35.21 | $35.35 | $35.35 | 170,386 |
2022-10-06 | $36.00 | $36.50 | $35.76 | $36.01 | $36.01 | 146,163 |
2022-10-05 | $36.36 | $36.80 | $36.02 | $36.56 | $36.56 | 132,360 |
2022-10-04 | $36.34 | $37.04 | $36.20 | $37.02 | $37.02 | 684,108 |
2022-10-03 | $34.59 | $35.63 | $34.55 | $35.38 | $35.38 | 218,761 |
2022-09-30 | $33.72 | $34.64 | $33.67 | $34.03 | $34.03 | 368,948 |
2022-09-29 | $34.08 | $34.32 | $33.42 | $34.22 | $34.22 | 509,072 |
2022-09-28 | $33.05 | $34.31 | $32.86 | $34.09 | $34.09 | 369,749 |
2022-09-27 | $33.18 | $33.68 | $32.84 | $33.06 | $33.06 | 513,173 |
2022-09-26 | $33.14 | $33.58 | $32.52 | $32.74 | $32.74 | 386,064 |
2022-09-23 | $34.53 | $34.53 | $33.23 | $33.65 | $33.65 | 489,982 |
2022-09-22 | $35.71 | $35.96 | $35.29 | $35.39 | $35.39 | 312,432 |
2022-09-21 | $36.07 | $36.10 | $35.15 | $35.19 | $35.19 | 133,502 |
2022-09-20 | $36.28 | $36.28 | $35.67 | $36.00 | $36.00 | 71,545 |
2022-09-19 | $35.20 | $36.67 | $35.15 | $36.59 | $36.59 | 225,853 |
2022-09-16 | $35.98 | $36.10 | $35.43 | $35.91 | $35.91 | 330,133 |
2022-09-15 | $36.32 | $36.94 | $36.15 | $36.23 | $36.23 | 387,096 |
2022-09-14 | $37.00 | $37.27 | $36.56 | $36.86 | $36.86 | 143,857 |
2022-09-13 | $37.60 | $38.27 | $37.23 | $37.23 | $37.23 | 992,110 |
2022-09-12 | $39.17 | $39.33 | $38.62 | $38.77 | $38.77 | 207,513 |
2022-09-09 | $37.27 | $38.28 | $37.27 | $38.21 | $38.21 | 192,155 |
2022-09-08 | $35.85 | $36.61 | $35.85 | $36.59 | $36.59 | 203,762 |
2022-09-07 | $35.54 | $35.90 | $35.12 | $35.89 | $35.89 | 702,844 |
2022-09-06 | $35.97 | $36.46 | $35.79 | $35.88 | $35.88 | 237,960 |
2022-09-02 | $35.91 | $36.31 | $35.46 | $35.56 | $35.56 | 105,781 |
2022-09-01 | $35.87 | $36.09 | $35.15 | $35.56 | $35.56 | 349,205 |
2022-08-31 | $36.98 | $36.98 | $36.54 | $36.54 | $36.54 | 351,186 |
2022-08-30 | $38.32 | $38.32 | $36.80 | $37.08 | $37.08 | 692,186 |
2022-08-29 | $38.08 | $38.51 | $37.99 | $38.22 | $38.22 | 398,059 |
2022-08-26 | $39.55 | $39.74 | $38.53 | $38.56 | $38.56 | 276,263 |
2022-08-25 | $38.48 | $39.27 | $38.48 | $39.23 | $39.23 | 755,887 |
2022-08-24 | $38.26 | $38.54 | $38.03 | $38.27 | $38.27 | 1,053,508 |
2022-08-23 | $37.52 | $38.69 | $37.52 | $38.58 | $38.58 | 1,216,969 |
2022-08-22 | $37.06 | $37.46 | $37.03 | $37.28 | $37.28 | 684,888 |
2022-08-19 | $38.18 | $38.18 | $37.43 | $37.62 | $37.62 | 146,070 |
2022-08-18 | $38.10 | $38.52 | $38.10 | $38.47 | $38.47 | 247,027 |
2022-08-17 | $38.14 | $38.38 | $37.81 | $38.10 | $38.10 | 318,153 |
2022-08-16 | $38.23 | $38.97 | $38.22 | $38.87 | $38.87 | 347,021 |
2022-08-15 | $38.26 | $38.26 | $37.55 | $38.14 | $38.14 | 255,392 |
2022-08-12 | $38.40 | $38.93 | $38.20 | $38.87 | $38.87 | 218,920 |
2022-08-11 | $38.42 | $39.09 | $38.27 | $38.53 | $38.53 | 211,533 |
2022-08-10 | $37.87 | $38.34 | $37.74 | $38.14 | $38.14 | 424,123 |
2022-08-09 | $37.40 | $37.44 | $37.02 | $37.16 | $37.16 | 202,186 |
2022-08-08 | $37.10 | $37.60 | $37.10 | $37.20 | $37.20 | 229,177 |
2022-08-05 | $35.64 | $36.87 | $35.64 | $36.73 | $36.73 | 223,180 |
2022-08-04 | $35.70 | $36.25 | $35.60 | $35.98 | $35.98 | 149,261 |
2022-08-03 | $35.84 | $35.97 | $35.50 | $35.68 | $35.68 | 243,111 |
2022-08-02 | $35.94 | $36.23 | $35.53 | $35.76 | $35.76 | 484,044 |
2022-08-01 | $37.09 | $37.09 | $36.36 | $36.49 | $36.49 | 294,319 |
2022-07-29 | $36.10 | $37.13 | $36.10 | $37.06 | $37.06 | 255,634 |
2022-07-28 | $36.01 | $36.35 | $35.58 | $36.07 | $36.07 | 462,346 |
2022-07-27 | $34.88 | $35.74 | $34.68 | $35.68 | $35.68 | 316,498 |
2022-07-26 | $35.18 | $35.18 | $34.66 | $34.87 | $34.87 | 167,595 |
2022-07-25 | $35.04 | $35.19 | $34.79 | $35.06 | $35.06 | 395,073 |
2022-07-22 | $34.66 | $35.03 | $34.05 | $34.13 | $34.13 | 236,559 |
2022-07-21 | $33.88 | $34.46 | $33.69 | $34.45 | $34.45 | 167,300 |
2022-07-20 | $34.05 | $34.31 | $33.87 | $34.09 | $34.09 | 259,145 |
2022-07-19 | $33.99 | $34.24 | $33.64 | $34.23 | $34.23 | 419,675 |
2022-07-18 | $33.54 | $34.14 | $33.46 | $33.51 | $33.51 | 327,982 |
2022-07-15 | $32.31 | $32.77 | $32.00 | $32.72 | $32.72 | 236,937 |
2022-07-14 | $32.17 | $32.62 | $31.86 | $32.27 | $32.27 | 361,273 |
2022-07-13 | $32.98 | $33.70 | $32.77 | $33.49 | $33.49 | 158,046 |
2022-07-12 | $33.16 | $33.75 | $33.01 | $33.32 | $33.32 | 205,843 |
2022-07-11 | $34.00 | $34.07 | $33.57 | $33.59 | $33.59 | 272,170 |
2022-07-08 | $35.13 | $35.30 | $34.52 | $34.86 | $34.86 | 265,643 |
2022-07-07 | $34.49 | $35.44 | $34.49 | $35.20 | $35.20 | 988,088 |
2022-07-06 | $33.52 | $33.82 | $32.98 | $33.68 | $33.68 | 564,185 |
2022-07-05 | $33.91 | $33.99 | $33.24 | $33.82 | $33.82 | 602,787 |
2022-07-01 | $34.91 | $35.33 | $34.22 | $35.03 | $35.03 | 235,717 |
2022-06-30 | $35.77 | $36.00 | $35.17 | $35.62 | $35.62 | 409,073 |
2022-06-29 | $36.98 | $37.24 | $36.40 | $36.69 | $36.69 | 837,567 |
2022-06-28 | $37.43 | $37.91 | $36.96 | $37.06 | $37.06 | 849,831 |
2022-06-27 | $36.90 | $37.39 | $36.78 | $37.13 | $37.13 | 263,864 |
2022-06-24 | $35.91 | $36.64 | $35.56 | $36.62 | $36.62 | 267,289 |
2022-06-23 | $36.26 | $36.38 | $34.93 | $35.33 | $35.33 | 395,710 |
2022-06-22 | $36.99 | $36.99 | $36.40 | $36.55 | $36.55 | 360,372 |
2022-06-21 | $38.12 | $38.54 | $38.06 | $38.10 | $38.10 | 214,406 |
2022-06-17 | $38.64 | $38.68 | $37.63 | $37.93 | $37.93 | 1,819,057 |
2022-06-16 | $39.00 | $39.36 | $38.68 | $38.90 | $38.90 | 439,186 |
2022-06-15 | $40.11 | $40.71 | $39.47 | $40.35 | $40.35 | 256,197 |
2022-06-14 | $40.23 | $40.23 | $38.93 | $39.29 | $39.29 | 730,529 |
2022-06-13 | $40.47 | $40.53 | $39.48 | $40.00 | $40.00 | 394,209 |
2022-06-10 | $42.22 | $42.36 | $41.75 | $42.08 | $42.08 | 733,162 |
2022-06-09 | $44.40 | $44.58 | $43.32 | $43.39 | $43.39 | 261,976 |
2022-06-08 | $47.50 | $47.50 | $46.63 | $46.76 | $44.92 | 260,548 |
2022-06-07 | $47.00 | $48.16 | $46.85 | $48.11 | $46.22 | 356,163 |
2022-06-06 | $47.32 | $47.49 | $46.92 | $47.24 | $45.38 | 172,206 |
2022-06-03 | $47.10 | $47.10 | $46.52 | $46.77 | $44.93 | 396,150 |
2022-06-02 | $46.60 | $47.46 | $46.48 | $47.41 | $45.54 | 847,044 |
2022-06-01 | $46.03 | $46.29 | $45.32 | $45.80 | $44.00 | 255,538 |
2022-05-31 | $46.62 | $46.91 | $45.75 | $45.82 | $44.02 | 286,913 |
2022-05-27 | $45.69 | $46.50 | $45.69 | $46.38 | $44.55 | 312,281 |
2022-05-26 | $44.50 | $45.48 | $44.50 | $45.37 | $43.58 | 197,131 |
2022-05-25 | $43.99 | $44.87 | $43.99 | $44.75 | $42.99 | 220,767 |
2022-05-24 | $44.02 | $44.66 | $43.74 | $44.63 | $42.87 | 309,228 |
2022-05-23 | $44.01 | $44.88 | $44.01 | $44.75 | $42.99 | 425,086 |
2022-05-20 | $43.82 | $43.96 | $42.75 | $43.56 | $41.85 | 353,672 |
2022-05-19 | $42.01 | $43.46 | $42.00 | $43.12 | $41.42 | 350,509 |
2022-05-18 | $43.26 | $43.35 | $41.89 | $41.96 | $40.31 | 570,200 |
2022-05-17 | $42.79 | $43.50 | $42.79 | $43.47 | $41.76 | 575,973 |
2022-05-16 | $41.26 | $41.97 | $41.22 | $41.81 | $40.16 | 297,600 |
2022-05-13 | $40.77 | $41.71 | $40.55 | $41.35 | $39.72 | 203,413 |
2022-05-12 | $40.14 | $40.82 | $39.70 | $40.34 | $38.75 | 593,587 |
2022-05-11 | $41.53 | $42.47 | $41.18 | $41.19 | $39.57 | 637,062 |
2022-05-10 | $41.67 | $42.24 | $40.31 | $40.98 | $39.37 | 863,681 |
2022-05-09 | $42.19 | $42.67 | $41.04 | $41.21 | $39.59 | 814,080 |
2022-05-06 | $44.05 | $44.05 | $42.80 | $43.77 | $42.05 | 593,841 |
2022-05-05 | $46.10 | $46.14 | $43.59 | $44.21 | $42.47 | 352,285 |
2022-05-04 | $45.09 | $46.41 | $44.53 | $46.29 | $44.47 | 314,077 |
2022-05-03 | $45.08 | $46.00 | $45.08 | $45.53 | $43.74 | 856,680 |
2022-05-02 | $45.12 | $45.34 | $44.25 | $45.01 | $43.24 | 389,540 |
2022-04-29 | $46.48 | $47.04 | $45.34 | $45.47 | $43.68 | 328,904 |
2022-04-28 | $45.92 | $46.21 | $44.90 | $45.98 | $44.17 | 526,760 |
2022-04-27 | $45.30 | $45.79 | $44.84 | $45.40 | $43.61 | 439,596 |
2022-04-26 | $44.50 | $44.99 | $43.58 | $43.58 | $41.86 | 1,280,785 |
2022-04-25 | $45.00 | $45.01 | $43.66 | $44.87 | $43.10 | 1,939,643 |
2022-04-22 | $48.32 | $48.42 | $46.01 | $46.18 | $44.36 | 1,557,295 |
2022-04-21 | $50.38 | $50.72 | $48.49 | $48.76 | $46.84 | 1,235,302 |
2022-04-20 | $51.19 | $51.38 | $50.47 | $51.13 | $49.12 | 448,846 |
2022-04-19 | $51.71 | $51.91 | $51.45 | $51.80 | $49.76 | 340,333 |
2022-04-18 | $52.49 | $52.49 | $51.55 | $51.94 | $49.90 | 466,917 |
2022-04-14 | $52.02 | $52.09 | $51.61 | $51.84 | $49.80 | 177,223 |
2022-04-13 | $51.20 | $51.98 | $51.04 | $51.98 | $49.93 | 612,331 |
2022-04-12 | $51.34 | $51.69 | $50.81 | $50.81 | $48.81 | 775,982 |
2022-04-11 | $51.19 | $51.31 | $50.53 | $50.66 | $48.67 | 280,310 |
2022-04-08 | $51.05 | $51.62 | $51.05 | $51.37 | $49.35 | 983,468 |
2022-04-07 | $50.70 | $51.32 | $50.31 | $51.05 | $49.04 | 285,629 |
2022-04-06 | $51.45 | $51.45 | $50.54 | $50.91 | $48.91 | 521,772 |
2022-04-05 | $52.50 | $52.86 | $51.38 | $51.60 | $49.57 | 497,177 |
2022-04-04 | $53.00 | $53.00 | $52.38 | $52.72 | $50.65 | 653,729 |
2022-04-01 | $51.54 | $52.50 | $51.54 | $52.50 | $50.43 | 457,984 |
2022-03-31 | $51.91 | $51.91 | $51.13 | $51.22 | $49.20 | 413,616 |
2022-03-30 | $51.40 | $51.73 | $51.16 | $51.49 | $49.46 | 310,366 |
2022-03-29 | $50.40 | $50.86 | $50.04 | $50.82 | $48.82 | 492,820 |
2022-03-28 | $51.26 | $51.36 | $50.45 | $51.18 | $49.16 | 442,125 |
2022-03-25 | $51.49 | $51.76 | $51.25 | $51.76 | $49.72 | 337,634 |
2022-03-24 | $51.30 | $51.64 | $51.12 | $51.52 | $49.49 | 636,899 |
2022-03-23 | $50.42 | $50.92 | $50.24 | $50.68 | $48.69 | 312,265 |
2022-03-22 | $50.43 | $50.79 | $49.95 | $50.15 | $48.18 | 580,592 |
2022-03-21 | $48.87 | $50.18 | $48.85 | $49.92 | $47.96 | 703,266 |
2022-03-18 | $48.13 | $48.74 | $47.91 | $48.54 | $46.63 | 374,364 |
2022-03-17 | $47.38 | $48.28 | $47.03 | $48.13 | $46.24 | 316,550 |
2022-03-16 | $46.50 | $47.13 | $45.83 | $46.98 | $45.13 | 458,779 |
2022-03-15 | $45.70 | $45.72 | $44.54 | $45.48 | $43.69 | 1,354,041 |
2022-03-14 | $47.65 | $47.65 | $45.69 | $46.02 | $44.21 | 578,090 |
2022-03-11 | $48.36 | $48.78 | $47.91 | $48.04 | $46.15 | 876,999 |
2022-03-10 | $47.40 | $48.58 | $47.14 | $48.34 | $46.44 | 524,236 |
2022-03-09 | $47.15 | $47.88 | $46.86 | $47.46 | $45.59 | 569,136 |
2022-03-08 | $48.72 | $48.72 | $47.00 | $47.54 | $45.67 | 865,140 |
2022-03-07 | $50.12 | $50.20 | $48.30 | $48.81 | $46.89 | 1,054,949 |
2022-03-04 | $49.27 | $49.80 | $48.70 | $49.80 | $47.84 | 581,066 |
2022-03-03 | $50.14 | $50.28 | $49.10 | $49.98 | $48.01 | 540,467 |
2022-03-02 | $49.00 | $49.91 | $48.86 | $49.72 | $47.76 | 475,675 |
2022-03-01 | $48.48 | $48.79 | $47.61 | $47.95 | $46.06 | 843,541 |
2022-02-28 | $47.42 | $48.21 | $46.84 | $47.99 | $46.10 | 420,244 |
2022-02-25 | $45.83 | $47.69 | $45.83 | $47.65 | $45.77 | 296,974 |
2022-02-24 | $45.61 | $45.72 | $44.15 | $45.53 | $43.74 | 469,908 |
2022-02-23 | $46.77 | $46.77 | $45.85 | $46.03 | $44.22 | 295,439 |
2022-02-22 | $46.32 | $46.81 | $45.79 | $46.30 | $44.48 | 363,337 |
2022-02-18 | $46.75 | $46.81 | $46.26 | $46.37 | $44.55 | 305,873 |
2022-02-17 | $46.71 | $46.94 | $46.17 | $46.33 | $44.51 | 489,774 |
2022-02-16 | $46.64 | $47.38 | $46.59 | $47.20 | $45.34 | 349,384 |
2022-02-15 | $46.48 | $46.63 | $45.84 | $46.62 | $44.78 | 280,059 |
2022-02-14 | $46.90 | $46.90 | $46.03 | $46.45 | $44.62 | 731,693 |
2022-02-11 | $46.50 | $47.36 | $46.26 | $46.61 | $44.78 | 512,061 |
2022-02-10 | $46.94 | $47.94 | $46.78 | $46.91 | $45.06 | 798,081 |
2022-02-09 | $46.38 | $47.01 | $46.25 | $46.98 | $45.13 | 512,568 |
2022-02-08 | $45.57 | $46.23 | $45.29 | $46.16 | $44.34 | 708,554 |
2022-02-07 | $44.95 | $45.39 | $44.69 | $45.02 | $43.25 | 175,016 |
2022-02-04 | $44.06 | $44.55 | $43.84 | $44.32 | $42.58 | 176,925 |
2022-02-03 | $44.16 | $44.55 | $43.95 | $43.97 | $42.24 | 646,438 |
2022-02-02 | $44.34 | $44.53 | $43.86 | $44.44 | $42.69 | 572,411 |
2022-02-01 | $43.26 | $44.02 | $43.15 | $43.99 | $42.26 | 703,432 |
2022-01-31 | $42.26 | $42.81 | $42.12 | $42.76 | $41.08 | 316,671 |
2022-01-28 | $42.84 | $42.84 | $41.57 | $42.32 | $40.65 | 529,351 |
2022-01-27 | $43.48 | $43.78 | $42.75 | $42.99 | $41.29 | 363,589 |
2022-01-26 | $43.94 | $44.00 | $42.64 | $42.95 | $41.26 | 449,954 |
2022-01-25 | $42.87 | $43.43 | $42.11 | $43.10 | $41.40 | 253,795 |
2022-01-24 | $42.77 | $43.09 | $41.45 | $43.05 | $41.36 | 421,100 |
2022-01-21 | $44.95 | $44.99 | $43.79 | $43.94 | $42.21 | 263,265 |
2022-01-20 | $46.36 | $46.68 | $45.42 | $45.42 | $43.63 | 705,854 |
2022-01-19 | $45.97 | $46.32 | $45.68 | $45.89 | $44.08 | 567,603 |
2022-01-18 | $45.47 | $45.61 | $44.80 | $45.22 | $43.44 | 513,838 |
2022-01-14 | $45.99 | $46.00 | $45.37 | $45.96 | $44.15 | 322,610 |
2022-01-13 | $46.29 | $46.74 | $45.92 | $46.09 | $44.28 | 696,295 |
2022-01-12 | $45.97 | $46.39 | $45.71 | $46.31 | $44.49 | 1,086,851 |
2022-01-11 | $44.06 | $44.90 | $43.61 | $44.90 | $43.13 | 279,089 |
2022-01-10 | $43.95 | $44.05 | $43.34 | $43.83 | $42.11 | 268,612 |
2022-01-07 | $43.21 | $44.15 | $43.21 | $44.06 | $42.33 | 261,584 |
2022-01-06 | $43.47 | $43.57 | $42.80 | $43.08 | $41.38 | 354,392 |
2022-01-05 | $43.04 | $43.99 | $43.03 | $43.04 | $41.35 | 265,695 |
2022-01-04 | $42.82 | $43.31 | $42.74 | $43.05 | $41.36 | 161,228 |
2022-01-03 | $42.56 | $42.70 | $42.29 | $42.55 | $40.88 | 164,985 |
2021-12-31 | $42.43 | $42.71 | $42.03 | $42.62 | $40.94 | 180,316 |
2021-12-30 | $42.41 | $42.66 | $42.13 | $42.14 | $40.48 | 109,710 |
2021-12-29 | $42.32 | $42.56 | $42.20 | $42.31 | $40.59 | 144,566 |
2021-12-28 | $42.33 | $42.47 | $42.10 | $42.24 | $40.52 | 110,332 |
2021-12-27 | $41.92 | $42.56 | $41.71 | $42.43 | $40.70 | 278,458 |
2021-12-23 | $41.76 | $42.26 | $41.76 | $42.16 | $40.45 | 142,531 |
2021-12-22 | $41.50 | $41.97 | $41.18 | $41.95 | $40.24 | 166,046 |
2021-12-21 | $40.92 | $41.55 | $40.76 | $41.49 | $39.80 | 308,703 |
2021-12-20 | $40.52 | $40.64 | $40.03 | $40.56 | $38.91 | 1,016,314 |
2021-12-17 | $41.36 | $41.54 | $40.92 | $41.04 | $39.37 | 185,887 |
2021-12-16 | $40.80 | $41.47 | $40.77 | $41.15 | $39.48 | 629,516 |
2021-12-15 | $40.71 | $40.77 | $39.76 | $40.69 | $39.04 | 274,714 |
2021-12-14 | $40.47 | $41.22 | $40.47 | $40.68 | $39.03 | 215,547 |
2021-12-13 | $40.97 | $41.23 | $40.24 | $40.54 | $38.89 | 190,222 |
2021-12-10 | $42.69 | $42.77 | $42.25 | $42.44 | $39.03 | 178,239 |
2021-12-09 | $42.44 | $42.58 | $42.06 | $42.44 | $39.03 | 118,281 |
2021-12-08 | $42.54 | $42.88 | $42.54 | $42.73 | $39.30 | 215,599 |
2021-12-07 | $42.50 | $42.99 | $42.34 | $42.58 | $39.16 | 563,952 |
2021-12-06 | $41.11 | $41.71 | $40.79 | $41.51 | $38.18 | 457,178 |
2021-12-03 | $41.18 | $41.42 | $40.31 | $40.62 | $37.36 | 206,248 |
2021-12-02 | $40.71 | $41.53 | $40.71 | $41.41 | $38.08 | 140,061 |
2021-12-01 | $41.68 | $41.91 | $40.24 | $40.24 | $37.01 | 381,034 |
2021-11-30 | $40.91 | $41.34 | $40.24 | $40.68 | $37.41 | 311,718 |
2021-11-29 | $41.11 | $41.49 | $40.62 | $41.00 | $37.71 | 137,619 |
2021-11-26 | $40.54 | $40.57 | $39.81 | $40.35 | $37.11 | 213,221 |
2021-11-24 | $42.09 | $42.31 | $42.00 | $42.20 | $38.81 | 140,646 |
2021-11-23 | $42.26 | $42.58 | $41.95 | $42.36 | $38.96 | 165,738 |
2021-11-22 | $41.23 | $42.12 | $41.23 | $41.59 | $38.25 | 306,552 |
2021-11-19 | $40.94 | $41.31 | $40.88 | $40.96 | $37.67 | 293,791 |
2021-11-18 | $41.12 | $41.16 | $40.71 | $41.13 | $37.83 | 187,481 |
2021-11-17 | $41.75 | $41.75 | $41.06 | $41.15 | $37.84 | 344,837 |
2021-11-16 | $41.73 | $41.81 | $41.43 | $41.43 | $38.10 | 225,811 |
2021-11-15 | $42.46 | $42.50 | $41.94 | $41.94 | $38.57 | 163,637 |
2021-11-12 | $42.81 | $42.93 | $42.44 | $42.71 | $39.28 | 250,538 |
2021-11-11 | $42.27 | $42.81 | $41.82 | $42.71 | $39.28 | 267,824 |
2021-11-10 | $41.31 | $41.65 | $40.75 | $40.81 | $37.53 | 259,171 |
2021-11-09 | $42.37 | $42.47 | $41.59 | $41.94 | $38.57 | 221,079 |
2021-11-08 | $41.95 | $42.48 | $41.79 | $42.38 | $38.98 | 175,081 |
2021-11-05 | $41.28 | $41.50 | $41.14 | $41.38 | $38.06 | 615,517 |
2021-11-04 | $41.93 | $42.12 | $41.21 | $41.43 | $38.10 | 795,288 |
2021-11-03 | $42.00 | $42.21 | $41.50 | $42.12 | $38.74 | 306,084 |
2021-11-02 | $41.67 | $41.91 | $41.51 | $41.76 | $38.41 | 330,299 |
2021-11-01 | $43.00 | $43.00 | $42.44 | $42.65 | $39.22 | 671,167 |
2021-10-29 | $42.40 | $42.82 | $42.16 | $42.43 | $39.02 | 130,250 |
2021-10-28 | $42.64 | $42.90 | $42.41 | $42.72 | $39.29 | 673,390 |
2021-10-27 | $43.03 | $43.40 | $42.57 | $42.64 | $39.22 | 345,475 |
2021-10-26 | $44.00 | $44.18 | $43.68 | $43.73 | $40.22 | 286,286 |
2021-10-25 | $43.24 | $43.98 | $43.24 | $43.91 | $40.38 | 295,824 |
2021-10-22 | $42.75 | $43.36 | $42.50 | $42.88 | $39.44 | 198,058 |
2021-10-21 | $43.40 | $43.48 | $42.60 | $42.91 | $39.46 | 258,166 |
2021-10-20 | $43.77 | $44.30 | $43.50 | $44.09 | $40.55 | 185,619 |
2021-10-19 | $44.59 | $44.73 | $44.11 | $44.26 | $40.70 | 412,426 |
2021-10-18 | $44.29 | $44.50 | $43.96 | $44.48 | $40.91 | 115,128 |
2021-10-15 | $44.19 | $44.56 | $44.15 | $44.42 | $40.85 | 162,768 |
2021-10-14 | $43.87 | $44.07 | $43.50 | $43.90 | $40.37 | 250,354 |
2021-10-13 | $42.77 | $42.91 | $42.25 | $42.87 | $39.43 | 215,639 |
2021-10-12 | $42.75 | $42.86 | $42.40 | $42.56 | $39.14 | 1,532,655 |
2021-10-11 | $42.78 | $43.16 | $42.39 | $42.39 | $38.99 | 229,364 |
2021-10-08 | $41.99 | $42.08 | $41.47 | $41.71 | $38.36 | 346,567 |
2021-10-07 | $40.92 | $41.81 | $40.85 | $41.58 | $38.24 | 157,124 |
2021-10-06 | $40.39 | $40.59 | $39.85 | $40.55 | $37.29 | 271,850 |
2021-10-05 | $40.89 | $41.11 | $40.41 | $40.91 | $37.62 | 241,191 |
2021-10-04 | $41.11 | $41.30 | $40.60 | $40.69 | $37.42 | 447,678 |
2021-10-01 | $40.92 | $41.19 | $40.54 | $41.10 | $37.80 | 198,499 |
2021-09-30 | $40.65 | $41.31 | $40.65 | $40.78 | $37.50 | 204,008 |
2021-09-29 | $40.96 | $40.96 | $40.35 | $40.43 | $37.18 | 182,039 |
2021-09-28 | $41.09 | $41.39 | $40.55 | $40.69 | $37.42 | 522,890 |
2021-09-27 | $41.06 | $41.89 | $41.06 | $41.77 | $38.41 | 280,335 |
2021-09-24 | $41.49 | $41.75 | $41.11 | $41.59 | $38.25 | 133,177 |
2021-09-23 | $41.97 | $42.21 | $41.60 | $42.07 | $38.69 | 438,217 |
2021-09-22 | $41.17 | $41.99 | $41.17 | $41.49 | $38.16 | 331,993 |
2021-09-21 | $40.71 | $41.00 | $40.13 | $40.59 | $37.33 | 381,039 |
2021-09-20 | $40.67 | $40.77 | $39.90 | $40.42 | $37.17 | 676,092 |
2021-09-17 | $42.90 | $43.09 | $42.05 | $42.22 | $38.83 | 354,883 |
2021-09-16 | $44.49 | $44.56 | $43.68 | $43.79 | $40.27 | 197,175 |
2021-09-15 | $44.74 | $45.43 | $44.67 | $45.33 | $41.69 | 217,894 |
2021-09-14 | $45.53 | $45.53 | $44.61 | $44.67 | $41.08 | 225,034 |
2021-09-13 | $45.58 | $45.83 | $45.25 | $45.44 | $41.79 | 123,034 |
2021-09-10 | $45.40 | $45.81 | $45.05 | $45.14 | $41.51 | 105,168 |
2021-09-09 | $44.72 | $45.07 | $44.65 | $44.90 | $41.29 | 143,488 |
2021-09-08 | $45.46 | $45.50 | $44.58 | $44.83 | $41.23 | 132,837 |
2021-09-07 | $45.97 | $46.14 | $45.55 | $45.58 | $41.92 | 591,668 |
2021-09-03 | $45.69 | $46.18 | $45.69 | $46.07 | $42.37 | 682,123 |
2021-09-02 | $45.60 | $45.77 | $45.43 | $45.52 | $41.86 | 229,483 |
2021-09-01 | $45.17 | $45.49 | $44.75 | $45.31 | $41.67 | 286,560 |
2021-08-31 | $45.83 | $45.90 | $45.26 | $45.54 | $41.88 | 200,390 |
2021-08-30 | $45.71 | $46.08 | $45.70 | $45.85 | $42.17 | 233,472 |
2021-08-27 | $44.45 | $45.55 | $44.45 | $45.46 | $41.80 | 135,372 |
2021-08-26 | $44.47 | $44.57 | $44.05 | $44.12 | $40.58 | 76,814 |
2021-08-25 | $44.84 | $44.89 | $44.41 | $44.79 | $41.19 | 283,887 |
2021-08-24 | $44.32 | $44.68 | $44.04 | $44.57 | $40.99 | 176,523 |
2021-08-23 | $42.90 | $43.63 | $42.85 | $43.47 | $39.97 | 327,009 |
2021-08-20 | $42.51 | $42.71 | $42.11 | $42.66 | $39.23 | 331,296 |
2021-08-19 | $43.02 | $43.26 | $42.55 | $42.68 | $39.25 | 2,031,414 |
2021-08-18 | $44.99 | $45.13 | $44.47 | $44.64 | $41.05 | 435,999 |
2021-08-17 | $46.26 | $46.44 | $45.25 | $45.69 | $42.02 | 370,962 |
2021-08-16 | $47.20 | $47.60 | $46.41 | $47.12 | $43.33 | 208,232 |
2021-08-13 | $47.65 | $47.93 | $47.50 | $47.78 | $43.94 | 113,086 |
2021-08-12 | $47.88 | $47.88 | $47.24 | $47.68 | $43.85 | 204,587 |
2021-08-11 | $47.63 | $48.05 | $47.52 | $47.98 | $44.13 | 247,106 |
2021-08-10 | $46.45 | $47.39 | $46.45 | $47.30 | $43.50 | 110,964 |
2021-08-09 | $46.25 | $46.65 | $46.08 | $46.59 | $42.85 | 225,889 |
2021-08-06 | $46.92 | $47.07 | $46.50 | $46.64 | $42.89 | 159,858 |
2021-08-05 | $47.12 | $47.19 | $46.61 | $46.63 | $42.88 | 208,497 |
2021-08-04 | $47.69 | $47.97 | $47.34 | $47.45 | $43.64 | 322,136 |
2021-08-03 | $47.37 | $47.93 | $46.84 | $47.79 | $43.95 | 235,109 |
2021-08-02 | $47.91 | $48.14 | $47.12 | $47.18 | $43.39 | 504,995 |
2021-07-30 | $48.00 | $48.08 | $47.26 | $47.45 | $43.64 | 726,487 |
2021-07-29 | $47.80 | $48.58 | $47.70 | $48.47 | $44.58 | 412,722 |
2021-07-28 | $46.82 | $47.33 | $46.50 | $47.18 | $43.39 | 172,656 |
2021-07-27 | $46.68 | $47.86 | $46.06 | $46.49 | $42.76 | 347,276 |
2021-07-26 | $46.00 | $46.95 | $45.93 | $46.88 | $43.11 | 198,013 |
2021-07-23 | $45.48 | $45.65 | $45.01 | $45.64 | $41.97 | 170,006 |
2021-07-22 | $45.20 | $45.30 | $44.77 | $45.12 | $41.50 | 86,212 |
2021-07-21 | $44.26 | $45.00 | $44.26 | $45.00 | $41.39 | 265,541 |
2021-07-20 | $43.04 | $43.99 | $42.83 | $43.92 | $40.39 | 234,578 |
2021-07-19 | $43.66 | $44.09 | $42.88 | $43.20 | $39.73 | 564,314 |
2021-07-16 | $45.92 | $45.92 | $44.69 | $44.84 | $41.24 | 258,209 |
2021-07-15 | $45.61 | $46.25 | $45.51 | $45.92 | $42.23 | 308,119 |
2021-07-14 | $46.07 | $46.38 | $45.75 | $45.79 | $42.11 | 85,979 |
2021-07-13 | $45.99 | $46.12 | $45.61 | $45.72 | $42.05 | 462,008 |
2021-07-12 | $45.52 | $46.32 | $45.48 | $46.22 | $42.51 | 295,921 |
2021-07-09 | $45.09 | $46.10 | $45.06 | $46.00 | $42.31 | 296,213 |
2021-07-08 | $44.30 | $44.48 | $43.68 | $44.35 | $40.79 | 221,775 |
2021-07-07 | $45.12 | $45.49 | $44.87 | $45.22 | $41.59 | 195,833 |
2021-07-06 | $45.58 | $45.58 | $44.26 | $44.53 | $40.95 | 209,008 |
2021-07-02 | $45.07 | $45.47 | $44.92 | $45.32 | $41.68 | 154,433 |
2021-07-01 | $45.54 | $45.55 | $44.79 | $45.00 | $41.39 | 169,590 |
2021-06-30 | $44.82 | $45.35 | $44.80 | $45.17 | $41.54 | 125,060 |
2021-06-29 | $44.90 | $45.36 | $44.81 | $45.20 | $41.57 | 314,334 |
2021-06-28 | $45.68 | $45.68 | $44.81 | $44.99 | $41.38 | 485,833 |
2021-06-25 | $45.83 | $45.90 | $45.37 | $45.52 | $41.86 | 349,289 |
2021-06-24 | $45.00 | $45.30 | $44.71 | $45.22 | $41.58 | 168,054 |
2021-06-23 | $44.68 | $44.97 | $44.32 | $44.38 | $40.82 | 342,746 |
2021-06-22 | $43.74 | $44.05 | $43.37 | $43.97 | $40.44 | 358,711 |
2021-06-21 | $42.83 | $43.70 | $42.83 | $43.57 | $40.07 | 392,869 |
2021-06-18 | $42.92 | $43.26 | $42.69 | $42.74 | $39.31 | 370,769 |
2021-06-17 | $44.42 | $44.55 | $43.04 | $43.33 | $39.85 | 654,387 |
2021-06-16 | $45.43 | $45.74 | $44.81 | $45.00 | $41.39 | 334,101 |
2021-06-15 | $45.94 | $46.31 | $45.44 | $45.98 | $42.29 | 451,295 |
2021-06-14 | $47.05 | $47.28 | $46.68 | $46.74 | $42.99 | 282,158 |
2021-06-11 | $47.12 | $47.50 | $46.94 | $47.18 | $43.39 | 529,180 |
2021-06-10 | $46.76 | $47.10 | $46.57 | $46.57 | $42.83 | 744,283 |
2021-06-09 | $47.64 | $47.75 | $47.30 | $47.52 | $43.05 | 275,199 |
2021-06-08 | $47.84 | $48.00 | $47.29 | $47.80 | $43.31 | 306,472 |
2021-06-07 | $48.29 | $48.29 | $47.54 | $47.80 | $43.31 | 228,498 |
2021-06-04 | $48.62 | $48.81 | $48.24 | $48.30 | $43.76 | 222,253 |
2021-06-03 | $48.38 | $48.38 | $47.55 | $47.95 | $43.44 | 209,328 |
2021-06-02 | $48.82 | $49.06 | $48.44 | $48.74 | $44.16 | 307,205 |
2021-06-01 | $48.79 | $48.99 | $48.51 | $48.81 | $44.22 | 361,767 |
2021-05-28 | $47.54 | $47.69 | $47.12 | $47.55 | $43.08 | 153,254 |
2021-05-27 | $47.14 | $47.47 | $46.91 | $47.31 | $42.86 | 387,196 |
2021-05-26 | $45.95 | $46.23 | $45.50 | $46.12 | $41.78 | 306,694 |
2021-05-25 | $46.71 | $46.73 | $45.81 | $45.88 | $41.57 | 512,295 |
2021-05-24 | $46.54 | $46.85 | $46.10 | $46.77 | $42.37 | 173,727 |
2021-05-21 | $47.14 | $47.37 | $46.27 | $46.64 | $42.26 | 220,680 |
2021-05-20 | $46.95 | $47.07 | $46.63 | $46.97 | $42.55 | 489,307 |
2021-05-19 | $47.70 | $47.70 | $46.58 | $47.22 | $42.78 | 628,176 |
2021-05-18 | $49.38 | $49.65 | $48.77 | $48.83 | $44.24 | 677,093 |
2021-05-17 | $48.12 | $48.67 | $47.91 | $48.60 | $44.03 | 563,189 |
2021-05-14 | $48.32 | $48.40 | $47.85 | $48.26 | $43.72 | 506,625 |
2021-05-13 | $48.63 | $49.08 | $47.80 | $48.34 | $43.80 | 424,680 |
2021-05-12 | $50.52 | $50.57 | $49.06 | $49.29 | $44.66 | 1,132,154 |
2021-05-11 | $49.92 | $51.12 | $49.54 | $50.98 | $46.19 | 550,838 |
2021-05-10 | $52.00 | $52.39 | $50.81 | $50.83 | $46.05 | 1,271,570 |
2021-05-07 | $49.95 | $50.50 | $49.35 | $50.48 | $45.73 | 903,179 |
2021-05-06 | $48.84 | $49.11 | $48.23 | $49.07 | $44.46 | 715,014 |
2021-05-05 | $47.17 | $48.28 | $47.11 | $48.07 | $43.55 | 480,200 |
2021-05-04 | $46.31 | $46.72 | $46.03 | $46.72 | $42.33 | 320,859 |
2021-05-03 | $46.03 | $46.76 | $46.01 | $46.50 | $42.13 | 281,183 |
2021-04-30 | $46.60 | $46.72 | $45.65 | $45.81 | $41.50 | 222,347 |
2021-04-29 | $47.56 | $47.61 | $46.50 | $46.95 | $42.54 | 450,344 |
2021-04-28 | $46.61 | $47.35 | $46.52 | $47.19 | $42.75 | 455,042 |
2021-04-27 | $46.76 | $46.99 | $46.51 | $46.79 | $42.39 | 512,975 |
2021-04-26 | $46.36 | $47.10 | $46.24 | $47.02 | $42.60 | 1,340,967 |
2021-04-23 | $45.40 | $45.98 | $45.11 | $45.87 | $41.56 | 789,645 |
2021-04-22 | $45.48 | $45.48 | $44.72 | $44.94 | $40.72 | 226,148 |
2021-04-21 | $44.61 | $45.50 | $44.23 | $45.50 | $41.22 | 234,020 |
2021-04-20 | $45.73 | $45.73 | $44.59 | $44.78 | $40.57 | 260,734 |
2021-04-19 | $46.00 | $46.25 | $45.60 | $45.86 | $41.55 | 420,239 |
2021-04-16 | $45.45 | $45.81 | $45.17 | $45.78 | $41.48 | 453,494 |
2021-04-15 | $45.09 | $45.50 | $44.86 | $45.46 | $41.19 | 241,976 |
2021-04-14 | $43.60 | $44.75 | $43.58 | $44.51 | $40.33 | 187,741 |
2021-04-13 | $42.98 | $43.30 | $42.85 | $43.25 | $39.18 | 125,873 |
2021-04-12 | $43.44 | $43.44 | $42.80 | $42.99 | $38.95 | 130,813 |
2021-04-09 | $43.57 | $43.57 | $43.24 | $43.44 | $39.36 | 141,431 |
2021-04-08 | $43.80 | $43.94 | $43.42 | $43.89 | $39.76 | 169,115 |
2021-04-07 | $43.18 | $43.67 | $43.03 | $43.30 | $39.23 | 112,468 |
2021-04-06 | $43.12 | $43.53 | $43.03 | $43.26 | $39.19 | 383,437 |
2021-04-05 | $42.91 | $43.75 | $42.86 | $43.57 | $39.47 | 255,618 |
2021-04-01 | $42.50 | $42.55 | $41.97 | $42.55 | $38.55 | 316,057 |
2021-03-31 | $42.09 | $42.23 | $41.81 | $42.13 | $38.17 | 226,266 |
2021-03-30 | $41.34 | $41.83 | $41.21 | $41.72 | $37.80 | 226,304 |
2021-03-29 | $41.44 | $41.87 | $41.43 | $41.58 | $37.67 | 196,235 |
2021-03-26 | $40.95 | $41.84 | $40.59 | $41.84 | $37.91 | 215,535 |
2021-03-25 | $39.71 | $40.03 | $39.08 | $39.98 | $36.22 | 185,981 |
2021-03-24 | $39.85 | $40.51 | $39.70 | $39.88 | $36.13 | 431,419 |
2021-03-23 | $40.83 | $40.83 | $39.68 | $39.74 | $36.00 | 1,087,829 |
2021-03-22 | $41.42 | $41.49 | $40.96 | $41.17 | $37.30 | 1,753,967 |
2021-03-19 | $41.76 | $41.83 | $41.13 | $41.69 | $37.77 | 333,224 |
2021-03-18 | $42.42 | $42.59 | $41.60 | $41.88 | $37.94 | 2,622,810 |
2021-03-17 | $41.99 | $42.52 | $41.60 | $42.42 | $38.43 | 260,174 |
2021-03-16 | $43.17 | $43.17 | $42.30 | $42.40 | $38.41 | 492,374 |
2021-03-15 | $43.15 | $43.40 | $42.39 | $43.06 | $39.01 | 285,884 |
2021-03-12 | $43.35 | $43.56 | $42.84 | $43.56 | $39.46 | 447,914 |
2021-03-11 | $42.98 | $43.50 | $42.75 | $43.49 | $39.40 | 363,116 |
2021-03-10 | $42.15 | $42.34 | $41.70 | $42.31 | $38.33 | 292,262 |
2021-03-09 | $42.49 | $42.88 | $41.73 | $42.69 | $38.68 | 482,179 |
2021-03-08 | $42.24 | $43.09 | $42.14 | $42.76 | $38.74 | 489,186 |
2021-03-05 | $42.45 | $42.61 | $41.37 | $42.58 | $38.58 | 430,576 |
2021-03-04 | $43.10 | $43.14 | $41.44 | $41.66 | $37.74 | 863,104 |
2021-03-03 | $43.49 | $43.88 | $43.02 | $43.50 | $39.41 | 827,427 |
2021-03-02 | $43.10 | $43.59 | $42.80 | $43.44 | $39.36 | 582,989 |
2021-03-01 | $42.61 | $43.02 | $42.07 | $42.97 | $38.93 | 464,596 |
2021-02-26 | $42.70 | $42.70 | $41.45 | $41.54 | $37.63 | 580,112 |
2021-02-25 | $44.50 | $44.59 | $42.56 | $42.84 | $38.81 | 780,239 |
2021-02-24 | $43.95 | $44.37 | $43.16 | $44.32 | $40.15 | 1,444,995 |
2021-02-23 | $43.48 | $43.76 | $42.31 | $43.69 | $39.58 | 746,163 |
2021-02-22 | $43.14 | $43.94 | $42.84 | $43.58 | $39.48 | 1,216,874 |
2021-02-19 | $42.51 | $42.99 | $42.32 | $42.89 | $38.86 | 610,973 |
2021-02-18 | $41.98 | $42.06 | $41.42 | $41.86 | $37.92 | 367,806 |
2021-02-17 | $42.33 | $42.36 | $41.55 | $41.88 | $37.94 | 696,169 |
2021-02-16 | $41.39 | $41.73 | $41.19 | $41.64 | $37.73 | 593,451 |
2021-02-12 | $39.60 | $40.05 | $39.38 | $39.97 | $36.21 | 289,141 |
2021-02-11 | $39.84 | $39.86 | $39.50 | $39.68 | $35.95 | 194,177 |
2021-02-10 | $40.10 | $40.38 | $39.36 | $39.71 | $35.98 | 263,701 |
2021-02-09 | $39.38 | $39.56 | $39.04 | $39.52 | $35.80 | 201,348 |
2021-02-08 | $39.19 | $39.48 | $39.09 | $39.39 | $35.69 | 358,034 |
2021-02-05 | $38.11 | $38.41 | $37.85 | $38.39 | $34.78 | 200,709 |
2021-02-04 | $37.72 | $37.78 | $37.43 | $37.70 | $34.16 | 196,554 |
2021-02-03 | $37.55 | $37.67 | $37.34 | $37.63 | $34.09 | 112,915 |
2021-02-02 | $37.66 | $37.78 | $37.11 | $37.44 | $33.92 | 876,803 |
2021-02-01 | $37.70 | $37.87 | $37.11 | $37.59 | $34.06 | 253,544 |
2021-01-29 | $37.76 | $37.76 | $36.36 | $36.52 | $33.09 | 247,007 |
2021-01-28 | $37.18 | $37.83 | $37.14 | $37.68 | $34.14 | 760,060 |
2021-01-27 | $37.94 | $38.04 | $36.61 | $37.14 | $33.65 | 1,230,093 |
2021-01-26 | $39.28 | $39.28 | $38.54 | $38.77 | $35.13 | 114,612 |
2021-01-25 | $39.38 | $39.38 | $38.36 | $38.81 | $35.16 | 200,325 |
2021-01-22 | $39.00 | $39.34 | $38.90 | $39.24 | $35.55 | 369,564 |
2021-01-21 | $40.43 | $40.68 | $39.75 | $39.98 | $36.22 | 204,058 |
2021-01-20 | $40.10 | $40.28 | $39.82 | $40.08 | $36.31 | 279,443 |
2021-01-19 | $40.00 | $40.40 | $39.30 | $39.62 | $35.90 | 312,434 |
2021-01-15 | $40.29 | $40.29 | $39.09 | $39.44 | $35.73 | 210,538 |
2021-01-14 | $40.61 | $41.07 | $40.45 | $40.96 | $37.11 | 432,574 |
2021-01-13 | $40.51 | $40.55 | $40.00 | $40.10 | $36.33 | 607,832 |
2021-01-12 | $40.00 | $40.63 | $39.82 | $40.56 | $36.75 | 195,581 |
2021-01-11 | $40.00 | $40.43 | $39.50 | $40.25 | $36.47 | 260,163 |
2021-01-08 | $41.60 | $41.60 | $40.68 | $41.17 | $37.29 | 252,203 |
2021-01-07 | $41.00 | $41.29 | $40.77 | $41.27 | $37.39 | 538,007 |
2021-01-06 | $39.79 | $40.63 | $39.69 | $40.28 | $36.49 | 383,882 |
2021-01-05 | $38.42 | $39.00 | $38.23 | $38.79 | $35.14 | 358,237 |
2021-01-04 | $38.04 | $38.61 | $37.77 | $37.95 | $34.38 | 288,111 |
2020-12-31 | $36.91 | $37.10 | $36.81 | $36.85 | $33.39 | 201,950 |
2020-12-30 | $36.99 | $37.28 | $36.88 | $37.11 | $33.62 | 335,102 |
2020-12-29 | $37.12 | $37.18 | $36.60 | $36.70 | $33.25 | 816,496 |
2020-12-28 | $36.99 | $37.00 | $36.61 | $36.68 | $33.23 | 552,275 |
2020-12-24 | $36.58 | $36.69 | $36.29 | $36.43 | $33.01 | 70,853 |
2020-12-23 | $36.45 | $36.62 | $35.98 | $36.56 | $33.12 | 558,246 |
2020-12-22 | $36.25 | $36.46 | $35.78 | $35.90 | $32.52 | 103,259 |
2020-12-21 | $35.89 | $36.65 | $35.57 | $36.45 | $33.02 | 170,746 |
2020-12-18 | $36.88 | $36.95 | $36.53 | $36.75 | $33.30 | 156,557 |
2020-12-17 | $36.70 | $36.97 | $36.67 | $36.82 | $33.36 | 119,161 |
2020-12-16 | $36.34 | $36.53 | $36.00 | $36.24 | $32.83 | 125,265 |
2020-12-15 | $35.90 | $36.22 | $35.62 | $36.16 | $32.76 | 178,327 |
2020-12-14 | $36.05 | $36.11 | $35.35 | $35.45 | $32.12 | 161,253 |
2020-12-11 | $36.45 | $36.53 | $36.01 | $36.33 | $32.49 | 1,290,355 |
2020-12-10 | $35.73 | $36.52 | $35.73 | $36.45 | $32.60 | 310,110 |
2020-12-09 | $36.21 | $36.39 | $35.40 | $35.65 | $31.88 | 193,458 |
2020-12-08 | $35.67 | $35.96 | $35.49 | $35.87 | $32.08 | 387,329 |
2020-12-07 | $36.06 | $36.14 | $35.68 | $35.79 | $32.01 | 213,967 |
2020-12-04 | $35.50 | $35.95 | $35.34 | $35.88 | $32.09 | 948,609 |
2020-12-03 | $34.90 | $35.22 | $34.71 | $34.96 | $31.26 | 251,564 |
2020-12-02 | $33.74 | $34.24 | $33.56 | $34.24 | $30.62 | 102,924 |
2020-12-01 | $33.16 | $33.62 | $33.02 | $33.56 | $30.01 | 113,163 |
2020-11-30 | $32.92 | $32.92 | $32.32 | $32.36 | $28.94 | 136,631 |
2020-11-27 | $32.95 | $33.03 | $32.83 | $32.94 | $29.46 | 66,847 |
2020-11-25 | $32.71 | $32.90 | $32.40 | $32.80 | $29.33 | 116,207 |
2020-11-24 | $32.18 | $32.84 | $32.08 | $32.77 | $29.31 | 124,517 |
2020-11-23 | $31.20 | $31.64 | $31.00 | $31.53 | $28.20 | 156,781 |
2020-11-20 | $30.72 | $30.95 | $30.71 | $30.85 | $27.59 | 67,001 |
2020-11-19 | $30.33 | $30.61 | $30.22 | $30.61 | $27.37 | 77,309 |
2020-11-18 | $30.82 | $30.91 | $30.45 | $30.47 | $27.25 | 99,966 |
2020-11-17 | $30.55 | $30.88 | $30.40 | $30.76 | $27.51 | 66,722 |
2020-11-16 | $30.37 | $30.62 | $29.91 | $30.55 | $27.32 | 389,491 |
2020-11-13 | $29.57 | $29.95 | $29.55 | $29.89 | $26.73 | 135,675 |
2020-11-12 | $29.61 | $29.75 | $29.15 | $29.30 | $26.20 | 64,748 |
2020-11-11 | $29.90 | $29.95 | $29.78 | $29.90 | $26.74 | 90,543 |
2020-11-10 | $29.75 | $30.15 | $29.73 | $29.89 | $26.73 | 226,647 |
2020-11-09 | $29.79 | $30.47 | $29.52 | $29.66 | $26.52 | 200,573 |
2020-11-06 | $28.42 | $28.80 | $28.34 | $28.67 | $25.64 | 57,302 |
2020-11-05 | $27.85 | $28.23 | $27.54 | $28.07 | $25.10 | 77,797 |
2020-11-04 | $27.50 | $27.65 | $27.14 | $27.37 | $24.48 | 156,068 |
2020-11-03 | $27.66 | $27.81 | $27.56 | $27.74 | $24.81 | 74,702 |
2020-11-02 | $26.99 | $27.00 | $26.80 | $26.93 | $24.08 | 122,980 |
2020-10-30 | $26.55 | $26.74 | $26.33 | $26.66 | $23.84 | 61,760 |
2020-10-29 | $26.28 | $26.76 | $26.13 | $26.65 | $23.83 | 158,981 |
2020-10-28 | $27.00 | $27.00 | $26.28 | $26.28 | $23.50 | 70,798 |
2020-10-27 | $27.58 | $27.64 | $27.25 | $27.53 | $24.62 | 49,913 |
2020-10-26 | $28.12 | $28.12 | $27.52 | $27.75 | $24.82 | 76,344 |
2020-10-23 | $28.32 | $28.39 | $28.18 | $28.33 | $25.34 | 24,591 |
2020-10-22 | $28.16 | $28.32 | $27.98 | $28.28 | $25.29 | 68,800 |
2020-10-21 | $27.93 | $28.40 | $27.93 | $28.12 | $25.15 | 76,985 |
2020-10-20 | $27.80 | $28.04 | $27.78 | $27.88 | $24.93 | 52,445 |
2020-10-19 | $27.94 | $27.99 | $27.55 | $27.56 | $24.65 | 37,270 |
2020-10-16 | $27.66 | $27.80 | $27.63 | $27.68 | $24.75 | 25,680 |
2020-10-15 | $27.27 | $27.68 | $27.10 | $27.68 | $24.75 | 90,927 |
2020-10-14 | $27.64 | $27.76 | $27.56 | $27.70 | $24.77 | 118,742 |
2020-10-13 | $27.62 | $27.88 | $27.49 | $27.68 | $24.75 | 134,159 |
2020-10-12 | $28.05 | $28.07 | $27.90 | $28.01 | $25.05 | 90,922 |
2020-10-09 | $27.98 | $28.20 | $27.95 | $28.09 | $25.13 | 48,605 |
2020-10-08 | $27.46 | $27.70 | $27.41 | $27.70 | $24.77 | 490,462 |
2020-10-07 | $27.04 | $27.51 | $27.04 | $27.38 | $24.49 | 553,231 |
2020-10-06 | $27.45 | $27.49 | $26.81 | $26.81 | $23.98 | 126,821 |
2020-10-05 | $27.10 | $27.40 | $27.10 | $27.29 | $24.41 | 105,745 |
2020-10-02 | $26.44 | $26.89 | $26.36 | $26.80 | $23.97 | 129,736 |
2020-10-01 | $26.79 | $26.96 | $26.63 | $26.80 | $23.97 | 63,244 |
2020-09-30 | $26.57 | $26.95 | $26.57 | $26.78 | $23.95 | 63,360 |
2020-09-29 | $26.93 | $26.93 | $26.58 | $26.68 | $23.86 | 153,074 |
2020-09-28 | $26.89 | $27.10 | $26.79 | $26.93 | $24.08 | 112,646 |
2020-09-25 | $26.30 | $26.67 | $26.26 | $26.67 | $23.85 | 340,222 |
2020-09-24 | $26.38 | $26.94 | $26.30 | $26.65 | $23.83 | 436,547 |
2020-09-23 | $27.25 | $27.30 | $26.60 | $26.70 | $23.88 | 55,597 |
2020-09-22 | $27.45 | $27.52 | $27.01 | $27.19 | $24.32 | 143,200 |
2020-09-21 | $27.83 | $28.07 | $27.15 | $27.48 | $24.58 | 240,154 |
2020-09-18 | $28.86 | $29.00 | $28.62 | $28.67 | $25.64 | 61,807 |
2020-09-17 | $28.27 | $28.83 | $28.01 | $28.76 | $25.72 | 112,927 |
2020-09-16 | $28.89 | $29.13 | $28.85 | $28.90 | $25.85 | 97,796 |
2020-09-15 | $28.86 | $29.02 | $28.82 | $28.86 | $25.81 | 142,678 |
2020-09-14 | $28.60 | $28.67 | $28.48 | $28.55 | $25.53 | 125,741 |
2020-09-11 | $27.94 | $28.38 | $27.84 | $28.18 | $25.20 | 134,110 |
2020-09-10 | $28.27 | $28.28 | $27.61 | $27.63 | $24.71 | 86,301 |
2020-09-09 | $27.99 | $28.30 | $27.93 | $28.10 | $25.13 | 79,972 |
2020-09-08 | $27.87 | $27.88 | $27.40 | $27.50 | $24.59 | 127,758 |
2020-09-04 | $27.76 | $28.10 | $27.41 | $27.93 | $24.98 | 103,683 |
2020-09-03 | $28.16 | $28.37 | $27.33 | $27.51 | $24.60 | 106,916 |
2020-09-02 | $28.49 | $28.49 | $28.17 | $28.45 | $25.44 | 109,765 |
2020-09-01 | $28.10 | $28.36 | $27.99 | $28.30 | $25.31 | 49,949 |
2020-08-31 | $28.09 | $28.11 | $27.77 | $27.81 | $24.87 | 78,986 |
2020-08-28 | $27.72 | $28.06 | $27.72 | $28.02 | $25.06 | 115,445 |
2020-08-27 | $28.09 | $28.09 | $27.46 | $27.51 | $24.60 | 117,991 |
2020-08-26 | $27.66 | $27.87 | $27.66 | $27.78 | $24.84 | 641,384 |
2020-08-25 | $27.93 | $28.00 | $27.41 | $27.63 | $24.71 | 45,984 |
2020-08-24 | $27.85 | $28.00 | $27.77 | $27.91 | $24.96 | 308,357 |
2020-08-21 | $27.71 | $27.71 | $27.37 | $27.49 | $24.58 | 76,201 |
2020-08-20 | $27.90 | $28.00 | $27.53 | $27.86 | $24.92 | 96,407 |
2020-08-19 | $28.49 | $28.49 | $28.10 | $28.12 | $25.15 | 136,369 |
2020-08-18 | $28.52 | $28.60 | $28.21 | $28.34 | $25.34 | 135,637 |
2020-08-17 | $28.44 | $28.50 | $28.17 | $28.30 | $25.31 | 351,747 |
2020-08-14 | $27.96 | $28.06 | $27.77 | $27.88 | $24.93 | 946,164 |
2020-08-13 | $28.14 | $28.14 | $27.80 | $27.90 | $24.95 | 86,512 |
2020-08-12 | $28.16 | $28.34 | $28.03 | $28.13 | $25.16 | 53,597 |
2020-08-11 | $28.08 | $28.24 | $27.76 | $27.81 | $24.87 | 115,504 |
2020-08-10 | $27.70 | $27.93 | $27.61 | $27.89 | $24.94 | 37,239 |
2020-08-07 | $27.68 | $27.77 | $27.26 | $27.46 | $24.56 | 110,927 |
2020-08-06 | $27.77 | $28.09 | $27.71 | $28.07 | $25.10 | 217,412 |
2020-08-05 | $27.58 | $28.18 | $27.52 | $28.00 | $25.04 | 470,450 |
2020-08-04 | $26.84 | $27.03 | $26.65 | $27.01 | $24.16 | 28,973 |
2020-08-03 | $26.60 | $26.88 | $26.46 | $26.86 | $24.02 | 67,029 |
2020-07-31 | $26.72 | $26.72 | $26.19 | $26.39 | $23.60 | 265,266 |
2020-07-30 | $26.73 | $26.83 | $26.29 | $26.83 | $23.99 | 321,534 |
2020-07-29 | $27.25 | $27.37 | $27.03 | $27.31 | $24.42 | 39,184 |
2020-07-28 | $27.28 | $27.28 | $27.00 | $27.04 | $24.18 | 111,147 |
2020-07-27 | $26.97 | $27.42 | $26.84 | $27.35 | $24.46 | 400,657 |
2020-07-24 | $26.32 | $26.58 | $26.29 | $26.57 | $23.76 | 44,542 |
2020-07-23 | $26.67 | $26.85 | $26.45 | $26.52 | $23.71 | 38,926 |
2020-07-22 | $26.63 | $26.75 | $26.50 | $26.75 | $23.92 | 92,821 |
2020-07-21 | $26.78 | $26.79 | $26.58 | $26.61 | $23.80 | 100,364 |
2020-07-20 | $26.67 | $26.80 | $26.52 | $26.73 | $23.90 | 96,897 |
2020-07-17 | $26.39 | $26.64 | $26.39 | $26.56 | $23.75 | 43,619 |
2020-07-16 | $26.24 | $26.50 | $26.24 | $26.33 | $23.55 | 96,905 |
2020-07-15 | $26.64 | $26.66 | $26.30 | $26.56 | $23.75 | 75,822 |
2020-07-14 | $25.56 | $26.27 | $25.56 | $26.18 | $23.41 | 51,031 |
2020-07-13 | $25.99 | $26.20 | $25.51 | $25.59 | $22.89 | 60,681 |
2020-07-10 | $25.43 | $25.59 | $25.28 | $25.59 | $22.89 | 35,000 |
2020-07-09 | $25.39 | $25.62 | $25.10 | $25.28 | $22.61 | 60,835 |
2020-07-08 | $25.24 | $25.46 | $25.23 | $25.42 | $22.73 | 81,100 |
2020-07-07 | $25.09 | $25.22 | $24.89 | $24.89 | $22.26 | 37,280 |
2020-07-06 | $25.11 | $25.13 | $24.89 | $25.09 | $22.44 | 57,700 |
2020-07-02 | $24.77 | $25.05 | $24.69 | $24.73 | $22.12 | 36,500 |
2020-07-01 | $24.51 | $24.51 | $24.20 | $24.37 | $21.79 | 45,207 |
2020-06-30 | $24.22 | $24.53 | $24.22 | $24.53 | $21.94 | 22,400 |
2020-06-29 | $24.15 | $24.27 | $24.03 | $24.25 | $21.69 | 18,390 |
2020-06-26 | $24.60 | $24.60 | $24.00 | $24.05 | $21.51 | 76,252 |
2020-06-25 | $24.10 | $24.52 | $24.04 | $24.51 | $21.92 | 83,245 |
2020-06-24 | $24.73 | $24.73 | $24.12 | $24.15 | $21.60 | 66,857 |
2020-06-23 | $25.09 | $25.17 | $24.89 | $24.96 | $22.32 | 32,132 |
2020-06-22 | $24.25 | $24.62 | $24.23 | $24.55 | $21.96 | 70,817 |
2020-06-19 | $24.71 | $24.71 | $24.03 | $24.05 | $21.51 | 48,871 |
2020-06-18 | $24.24 | $24.43 | $24.11 | $24.39 | $21.81 | 44,157 |
2020-06-17 | $24.93 | $24.96 | $24.70 | $24.83 | $22.21 | 63,056 |
2020-06-16 | $25.27 | $25.29 | $24.47 | $24.88 | $22.25 | 79,816 |
2020-06-15 | $23.63 | $24.58 | $23.61 | $24.50 | $21.91 | 277,572 |
2020-06-12 | $24.99 | $25.20 | $24.54 | $24.91 | $21.94 | 61,391 |
2020-06-11 | $25.27 | $25.27 | $24.24 | $24.26 | $21.37 | 98,570 |
2020-06-10 | $26.41 | $26.41 | $25.92 | $26.15 | $23.04 | 89,864 |
2020-06-09 | $25.88 | $26.25 | $25.85 | $26.20 | $23.08 | 56,245 |
2020-06-08 | $26.40 | $26.59 | $26.15 | $26.52 | $23.36 | 62,679 |
2020-06-05 | $25.99 | $26.36 | $25.86 | $26.00 | $22.90 | 59,342 |
2020-06-04 | $25.22 | $25.34 | $24.91 | $25.23 | $22.22 | 45,549 |
2020-06-03 | $25.22 | $25.52 | $25.20 | $25.41 | $22.38 | 80,149 |
2020-06-02 | $24.62 | $24.88 | $24.49 | $24.84 | $21.88 | 52,588 |
2020-06-01 | $23.79 | $24.25 | $23.73 | $24.21 | $21.33 | 60,828 |
2020-05-29 | $23.38 | $23.55 | $23.13 | $23.55 | $20.74 | 31,710 |
2020-05-28 | $23.77 | $23.79 | $23.48 | $23.50 | $20.70 | 37,079 |
2020-05-27 | $23.39 | $23.45 | $23.05 | $23.38 | $20.60 | 55,770 |
2020-05-26 | $23.13 | $23.16 | $22.88 | $22.88 | $20.15 | 71,453 |
2020-05-22 | $22.50 | $22.55 | $22.24 | $22.41 | $19.74 | 70,265 |
2020-05-21 | $22.90 | $22.95 | $22.53 | $22.56 | $19.87 | 75,754 |
2020-05-20 | $22.89 | $23.09 | $22.79 | $22.91 | $20.18 | 110,471 |
2020-05-19 | $22.45 | $22.72 | $22.40 | $22.46 | $19.78 | 64,786 |
2020-05-18 | $22.06 | $22.46 | $21.80 | $22.42 | $19.75 | 107,500 |
2020-05-15 | $20.63 | $20.95 | $20.57 | $20.79 | $18.31 | 40,711 |
2020-05-14 | $19.99 | $20.48 | $19.68 | $20.47 | $18.03 | 34,735 |
2020-05-13 | $20.74 | $20.76 | $20.18 | $20.30 | $17.88 | 93,009 |
2020-05-12 | $21.15 | $21.19 | $20.62 | $20.62 | $18.16 | 25,762 |
2020-05-11 | $21.14 | $21.18 | $20.81 | $21.07 | $18.56 | 30,178 |
2020-05-08 | $21.32 | $21.52 | $21.22 | $21.49 | $18.93 | 38,668 |
2020-05-07 | $20.77 | $21.17 | $20.70 | $20.87 | $18.38 | 34,696 |
2020-05-06 | $20.66 | $20.78 | $20.42 | $20.48 | $18.04 | 35,037 |
2020-05-05 | $20.75 | $20.97 | $20.58 | $20.60 | $18.15 | 23,175 |
2020-05-04 | $20.15 | $20.51 | $20.12 | $20.51 | $18.07 | 40,791 |
2020-05-01 | $20.64 | $20.64 | $20.32 | $20.40 | $17.97 | 36,829 |
2020-04-30 | $21.65 | $21.76 | $21.11 | $21.30 | $18.76 | 53,148 |
2020-04-29 | $21.64 | $22.09 | $21.31 | $21.90 | $19.29 | 146,484 |
2020-04-28 | $21.18 | $21.18 | $20.66 | $20.87 | $18.38 | 106,062 |
2020-04-27 | $20.45 | $20.84 | $20.41 | $20.79 | $18.31 | 53,381 |
2020-04-24 | $20.39 | $20.44 | $20.09 | $20.37 | $17.94 | 19,830 |
2020-04-23 | $20.11 | $20.60 | $19.98 | $20.16 | $17.76 | 56,801 |
2020-04-22 | $19.99 | $19.99 | $19.73 | $19.86 | $17.49 | 70,132 |
2020-04-21 | $19.36 | $19.64 | $19.20 | $19.39 | $17.08 | 96,992 |
2020-04-20 | $20.43 | $20.74 | $20.13 | $20.13 | $17.73 | 79,047 |
2020-04-17 | $20.57 | $20.82 | $20.48 | $20.80 | $18.32 | 54,980 |
2020-04-16 | $20.09 | $20.09 | $19.75 | $20.05 | $17.66 | 36,030 |
2020-04-15 | $20.25 | $20.25 | $19.92 | $20.09 | $17.70 | 79,547 |
2020-04-14 | $21.13 | $21.41 | $21.08 | $21.18 | $18.66 | 110,601 |
2020-04-13 | $21.12 | $21.12 | $20.55 | $20.80 | $18.32 | 172,569 |
2020-04-09 | $20.56 | $21.00 | $20.56 | $20.85 | $18.37 | 45,373 |
2020-04-08 | $20.00 | $20.35 | $19.89 | $20.30 | $17.88 | 57,421 |
2020-04-07 | $20.55 | $20.91 | $19.95 | $20.01 | $17.63 | 94,259 |
2020-04-06 | $19.38 | $19.78 | $19.27 | $19.69 | $17.34 | 78,680 |
2020-04-03 | $18.94 | $19.11 | $18.50 | $18.63 | $16.41 | 34,362 |
2020-04-02 | $18.70 | $19.35 | $18.66 | $19.12 | $16.84 | 63,825 |
2020-04-01 | $18.62 | $19.11 | $18.55 | $18.64 | $16.42 | 53,896 |
2020-03-31 | $19.10 | $19.60 | $18.91 | $19.30 | $17.00 | 94,118 |
2020-03-30 | $18.87 | $19.10 | $18.76 | $18.97 | $16.71 | 67,536 |
2020-03-27 | $18.50 | $19.07 | $18.50 | $18.69 | $16.46 | 40,745 |
2020-03-26 | $19.54 | $19.70 | $19.30 | $19.65 | $17.31 | 119,835 |
2020-03-25 | $18.89 | $19.85 | $18.53 | $19.17 | $16.89 | 438,490 |
2020-03-24 | $17.70 | $18.56 | $17.51 | $18.40 | $16.21 | 115,107 |
2020-03-23 | $16.34 | $16.56 | $16.01 | $16.20 | $14.27 | 261,695 |
2020-03-20 | $17.21 | $17.62 | $16.50 | $16.50 | $14.53 | 345,129 |
2020-03-19 | $16.12 | $17.24 | $16.12 | $16.71 | $14.72 | 59,094 |
2020-03-18 | $17.30 | $17.30 | $16.24 | $16.44 | $14.48 | 87,287 |
2020-03-17 | $17.63 | $18.73 | $17.63 | $18.62 | $16.40 | 67,183 |
2020-03-16 | $17.73 | $18.22 | $17.17 | $17.60 | $15.50 | 107,289 |
2020-03-13 | $19.27 | $19.85 | $18.36 | $19.55 | $17.22 | 221,024 |
2020-03-12 | $17.75 | $18.29 | $17.59 | $18.00 | $15.86 | 149,130 |
2020-03-11 | $21.00 | $21.05 | $20.05 | $20.23 | $17.82 | 102,871 |
2020-03-10 | $21.68 | $22.08 | $20.87 | $21.69 | $19.11 | 111,902 |
2020-03-09 | $20.59 | $21.05 | $19.51 | $19.89 | $17.52 | 176,633 |
2020-03-06 | $23.01 | $23.32 | $22.75 | $23.13 | $20.37 | 55,088 |
2020-03-05 | $23.90 | $24.12 | $23.59 | $23.80 | $20.96 | 67,079 |
2020-03-04 | $24.54 | $24.81 | $24.29 | $24.68 | $21.74 | 174,415 |
2020-03-03 | $24.37 | $24.77 | $23.78 | $24.00 | $21.14 | 38,456 |
2020-03-02 | $23.51 | $24.16 | $23.49 | $24.15 | $21.27 | 65,616 |
2020-02-28 | $23.10 | $23.67 | $22.87 | $23.50 | $20.70 | 175,311 |
2020-02-27 | $24.50 | $24.56 | $23.94 | $24.02 | $21.16 | 579,723 |
2020-02-26 | $25.24 | $25.47 | $24.95 | $24.96 | $21.99 | 79,568 |
2020-02-25 | $25.77 | $25.85 | $25.09 | $25.09 | $22.10 | 142,839 |
2020-02-24 | $25.74 | $25.81 | $25.51 | $25.78 | $22.71 | 74,176 |
2020-02-21 | $27.32 | $27.32 | $26.99 | $27.18 | $23.94 | 46,039 |
2020-02-20 | $27.59 | $27.65 | $27.39 | $27.40 | $24.14 | 18,388 |
2020-02-19 | $27.50 | $27.74 | $27.50 | $27.64 | $24.35 | 52,777 |
2020-02-18 | $27.39 | $27.71 | $27.39 | $27.60 | $24.31 | 50,209 |
2020-02-14 | $27.98 | $27.98 | $27.74 | $27.82 | $24.51 | 37,668 |
2020-02-13 | $27.92 | $28.07 | $27.86 | $27.94 | $24.61 | 67,590 |
2020-02-12 | $28.17 | $28.34 | $28.17 | $28.21 | $24.85 | 76,781 |
2020-02-11 | $27.71 | $27.95 | $27.60 | $27.76 | $24.45 | 29,322 |
2020-02-10 | $27.48 | $27.48 | $27.27 | $27.42 | $24.15 | 143,025 |
2020-02-07 | $27.72 | $27.85 | $27.45 | $27.52 | $24.24 | 50,676 |
2020-02-06 | $28.34 | $28.39 | $28.16 | $28.19 | $24.83 | 83,351 |
2020-02-05 | $28.36 | $28.36 | $28.07 | $28.23 | $24.87 | 174,805 |
2020-02-04 | $27.55 | $27.81 | $27.31 | $27.81 | $24.50 | 365,647 |
2020-02-03 | $26.72 | $26.95 | $26.65 | $26.84 | $23.64 | 41,915 |
2020-01-31 | $27.21 | $27.35 | $26.89 | $26.94 | $23.73 | 74,413 |
2020-01-30 | $27.35 | $27.71 | $27.32 | $27.71 | $24.41 | 76,060 |
2020-01-29 | $27.89 | $27.90 | $27.77 | $27.83 | $24.51 | 15,740 |
2020-01-28 | $27.71 | $27.90 | $27.53 | $27.87 | $24.55 | 93,882 |
2020-01-27 | $27.92 | $27.95 | $27.54 | $27.60 | $24.31 | 132,807 |
2020-01-24 | $29.20 | $29.20 | $28.59 | $28.74 | $25.32 | 69,871 |
2020-01-23 | $29.24 | $29.47 | $28.89 | $29.28 | $25.79 | 68,402 |
2020-01-22 | $29.72 | $29.83 | $29.66 | $29.68 | $26.14 | 68,139 |
2020-01-21 | $29.80 | $29.88 | $29.57 | $29.57 | $26.05 | 102,093 |
2020-01-17 | $30.17 | $30.26 | $30.05 | $30.25 | $26.65 | 32,567 |
2020-01-16 | $29.80 | $29.90 | $29.80 | $29.86 | $26.30 | 52,525 |
2020-01-15 | $29.87 | $29.87 | $29.71 | $29.71 | $26.17 | 33,537 |
2020-01-14 | $29.90 | $30.05 | $29.89 | $30.03 | $26.45 | 92,109 |
2020-01-13 | $29.36 | $29.89 | $29.36 | $29.87 | $26.31 | 31,901 |
2020-01-10 | $29.33 | $29.60 | $29.33 | $29.38 | $25.88 | 41,043 |
2020-01-09 | $29.71 | $29.71 | $29.33 | $29.46 | $25.95 | 60,950 |
2020-01-08 | $29.33 | $29.74 | $29.33 | $29.71 | $26.17 | 227,743 |
2020-01-07 | $29.23 | $29.52 | $29.23 | $29.43 | $25.92 | 36,345 |
2020-01-06 | $29.22 | $29.45 | $29.22 | $29.38 | $25.88 | 77,293 |
2020-01-03 | $29.75 | $29.83 | $29.28 | $29.53 | $26.01 | 393,332 |
2020-01-02 | $30.13 | $30.19 | $29.96 | $30.00 | $26.43 | 52,732 |
2019-12-31 | $29.81 | $29.90 | $29.68 | $29.73 | $26.19 | 260,405 |
2019-12-30 | $29.96 | $29.97 | $29.78 | $29.81 | $26.26 | 37,062 |
2019-12-27 | $29.94 | $30.05 | $29.82 | $29.85 | $26.25 | 50,834 |
2019-12-26 | $29.86 | $29.88 | $29.66 | $29.74 | $26.16 | 16,304 |
2019-12-24 | $29.56 | $29.73 | $29.56 | $29.60 | $26.03 | 18,879 |
2019-12-23 | $29.47 | $29.69 | $29.30 | $29.59 | $26.02 | 36,021 |
2019-12-20 | $29.90 | $29.92 | $29.60 | $29.69 | $26.11 | 23,011 |
2019-12-19 | $29.68 | $29.83 | $29.66 | $29.72 | $26.14 | 10,196 |
2019-12-18 | $29.83 | $29.98 | $29.65 | $29.78 | $26.19 | 168,172 |
2019-12-17 | $29.88 | $30.00 | $29.75 | $29.89 | $26.29 | 36,160 |
2019-12-16 | $30.21 | $30.23 | $29.92 | $29.96 | $26.35 | 348,573 |
2019-12-13 | $30.24 | $30.50 | $30.06 | $30.23 | $25.98 | 47,562 |
2019-12-12 | $29.74 | $30.07 | $29.62 | $30.01 | $25.80 | 256,714 |
2019-12-11 | $29.33 | $29.66 | $29.26 | $29.62 | $25.46 | 115,526 |
2019-12-10 | $28.93 | $29.23 | $28.93 | $29.20 | $25.10 | 40,799 |
2019-12-09 | $28.91 | $29.26 | $28.86 | $29.02 | $24.94 | 109,839 |
2019-12-06 | $28.80 | $28.85 | $28.64 | $28.85 | $24.80 | 40,095 |
2019-12-05 | $28.41 | $28.45 | $28.27 | $28.37 | $24.39 | 10,693 |
2019-12-04 | $28.38 | $28.50 | $28.25 | $28.45 | $24.45 | 74,551 |
2019-12-03 | $28.06 | $28.21 | $27.92 | $28.19 | $24.23 | 107,455 |
2019-12-02 | $28.43 | $28.52 | $28.37 | $28.49 | $24.49 | 43,701 |
2019-11-29 | $28.44 | $28.53 | $28.36 | $28.40 | $24.41 | 13,956 |
2019-11-27 | $28.75 | $28.75 | $28.57 | $28.72 | $24.69 | 92,299 |
2019-11-26 | $28.63 | $28.63 | $28.47 | $28.61 | $24.59 | 45,093 |
2019-11-25 | $28.39 | $28.67 | $28.24 | $28.64 | $24.62 | 98,814 |
2019-11-22 | $28.07 | $28.27 | $28.07 | $28.22 | $24.26 | 53,347 |
2019-11-21 | $27.83 | $27.91 | $27.70 | $27.85 | $23.94 | 45,510 |
2019-11-20 | $27.75 | $28.17 | $27.75 | $27.91 | $23.99 | 77,988 |
2019-11-19 | $28.35 | $28.40 | $28.12 | $28.20 | $24.24 | 25,031 |
2019-11-18 | $28.13 | $28.16 | $27.92 | $28.05 | $24.11 | 59,098 |
2019-11-15 | $27.92 | $28.20 | $27.91 | $28.16 | $24.21 | 33,971 |
2019-11-14 | $27.64 | $27.85 | $27.52 | $27.79 | $23.89 | 11,916 |
2019-11-13 | $27.99 | $28.03 | $27.80 | $27.84 | $23.93 | 34,557 |
2019-11-12 | $28.35 | $28.43 | $28.18 | $28.26 | $24.29 | 56,886 |
2019-11-11 | $28.15 | $28.42 | $28.15 | $28.30 | $24.33 | 17,677 |
2019-11-08 | $28.66 | $28.77 | $28.58 | $28.77 | $24.73 | 35,042 |
2019-11-07 | $29.00 | $29.10 | $28.96 | $29.04 | $24.96 | 160,288 |
2019-11-06 | $28.99 | $28.99 | $28.67 | $28.74 | $24.70 | 110,278 |
2019-11-05 | $28.99 | $28.99 | $28.80 | $28.88 | $24.82 | 577,237 |
2019-11-04 | $28.46 | $28.71 | $28.46 | $28.64 | $24.62 | 47,073 |
2019-11-01 | $27.68 | $28.09 | $27.68 | $28.07 | $24.13 | 67,151 |
2019-10-31 | $27.64 | $27.64 | $27.26 | $27.42 | $23.57 | 172,485 |
2019-10-30 | $27.58 | $27.76 | $27.39 | $27.75 | $23.85 | 39,971 |
2019-10-29 | $27.90 | $27.95 | $27.84 | $27.88 | $23.96 | 39,395 |
2019-10-28 | $27.89 | $27.90 | $27.59 | $27.89 | $23.97 | 50,845 |
2019-10-25 | $27.05 | $27.55 | $27.05 | $27.48 | $23.62 | 22,849 |
2019-10-24 | $27.57 | $27.63 | $27.07 | $27.13 | $23.32 | 56,126 |
2019-10-23 | $27.14 | $27.31 | $27.14 | $27.30 | $23.47 | 53,283 |
2019-10-22 | $27.10 | $27.14 | $26.97 | $27.04 | $23.24 | 125,787 |
2019-10-21 | $26.90 | $27.14 | $26.70 | $26.98 | $23.19 | 211,714 |
2019-10-18 | $26.57 | $26.69 | $26.52 | $26.53 | $22.80 | 94,572 |
2019-10-17 | $26.70 | $26.85 | $26.47 | $26.56 | $22.83 | 39,063 |
2019-10-16 | $26.48 | $26.76 | $26.48 | $26.54 | $22.81 | 58,892 |
2019-10-15 | $26.71 | $26.89 | $26.57 | $26.84 | $23.07 | 14,357 |
2019-10-14 | $26.78 | $26.79 | $26.66 | $26.73 | $22.98 | 8,100 |
2019-10-11 | $26.96 | $27.30 | $26.73 | $27.18 | $23.36 | 429,041 |
2019-10-10 | $25.87 | $26.30 | $25.76 | $26.28 | $22.59 | 331,143 |
2019-10-09 | $25.62 | $25.68 | $25.46 | $25.63 | $22.03 | 18,800 |
2019-10-08 | $25.76 | $25.76 | $25.47 | $25.54 | $21.95 | 26,228 |
2019-10-07 | $25.72 | $25.99 | $25.72 | $25.81 | $22.19 | 45,489 |
2019-10-04 | $25.62 | $25.95 | $25.62 | $25.95 | $22.31 | 8,212 |
2019-10-03 | $25.40 | $25.75 | $25.17 | $25.65 | $22.05 | 82,669 |
2019-10-02 | $25.88 | $26.02 | $25.56 | $25.65 | $22.05 | 36,420 |
2019-10-01 | $26.59 | $26.60 | $26.22 | $26.26 | $22.57 | 57,095 |
2019-09-30 | $26.53 | $26.74 | $26.53 | $26.62 | $22.88 | 56,348 |
2019-09-27 | $26.83 | $26.83 | $26.58 | $26.59 | $22.86 | 37,603 |
2019-09-26 | $26.82 | $26.84 | $26.61 | $26.68 | $22.93 | 9,490 |
2019-09-25 | $26.48 | $26.85 | $26.40 | $26.77 | $23.01 | 69,392 |
2019-09-24 | $27.03 | $27.05 | $26.60 | $26.66 | $22.92 | 256,121 |
2019-09-23 | $27.16 | $27.26 | $26.83 | $27.21 | $23.39 | 327,455 |
2019-09-20 | $27.56 | $27.56 | $27.39 | $27.41 | $23.56 | 20,715 |
2019-09-19 | $27.36 | $27.53 | $27.32 | $27.46 | $23.60 | 31,143 |
2019-09-18 | $27.57 | $27.69 | $27.40 | $27.52 | $23.66 | 33,700 |
2019-09-17 | $27.52 | $27.82 | $27.50 | $27.74 | $23.84 | 27,609 |
2019-09-16 | $28.23 | $28.23 | $27.83 | $27.86 | $23.95 | 708,463 |
2019-09-13 | $28.12 | $28.40 | $28.12 | $28.24 | $24.27 | 67,583 |
2019-09-12 | $27.68 | $27.86 | $27.43 | $27.86 | $23.95 | 40,492 |
2019-09-11 | $27.42 | $27.55 | $27.30 | $27.42 | $23.57 | 460,698 |
2019-09-10 | $26.82 | $27.25 | $26.82 | $27.10 | $23.29 | 442,486 |
2019-09-09 | $26.56 | $26.90 | $26.56 | $26.80 | $23.04 | 27,587 |
2019-09-06 | $26.63 | $26.72 | $26.46 | $26.52 | $22.80 | 65,141 |
2019-09-05 | $26.34 | $26.61 | $26.21 | $26.48 | $22.76 | 37,953 |
2019-09-04 | $25.83 | $26.13 | $25.83 | $26.07 | $22.41 | 56,134 |
2019-09-03 | $25.48 | $25.50 | $25.25 | $25.49 | $21.91 | 56,687 |
2019-08-30 | $25.59 | $25.72 | $25.51 | $25.58 | $21.99 | 396,627 |
2019-08-29 | $25.04 | $25.28 | $25.04 | $25.14 | $21.61 | 26,941 |
2019-08-28 | $24.55 | $24.94 | $24.51 | $24.85 | $21.36 | 41,434 |
2019-08-27 | $24.75 | $24.85 | $24.64 | $24.67 | $21.21 | 28,077 |
2019-08-26 | $24.78 | $24.78 | $24.51 | $24.56 | $21.11 | 95,652 |
2019-08-23 | $24.83 | $25.16 | $24.57 | $24.59 | $21.14 | 37,796 |
2019-08-22 | $25.11 | $25.19 | $24.92 | $25.03 | $21.52 | 37,810 |
2019-08-21 | $25.20 | $25.26 | $25.14 | $25.19 | $21.65 | 43,658 |
2019-08-20 | $25.39 | $25.39 | $25.14 | $25.22 | $21.68 | 44,817 |
2019-08-19 | $25.31 | $25.48 | $25.25 | $25.36 | $21.80 | 710,265 |
2019-08-16 | $24.99 | $25.22 | $24.97 | $25.10 | $21.58 | 242,562 |
2019-08-15 | $25.08 | $25.18 | $24.89 | $25.05 | $21.53 | 79,044 |
2019-08-14 | $25.68 | $25.68 | $25.12 | $25.23 | $21.69 | 232,258 |
2019-08-13 | $25.31 | $26.16 | $25.31 | $26.12 | $22.45 | 471,398 |
2019-08-12 | $25.80 | $25.81 | $25.40 | $25.53 | $21.94 | 105,951 |
2019-08-09 | $26.29 | $26.29 | $25.78 | $25.78 | $22.16 | 200,357 |
2019-08-08 | $26.01 | $26.46 | $26.00 | $26.42 | $22.71 | 656,243 |
2019-08-07 | $25.50 | $25.81 | $25.25 | $25.81 | $22.19 | 124,569 |
2019-08-06 | $25.82 | $26.12 | $25.65 | $25.84 | $22.21 | 153,149 |
2019-08-05 | $26.00 | $26.17 | $25.52 | $25.78 | $22.16 | 248,703 |
2019-08-02 | $26.99 | $26.99 | $26.55 | $26.72 | $22.97 | 362,280 |
2019-08-01 | $27.97 | $28.03 | $27.29 | $27.29 | $23.46 | 190,145 |
2019-07-31 | $28.71 | $28.78 | $28.26 | $28.26 | $24.29 | 129,147 |
2019-07-30 | $28.65 | $28.84 | $28.50 | $28.81 | $24.76 | 158,492 |
2019-07-29 | $28.91 | $29.07 | $28.84 | $28.94 | $24.88 | 168,150 |
2019-07-26 | $29.10 | $29.32 | $28.91 | $28.96 | $24.89 | 564,029 |
2019-07-25 | $29.35 | $29.52 | $29.07 | $29.10 | $25.01 | 80,708 |
2019-07-24 | $29.56 | $29.75 | $29.47 | $29.53 | $25.38 | 35,711 |
2019-07-23 | $30.00 | $30.11 | $29.92 | $30.01 | $25.80 | 73,138 |
2019-07-22 | $29.90 | $30.05 | $29.84 | $29.92 | $25.72 | 50,115 |
2019-07-19 | $29.86 | $29.98 | $29.63 | $29.81 | $25.62 | 79,488 |
2019-07-18 | $29.65 | $29.67 | $29.42 | $29.62 | $25.46 | 68,419 |
2019-07-17 | $29.69 | $29.77 | $29.60 | $29.63 | $25.47 | 39,356 |
2019-07-16 | $29.63 | $29.87 | $29.63 | $29.65 | $25.49 | 26,979 |
2019-07-15 | $29.76 | $29.76 | $29.66 | $29.68 | $25.51 | 25,940 |
2019-07-12 | $29.41 | $29.59 | $29.36 | $29.53 | $25.38 | 81,162 |
2019-07-11 | $29.35 | $29.43 | $29.28 | $29.43 | $25.30 | 24,845 |
2019-07-10 | $29.54 | $29.64 | $29.44 | $29.48 | $25.34 | 105,121 |
2019-07-09 | $29.44 | $29.44 | $29.15 | $29.21 | $25.11 | 410,266 |
2019-07-08 | $29.73 | $29.74 | $29.62 | $29.66 | $25.49 | 173,193 |
2019-07-05 | $29.67 | $29.77 | $29.30 | $29.62 | $25.46 | 86,707 |
2019-07-03 | $30.40 | $30.58 | $30.34 | $30.34 | $26.08 | 63,362 |
2019-07-02 | $30.62 | $30.62 | $30.33 | $30.46 | $26.18 | 40,601 |
2019-07-01 | $30.63 | $30.66 | $30.41 | $30.56 | $26.27 | 93,604 |
2019-06-28 | $30.39 | $30.39 | $30.25 | $30.29 | $26.04 | 312,868 |
2019-06-27 | $30.45 | $30.45 | $30.14 | $30.25 | $26.00 | 151,091 |
2019-06-26 | $30.01 | $30.18 | $30.01 | $30.17 | $25.93 | 128,050 |
2019-06-25 | $29.91 | $30.05 | $29.81 | $29.82 | $25.63 | 74,064 |
2019-06-24 | $29.90 | $30.19 | $29.80 | $29.92 | $25.72 | 103,192 |
2019-06-21 | $29.99 | $30.01 | $29.78 | $29.90 | $25.70 | 123,614 |
2019-06-20 | $30.13 | $30.23 | $29.85 | $29.85 | $25.66 | 75,156 |
2019-06-19 | $29.53 | $29.60 | $29.28 | $29.47 | $25.33 | 397,566 |
2019-06-18 | $29.14 | $29.53 | $29.10 | $29.44 | $25.31 | 207,308 |
2019-06-17 | $28.77 | $29.05 | $28.50 | $28.71 | $24.68 | 69,998 |
2019-06-14 | $29.76 | $29.88 | $29.74 | $29.77 | $24.81 | 72,241 |
2019-06-13 | $29.88 | $30.14 | $29.88 | $30.01 | $25.01 | 66,950 |
2019-06-12 | $29.99 | $29.99 | $29.74 | $29.75 | $24.80 | 20,931 |
2019-06-11 | $29.87 | $29.91 | $29.52 | $29.89 | $24.91 | 99,156 |
2019-06-10 | $29.03 | $29.25 | $29.03 | $29.09 | $24.25 | 132,058 |
2019-06-07 | $28.86 | $29.09 | $28.57 | $28.91 | $24.10 | 30,894 |
2019-06-06 | $28.53 | $28.77 | $28.53 | $28.63 | $23.86 | 137,654 |
2019-06-05 | $28.81 | $28.88 | $28.49 | $28.63 | $23.86 | 44,479 |
2019-06-04 | $28.75 | $28.96 | $28.50 | $28.91 | $24.10 | 262,261 |
2019-06-03 | $28.30 | $28.55 | $28.13 | $28.43 | $23.70 | 23,307 |
2019-05-31 | $28.00 | $28.30 | $27.94 | $28.08 | $23.41 | 423,923 |
2019-05-30 | $28.47 | $28.69 | $28.46 | $28.52 | $23.77 | 31,548 |
2019-05-29 | $28.39 | $28.59 | $28.33 | $28.59 | $23.83 | 46,040 |
2019-05-28 | $28.97 | $29.14 | $28.72 | $28.76 | $23.97 | 27,090 |
2019-05-24 | $28.56 | $28.79 | $28.56 | $28.72 | $23.94 | 139,354 |
2019-05-23 | $28.43 | $28.43 | $28.06 | $28.21 | $23.51 | 59,126 |
2019-05-22 | $28.97 | $29.14 | $28.76 | $28.80 | $24.01 | 26,421 |
2019-05-21 | $28.84 | $29.16 | $28.84 | $29.15 | $24.30 | 57,670 |
2019-05-20 | $28.88 | $29.04 | $28.79 | $28.86 | $24.06 | 46,705 |
2019-05-17 | $28.94 | $29.23 | $28.94 | $29.00 | $24.17 | 97,109 |
2019-05-16 | $29.21 | $29.47 | $29.21 | $29.32 | $24.44 | 92,056 |
2019-05-15 | $28.86 | $29.18 | $28.76 | $29.09 | $24.25 | 68,841 |
2019-05-14 | $29.14 | $29.23 | $29.02 | $29.19 | $24.33 | 89,936 |
2019-05-13 | $28.98 | $29.00 | $28.54 | $28.68 | $23.91 | 137,389 |
2019-05-10 | $29.50 | $29.86 | $29.27 | $29.71 | $24.76 | 68,462 |
2019-05-09 | $29.42 | $29.55 | $29.17 | $29.41 | $24.51 | 400,335 |
2019-05-08 | $29.76 | $30.00 | $29.71 | $29.71 | $24.76 | 311,015 |
2019-05-07 | $30.10 | $30.40 | $29.76 | $29.87 | $24.90 | 162,128 |
2019-05-06 | $30.10 | $30.39 | $30.08 | $30.37 | $25.31 | 37,749 |
2019-05-03 | $30.38 | $30.82 | $30.38 | $30.79 | $25.66 | 65,115 |
2019-05-02 | $30.17 | $30.22 | $30.05 | $30.17 | $25.15 | 704,628 |
2019-05-01 | $30.72 | $30.88 | $30.30 | $30.30 | $25.26 | 70,292 |
2019-04-30 | $30.95 | $30.95 | $30.75 | $30.82 | $25.69 | 103,439 |
2019-04-29 | $31.17 | $31.33 | $31.00 | $31.06 | $25.89 | 32,666 |
2019-04-26 | $30.97 | $31.28 | $30.91 | $31.15 | $25.96 | 226,414 |
2019-04-25 | $31.31 | $31.34 | $30.95 | $31.15 | $25.96 | 112,274 |
2019-04-24 | $31.86 | $31.86 | $31.38 | $31.38 | $26.16 | 95,317 |
2019-04-23 | $32.05 | $32.19 | $31.91 | $32.08 | $26.74 | 97,751 |
2019-04-22 | $32.22 | $32.34 | $32.10 | $32.15 | $26.80 | 123,877 |
2019-04-18 | $32.39 | $32.48 | $32.28 | $32.31 | $26.93 | 89,219 |
2019-04-17 | $32.59 | $32.64 | $32.32 | $32.43 | $27.03 | 95,887 |
2019-04-16 | $32.40 | $32.60 | $32.40 | $32.51 | $27.10 | 198,041 |
2019-04-15 | $32.63 | $32.70 | $32.34 | $32.45 | $27.05 | 27,822 |
2019-04-12 | $32.86 | $32.86 | $32.60 | $32.62 | $27.19 | 47,547 |
2019-04-11 | $32.53 | $32.57 | $32.19 | $32.26 | $26.89 | 44,388 |
2019-04-10 | $32.76 | $32.87 | $32.64 | $32.74 | $27.29 | 37,348 |
2019-04-09 | $32.79 | $32.80 | $32.57 | $32.64 | $27.21 | 146,302 |
2019-04-08 | $32.78 | $32.97 | $32.68 | $32.95 | $27.46 | 105,198 |
2019-04-05 | $32.64 | $32.67 | $32.45 | $32.54 | $27.12 | 122,573 |
2019-04-04 | $32.33 | $32.45 | $32.19 | $32.42 | $27.02 | 102,400 |
2019-04-03 | $32.53 | $32.67 | $32.38 | $32.45 | $27.05 | 72,189 |
2019-04-02 | $32.22 | $32.22 | $31.91 | $32.16 | $26.81 | 66,522 |
2019-04-01 | $32.00 | $32.12 | $31.85 | $32.04 | $26.71 | 88,761 |
2019-03-29 | $31.21 | $31.33 | $31.02 | $31.07 | $25.90 | 526,404 |
2019-03-28 | $30.77 | $30.85 | $30.71 | $30.85 | $25.71 | 13,862 |
2019-03-27 | $30.70 | $30.98 | $30.57 | $30.77 | $25.65 | 46,951 |
2019-03-26 | $30.78 | $30.97 | $30.73 | $30.78 | $25.66 | 37,340 |
2019-03-25 | $30.35 | $30.70 | $30.30 | $30.55 | $25.46 | 96,846 |
2019-03-22 | $31.07 | $31.24 | $30.40 | $30.51 | $25.43 | 99,620 |
2019-03-21 | $31.11 | $31.40 | $31.11 | $31.32 | $26.11 | 63,046 |
2019-03-20 | $31.10 | $31.37 | $30.81 | $31.20 | $26.01 | 292,433 |
2019-03-19 | $31.46 | $31.53 | $31.16 | $31.22 | $26.02 | 852,833 |
2019-03-18 | $30.87 | $31.17 | $30.87 | $31.11 | $25.93 | 58,521 |
2019-03-15 | $30.69 | $30.80 | $30.61 | $30.63 | $25.53 | 69,743 |
2019-03-14 | $30.58 | $30.68 | $30.50 | $30.56 | $25.47 | 63,876 |
2019-03-13 | $30.76 | $30.84 | $30.51 | $30.84 | $25.71 | 44,924 |
2019-03-12 | $30.37 | $30.56 | $30.37 | $30.43 | $25.36 | 27,165 |
2019-03-11 | $29.92 | $30.34 | $29.92 | $30.34 | $25.29 | 28,262 |
2019-03-08 | $29.88 | $29.89 | $29.67 | $29.84 | $24.87 | 78,878 |
2019-03-07 | $30.56 | $30.58 | $30.11 | $30.23 | $25.20 | 82,312 |
2019-03-06 | $30.73 | $30.94 | $30.56 | $30.56 | $25.47 | 56,253 |
2019-03-05 | $30.61 | $30.69 | $30.47 | $30.61 | $25.51 | 79,737 |
2019-03-04 | $30.57 | $30.71 | $30.34 | $30.61 | $25.51 | 61,791 |
2019-03-01 | $30.61 | $30.75 | $30.46 | $30.54 | $25.46 | 58,893 |
2019-02-28 | $30.76 | $30.98 | $30.59 | $30.61 | $25.51 | 102,172 |
2019-02-27 | $31.46 | $31.46 | $31.14 | $31.14 | $25.96 | 39,361 |
2019-02-26 | $31.25 | $31.40 | $31.06 | $31.29 | $26.08 | 25,620 |
2019-02-25 | $31.27 | $31.33 | $31.08 | $31.16 | $25.97 | 73,753 |
2019-02-22 | $30.98 | $31.09 | $30.89 | $31.01 | $25.85 | 35,047 |
2019-02-21 | $30.64 | $30.81 | $30.39 | $30.51 | $25.43 | 72,115 |
2019-02-20 | $30.60 | $31.03 | $30.50 | $30.89 | $25.75 | 151,244 |
2019-02-19 | $29.76 | $30.38 | $29.67 | $30.27 | $25.23 | 232,916 |
2019-02-15 | $29.69 | $29.97 | $29.69 | $29.92 | $24.94 | 28,754 |
2019-02-14 | $29.59 | $29.63 | $29.42 | $29.60 | $24.67 | 137,282 |
2019-02-13 | $29.53 | $29.87 | $29.53 | $29.62 | $24.69 | 36,841 |
2019-02-12 | $29.30 | $29.48 | $29.16 | $29.45 | $24.55 | 313,854 |
2019-02-11 | $29.18 | $29.18 | $28.96 | $29.09 | $24.25 | 33,834 |
2019-02-08 | $29.26 | $29.26 | $28.93 | $29.14 | $24.29 | 72,599 |
2019-02-07 | $29.44 | $29.61 | $29.28 | $29.35 | $24.46 | 269,532 |
2019-02-06 | $29.93 | $29.93 | $29.67 | $29.68 | $24.74 | 264,017 |
2019-02-05 | $29.92 | $29.98 | $29.77 | $29.87 | $24.90 | 287,857 |
2019-02-04 | $29.71 | $29.86 | $29.59 | $29.81 | $24.85 | 23,197 |
2019-02-01 | $29.98 | $29.98 | $29.77 | $29.85 | $24.88 | 35,689 |
2019-01-31 | $29.87 | $29.99 | $29.71 | $29.98 | $24.99 | 127,906 |
2019-01-30 | $29.38 | $29.86 | $29.19 | $29.70 | $24.76 | 93,208 |
2019-01-29 | $28.70 | $28.87 | $28.65 | $28.73 | $23.95 | 83,123 |
2019-01-28 | $28.54 | $28.81 | $28.26 | $28.35 | $23.63 | 466,894 |
2019-01-25 | $28.71 | $29.11 | $28.67 | $28.92 | $24.11 | 287,662 |
2019-01-24 | $28.12 | $28.40 | $28.12 | $28.36 | $23.64 | 104,260 |
2019-01-23 | $28.30 | $28.40 | $28.09 | $28.30 | $23.59 | 227,367 |
2019-01-22 | $28.50 | $28.50 | $28.12 | $28.19 | $23.50 | 102,021 |
2019-01-18 | $28.81 | $29.10 | $28.79 | $28.95 | $24.13 | 152,058 |
2019-01-17 | $28.17 | $28.88 | $28.15 | $28.66 | $23.89 | 99,904 |
2019-01-16 | $28.20 | $28.46 | $28.20 | $28.40 | $23.67 | 693,786 |
2019-01-15 | $28.35 | $28.44 | $28.11 | $28.25 | $23.55 | 153,490 |
2019-01-14 | $28.16 | $28.35 | $27.96 | $28.19 | $23.50 | 72,360 |
2019-01-11 | $28.34 | $28.46 | $28.18 | $28.34 | $23.62 | 17,538 |
2019-01-10 | $28.32 | $28.52 | $28.10 | $28.44 | $23.71 | 42,068 |
2019-01-09 | $28.29 | $28.61 | $28.29 | $28.50 | $23.76 | 109,102 |
2019-01-08 | $27.68 | $28.01 | $27.68 | $28.01 | $23.35 | 102,737 |
2019-01-07 | $27.58 | $28.00 | $27.58 | $27.79 | $23.16 | 289,925 |
2019-01-04 | $26.78 | $27.61 | $26.62 | $27.48 | $22.91 | 479,493 |
2019-01-03 | $26.67 | $26.80 | $26.11 | $26.11 | $21.76 | 83,524 |
2019-01-02 | $26.35 | $26.85 | $26.02 | $26.80 | $22.34 | 84,819 |
2018-12-31 | $26.87 | $27.10 | $26.81 | $26.98 | $22.49 | 197,954 |
2018-12-28 | $27.07 | $27.29 | $26.86 | $27.02 | $22.52 | 232,763 |
2018-12-27 | $26.56 | $26.89 | $26.35 | $26.89 | $22.41 | 275,492 |
2018-12-26 | $26.28 | $26.97 | $26.00 | $26.97 | $22.48 | 112,022 |
2018-12-24 | $26.34 | $26.65 | $26.22 | $26.26 | $21.89 | 156,300 |
2018-12-21 | $26.72 | $26.96 | $26.39 | $26.44 | $22.04 | 433,003 |
2018-12-20 | $26.96 | $27.11 | $26.49 | $26.66 | $22.22 | 166,950 |
2018-12-19 | $27.47 | $27.79 | $26.76 | $26.81 | $22.35 | 88,797 |
2018-12-18 | $27.50 | $27.59 | $27.21 | $27.29 | $22.75 | 155,821 |
2018-12-17 | $28.06 | $28.35 | $27.84 | $27.95 | $22.64 | 105,397 |
2018-12-14 | $27.75 | $28.08 | $27.75 | $27.84 | $22.55 | 240,204 |
2018-12-13 | $28.43 | $28.56 | $28.28 | $28.34 | $22.95 | 158,566 |
2018-12-12 | $28.06 | $28.47 | $27.95 | $28.19 | $22.83 | 119,391 |
2018-12-11 | $27.73 | $27.97 | $27.50 | $27.64 | $22.39 | 226,657 |
2018-12-10 | $27.50 | $27.63 | $27.08 | $27.23 | $22.05 | 821,759 |
2018-12-07 | $28.12 | $28.47 | $27.66 | $27.74 | $22.47 | 343,233 |
2018-12-06 | $27.90 | $28.01 | $27.42 | $28.00 | $22.68 | 156,933 |
2018-12-04 | $29.40 | $29.40 | $28.60 | $28.65 | $23.20 | 598,052 |
2018-12-03 | $29.50 | $29.66 | $29.22 | $29.37 | $23.79 | 296,974 |
2018-11-30 | $28.10 | $28.40 | $28.10 | $28.40 | $23.00 | 134,384 |
2018-11-29 | $28.46 | $28.62 | $28.31 | $28.43 | $23.03 | 165,686 |
2018-11-28 | $27.78 | $28.50 | $27.56 | $28.48 | $23.07 | 249,468 |
2018-11-27 | $27.63 | $27.90 | $27.45 | $27.62 | $22.37 | 254,751 |
2018-11-26 | $27.94 | $28.17 | $27.73 | $27.96 | $22.64 | 85,159 |
2018-11-23 | $28.34 | $28.37 | $28.03 | $28.16 | $22.81 | 103,577 |
2018-11-21 | $28.96 | $29.28 | $28.68 | $29.16 | $23.62 | 99,297 |
2018-11-20 | $29.11 | $29.18 | $28.63 | $28.70 | $23.24 | 159,273 |
2018-11-19 | $29.54 | $29.86 | $29.54 | $29.61 | $23.98 | 201,563 |
2018-11-16 | $29.65 | $30.02 | $29.63 | $29.94 | $24.25 | 148,520 |
2018-11-15 | $29.11 | $29.83 | $29.11 | $29.65 | $24.01 | 398,641 |
2018-11-14 | $29.24 | $29.48 | $28.98 | $29.26 | $23.70 | 126,765 |
2018-11-13 | $29.43 | $29.72 | $29.22 | $29.52 | $23.91 | 200,361 |
2018-11-12 | $30.00 | $30.00 | $29.48 | $29.51 | $23.90 | 56,238 |
2018-11-09 | $30.13 | $30.37 | $29.79 | $29.99 | $24.29 | 106,289 |
2018-11-08 | $31.03 | $31.25 | $30.73 | $30.83 | $24.97 | 91,582 |
2018-11-07 | $31.02 | $31.25 | $30.96 | $31.24 | $25.30 | 112,612 |
2018-11-06 | $30.90 | $30.90 | $30.60 | $30.89 | $25.02 | 515,685 |
2018-11-05 | $30.73 | $30.99 | $30.65 | $30.80 | $24.94 | 146,345 |
2018-11-02 | $30.74 | $31.10 | $30.40 | $30.65 | $24.82 | 259,736 |
2018-11-01 | $29.89 | $30.48 | $29.79 | $30.48 | $24.69 | 83,674 |
2018-10-31 | $29.11 | $29.60 | $29.11 | $29.52 | $23.91 | 81,419 |
2018-10-30 | $28.51 | $28.98 | $28.51 | $28.89 | $23.40 | 208,810 |
2018-10-29 | $29.07 | $29.21 | $28.28 | $28.47 | $23.06 | 675,726 |
2018-10-26 | $28.17 | $28.81 | $28.10 | $28.77 | $23.30 | 165,859 |
2018-10-25 | $28.52 | $28.92 | $28.52 | $28.78 | $23.31 | 308,503 |
2018-10-24 | $29.47 | $29.51 | $28.28 | $28.32 | $22.94 | 203,737 |
2018-10-23 | $29.77 | $29.84 | $29.14 | $29.74 | $24.09 | 353,434 |
2018-10-22 | $30.19 | $30.39 | $30.11 | $30.35 | $24.58 | 45,166 |
2018-10-19 | $30.40 | $30.48 | $30.07 | $30.15 | $24.42 | 46,767 |
2018-10-18 | $30.75 | $30.75 | $30.08 | $30.20 | $24.46 | 38,331 |
2018-10-17 | $31.10 | $31.16 | $30.77 | $30.93 | $25.05 | 155,393 |
2018-10-16 | $31.02 | $31.22 | $30.97 | $31.22 | $25.28 | 153,876 |
2018-10-15 | $30.97 | $30.97 | $30.73 | $30.76 | $24.91 | 631,507 |
2018-10-12 | $30.98 | $31.16 | $30.47 | $30.78 | $24.93 | 359,747 |
2018-10-11 | $30.26 | $30.75 | $30.26 | $30.38 | $24.60 | 89,979 |
2018-10-10 | $31.28 | $31.39 | $30.61 | $30.64 | $24.81 | 87,170 |
2018-10-09 | $31.63 | $31.83 | $31.52 | $31.71 | $25.68 | 439,553 |
2018-10-08 | $31.20 | $31.65 | $31.20 | $31.62 | $25.61 | 39,508 |
2018-10-05 | $32.02 | $32.32 | $31.57 | $31.80 | $25.75 | 381,086 |
2018-10-04 | $32.79 | $32.84 | $32.32 | $32.35 | $26.20 | 40,829 |
2018-10-03 | $32.86 | $32.98 | $32.64 | $32.72 | $26.50 | 44,980 |
2018-10-02 | $32.74 | $32.86 | $32.64 | $32.84 | $26.60 | 46,939 |
2018-10-01 | $32.48 | $32.75 | $32.42 | $32.72 | $26.50 | 256,155 |
2018-09-28 | $32.43 | $32.76 | $32.43 | $32.59 | $26.39 | 42,322 |
2018-09-27 | $32.66 | $32.73 | $32.54 | $32.64 | $26.43 | 10,544 |
2018-09-26 | $32.97 | $32.97 | $32.52 | $32.68 | $26.47 | 204,541 |
2018-09-25 | $32.73 | $33.03 | $32.67 | $32.98 | $26.71 | 200,303 |
2018-09-24 | $32.83 | $32.83 | $32.47 | $32.50 | $26.32 | 87,095 |
2018-09-21 | $32.61 | $32.86 | $32.56 | $32.75 | $26.52 | 371,788 |
2018-09-20 | $32.44 | $32.55 | $32.24 | $32.36 | $26.21 | 124,271 |
2018-09-19 | $31.41 | $31.93 | $31.28 | $31.83 | $25.78 | 556,486 |
2018-09-18 | $30.72 | $31.11 | $30.72 | $31.05 | $25.15 | 37,651 |
2018-09-17 | $30.37 | $30.60 | $30.37 | $30.38 | $24.60 | 33,546 |
2018-09-14 | $30.29 | $30.46 | $30.23 | $30.38 | $24.60 | 104,972 |
2018-09-13 | $30.16 | $30.36 | $29.97 | $30.12 | $24.39 | 400,122 |
2018-09-12 | $29.48 | $29.93 | $29.47 | $29.88 | $24.20 | 65,335 |
2018-09-11 | $29.10 | $29.47 | $29.06 | $29.47 | $23.87 | 133,132 |
2018-09-10 | $29.66 | $29.77 | $29.56 | $29.56 | $23.94 | 184,875 |
2018-09-07 | $29.72 | $29.85 | $29.48 | $29.65 | $24.01 | 158,364 |
2018-09-06 | $30.13 | $30.37 | $29.81 | $29.99 | $24.29 | 428,318 |
2018-09-05 | $30.01 | $30.13 | $29.88 | $30.06 | $24.35 | 61,286 |
2018-09-04 | $30.29 | $30.47 | $30.00 | $30.11 | $24.39 | 78,554 |
2018-08-31 | $30.99 | $31.03 | $30.69 | $30.79 | $24.94 | 105,673 |
2018-08-30 | $31.51 | $31.75 | $31.10 | $31.14 | $25.22 | 72,789 |
2018-08-29 | $31.48 | $31.76 | $31.46 | $31.75 | $25.71 | 82,972 |
2018-08-28 | $31.66 | $31.99 | $31.57 | $31.63 | $25.62 | 44,414 |
2018-08-27 | $31.13 | $31.52 | $30.95 | $31.42 | $25.45 | 30,257 |
2018-08-24 | $30.76 | $31.02 | $30.76 | $30.92 | $25.04 | 371,554 |
2018-08-23 | $30.72 | $30.72 | $30.36 | $30.38 | $24.60 | 57,659 |
2018-08-22 | $30.92 | $31.02 | $30.81 | $30.99 | $25.10 | 80,212 |
2018-08-21 | $30.75 | $30.94 | $30.64 | $30.75 | $24.90 | 53,627 |
2018-08-20 | $30.57 | $30.76 | $30.57 | $30.66 | $24.83 | 122,986 |
2018-08-17 | $30.07 | $30.45 | $29.85 | $30.39 | $24.61 | 636,670 |
2018-08-16 | $30.03 | $30.38 | $30.03 | $30.08 | $24.36 | 57,860 |
2018-08-15 | $30.54 | $30.56 | $29.73 | $30.00 | $24.30 | 261,711 |
2018-08-14 | $31.15 | $31.29 | $31.11 | $31.25 | $25.31 | 47,370 |
2018-08-13 | $31.31 | $31.50 | $31.05 | $31.14 | $25.22 | 392,711 |
2018-08-10 | $31.66 | $31.66 | $31.35 | $31.48 | $25.50 | 202,732 |
2018-08-09 | $32.33 | $32.50 | $32.21 | $32.25 | $26.12 | 66,423 |
2018-08-08 | $32.50 | $32.50 | $32.32 | $32.49 | $26.31 | 33,229 |
2018-08-07 | $32.71 | $32.94 | $32.46 | $32.47 | $26.30 | 243,686 |
2018-08-06 | $32.38 | $32.38 | $32.18 | $32.25 | $26.12 | 40,592 |
2018-08-03 | $32.21 | $32.57 | $32.18 | $32.49 | $26.31 | 47,320 |
2018-08-02 | $32.25 | $32.47 | $32.03 | $32.29 | $26.15 | 48,753 |
2018-08-01 | $33.43 | $33.45 | $33.01 | $33.03 | $26.75 | 62,477 |
2018-07-31 | $33.50 | $33.65 | $33.35 | $33.47 | $27.11 | 134,949 |
2018-07-30 | $33.11 | $33.43 | $33.10 | $33.10 | $26.81 | 24,349 |
2018-07-27 | $33.35 | $33.42 | $33.06 | $33.17 | $26.86 | 31,557 |
2018-07-26 | $33.06 | $33.06 | $32.80 | $32.89 | $26.64 | 50,547 |
2018-07-25 | $32.94 | $33.25 | $32.72 | $33.22 | $26.90 | 222,424 |
2018-07-24 | $32.75 | $33.14 | $32.72 | $32.89 | $26.64 | 491,932 |
2018-07-23 | $31.60 | $31.76 | $31.59 | $31.70 | $25.67 | 116,697 |
2018-07-20 | $31.50 | $31.67 | $31.29 | $31.63 | $25.62 | 122,026 |
2018-07-19 | $32.04 | $32.04 | $31.51 | $31.67 | $25.65 | 52,740 |
2018-07-18 | $32.24 | $32.40 | $32.02 | $32.38 | $26.22 | 191,081 |
2018-07-17 | $31.64 | $32.23 | $31.64 | $32.19 | $26.07 | 79,364 |
2018-07-16 | $31.80 | $32.08 | $31.70 | $31.87 | $25.81 | 235,296 |
2018-07-13 | $31.95 | $32.12 | $31.83 | $32.06 | $25.96 | 92,346 |
2018-07-12 | $31.99 | $32.16 | $31.89 | $32.10 | $26.00 | 98,748 |
2018-07-11 | $32.12 | $32.46 | $31.79 | $31.88 | $25.82 | 51,750 |
2018-07-10 | $32.96 | $33.08 | $32.82 | $33.03 | $26.75 | 166,797 |
2018-07-09 | $32.86 | $33.08 | $32.73 | $33.00 | $26.73 | 119,341 |
2018-07-06 | $31.93 | $32.53 | $31.85 | $32.43 | $26.26 | 900,313 |
2018-07-05 | $31.79 | $32.10 | $31.79 | $32.10 | $26.00 | 103,650 |
2018-07-03 | $32.10 | $32.21 | $31.67 | $31.78 | $25.74 | 74,670 |
2018-07-02 | $32.14 | $32.16 | $31.84 | $31.93 | $25.86 | 2,232,699 |
2018-06-29 | $32.58 | $32.89 | $32.58 | $32.63 | $26.43 | 337,197 |
2018-06-28 | $32.01 | $32.38 | $31.91 | $32.23 | $26.10 | 614,139 |
2018-06-27 | $32.47 | $32.80 | $32.17 | $32.20 | $26.08 | 68,882 |
2018-06-26 | $32.27 | $32.65 | $32.23 | $32.63 | $26.43 | 83,353 |
2018-06-25 | $32.93 | $32.96 | $32.16 | $32.44 | $26.27 | 174,601 |
2018-06-22 | $33.20 | $33.35 | $33.09 | $33.33 | $26.99 | 24,613 |
2018-06-21 | $32.76 | $32.90 | $32.67 | $32.67 | $26.46 | 137,069 |
2018-06-20 | $33.01 | $33.22 | $32.86 | $32.97 | $26.70 | 577,212 |
2018-06-19 | $33.00 | $33.08 | $32.62 | $33.00 | $26.73 | 533,356 |
2018-06-18 | $34.10 | $34.42 | $33.80 | $34.42 | $27.47 | 64,543 |
2018-06-15 | $34.85 | $35.00 | $34.27 | $34.50 | $27.53 | 162,983 |
2018-06-14 | $35.50 | $35.56 | $35.28 | $35.38 | $28.23 | 86,628 |
2018-06-13 | $35.57 | $35.77 | $35.34 | $35.60 | $28.41 | 22,141 |
2018-06-12 | $35.70 | $35.86 | $35.49 | $35.61 | $28.42 | 49,571 |
2018-06-11 | $35.93 | $36.21 | $35.93 | $36.08 | $28.79 | 49,177 |
2018-06-08 | $35.85 | $36.02 | $35.70 | $36.00 | $28.73 | 38,349 |
2018-06-07 | $36.41 | $36.55 | $35.98 | $36.21 | $28.90 | 78,235 |
2018-06-06 | $36.28 | $36.56 | $36.00 | $36.56 | $29.18 | 77,302 |
2018-06-05 | $35.40 | $35.69 | $35.40 | $35.68 | $28.47 | 34,188 |
2018-06-04 | $35.59 | $35.69 | $35.31 | $35.45 | $28.29 | 32,013 |
2018-06-01 | $35.04 | $35.27 | $34.99 | $35.18 | $28.08 | 98,028 |
2018-05-31 | $34.71 | $34.94 | $34.52 | $34.66 | $27.66 | 42,729 |
2018-05-30 | $34.24 | $34.75 | $34.24 | $34.70 | $27.69 | 41,176 |
2018-05-29 | $34.32 | $34.75 | $33.97 | $34.04 | $27.17 | 80,240 |
2018-05-25 | $35.15 | $35.15 | $34.73 | $34.81 | $27.78 | 48,318 |
2018-05-24 | $35.54 | $35.61 | $35.14 | $35.49 | $28.32 | 22,322 |
2018-05-23 | $35.72 | $35.85 | $35.24 | $35.67 | $28.47 | 81,275 |
2018-05-22 | $36.52 | $36.52 | $36.30 | $36.32 | $28.99 | 33,832 |
2018-05-21 | $36.21 | $36.49 | $36.12 | $36.33 | $28.99 | 50,129 |
2018-05-18 | $36.20 | $36.20 | $36.02 | $36.04 | $28.76 | 21,060 |
2018-05-17 | $36.56 | $36.71 | $36.42 | $36.68 | $29.27 | 132,939 |
2018-05-16 | $36.12 | $36.62 | $36.00 | $36.57 | $29.18 | 159,378 |
2018-05-15 | $35.90 | $35.90 | $35.50 | $35.87 | $28.63 | 55,149 |
2018-05-14 | $36.48 | $36.49 | $36.27 | $36.35 | $29.01 | 41,519 |
2018-05-11 | $35.91 | $36.35 | $35.91 | $36.13 | $28.83 | 204,645 |
2018-05-10 | $35.54 | $35.90 | $35.50 | $35.84 | $28.60 | 239,747 |
2018-05-09 | $34.68 | $35.20 | $34.57 | $35.19 | $28.08 | 303,390 |
2018-05-08 | $34.55 | $34.85 | $34.40 | $34.61 | $27.62 | 354,194 |
2018-05-07 | $35.01 | $35.08 | $34.76 | $34.76 | $27.74 | 160,383 |
2018-05-04 | $34.50 | $34.97 | $34.35 | $34.86 | $27.82 | 300,289 |
2018-05-03 | $34.49 | $34.72 | $34.27 | $34.58 | $27.60 | 46,819 |
2018-05-02 | $34.36 | $34.68 | $34.34 | $34.40 | $27.45 | 43,854 |
2018-05-01 | $34.41 | $34.41 | $33.69 | $33.94 | $27.09 | 80,246 |
2018-04-30 | $34.44 | $34.61 | $34.19 | $34.29 | $27.37 | 69,209 |
2018-04-27 | $34.51 | $34.65 | $34.42 | $34.53 | $27.56 | 78,920 |
2018-04-26 | $34.77 | $34.87 | $34.61 | $34.85 | $27.81 | 33,031 |
2018-04-25 | $34.66 | $34.77 | $34.41 | $34.69 | $27.68 | 25,641 |
2018-04-24 | $35.52 | $35.52 | $34.75 | $34.87 | $27.83 | 114,937 |
2018-04-23 | $35.51 | $35.52 | $35.20 | $35.33 | $28.20 | 65,112 |
2018-04-20 | $35.99 | $35.99 | $35.60 | $35.67 | $28.47 | 45,606 |
2018-04-19 | $36.12 | $36.37 | $35.87 | $36.01 | $28.74 | 107,519 |
2018-04-18 | $35.44 | $35.94 | $35.16 | $35.73 | $28.51 | 142,447 |
2018-04-17 | $34.50 | $34.69 | $34.37 | $34.62 | $27.63 | 38,752 |
2018-04-16 | $34.31 | $34.36 | $34.15 | $34.16 | $27.26 | 295,090 |
2018-04-13 | $34.56 | $34.56 | $34.09 | $34.15 | $27.25 | 239,662 |
2018-04-12 | $34.07 | $34.13 | $33.79 | $34.09 | $27.21 | 817,357 |
2018-04-11 | $33.75 | $34.13 | $33.75 | $33.97 | $27.11 | 34,768 |
2018-04-10 | $33.86 | $34.10 | $33.56 | $33.99 | $27.13 | 81,669 |
2018-04-09 | $32.75 | $33.12 | $32.55 | $32.83 | $26.20 | 48,445 |
2018-04-06 | $33.25 | $33.67 | $32.77 | $32.85 | $26.22 | 106,353 |
2018-04-05 | $33.62 | $33.85 | $33.53 | $33.69 | $26.89 | 43,657 |
2018-04-04 | $32.54 | $33.37 | $32.29 | $33.37 | $26.63 | 88,458 |
2018-04-03 | $33.39 | $33.61 | $33.10 | $33.37 | $26.63 | 98,935 |
2018-04-02 | $33.28 | $33.57 | $32.91 | $33.02 | $26.35 | 95,063 |
2018-03-29 | $33.23 | $33.74 | $33.09 | $33.52 | $26.75 | 119,508 |
2018-03-28 | $33.05 | $33.14 | $32.66 | $32.77 | $26.15 | 84,889 |
2018-03-27 | $33.91 | $33.91 | $33.14 | $33.30 | $26.58 | 49,332 |
2018-03-26 | $33.72 | $33.82 | $33.07 | $33.66 | $26.86 | 187,347 |
2018-03-23 | $33.56 | $33.66 | $33.03 | $33.08 | $26.40 | 106,882 |
2018-03-22 | $34.17 | $34.26 | $33.62 | $33.65 | $26.85 | 123,952 |
2018-03-21 | $34.10 | $34.87 | $34.00 | $34.87 | $27.83 | 83,441 |
2018-03-20 | $34.00 | $34.34 | $33.99 | $34.08 | $27.20 | 118,101 |
2018-03-19 | $34.54 | $34.70 | $33.88 | $34.20 | $27.29 | 366,479 |
2018-03-16 | $34.66 | $34.98 | $34.66 | $34.91 | $27.86 | 141,635 |
2018-03-15 | $34.83 | $35.24 | $34.70 | $34.75 | $27.73 | 418,685 |
2018-03-14 | $35.38 | $35.38 | $34.82 | $34.93 | $27.88 | 427,696 |
2018-03-13 | $34.99 | $35.28 | $34.75 | $34.80 | $27.77 | 439,941 |
2018-03-12 | $34.75 | $35.00 | $34.71 | $34.95 | $27.89 | 518,043 |
2018-03-09 | $34.60 | $34.86 | $34.60 | $34.71 | $27.70 | 253,420 |
2018-03-08 | $34.88 | $34.95 | $34.35 | $34.55 | $27.57 | 416,641 |
2018-03-07 | $34.87 | $35.08 | $34.60 | $34.90 | $27.85 | 279,220 |
2018-03-06 | $35.38 | $35.43 | $34.84 | $35.28 | $28.16 | 282,115 |
2018-03-05 | $34.31 | $34.81 | $34.10 | $34.60 | $27.61 | 311,460 |
2018-03-02 | $34.30 | $34.76 | $34.15 | $34.61 | $27.62 | 422,678 |
2018-03-01 | $35.31 | $35.35 | $34.71 | $34.81 | $27.78 | 925,995 |
2018-02-28 | $36.16 | $36.16 | $35.28 | $35.33 | $28.20 | 158,515 |
2018-02-27 | $36.72 | $36.98 | $36.24 | $36.28 | $28.95 | 259,935 |
2018-02-26 | $36.87 | $37.00 | $36.58 | $37.00 | $29.53 | 449,907 |
2018-02-23 | $36.38 | $36.50 | $35.92 | $36.49 | $29.12 | 143,783 |
2018-02-22 | $36.13 | $36.34 | $35.83 | $36.08 | $28.79 | 167,793 |
2018-02-21 | $35.94 | $36.49 | $35.86 | $35.86 | $28.62 | 101,003 |
2018-02-20 | $36.07 | $36.19 | $35.72 | $35.90 | $28.65 | 113,616 |
2018-02-16 | $36.58 | $36.94 | $36.40 | $36.68 | $29.27 | 138,785 |
2018-02-15 | $36.75 | $36.91 | $36.30 | $36.80 | $29.37 | 308,897 |
2018-02-14 | $34.99 | $36.43 | $34.79 | $36.20 | $28.89 | 424,735 |
2018-02-13 | $34.72 | $35.23 | $34.68 | $35.09 | $28.00 | 353,031 |
2018-02-12 | $34.67 | $35.03 | $34.36 | $34.81 | $27.78 | 334,629 |
2018-02-09 | $33.79 | $34.44 | $32.85 | $34.44 | $27.48 | 467,802 |
2018-02-08 | $34.59 | $34.72 | $33.41 | $33.43 | $26.68 | 312,538 |
2018-02-07 | $35.50 | $35.50 | $34.70 | $34.76 | $27.74 | 360,780 |
2018-02-06 | $34.70 | $35.78 | $34.00 | $35.63 | $28.43 | 702,807 |
2018-02-05 | $35.02 | $35.86 | $34.15 | $34.45 | $27.49 | 551,114 |
2018-02-02 | $36.75 | $36.80 | $35.01 | $35.01 | $27.94 | 444,895 |
2018-02-01 | $36.86 | $37.03 | $36.75 | $37.00 | $29.53 | 119,631 |
2018-01-31 | $37.01 | $37.24 | $36.60 | $36.75 | $29.33 | 174,404 |
2018-01-30 | $37.36 | $37.39 | $36.82 | $36.94 | $29.48 | 128,797 |
2018-01-29 | $37.76 | $37.91 | $37.45 | $37.53 | $29.95 | 131,469 |
2018-01-26 | $37.44 | $37.61 | $37.10 | $37.54 | $29.96 | 163,208 |
2018-01-25 | $37.73 | $37.83 | $37.14 | $37.27 | $29.74 | 236,198 |
2018-01-24 | $37.39 | $37.44 | $37.10 | $37.30 | $29.77 | 508,003 |
2018-01-23 | $37.01 | $37.11 | $36.50 | $36.82 | $29.38 | 193,877 |
2018-01-22 | $37.30 | $37.35 | $37.05 | $37.31 | $29.78 | 158,888 |
2018-01-19 | $37.37 | $37.46 | $37.16 | $37.29 | $29.76 | 162,702 |
2018-01-18 | $37.34 | $37.45 | $37.05 | $37.13 | $29.63 | 112,269 |
2018-01-17 | $37.10 | $37.52 | $36.97 | $37.52 | $29.94 | 335,510 |
2018-01-16 | $37.69 | $37.70 | $36.78 | $36.78 | $29.35 | 343,703 |
2018-01-12 | $37.72 | $37.83 | $37.62 | $37.82 | $30.18 | 207,024 |
2018-01-11 | $37.05 | $37.40 | $37.00 | $37.37 | $29.82 | 242,116 |
2018-01-10 | $36.68 | $36.84 | $36.61 | $36.78 | $29.35 | 463,997 |
2018-01-09 | $36.99 | $36.99 | $36.52 | $36.66 | $29.26 | 169,783 |
2018-01-08 | $36.45 | $36.60 | $36.30 | $36.59 | $29.20 | 295,377 |
2018-01-05 | $36.19 | $36.30 | $35.94 | $35.94 | $28.68 | 152,203 |
2018-01-04 | $36.35 | $36.35 | $35.85 | $36.01 | $28.74 | 471,711 |
2018-01-03 | $35.88 | $36.12 | $35.64 | $36.12 | $28.83 | 287,804 |
2018-01-02 | $35.20 | $35.70 | $34.96 | $35.68 | $28.47 | 252,818 |
2017-12-29 | $35.00 | $35.00 | $34.60 | $34.63 | $27.64 | 128,915 |
2017-12-28 | $34.75 | $34.75 | $34.28 | $34.70 | $27.69 | 176,510 |
2017-12-27 | $34.19 | $34.50 | $34.18 | $34.30 | $27.36 | 145,672 |
2017-12-26 | $33.94 | $34.06 | $33.73 | $33.90 | $27.04 | 46,981 |
2017-12-22 | $33.97 | $33.97 | $33.36 | $33.84 | $26.99 | 459,738 |
2017-12-21 | $33.64 | $33.84 | $33.56 | $33.84 | $26.99 | 265,910 |
2017-12-20 | $33.33 | $33.33 | $33.06 | $33.31 | $26.57 | 70,737 |
2017-12-19 | $32.96 | $33.01 | $32.64 | $32.79 | $26.15 | 180,818 |
2017-12-18 | $33.00 | $33.28 | $32.73 | $33.24 | $26.16 | 261,150 |
2017-12-15 | $32.52 | $32.70 | $32.44 | $32.57 | $25.64 | 61,204 |
2017-12-14 | $32.53 | $32.59 | $32.27 | $32.27 | $25.40 | 473,184 |
2017-12-13 | $32.10 | $32.47 | $32.10 | $32.30 | $25.42 | 43,192 |
2017-12-12 | $32.07 | $32.11 | $31.85 | $32.07 | $25.24 | 266,711 |
2017-12-11 | $32.00 | $32.14 | $31.89 | $32.00 | $25.19 | 139,023 |
2017-12-08 | $31.51 | $31.75 | $31.50 | $31.73 | $24.98 | 689,081 |
2017-12-07 | $31.15 | $31.42 | $31.15 | $31.41 | $24.72 | 361,164 |
2017-12-06 | $31.31 | $31.52 | $31.16 | $31.38 | $24.70 | 847,239 |
2017-12-05 | $31.52 | $31.73 | $31.50 | $31.56 | $24.84 | 281,208 |
2017-12-04 | $31.71 | $32.07 | $31.71 | $31.91 | $25.12 | 333,298 |
2017-12-01 | $31.45 | $31.74 | $31.23 | $31.53 | $24.82 | 35,099 |
2017-11-30 | $31.53 | $31.68 | $31.43 | $31.53 | $24.82 | 50,302 |
2017-11-29 | $31.61 | $31.83 | $31.51 | $31.62 | $24.89 | 92,763 |
2017-11-28 | $31.68 | $31.86 | $31.58 | $31.77 | $25.01 | 59,563 |
2017-11-27 | $32.20 | $32.20 | $31.89 | $31.93 | $25.13 | 55,775 |
2017-11-24 | $32.15 | $32.35 | $32.13 | $32.23 | $25.37 | 29,595 |
2017-11-22 | $31.75 | $32.09 | $31.66 | $31.93 | $25.13 | 190,099 |
2017-11-21 | $31.41 | $31.71 | $31.39 | $31.59 | $24.87 | 109,712 |
2017-11-20 | $31.02 | $31.36 | $31.01 | $31.30 | $24.64 | 43,438 |
2017-11-17 | $31.00 | $31.30 | $31.00 | $31.01 | $24.41 | 170,292 |
2017-11-16 | $31.13 | $31.29 | $31.09 | $31.16 | $24.53 | 38,654 |
2017-11-15 | $30.78 | $31.07 | $30.55 | $30.97 | $24.38 | 93,461 |
2017-11-14 | $31.90 | $31.90 | $31.33 | $31.36 | $24.68 | 64,740 |
2017-11-13 | $31.95 | $32.22 | $31.72 | $32.09 | $25.26 | 30,608 |
2017-11-10 | $32.28 | $32.41 | $32.11 | $32.23 | $25.37 | 27,576 |
2017-11-09 | $32.33 | $32.33 | $32.07 | $32.31 | $25.43 | 133,481 |
2017-11-08 | $32.55 | $32.86 | $32.55 | $32.78 | $25.80 | 107,508 |
2017-11-07 | $32.88 | $32.88 | $32.51 | $32.59 | $25.65 | 76,122 |
2017-11-06 | $32.51 | $32.88 | $32.51 | $32.83 | $25.84 | 95,295 |
2017-11-03 | $32.61 | $32.61 | $32.22 | $32.43 | $25.53 | 202,755 |
2017-11-02 | $32.32 | $32.61 | $32.32 | $32.51 | $25.59 | 96,087 |
2017-11-01 | $32.50 | $32.50 | $32.18 | $32.30 | $25.42 | 145,654 |
2017-10-31 | $31.47 | $31.72 | $31.37 | $31.71 | $24.96 | 340,947 |
2017-10-30 | $31.49 | $31.87 | $31.49 | $31.65 | $24.91 | 103,759 |
2017-10-27 | $31.49 | $31.79 | $31.49 | $31.76 | $25.00 | 171,339 |
2017-10-26 | $32.36 | $32.36 | $31.86 | $31.96 | $25.16 | 63,908 |
2017-10-25 | $32.27 | $32.50 | $32.00 | $32.13 | $25.29 | 101,266 |
2017-10-24 | $32.15 | $32.47 | $32.15 | $32.39 | $25.50 | 44,969 |
2017-10-23 | $32.13 | $32.32 | $32.10 | $32.18 | $25.33 | 97,187 |
2017-10-20 | $32.19 | $32.38 | $32.14 | $32.25 | $25.39 | 78,341 |
2017-10-19 | $32.00 | $32.19 | $31.83 | $32.19 | $25.34 | 26,943 |
2017-10-18 | $32.18 | $32.40 | $31.98 | $32.16 | $25.31 | 91,790 |
2017-10-17 | $32.73 | $32.76 | $32.30 | $32.38 | $25.49 | 179,745 |
2017-10-16 | $33.00 | $33.01 | $32.63 | $32.76 | $25.79 | 317,897 |
2017-10-13 | $32.26 | $32.50 | $32.19 | $32.33 | $25.45 | 977,784 |
2017-10-12 | $31.45 | $31.85 | $31.45 | $31.68 | $24.94 | 195,003 |
2017-10-11 | $31.51 | $31.69 | $31.49 | $31.58 | $24.86 | 152,986 |
2017-10-10 | $31.78 | $31.78 | $31.54 | $31.71 | $24.96 | 85,274 |
2017-10-09 | $31.85 | $31.87 | $31.41 | $31.42 | $24.73 | 107,177 |
2017-10-06 | $31.72 | $31.88 | $31.66 | $31.87 | $25.09 | 60,667 |
2017-10-05 | $31.81 | $32.08 | $31.81 | $31.85 | $25.07 | 92,668 |
2017-10-04 | $31.76 | $31.84 | $31.63 | $31.65 | $24.91 | 101,158 |
2017-10-03 | $31.27 | $31.58 | $31.21 | $31.54 | $24.83 | 70,082 |
2017-10-02 | $30.94 | $31.31 | $30.94 | $31.27 | $24.61 | 148,022 |
2017-09-29 | $30.73 | $30.98 | $30.69 | $30.97 | $24.38 | 110,778 |
2017-09-28 | $30.34 | $30.69 | $30.30 | $30.69 | $24.16 | 158,193 |
2017-09-27 | $30.57 | $30.67 | $30.34 | $30.57 | $24.06 | 42,021 |
2017-09-26 | $30.51 | $30.96 | $30.44 | $30.46 | $23.98 | 88,581 |
2017-09-25 | $30.94 | $30.96 | $30.43 | $30.50 | $24.01 | 168,305 |
2017-09-22 | $31.00 | $31.08 | $30.74 | $31.05 | $24.44 | 69,391 |
2017-09-21 | $31.14 | $31.49 | $31.14 | $31.17 | $24.54 | 73,276 |
2017-09-20 | $31.64 | $31.94 | $31.38 | $31.56 | $24.84 | 81,016 |
2017-09-19 | $31.42 | $31.59 | $31.29 | $31.59 | $24.87 | 94,164 |
2017-09-18 | $31.49 | $31.54 | $31.36 | $31.48 | $24.78 | 97,822 |
2017-09-15 | $31.38 | $31.56 | $31.30 | $31.37 | $24.69 | 136,856 |
2017-09-14 | $31.85 | $31.85 | $31.38 | $31.60 | $24.87 | 195,161 |
2017-09-13 | $32.43 | $32.43 | $32.02 | $32.04 | $25.22 | 120,514 |
2017-09-12 | $32.61 | $32.73 | $32.51 | $32.68 | $25.72 | 107,977 |
2017-09-11 | $32.24 | $32.50 | $32.24 | $32.38 | $25.49 | 76,980 |
2017-09-08 | $32.69 | $32.69 | $32.08 | $32.16 | $25.31 | 472,183 |
2017-09-07 | $32.60 | $32.79 | $32.53 | $32.74 | $25.77 | 187,473 |
2017-09-06 | $32.13 | $32.55 | $32.13 | $32.52 | $25.60 | 91,270 |
2017-09-05 | $32.57 | $32.69 | $32.00 | $32.06 | $25.24 | 485,000 |
2017-09-01 | $32.40 | $32.59 | $32.30 | $32.50 | $25.58 | 177,046 |
2017-08-31 | $32.00 | $32.19 | $31.95 | $32.09 | $25.26 | 143,124 |
2017-08-30 | $31.70 | $31.81 | $31.64 | $31.68 | $24.94 | 87,147 |
2017-08-29 | $31.50 | $31.71 | $31.22 | $31.66 | $24.92 | 122,025 |
2017-08-28 | $31.65 | $31.66 | $31.47 | $31.58 | $24.86 | 235,447 |
2017-08-25 | $31.52 | $31.59 | $31.35 | $31.46 | $24.76 | 544,757 |
2017-08-24 | $31.14 | $31.21 | $30.91 | $31.17 | $24.54 | 150,498 |
2017-08-23 | $30.74 | $31.05 | $30.60 | $31.03 | $24.43 | 108,747 |
2017-08-22 | $30.75 | $30.86 | $30.69 | $30.79 | $24.24 | 295,364 |
2017-08-21 | $30.39 | $30.46 | $30.24 | $30.39 | $23.92 | 74,978 |
2017-08-18 | $30.10 | $30.22 | $30.00 | $30.17 | $23.74 | 30,544 |
2017-08-17 | $30.57 | $30.57 | $30.00 | $30.05 | $23.65 | 73,631 |
2017-08-16 | $29.82 | $30.42 | $29.82 | $30.42 | $23.94 | 69,733 |
2017-08-15 | $29.51 | $29.76 | $29.51 | $29.66 | $23.35 | 815,789 |
2017-08-14 | $30.00 | $30.12 | $29.96 | $30.03 | $23.63 | 36,743 |
2017-08-11 | $29.84 | $29.92 | $29.49 | $29.72 | $23.39 | 66,857 |
2017-08-10 | $30.60 | $30.61 | $30.10 | $30.16 | $23.74 | 188,316 |
2017-08-09 | $30.58 | $31.04 | $30.58 | $30.73 | $24.19 | 21,334 |
2017-08-08 | $30.88 | $31.00 | $30.70 | $30.82 | $24.26 | 54,957 |
2017-08-07 | $30.54 | $30.93 | $30.54 | $30.91 | $24.33 | 74,428 |
2017-08-04 | $30.23 | $30.38 | $30.18 | $30.32 | $23.87 | 18,479 |
2017-08-03 | $30.03 | $30.19 | $29.97 | $30.12 | $23.71 | 39,387 |
2017-08-02 | $30.04 | $30.33 | $29.93 | $30.06 | $23.66 | 262,168 |
2017-08-01 | $30.54 | $30.54 | $30.30 | $30.40 | $23.93 | 58,700 |
2017-07-31 | $30.35 | $30.54 | $30.35 | $30.45 | $23.97 | 324,386 |
2017-07-28 | $29.96 | $30.06 | $29.90 | $30.01 | $23.62 | 256,195 |
2017-07-27 | $30.30 | $30.40 | $29.93 | $30.05 | $23.65 | 130,089 |
2017-07-26 | $30.00 | $30.17 | $29.87 | $30.13 | $23.72 | 379,653 |
2017-07-25 | $29.53 | $29.93 | $29.53 | $29.89 | $23.53 | 81,155 |
2017-07-24 | $28.96 | $29.09 | $28.90 | $29.04 | $22.86 | 64,871 |
2017-07-21 | $29.04 | $29.06 | $28.95 | $28.96 | $22.80 | 591,534 |
2017-07-20 | $29.33 | $29.37 | $29.04 | $29.19 | $22.98 | 38,718 |
2017-07-19 | $29.38 | $29.54 | $29.23 | $29.45 | $23.18 | 49,712 |
2017-07-18 | $29.21 | $29.33 | $29.05 | $29.33 | $23.09 | 96,134 |
2017-07-17 | $29.07 | $29.33 | $29.07 | $29.26 | $23.03 | 598,585 |
2017-07-14 | $28.93 | $29.04 | $28.86 | $28.99 | $22.82 | 508,725 |
2017-07-13 | $28.48 | $28.70 | $28.44 | $28.69 | $22.58 | 59,994 |
2017-07-12 | $28.44 | $28.50 | $28.35 | $28.45 | $22.39 | 73,608 |
2017-07-11 | $27.97 | $28.28 | $27.91 | $28.21 | $22.21 | 61,620 |
2017-07-10 | $27.37 | $27.95 | $27.37 | $27.85 | $21.92 | 36,625 |
2017-07-07 | $27.59 | $27.59 | $27.36 | $27.56 | $21.69 | 30,410 |
2017-07-06 | $27.54 | $27.64 | $27.43 | $27.47 | $21.62 | 85,721 |
2017-07-05 | $27.67 | $27.76 | $27.43 | $27.60 | $21.73 | 100,244 |
2017-07-03 | $27.20 | $27.60 | $27.20 | $27.57 | $21.70 | 134,473 |
2017-06-30 | $27.01 | $27.10 | $26.95 | $26.99 | $21.24 | 43,481 |
2017-06-29 | $27.07 | $27.18 | $26.65 | $26.82 | $21.11 | 60,780 |
2017-06-28 | $26.37 | $26.73 | $26.37 | $26.70 | $21.02 | 38,302 |
2017-06-27 | $26.14 | $26.31 | $26.04 | $26.04 | $20.50 | 51,458 |
2017-06-26 | $25.86 | $26.10 | $25.64 | $25.71 | $20.24 | 88,435 |
2017-06-23 | $25.61 | $25.75 | $25.48 | $25.67 | $20.21 | 56,439 |
2017-06-22 | $25.14 | $25.56 | $25.03 | $25.48 | $20.06 | 63,763 |
2017-06-21 | $25.12 | $25.32 | $25.10 | $25.16 | $19.80 | 108,013 |
2017-06-20 | $25.50 | $25.51 | $25.02 | $25.09 | $19.75 | 113,703 |
2017-06-19 | $25.93 | $26.25 | $25.93 | $26.05 | $20.20 | 155,396 |
2017-06-16 | $25.77 | $25.91 | $25.72 | $25.81 | $20.01 | 106,048 |
2017-06-15 | $26.15 | $26.15 | $25.69 | $25.87 | $20.06 | 44,385 |
2017-06-14 | $27.10 | $27.11 | $26.51 | $26.57 | $20.60 | 25,741 |
2017-06-13 | $26.91 | $26.99 | $26.85 | $26.99 | $20.93 | 550,164 |
2017-06-12 | $26.93 | $27.00 | $26.79 | $26.83 | $20.80 | 15,099 |
2017-06-09 | $26.86 | $27.06 | $26.84 | $27.00 | $20.94 | 89,054 |
2017-06-08 | $26.42 | $26.89 | $26.42 | $26.87 | $20.83 | 70,769 |
2017-06-07 | $26.51 | $26.66 | $26.33 | $26.47 | $20.52 | 39,278 |
2017-06-06 | $26.31 | $26.48 | $26.25 | $26.46 | $20.52 | 46,927 |
2017-06-05 | $26.39 | $26.43 | $26.32 | $26.39 | $20.46 | 56,291 |
2017-06-02 | $26.50 | $26.59 | $26.43 | $26.54 | $20.58 | 49,911 |
2017-06-01 | $26.47 | $26.53 | $26.32 | $26.52 | $20.56 | 158,056 |
2017-05-31 | $26.74 | $26.74 | $26.32 | $26.47 | $20.52 | 41,283 |
2017-05-30 | $26.89 | $26.96 | $26.83 | $26.96 | $20.90 | 118,962 |
2017-05-26 | $27.12 | $27.12 | $26.89 | $26.89 | $20.85 | 25,051 |
2017-05-25 | $27.07 | $27.30 | $26.90 | $26.99 | $20.93 | 39,533 |
2017-05-24 | $26.92 | $27.18 | $26.92 | $27.05 | $20.97 | 60,610 |
2017-05-23 | $27.15 | $27.20 | $27.01 | $27.13 | $21.04 | 19,645 |
2017-05-22 | $27.09 | $27.20 | $27.08 | $27.16 | $21.06 | 41,531 |
2017-05-19 | $26.56 | $27.02 | $26.56 | $27.00 | $20.94 | 39,169 |
2017-05-18 | $26.13 | $26.40 | $25.94 | $26.28 | $20.38 | 35,202 |
2017-05-17 | $26.70 | $26.70 | $26.40 | $26.40 | $20.47 | 365,120 |
2017-05-16 | $26.76 | $26.87 | $26.75 | $26.83 | $20.80 | 40,533 |
2017-05-15 | $26.59 | $26.79 | $26.47 | $26.52 | $20.56 | 52,785 |
2017-05-12 | $26.23 | $26.25 | $26.12 | $26.18 | $20.30 | 31,386 |
2017-05-11 | $26.31 | $26.36 | $26.14 | $26.33 | $20.42 | 618,725 |
2017-05-10 | $26.38 | $26.50 | $26.29 | $26.39 | $20.46 | 184,186 |
2017-05-09 | $26.29 | $26.34 | $26.07 | $26.15 | $20.28 | 177,830 |
2017-05-08 | $26.29 | $26.29 | $26.00 | $26.20 | $20.32 | 497,948 |
2017-05-05 | $25.96 | $26.41 | $25.92 | $26.37 | $20.45 | 99,713 |
2017-05-04 | $26.00 | $26.03 | $25.76 | $26.00 | $20.16 | 480,223 |
2017-05-03 | $26.77 | $26.77 | $26.33 | $26.41 | $20.48 | 41,800 |
2017-05-02 | $27.13 | $27.20 | $26.96 | $27.17 | $21.07 | 106,038 |
2017-05-01 | $27.19 | $27.35 | $27.14 | $27.24 | $21.12 | 127,773 |
2017-04-28 | $27.17 | $27.27 | $27.15 | $27.18 | $21.08 | 210,024 |
2017-04-27 | $27.30 | $27.49 | $26.89 | $27.06 | $20.98 | 35,450 |
2017-04-26 | $27.31 | $27.65 | $27.25 | $27.48 | $21.31 | 57,497 |
2017-04-25 | $27.50 | $27.72 | $27.36 | $27.68 | $21.46 | 91,457 |
2017-04-24 | $27.28 | $27.48 | $27.24 | $27.38 | $21.23 | 386,173 |
2017-04-21 | $27.14 | $27.14 | $26.91 | $27.00 | $20.94 | 41,697 |
2017-04-20 | $26.73 | $27.06 | $26.73 | $27.00 | $20.94 | 406,409 |
2017-04-19 | $26.78 | $26.95 | $26.48 | $26.51 | $20.56 | 36,880 |
2017-04-18 | $26.71 | $26.80 | $26.39 | $26.57 | $20.60 | 123,485 |
2017-04-17 | $27.01 | $27.17 | $27.00 | $27.11 | $21.02 | 33,670 |
2017-04-13 | $27.17 | $27.28 | $26.92 | $26.93 | $20.88 | 184,895 |
2017-04-12 | $27.88 | $27.88 | $27.32 | $27.41 | $21.25 | 57,118 |
2017-04-11 | $28.25 | $28.25 | $27.88 | $28.20 | $21.87 | 17,702 |
2017-04-10 | $28.16 | $28.16 | $28.00 | $28.09 | $21.78 | 52,268 |
2017-04-07 | $27.83 | $28.19 | $27.67 | $27.96 | $21.68 | 57,813 |
2017-04-06 | $28.34 | $28.34 | $28.02 | $28.04 | $21.74 | 93,411 |
2017-04-05 | $28.53 | $28.85 | $28.16 | $28.17 | $21.84 | 34,029 |
2017-04-04 | $27.98 | $28.24 | $27.95 | $28.24 | $21.90 | 105,415 |
2017-04-03 | $28.00 | $28.15 | $27.69 | $27.93 | $21.66 | 66,397 |
2017-03-31 | $28.04 | $28.20 | $27.92 | $28.08 | $21.77 | 39,471 |
2017-03-30 | $28.24 | $28.45 | $28.21 | $28.23 | $21.89 | 540,887 |
2017-03-29 | $28.01 | $28.29 | $27.90 | $28.29 | $21.94 | 162,387 |
2017-03-28 | $27.75 | $28.05 | $27.72 | $27.90 | $21.63 | 109,906 |
2017-03-27 | $27.59 | $27.69 | $27.30 | $27.62 | $21.42 | 703,772 |
2017-03-24 | $28.26 | $28.34 | $28.02 | $28.12 | $21.80 | 31,283 |
2017-03-23 | $28.46 | $28.49 | $28.24 | $28.28 | $21.93 | 35,290 |
2017-03-22 | $28.15 | $28.57 | $28.04 | $28.54 | $22.13 | 52,884 |
2017-03-21 | $29.24 | $29.32 | $28.31 | $28.34 | $21.97 | 96,794 |
2017-03-20 | $29.29 | $29.47 | $29.19 | $29.33 | $22.74 | 31,493 |
2017-03-17 | $29.51 | $29.51 | $29.21 | $29.21 | $22.65 | 41,037 |
2017-03-16 | $29.26 | $29.55 | $29.22 | $29.31 | $22.73 | 1,135,229 |
2017-03-15 | $27.91 | $28.89 | $27.91 | $28.76 | $22.30 | 71,095 |
2017-03-14 | $27.73 | $27.78 | $27.36 | $27.69 | $21.47 | 152,508 |
2017-03-13 | $27.63 | $27.95 | $27.63 | $27.89 | $21.63 | 123,697 |
2017-03-10 | $27.47 | $27.53 | $27.20 | $27.35 | $21.21 | 102,955 |
2017-03-09 | $27.44 | $27.55 | $27.17 | $27.30 | $21.17 | 600,065 |
2017-03-08 | $28.15 | $28.30 | $27.75 | $27.76 | $21.52 | 1,016,093 |
2017-03-07 | $28.59 | $28.64 | $28.25 | $28.29 | $21.94 | 98,937 |
2017-03-06 | $28.82 | $28.84 | $28.58 | $28.63 | $22.20 | 118,187 |
2017-03-03 | $28.90 | $29.19 | $28.87 | $29.13 | $22.59 | 84,384 |
2017-03-02 | $29.54 | $29.55 | $28.90 | $28.90 | $22.41 | 82,749 |
2017-03-01 | $28.96 | $29.62 | $28.96 | $29.62 | $22.97 | 353,441 |
2017-02-28 | $28.75 | $28.75 | $28.50 | $28.53 | $22.12 | 147,678 |
2017-02-27 | $28.82 | $29.04 | $28.67 | $28.78 | $22.32 | 132,591 |
2017-02-24 | $28.84 | $28.96 | $28.41 | $28.68 | $22.24 | 258,565 |
2017-02-23 | $30.18 | $30.31 | $29.44 | $29.47 | $22.85 | 91,979 |
2017-02-22 | $30.24 | $30.24 | $29.92 | $30.04 | $23.29 | 150,201 |
2017-02-21 | $30.39 | $30.53 | $30.09 | $30.45 | $23.61 | 714,612 |
2017-02-17 | $29.83 | $30.00 | $29.77 | $29.95 | $23.22 | 55,524 |
2017-02-16 | $30.47 | $30.51 | $30.16 | $30.32 | $23.51 | 51,935 |
2017-02-15 | $30.51 | $30.54 | $30.36 | $30.40 | $23.57 | 279,231 |
2017-02-14 | $30.59 | $30.65 | $30.21 | $30.54 | $23.68 | 287,973 |
2017-02-13 | $30.40 | $30.75 | $30.33 | $30.65 | $23.77 | 143,959 |
2017-02-10 | $29.59 | $29.92 | $29.57 | $29.87 | $23.16 | 82,243 |
2017-02-09 | $28.88 | $29.18 | $28.83 | $29.18 | $22.63 | 65,196 |
2017-02-08 | $28.96 | $29.08 | $28.71 | $29.00 | $22.49 | 121,672 |
2017-02-07 | $29.08 | $29.22 | $29.03 | $29.06 | $22.53 | 124,606 |
2017-02-06 | $29.00 | $29.06 | $28.87 | $29.00 | $22.49 | 130,488 |
2017-02-03 | $29.47 | $29.52 | $29.08 | $29.11 | $22.57 | 104,987 |
2017-02-02 | $29.91 | $29.97 | $29.75 | $29.86 | $23.15 | 97,301 |
2017-02-01 | $29.82 | $29.97 | $29.63 | $29.88 | $23.17 | 83,330 |
2017-01-31 | $29.53 | $29.74 | $29.38 | $29.51 | $22.88 | 116,703 |
2017-01-30 | $29.56 | $29.56 | $29.19 | $29.40 | $22.80 | 163,083 |
2017-01-27 | $29.75 | $29.93 | $29.65 | $29.78 | $23.09 | 525,046 |
2017-01-26 | $29.87 | $30.00 | $29.56 | $29.70 | $23.03 | 134,556 |
2017-01-25 | $30.02 | $30.10 | $29.76 | $30.07 | $23.32 | 185,814 |
2017-01-24 | $29.44 | $30.00 | $29.44 | $29.94 | $23.22 | 307,860 |
2017-01-23 | $28.86 | $28.99 | $28.74 | $28.94 | $22.44 | 67,911 |
2017-01-20 | $28.35 | $28.60 | $28.30 | $28.54 | $22.13 | 53,912 |
2017-01-19 | $28.52 | $28.70 | $28.40 | $28.58 | $22.16 | 53,157 |
2017-01-18 | $28.51 | $28.74 | $28.40 | $28.64 | $22.21 | 76,651 |
2017-01-17 | $28.46 | $28.51 | $28.30 | $28.33 | $21.97 | 75,294 |
2017-01-13 | $28.18 | $28.41 | $28.09 | $28.41 | $22.03 | 36,053 |
2017-01-12 | $28.35 | $28.64 | $28.14 | $28.27 | $21.92 | 85,852 |
2017-01-11 | $27.96 | $28.28 | $27.73 | $28.14 | $21.82 | 146,027 |
2017-01-10 | $27.02 | $27.53 | $27.02 | $27.52 | $21.34 | 219,537 |
2017-01-09 | $26.51 | $26.64 | $26.41 | $26.49 | $20.54 | 50,084 |
2017-01-06 | $26.81 | $26.84 | $26.48 | $26.51 | $20.56 | 206,358 |
2017-01-05 | $26.72 | $27.00 | $26.61 | $26.95 | $20.90 | 98,315 |
2017-01-04 | $26.45 | $26.66 | $26.28 | $26.56 | $20.59 | 148,841 |
2017-01-03 | $26.18 | $26.35 | $26.01 | $26.31 | $20.40 | 242,433 |
2016-12-30 | $26.11 | $26.16 | $25.61 | $25.74 | $19.96 | 119,679 |
2016-12-29 | $26.02 | $26.02 | $25.86 | $25.97 | $20.14 | 42,576 |
2016-12-28 | $26.14 | $26.29 | $25.91 | $26.02 | $20.18 | 234,637 |
2016-12-27 | $25.61 | $25.95 | $25.61 | $25.75 | $19.97 | 102,952 |
2016-12-23 | $25.68 | $25.72 | $25.58 | $25.69 | $19.92 | 162,449 |
2016-12-22 | $25.92 | $26.06 | $25.65 | $25.70 | $19.93 | 145,109 |
2016-12-21 | $26.30 | $26.30 | $26.04 | $26.05 | $20.20 | 265,015 |
2016-12-20 | $26.00 | $26.35 | $25.92 | $26.35 | $20.26 | 257,401 |
2016-12-19 | $26.16 | $26.28 | $25.90 | $26.02 | $20.01 | 2,217,285 |
2016-12-16 | $26.85 | $27.03 | $26.40 | $26.41 | $20.31 | 831,214 |
2016-12-15 | $27.01 | $27.12 | $26.77 | $26.83 | $20.63 | 306,772 |
2016-12-14 | $27.66 | $27.94 | $27.25 | $27.29 | $20.99 | 133,060 |
2016-12-13 | $28.36 | $28.36 | $27.75 | $27.91 | $21.46 | 159,847 |
2016-12-12 | $28.66 | $28.78 | $28.36 | $28.39 | $21.83 | 64,640 |
2016-12-09 | $28.74 | $28.78 | $28.31 | $28.35 | $21.80 | 91,017 |
2016-12-08 | $28.78 | $29.02 | $28.60 | $28.73 | $22.09 | 164,649 |
2016-12-07 | $28.16 | $28.65 | $28.16 | $28.59 | $21.99 | 139,119 |
2016-12-06 | $27.72 | $27.93 | $27.60 | $27.92 | $21.47 | 262,993 |
2016-12-05 | $27.57 | $27.90 | $27.57 | $27.80 | $21.38 | 129,113 |
2016-12-02 | $26.74 | $27.21 | $26.67 | $27.16 | $20.89 | 53,389 |
2016-12-01 | $27.07 | $27.23 | $26.86 | $26.95 | $20.72 | 258,763 |
2016-11-30 | $27.02 | $27.17 | $26.70 | $26.70 | $20.53 | 123,909 |
2016-11-29 | $26.96 | $27.14 | $26.81 | $26.99 | $20.76 | 252,327 |
2016-11-28 | $27.55 | $27.61 | $27.40 | $27.53 | $21.17 | 135,554 |
2016-11-25 | $27.65 | $27.65 | $27.33 | $27.50 | $21.15 | 144,591 |
2016-11-23 | $26.95 | $27.43 | $26.68 | $27.34 | $21.02 | 148,404 |
2016-11-22 | $26.78 | $27.11 | $26.53 | $27.09 | $20.83 | 240,258 |
2016-11-21 | $25.80 | $26.00 | $25.79 | $25.99 | $19.98 | 97,490 |
2016-11-18 | $26.10 | $26.10 | $25.35 | $25.35 | $19.49 | 186,258 |
2016-11-17 | $26.05 | $26.07 | $25.82 | $25.90 | $19.92 | 227,716 |
2016-11-16 | $25.70 | $25.99 | $25.50 | $25.72 | $19.78 | 71,687 |
2016-11-15 | $26.25 | $26.25 | $25.78 | $26.19 | $20.14 | 79,610 |
2016-11-14 | $26.33 | $26.64 | $26.33 | $26.54 | $20.41 | 121,248 |
2016-11-11 | $26.40 | $26.56 | $26.00 | $26.36 | $20.27 | 216,241 |
2016-11-10 | $26.75 | $26.93 | $26.26 | $26.50 | $20.38 | 533,911 |
2016-11-09 | $25.25 | $26.00 | $24.80 | $25.82 | $19.86 | 114,232 |
2016-11-08 | $24.55 | $25.19 | $24.50 | $25.01 | $19.23 | 146,853 |
2016-11-07 | $24.51 | $24.67 | $24.35 | $24.60 | $18.92 | 145,946 |
2016-11-04 | $11.85 | $11.95 | $11.73 | $11.82 | $18.18 | 32,277 |
2016-11-03 | $11.89 | $12.01 | $11.89 | $11.91 | $18.32 | 63,005 |
2016-11-02 | $11.90 | $12.05 | $11.85 | $11.88 | $18.27 | 36,244 |
2016-11-01 | $12.23 | $12.38 | $11.94 | $11.98 | $18.43 | 212,015 |
2016-10-31 | $12.02 | $12.09 | $11.96 | $12.07 | $18.56 | 25,778 |
2016-10-28 | $11.88 | $12.03 | $11.88 | $11.96 | $18.39 | 84,250 |
2016-10-27 | $12.00 | $12.00 | $11.86 | $11.92 | $18.33 | 41,375 |
2016-10-26 | $11.95 | $12.05 | $11.94 | $12.00 | $18.46 | 113,117 |
2016-10-25 | $11.96 | $12.10 | $11.96 | $12.02 | $18.49 | 94,864 |
2016-10-24 | $11.90 | $11.99 | $11.82 | $11.85 | $18.23 | 50,039 |
2016-10-21 | $11.70 | $11.83 | $11.68 | $11.81 | $18.16 | 95,163 |
2016-10-20 | $11.68 | $11.79 | $11.63 | $11.77 | $18.10 | 101,423 |
2016-10-19 | $11.65 | $11.79 | $11.65 | $11.75 | $18.07 | 100,697 |
2016-10-18 | $11.57 | $11.65 | $11.56 | $11.63 | $17.89 | 37,228 |
2016-10-17 | $11.47 | $11.47 | $11.38 | $11.42 | $17.56 | 112,295 |
2016-10-14 | $11.48 | $11.50 | $11.34 | $11.35 | $17.46 | 72,097 |
2016-10-13 | $11.31 | $11.40 | $11.19 | $11.35 | $17.46 | 86,016 |
2016-10-12 | $11.50 | $11.65 | $11.50 | $11.64 | $17.90 | 285,613 |
2016-10-11 | $11.72 | $11.73 | $11.48 | $11.54 | $17.75 | 72,776 |
2016-10-10 | $11.75 | $11.85 | $11.72 | $11.79 | $18.13 | 31,652 |
2016-10-07 | $11.73 | $11.74 | $11.51 | $11.66 | $17.93 | 29,212 |
2016-10-06 | $11.60 | $11.65 | $11.56 | $11.61 | $17.86 | 78,352 |
2016-10-05 | $11.54 | $11.71 | $11.54 | $11.69 | $17.98 | 56,765 |
2016-10-04 | $11.74 | $11.75 | $11.48 | $11.53 | $17.73 | 60,444 |
2016-10-03 | $11.76 | $11.76 | $11.60 | $11.66 | $17.93 | 106,724 |
2016-09-30 | $11.70 | $11.73 | $11.65 | $11.67 | $17.95 | 28,073 |
2016-09-29 | $11.66 | $11.85 | $11.58 | $11.68 | $17.96 | 106,060 |
2016-09-28 | $11.55 | $11.70 | $11.41 | $11.68 | $17.96 | 51,905 |
2016-09-27 | $11.28 | $11.44 | $11.28 | $11.43 | $17.58 | 239,190 |
2016-09-26 | $11.43 | $11.43 | $11.36 | $11.38 | $17.50 | 37,239 |
2016-09-23 | $11.36 | $11.50 | $11.36 | $11.43 | $17.57 | 62,905 |
2016-09-22 | $11.42 | $11.56 | $11.42 | $11.47 | $17.64 | 832,675 |
2016-09-21 | $10.96 | $11.22 | $10.96 | $11.22 | $17.26 | 73,669 |
2016-09-20 | $10.83 | $10.93 | $10.81 | $10.86 | $16.70 | 54,204 |
2016-09-19 | $10.95 | $10.95 | $10.75 | $10.80 | $16.61 | 58,742 |
2016-09-16 | $10.68 | $10.68 | $10.56 | $10.62 | $16.33 | 79,301 |
2016-09-15 | $10.62 | $10.81 | $10.60 | $10.77 | $16.56 | 65,423 |
2016-09-14 | $10.58 | $10.72 | $10.54 | $10.60 | $16.30 | 40,004 |
2016-09-13 | $10.82 | $10.84 | $10.50 | $10.56 | $16.24 | 74,149 |
2016-09-12 | $10.66 | $11.03 | $10.61 | $11.02 | $16.95 | 612,133 |
2016-09-09 | $11.16 | $11.16 | $10.90 | $10.92 | $16.79 | 75,745 |
2016-09-08 | $11.31 | $11.31 | $11.17 | $11.21 | $17.24 | 113,988 |
2016-09-07 | $11.34 | $11.36 | $11.23 | $11.29 | $17.36 | 85,644 |
2016-09-06 | $11.16 | $11.34 | $11.16 | $11.32 | $17.41 | 50,840 |
2016-09-02 | $11.04 | $11.15 | $11.01 | $11.06 | $17.01 | 26,850 |
2016-09-01 | $10.77 | $10.91 | $10.77 | $10.88 | $16.73 | 31,887 |
2016-08-31 | $10.85 | $10.85 | $10.73 | $10.79 | $16.59 | 87,671 |
2016-08-30 | $11.17 | $11.17 | $10.94 | $10.97 | $16.87 | 65,870 |
2016-08-29 | $11.01 | $11.18 | $11.01 | $11.18 | $17.19 | 77,939 |
2016-08-26 | $11.19 | $11.42 | $11.01 | $11.05 | $16.99 | 685,295 |
2016-08-25 | $11.10 | $11.15 | $11.04 | $11.14 | $17.13 | 121,410 |
2016-08-24 | $11.30 | $11.36 | $11.15 | $11.17 | $17.18 | 164,033 |
2016-08-23 | $11.38 | $11.49 | $11.37 | $11.37 | $17.49 | 132,638 |
2016-08-22 | $11.27 | $11.32 | $11.20 | $11.31 | $17.39 | 73,230 |
2016-08-19 | $11.44 | $11.46 | $11.36 | $11.42 | $17.56 | 53,546 |
2016-08-18 | $11.46 | $11.58 | $11.46 | $11.58 | $17.81 | 553,955 |
2016-08-17 | $11.37 | $11.44 | $11.29 | $11.39 | $17.52 | 116,938 |
2016-08-16 | $11.44 | $11.46 | $11.36 | $11.40 | $17.53 | 79,544 |
2016-08-15 | $11.15 | $11.34 | $11.15 | $11.29 | $17.36 | 98,692 |
2016-08-12 | $11.42 | $11.42 | $11.18 | $11.21 | $17.24 | 50,550 |
2016-08-11 | $11.36 | $11.44 | $11.32 | $11.43 | $17.58 | 131,383 |
2016-08-10 | $11.48 | $11.49 | $11.33 | $11.33 | $17.43 | 53,471 |
2016-08-09 | $11.42 | $11.49 | $11.39 | $11.40 | $17.53 | 177,860 |
2016-08-08 | $11.34 | $11.47 | $11.34 | $11.39 | $17.52 | 114,326 |
2016-08-05 | $11.18 | $11.29 | $11.17 | $11.27 | $17.33 | 53,793 |
2016-08-04 | $11.12 | $11.18 | $11.03 | $11.16 | $17.16 | 180,604 |
2016-08-03 | $10.91 | $11.07 | $10.88 | $11.07 | $17.03 | 97,007 |
2016-08-02 | $11.06 | $11.11 | $10.92 | $11.00 | $16.92 | 110,588 |
2016-08-01 | $11.16 | $11.16 | $11.05 | $11.07 | $17.03 | 89,500 |
2016-07-29 | $11.11 | $11.20 | $11.04 | $11.18 | $17.19 | 89,347 |
2016-07-28 | $11.15 | $11.15 | $11.03 | $11.13 | $17.12 | 124,440 |
2016-07-27 | $10.93 | $11.08 | $10.91 | $11.05 | $16.99 | 1,013,799 |
2016-07-26 | $10.70 | $10.85 | $10.68 | $10.85 | $16.69 | 109,041 |
2016-07-25 | $10.75 | $10.75 | $10.59 | $10.65 | $16.38 | 76,878 |
2016-07-22 | $10.67 | $10.74 | $10.62 | $10.74 | $16.52 | 129,665 |
2016-07-21 | $10.66 | $10.79 | $10.62 | $10.67 | $16.41 | 49,368 |
2016-07-20 | $10.60 | $10.63 | $10.46 | $10.61 | $16.32 | 76,434 |
2016-07-19 | $10.80 | $10.88 | $10.69 | $10.74 | $16.52 | 94,980 |
2016-07-18 | $11.00 | $11.08 | $10.96 | $11.08 | $17.04 | 355,298 |
2016-07-15 | $11.07 | $11.17 | $11.06 | $11.11 | $17.09 | 98,332 |
2016-07-14 | $11.12 | $11.20 | $11.09 | $11.16 | $17.16 | 283,106 |
2016-07-13 | $11.08 | $11.19 | $10.94 | $11.03 | $16.96 | 177,937 |
2016-07-12 | $10.80 | $11.00 | $10.70 | $10.97 | $16.87 | 215,065 |
2016-07-11 | $10.41 | $10.61 | $10.41 | $10.59 | $16.29 | 355,151 |
2016-07-08 | $10.05 | $10.28 | $10.05 | $10.26 | $15.78 | 113,617 |
2016-07-07 | $10.10 | $10.19 | $9.92 | $9.95 | $15.30 | 69,222 |
2016-07-06 | $9.79 | $10.04 | $9.79 | $10.04 | $15.44 | 171,637 |
2016-07-05 | $10.16 | $10.32 | $9.97 | $9.98 | $15.35 | 165,590 |
2016-07-01 | $10.09 | $10.19 | $10.00 | $10.18 | $15.66 | 91,207 |
2016-06-30 | $9.84 | $10.07 | $9.84 | $10.07 | $15.49 | 142,754 |
2016-06-29 | $9.81 | $9.87 | $9.74 | $9.80 | $15.07 | 93,799 |
2016-06-28 | $9.45 | $9.58 | $9.45 | $9.57 | $14.72 | 130,132 |
2016-06-27 | $9.45 | $9.45 | $9.15 | $9.26 | $14.24 | 373,843 |
2016-06-24 | $9.77 | $9.81 | $9.52 | $9.54 | $14.67 | 221,475 |
2016-06-23 | $10.32 | $10.55 | $10.25 | $10.44 | $16.06 | 288,387 |
2016-06-22 | $10.13 | $10.20 | $10.03 | $10.03 | $15.43 | 358,558 |
2016-06-21 | $10.17 | $10.17 | $10.02 | $10.13 | $15.52 | 584,973 |
2016-06-20 | $10.06 | $10.22 | $10.06 | $10.12 | $15.50 | 94,548 |
2016-06-17 | $9.76 | $9.85 | $9.76 | $9.83 | $15.06 | 464,052 |
2016-06-16 | $9.62 | $9.68 | $9.40 | $9.68 | $14.83 | 2,004,059 |
2016-06-15 | $9.55 | $9.84 | $9.55 | $9.72 | $14.89 | 55,982 |
2016-06-14 | $9.57 | $9.65 | $9.39 | $9.48 | $14.52 | 124,331 |
2016-06-13 | $9.63 | $9.77 | $9.63 | $9.66 | $14.80 | 47,260 |
2016-06-10 | $9.92 | $9.93 | $9.72 | $9.73 | $14.91 | 120,918 |
2016-06-09 | $10.25 | $10.25 | $10.08 | $10.12 | $15.50 | 183,729 |
2016-06-08 | $10.41 | $10.45 | $10.29 | $10.42 | $15.96 | 195,166 |
2016-06-07 | $10.28 | $10.28 | $10.17 | $10.20 | $15.62 | 660,396 |
2016-06-06 | $10.07 | $10.16 | $10.01 | $10.15 | $15.55 | 73,143 |
2016-06-03 | $9.66 | $9.81 | $9.64 | $9.79 | $15.00 | 52,062 |
2016-06-02 | $9.46 | $9.53 | $9.40 | $9.53 | $14.60 | 40,895 |
2016-06-01 | $9.50 | $9.53 | $9.36 | $9.51 | $14.57 | 126,182 |
2016-05-31 | $9.72 | $9.78 | $9.59 | $9.62 | $14.74 | 63,366 |
2016-05-27 | $9.82 | $9.82 | $9.67 | $9.70 | $14.86 | 81,387 |
2016-05-26 | $9.92 | $9.96 | $9.79 | $9.82 | $15.04 | 71,986 |
2016-05-25 | $9.55 | $9.78 | $9.55 | $9.75 | $14.94 | 57,576 |
2016-05-24 | $9.52 | $9.60 | $9.49 | $9.51 | $14.57 | 75,882 |
2016-05-23 | $9.49 | $9.55 | $9.40 | $9.51 | $14.57 | 57,980 |
2016-05-20 | $9.65 | $9.65 | $9.50 | $9.53 | $14.60 | 67,428 |
2016-05-19 | $9.50 | $9.52 | $9.20 | $9.49 | $14.54 | 240,687 |
2016-05-18 | $9.68 | $9.83 | $9.55 | $9.58 | $14.67 | 59,586 |
2016-05-17 | $9.85 | $9.93 | $9.75 | $9.82 | $15.04 | 72,682 |
2016-05-16 | $9.67 | $9.84 | $9.65 | $9.75 | $14.94 | 91,381 |
2016-05-13 | $9.57 | $9.66 | $9.47 | $9.49 | $14.54 | 109,075 |
2016-05-12 | $9.95 | $9.95 | $9.63 | $9.71 | $14.87 | 125,423 |
2016-05-11 | $9.90 | $9.95 | $9.78 | $9.85 | $15.09 | 101,869 |
2016-05-10 | $9.60 | $9.78 | $9.59 | $9.77 | $14.97 | 64,028 |
2016-05-09 | $9.95 | $9.96 | $9.54 | $9.56 | $14.64 | 231,602 |
2016-05-06 | $10.05 | $10.20 | $10.00 | $10.15 | $15.55 | 134,921 |
2016-05-05 | $10.27 | $10.30 | $10.05 | $10.09 | $15.46 | 108,031 |
2016-05-04 | $10.35 | $10.36 | $10.12 | $10.18 | $15.59 | 285,663 |
2016-05-03 | $10.85 | $10.88 | $10.49 | $10.51 | $16.10 | 186,655 |
2016-05-02 | $11.19 | $11.20 | $11.03 | $11.12 | $17.03 | 187,643 |
2016-04-29 | $11.10 | $11.19 | $11.02 | $11.12 | $17.03 | 112,837 |
2016-04-28 | $10.94 | $11.14 | $10.91 | $10.97 | $16.80 | 146,340 |
2016-04-27 | $10.74 | $10.96 | $10.69 | $10.91 | $16.71 | 108,432 |
2016-04-26 | $10.71 | $10.81 | $10.61 | $10.81 | $16.56 | 76,319 |
2016-04-25 | $10.93 | $10.93 | $10.69 | $10.75 | $16.47 | 208,540 |
2016-04-22 | $11.07 | $11.16 | $11.01 | $11.05 | $16.93 | 184,651 |
2016-04-21 | $11.42 | $11.42 | $11.06 | $11.09 | $16.99 | 201,334 |
2016-04-20 | $11.22 | $11.36 | $11.10 | $11.26 | $17.25 | 241,565 |
2016-04-19 | $10.89 | $11.20 | $10.84 | $11.20 | $17.16 | 248,156 |
2016-04-18 | $10.39 | $10.64 | $10.39 | $10.60 | $16.24 | 224,265 |
2016-04-15 | $10.44 | $10.48 | $10.35 | $10.45 | $16.00 | 144,257 |
2016-04-14 | $10.69 | $10.74 | $10.42 | $10.47 | $16.04 | 218,694 |
2016-04-13 | $10.37 | $10.50 | $10.24 | $10.48 | $16.05 | 429,762 |
2016-04-12 | $9.88 | $10.12 | $9.77 | $10.03 | $15.36 | 907,680 |
2016-04-11 | $9.63 | $9.75 | $9.55 | $9.65 | $14.78 | 228,295 |
2016-04-08 | $9.35 | $9.49 | $9.25 | $9.44 | $14.46 | 194,014 |
2016-04-07 | $9.30 | $9.33 | $9.01 | $9.01 | $13.80 | 218,673 |
2016-04-06 | $9.25 | $9.34 | $9.11 | $9.33 | $14.29 | 233,654 |
2016-04-05 | $9.16 | $9.26 | $9.07 | $9.17 | $14.05 | 115,444 |
2016-04-04 | $9.54 | $9.56 | $9.32 | $9.33 | $14.29 | 129,631 |
2016-04-01 | $9.42 | $9.56 | $9.27 | $9.55 | $14.63 | 111,531 |
2016-03-31 | $9.69 | $9.80 | $9.57 | $9.62 | $14.74 | 106,963 |
2016-03-30 | $9.70 | $9.79 | $9.61 | $9.61 | $14.72 | 106,193 |
2016-03-29 | $9.35 | $9.54 | $9.17 | $9.50 | $14.55 | 147,663 |
2016-03-28 | $9.35 | $9.52 | $9.30 | $9.38 | $14.37 | 85,688 |
2016-03-24 | $9.22 | $9.39 | $9.10 | $9.36 | $14.34 | 118,545 |
2016-03-23 | $9.71 | $9.74 | $9.38 | $9.41 | $14.42 | 191,868 |
2016-03-22 | $9.78 | $9.80 | $9.67 | $9.75 | $14.94 | 250,235 |
2016-03-21 | $9.98 | $10.00 | $9.77 | $9.88 | $15.13 | 775,995 |
2016-03-18 | $9.96 | $10.00 | $9.76 | $9.86 | $15.10 | 82,150 |
2016-03-17 | $9.50 | $9.87 | $9.42 | $9.77 | $14.97 | 110,686 |
2016-03-16 | $9.07 | $9.46 | $9.03 | $9.31 | $14.26 | 56,577 |
2016-03-15 | $9.24 | $9.45 | $9.08 | $9.18 | $14.06 | 89,388 |
2016-03-14 | $9.51 | $9.58 | $9.34 | $9.54 | $14.61 | 44,208 |
2016-03-11 | $9.37 | $9.56 | $9.36 | $9.55 | $14.63 | 71,863 |
2016-03-10 | $9.31 | $9.31 | $9.03 | $9.20 | $14.09 | 150,825 |
2016-03-09 | $9.35 | $9.42 | $9.09 | $9.25 | $14.17 | 107,541 |
2016-03-08 | $9.61 | $9.63 | $9.25 | $9.34 | $14.31 | 94,717 |
2016-03-07 | $9.57 | $9.95 | $9.57 | $9.90 | $15.17 | 120,403 |
2016-03-04 | $9.25 | $9.76 | $9.25 | $9.57 | $14.66 | 152,799 |
2016-03-03 | $9.00 | $9.20 | $8.98 | $9.19 | $14.08 | 142,228 |
2016-03-02 | $8.60 | $8.95 | $8.58 | $8.84 | $13.54 | 178,696 |
2016-03-01 | $8.41 | $8.54 | $8.30 | $8.50 | $13.02 | 68,166 |
2016-02-29 | $8.22 | $8.37 | $8.20 | $8.26 | $12.65 | 46,592 |
2016-02-26 | $8.20 | $8.27 | $8.07 | $8.08 | $12.38 | 74,529 |
2016-02-25 | $8.04 | $8.20 | $7.95 | $8.08 | $12.38 | 44,595 |
2016-02-24 | $7.98 | $8.10 | $7.77 | $8.04 | $12.32 | 130,038 |
2016-02-23 | $8.41 | $8.42 | $8.21 | $8.25 | $12.64 | 102,395 |
2016-02-22 | $8.23 | $8.50 | $8.16 | $8.41 | $12.88 | 54,742 |
2016-02-19 | $7.96 | $8.09 | $7.91 | $8.07 | $12.36 | 153,997 |
2016-02-18 | $8.08 | $8.09 | $7.97 | $8.03 | $12.30 | 19,804 |
2016-02-17 | $7.91 | $8.11 | $7.91 | $8.08 | $12.38 | 29,341 |
2016-02-16 | $7.78 | $7.84 | $7.63 | $7.81 | $11.96 | 42,857 |
2016-02-12 | $7.30 | $7.60 | $7.28 | $7.48 | $11.46 | 76,618 |
2016-02-11 | $7.08 | $7.15 | $7.01 | $7.05 | $10.80 | 50,761 |
2016-02-10 | $7.36 | $7.39 | $7.27 | $7.27 | $11.14 | 14,712 |
2016-02-09 | $7.46 | $7.46 | $7.25 | $7.40 | $11.34 | 38,203 |
2016-02-08 | $7.63 | $7.82 | $7.52 | $7.61 | $11.66 | 31,772 |
2016-02-05 | $7.79 | $7.87 | $7.60 | $7.69 | $11.78 | 102,526 |
2016-02-04 | $7.53 | $7.86 | $7.53 | $7.77 | $11.90 | 158,561 |
2016-02-03 | $7.18 | $7.38 | $7.07 | $7.37 | $11.29 | 38,467 |
2016-02-02 | $7.20 | $7.24 | $7.06 | $7.07 | $10.83 | 21,141 |
2016-02-01 | $7.36 | $7.47 | $7.27 | $7.39 | $11.32 | 31,806 |
2016-01-29 | $7.30 | $7.48 | $7.20 | $7.37 | $11.29 | 38,909 |
2016-01-28 | $7.38 | $7.44 | $7.15 | $7.30 | $11.18 | 55,112 |
2016-01-27 | $7.26 | $7.40 | $7.18 | $7.20 | $11.03 | 154,900 |
2016-01-26 | $7.15 | $7.33 | $7.10 | $7.26 | $11.12 | 27,241 |
2016-01-25 | $7.06 | $7.21 | $6.96 | $7.04 | $10.78 | 32,048 |
2016-01-22 | $7.24 | $7.30 | $7.05 | $7.24 | $11.09 | 46,802 |
2016-01-21 | $6.86 | $7.16 | $6.83 | $6.95 | $10.65 | 74,623 |
2016-01-20 | $6.85 | $6.90 | $6.57 | $6.87 | $10.52 | 95,430 |
2016-01-19 | $7.19 | $7.19 | $6.93 | $7.05 | $10.80 | 60,522 |
2016-01-15 | $6.98 | $7.11 | $6.90 | $7.01 | $10.74 | 80,957 |
2016-01-14 | $7.11 | $7.32 | $7.05 | $7.31 | $11.20 | 50,159 |
2016-01-13 | $7.22 | $7.30 | $7.01 | $7.01 | $10.74 | 23,901 |
2016-01-12 | $7.35 | $7.37 | $7.03 | $7.09 | $10.86 | 83,036 |
2016-01-11 | $7.53 | $7.57 | $7.21 | $7.29 | $11.17 | 70,767 |
2016-01-08 | $7.68 | $7.70 | $7.42 | $7.45 | $11.41 | 109,020 |
2016-01-07 | $7.65 | $7.84 | $7.52 | $7.54 | $11.55 | 99,039 |
2016-01-06 | $8.09 | $8.10 | $7.86 | $7.98 | $12.22 | 139,105 |
2016-01-05 | $8.41 | $8.41 | $8.20 | $8.30 | $12.71 | 184,960 |
2016-01-04 | $8.32 | $8.61 | $8.13 | $8.26 | $12.65 | 142,675 |
2015-12-31 | $8.49 | $8.57 | $8.36 | $8.42 | $12.90 | 41,254 |
2015-12-30 | $8.50 | $8.58 | $8.40 | $8.42 | $12.90 | 65,172 |
2015-12-29 | $8.62 | $8.66 | $8.53 | $8.64 | $13.24 | 377,366 |
2015-12-28 | $8.52 | $8.67 | $8.50 | $8.55 | $13.10 | 72,112 |
2015-12-24 | $8.62 | $8.73 | $8.58 | $8.71 | $13.34 | 38,152 |
2015-12-23 | $8.45 | $8.66 | $8.45 | $8.55 | $13.10 | 94,528 |
2015-12-22 | $8.12 | $8.30 | $8.08 | $8.30 | $12.71 | 102,630 |
2015-12-21 | $8.14 | $8.18 | $8.00 | $8.09 | $12.39 | 162,819 |
2015-12-18 | $8.10 | $8.25 | $8.10 | $8.16 | $12.21 | 113,192 |
2015-12-17 | $8.19 | $8.21 | $8.07 | $8.12 | $12.15 | 69,085 |
2015-12-16 | $8.26 | $8.34 | $8.11 | $8.24 | $12.33 | 66,121 |
2015-12-15 | $8.16 | $8.24 | $8.07 | $8.11 | $12.14 | 71,486 |
2015-12-14 | $8.20 | $8.22 | $8.02 | $8.13 | $12.17 | 96,408 |
2015-12-11 | $8.30 | $8.35 | $8.15 | $8.21 | $12.29 | 79,314 |
2015-12-10 | $8.36 | $8.48 | $8.34 | $8.45 | $12.65 | 49,362 |
2015-12-09 | $8.36 | $8.50 | $8.30 | $8.31 | $12.44 | 343,158 |
2015-12-08 | $8.41 | $8.41 | $8.21 | $8.21 | $12.29 | 169,642 |
2015-12-07 | $8.79 | $8.79 | $8.63 | $8.67 | $12.98 | 58,941 |
2015-12-04 | $8.84 | $8.94 | $8.79 | $8.91 | $13.34 | 88,354 |
2015-12-03 | $9.02 | $9.02 | $8.81 | $8.81 | $13.19 | 191,549 |
2015-12-02 | $9.01 | $9.15 | $8.91 | $9.00 | $13.47 | 356,619 |
2015-12-01 | $9.15 | $9.23 | $9.08 | $9.08 | $13.59 | 74,260 |
2015-11-30 | $9.10 | $9.16 | $8.98 | $9.11 | $13.64 | 98,011 |
2015-11-27 | $9.14 | $9.15 | $9.05 | $9.13 | $13.67 | 32,758 |
2015-11-25 | $9.23 | $9.23 | $9.12 | $9.17 | $13.73 | 38,843 |
2015-11-24 | $9.19 | $9.35 | $9.12 | $9.34 | $13.98 | 68,858 |
2015-11-23 | $9.25 | $9.34 | $9.20 | $9.21 | $13.79 | 108,257 |
2015-11-20 | $9.47 | $9.52 | $9.36 | $9.40 | $14.07 | 21,775 |
2015-11-19 | $9.35 | $9.50 | $9.31 | $9.44 | $14.13 | 72,487 |
2015-11-18 | $9.12 | $9.26 | $9.10 | $9.26 | $13.86 | 47,747 |
2015-11-17 | $9.19 | $9.20 | $9.05 | $9.10 | $13.62 | 67,004 |
2015-11-16 | $9.18 | $9.25 | $9.04 | $9.19 | $13.75 | 102,438 |
2015-11-13 | $9.17 | $9.27 | $9.12 | $9.19 | $13.75 | 35,751 |
2015-11-12 | $9.39 | $9.39 | $9.20 | $9.27 | $13.87 | 107,622 |
2015-11-11 | $9.57 | $9.59 | $9.50 | $9.50 | $14.22 | 52,932 |
2015-11-10 | $9.63 | $9.68 | $9.52 | $9.52 | $14.25 | 104,741 |
2015-11-09 | $9.80 | $9.84 | $9.60 | $9.68 | $14.49 | 68,658 |
2015-11-06 | $10.03 | $10.14 | $9.67 | $9.86 | $14.76 | 173,116 |
2015-11-05 | $10.35 | $10.38 | $10.17 | $10.24 | $15.33 | 40,467 |
2015-11-04 | $10.57 | $10.65 | $10.36 | $10.41 | $15.58 | 72,205 |
2015-11-03 | $10.29 | $10.50 | $10.24 | $10.46 | $15.66 | 56,482 |
2015-11-02 | $10.17 | $10.34 | $10.16 | $10.28 | $15.39 | 57,722 |
2015-10-30 | $10.25 | $10.26 | $10.16 | $10.19 | $15.25 | 32,366 |
2015-10-29 | $10.25 | $10.39 | $10.14 | $10.17 | $15.22 | 68,124 |
2015-10-28 | $10.39 | $10.60 | $10.27 | $10.50 | $15.72 | 92,158 |
2015-10-27 | $10.55 | $10.55 | $10.40 | $10.41 | $15.58 | 50,354 |
2015-10-26 | $10.96 | $10.96 | $10.71 | $10.75 | $16.09 | 53,219 |
2015-10-23 | $10.92 | $10.92 | $10.78 | $10.89 | $16.30 | 108,618 |
2015-10-22 | $10.55 | $10.77 | $10.54 | $10.74 | $16.07 | 33,152 |
2015-10-21 | $10.51 | $10.57 | $10.41 | $10.52 | $15.75 | 50,605 |
2015-10-20 | $10.62 | $10.64 | $10.47 | $10.47 | $15.67 | 114,731 |
2015-10-19 | $10.80 | $10.80 | $10.61 | $10.68 | $15.99 | 71,408 |
2015-10-16 | $11.14 | $11.15 | $10.87 | $10.90 | $16.31 | 60,579 |
2015-10-15 | $10.91 | $11.11 | $10.90 | $11.10 | $16.61 | 121,478 |
2015-10-14 | $10.91 | $10.99 | $10.80 | $10.90 | $16.31 | 229,607 |
2015-10-13 | $11.04 | $11.09 | $10.76 | $10.89 | $16.30 | 286,713 |
2015-10-12 | $11.41 | $11.41 | $11.11 | $11.20 | $16.77 | 176,320 |
2015-10-09 | $11.40 | $11.42 | $11.20 | $11.36 | $17.00 | 289,743 |
2015-10-08 | $10.86 | $11.10 | $10.78 | $11.10 | $16.61 | 304,608 |
2015-10-07 | $10.68 | $10.95 | $10.56 | $10.77 | $16.12 | 426,888 |
2015-10-06 | $10.23 | $10.38 | $10.17 | $10.35 | $15.49 | 210,830 |
2015-10-05 | $9.98 | $10.15 | $9.93 | $10.14 | $15.18 | 162,593 |
2015-10-02 | $9.51 | $9.76 | $9.40 | $9.75 | $14.59 | 164,901 |
2015-10-01 | $9.55 | $9.60 | $9.39 | $9.54 | $14.28 | 163,631 |
2015-09-30 | $9.40 | $9.52 | $9.30 | $9.41 | $14.08 | 110,354 |
2015-09-29 | $9.22 | $9.30 | $9.10 | $9.22 | $13.80 | 60,587 |
2015-09-28 | $9.39 | $9.49 | $9.08 | $9.13 | $13.67 | 108,928 |
2015-09-25 | $9.80 | $9.84 | $9.59 | $9.61 | $14.38 | 67,727 |
2015-09-24 | $9.63 | $9.80 | $9.54 | $9.77 | $14.62 | 185,561 |
2015-09-23 | $9.94 | $9.96 | $9.72 | $9.72 | $14.55 | 114,309 |
2015-09-22 | $10.02 | $10.09 | $9.82 | $9.92 | $14.85 | 244,610 |
2015-09-21 | $10.47 | $10.53 | $10.31 | $10.39 | $15.55 | 571,999 |
2015-09-18 | $10.46 | $10.67 | $10.40 | $10.44 | $15.63 | 21,665 |
2015-09-17 | $10.74 | $10.93 | $10.47 | $10.78 | $16.13 | 60,792 |
2015-09-16 | $10.65 | $10.87 | $10.53 | $10.80 | $16.16 | 56,553 |
2015-09-15 | $10.43 | $10.50 | $10.33 | $10.43 | $15.61 | 52,839 |
2015-09-14 | $10.46 | $10.49 | $10.33 | $10.40 | $15.57 | 64,748 |
2015-09-11 | $10.60 | $10.65 | $10.50 | $10.55 | $15.79 | 36,539 |
2015-09-10 | $10.60 | $10.70 | $10.55 | $10.58 | $15.84 | 18,070 |
2015-09-09 | $10.44 | $10.84 | $10.44 | $10.55 | $15.79 | 33,689 |
2015-09-08 | $10.42 | $10.55 | $10.35 | $10.44 | $15.63 | 82,057 |
BTC iShares MSCI Global Metals & Mining Producers ETF (PICK) News Headlines
Recent BTC iShares MSCI Global Metals & Mining Producers ETF (PICK) News
Similar Companies to BTC iShares MSCI Global Metals & Mining Producers ETF (PICK) 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 | -- | -- | -- |