BTC iShares MSCI India Small-Cap ETF (SMIN) Exchange: BATS
Data as of May 9, 2025
$69.53 ($-1.52) -2.14%
BTC iShares MSCI India Small-Cap ETF - Daily Information
Click for more stock information on BTC iShares MSCI India Small-Cap ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $69.80 |
Previous Close | $69.53 |
High | $70.14 |
Low | $69.53 |
Adjusted Open | $69.80 |
Previous Adjusted Close | $69.53 |
Adjusted High | $70.14 |
Adjusted Low | $69.53 |
About BTC iShares MSCI India Small-Cap ETF (SMIN)
The Fund seeks to track the investment results of the MSCI India Small Cap Index (the “Underlying Index”), which is designed to measure the performance of equity securities of small-capitalization companies in the Indian securities market. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the consumer discretionary and financials industries or sectors. The components of the Underlying Index are likely to change over time. The Fund 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 carries out its investment strategies by investing substantially all of its assets through a wholly-owned subsidiary in the Republic of Mauritius (the “Subsidiary”). The remaining assets will be invested directly by the Fund. The Subsidiary and the Fund generally will collectively invest at least 90% of the Fund's 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). BFA serves as investment adviser to both the Fund and the Subsidiary. Unless otherwise indicated, the term “Fund,” as used in this prospectus (the “Prospectus”), means the Fund and/or the Subsidiary, as applicable. 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 Underlying Index is sponsored by MSCI Inc. (the “Index Provider” or “MSCI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in BTC iShares MSCI India Small-Cap ETF (SMIN)
Historical Stock Data for BTC iShares MSCI India Small-Cap ETF (SMIN)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-06 | $69.80 | $70.14 | $69.53 | $69.53 | $69.53 | 272,703 |
2025-05-05 | $71.28 | $71.48 | $71.04 | $71.05 | $71.05 | 76,636 |
2025-05-02 | $70.81 | $70.82 | $70.07 | $70.54 | $70.54 | 200,763 |
2025-05-01 | $69.92 | $70.07 | $69.53 | $69.91 | $69.91 | 141,169 |
2025-04-30 | $69.73 | $69.85 | $69.32 | $69.53 | $69.53 | 252,555 |
2025-04-29 | $70.58 | $70.75 | $70.42 | $70.68 | $70.68 | 183,076 |
2025-04-28 | $70.69 | $70.79 | $69.72 | $70.24 | $70.24 | 507,757 |
2025-04-25 | $69.63 | $70.18 | $69.29 | $69.91 | $69.91 | 370,827 |
2025-04-24 | $70.71 | $71.73 | $70.71 | $71.61 | $71.61 | 97,830 |
2025-04-23 | $71.27 | $71.44 | $70.26 | $70.44 | $70.44 | 119,134 |
2025-04-22 | $71.58 | $71.98 | $71.08 | $71.40 | $71.40 | 228,251 |
2025-04-21 | $70.90 | $70.94 | $70.02 | $70.61 | $70.61 | 207,289 |
2025-04-17 | $69.05 | $70.00 | $69.04 | $69.72 | $69.72 | 142,702 |
2025-04-16 | $68.69 | $68.99 | $68.07 | $68.28 | $68.28 | 132,488 |
2025-04-15 | $68.51 | $68.77 | $68.00 | $68.24 | $68.24 | 142,409 |
2025-04-14 | $68.49 | $68.49 | $67.41 | $67.99 | $67.99 | 110,425 |
2025-04-11 | $66.65 | $67.55 | $66.07 | $67.38 | $67.38 | 83,098 |
2025-04-10 | $66.10 | $67.12 | $65.53 | $66.65 | $66.65 | 89,263 |
2025-04-09 | $64.01 | $68.88 | $63.71 | $67.63 | $67.63 | 272,969 |
2025-04-08 | $66.21 | $66.59 | $64.06 | $65.02 | $65.02 | 122,290 |
2025-04-07 | $63.90 | $67.55 | $63.48 | $65.10 | $65.10 | 230,987 |
2025-04-04 | $66.47 | $66.58 | $64.40 | $64.64 | $64.64 | 376,844 |
2025-04-03 | $68.66 | $69.12 | $68.56 | $68.63 | $68.63 | 630,062 |
2025-04-02 | $68.48 | $69.25 | $68.48 | $69.21 | $69.21 | 133,602 |
2025-04-01 | $67.95 | $68.59 | $67.61 | $68.29 | $68.29 | 268,014 |
2025-03-31 | $67.68 | $68.30 | $67.51 | $68.09 | $68.09 | 525,982 |
2025-03-28 | $68.46 | $68.85 | $67.80 | $68.00 | $68.00 | 117,658 |
2025-03-27 | $68.52 | $68.85 | $68.29 | $68.85 | $68.85 | 477,228 |
2025-03-26 | $68.25 | $68.25 | $67.62 | $67.92 | $67.92 | 305,488 |
2025-03-25 | $69.12 | $69.26 | $68.76 | $69.08 | $69.08 | 198,182 |
2025-03-24 | $69.83 | $70.10 | $69.63 | $70.08 | $70.08 | 326,721 |
2025-03-21 | $69.06 | $69.54 | $68.59 | $69.31 | $69.31 | 495,181 |
2025-03-20 | $67.25 | $67.80 | $67.17 | $67.60 | $67.60 | 307,019 |
2025-03-19 | $67.15 | $68.03 | $67.15 | $67.88 | $67.88 | 389,473 |
2025-03-18 | $65.99 | $66.25 | $65.72 | $65.92 | $65.92 | 453,939 |
2025-03-17 | $64.00 | $64.89 | $64.00 | $64.88 | $64.88 | 126,401 |
2025-03-14 | $63.88 | $64.52 | $63.88 | $64.35 | $64.35 | 150,770 |
2025-03-13 | $63.34 | $63.70 | $63.14 | $63.48 | $63.48 | 100,058 |
2025-03-12 | $63.88 | $64.26 | $63.79 | $64.12 | $64.12 | 692,741 |
2025-03-11 | $64.06 | $64.50 | $63.84 | $64.35 | $64.35 | 864,924 |
2025-03-10 | $65.00 | $65.00 | $63.82 | $64.21 | $64.21 | 365,565 |
2025-03-07 | $65.51 | $65.89 | $65.14 | $65.85 | $65.85 | 187,766 |
2025-03-06 | $65.52 | $65.67 | $65.07 | $65.15 | $65.15 | 333,201 |
2025-03-05 | $64.36 | $65.19 | $64.12 | $65.13 | $65.13 | 511,571 |
2025-03-04 | $62.19 | $62.82 | $61.60 | $62.46 | $62.46 | 452,690 |
2025-03-03 | $61.94 | $62.52 | $61.54 | $61.54 | $61.54 | 379,068 |
2025-02-28 | $62.11 | $62.96 | $61.73 | $62.72 | $62.72 | 315,981 |
2025-02-27 | $63.09 | $63.43 | $62.81 | $62.96 | $62.96 | 327,990 |
2025-02-26 | $64.52 | $64.85 | $64.34 | $64.54 | $64.54 | 116,374 |
2025-02-25 | $64.70 | $65.03 | $64.43 | $64.92 | $64.92 | 314,963 |
2025-02-24 | $64.99 | $65.01 | $64.72 | $64.94 | $64.94 | 186,006 |
2025-02-21 | $65.93 | $65.93 | $65.01 | $65.01 | $65.01 | 172,099 |
2025-02-20 | $65.69 | $66.32 | $65.63 | $66.27 | $66.27 | 225,671 |
2025-02-19 | $64.67 | $64.90 | $64.66 | $64.90 | $64.90 | 243,982 |
2025-02-18 | $64.35 | $64.35 | $63.75 | $63.87 | $63.87 | 414,124 |
2025-02-14 | $65.38 | $65.41 | $64.90 | $64.95 | $64.95 | 397,781 |
2025-02-13 | $66.78 | $67.02 | $66.54 | $67.02 | $67.02 | 203,128 |
2025-02-12 | $66.59 | $66.62 | $66.19 | $66.25 | $66.25 | 343,037 |
2025-02-11 | $67.13 | $67.39 | $66.98 | $67.12 | $67.12 | 385,332 |
2025-02-10 | $68.45 | $68.69 | $68.38 | $68.60 | $68.60 | 536,565 |
2025-02-07 | $69.79 | $69.79 | $68.93 | $69.00 | $69.00 | 196,060 |
2025-02-06 | $69.91 | $69.99 | $69.67 | $69.78 | $69.78 | 220,793 |
2025-02-05 | $70.39 | $70.39 | $70.07 | $70.38 | $70.38 | 393,710 |
2025-02-04 | $69.25 | $69.77 | $69.25 | $69.72 | $69.72 | 536,019 |
2025-02-03 | $68.72 | $69.50 | $68.67 | $69.08 | $69.08 | 1,060,285 |
2025-01-31 | $70.11 | $70.16 | $69.51 | $69.74 | $69.74 | 625,484 |
2025-01-30 | $69.44 | $69.75 | $69.31 | $69.65 | $69.65 | 453,825 |
2025-01-29 | $69.14 | $69.46 | $69.14 | $69.40 | $69.40 | 514,851 |
2025-01-28 | $67.87 | $67.87 | $67.51 | $67.78 | $67.78 | 510,908 |
2025-01-27 | $68.74 | $68.85 | $68.50 | $68.63 | $68.63 | 895,129 |
2025-01-24 | $70.47 | $70.55 | $70.30 | $70.38 | $70.38 | 250,190 |
2025-01-23 | $71.43 | $71.76 | $71.43 | $71.75 | $71.75 | 380,176 |
2025-01-22 | $70.82 | $70.89 | $70.50 | $70.50 | $70.50 | 560,436 |
2025-01-21 | $71.74 | $71.92 | $71.51 | $71.77 | $71.77 | 281,954 |
2025-01-17 | $72.03 | $72.60 | $72.03 | $72.36 | $72.36 | 114,903 |
2025-01-16 | $72.43 | $72.50 | $72.23 | $72.36 | $72.36 | 261,589 |
2025-01-15 | $72.45 | $72.45 | $72.08 | $72.10 | $72.10 | 201,805 |
2025-01-14 | $71.77 | $71.86 | $71.39 | $71.69 | $71.69 | 521,204 |
2025-01-13 | $70.77 | $71.09 | $70.62 | $70.97 | $70.97 | 564,892 |
2025-01-10 | $73.12 | $74.48 | $72.47 | $72.61 | $72.61 | 341,987 |
2025-01-08 | $75.18 | $75.18 | $74.93 | $75.06 | $75.06 | 165,899 |
2025-01-07 | $76.70 | $76.70 | $76.00 | $76.19 | $76.19 | 165,458 |
2025-01-06 | $75.77 | $75.88 | $75.28 | $75.36 | $75.36 | 226,762 |
2025-01-03 | $77.19 | $77.37 | $76.95 | $77.16 | $77.16 | 89,668 |
2025-01-02 | $77.26 | $77.71 | $76.95 | $76.95 | $76.95 | 83,820 |
2024-12-31 | $76.41 | $76.54 | $76.11 | $76.45 | $76.45 | 95,094 |
2024-12-30 | $75.77 | $75.94 | $75.62 | $75.68 | $75.68 | 111,334 |
2024-12-27 | $76.44 | $76.51 | $76.20 | $76.40 | $76.40 | 78,582 |
2024-12-26 | $76.40 | $76.70 | $76.32 | $76.49 | $76.49 | 111,003 |
2024-12-24 | $76.49 | $77.17 | $76.49 | $77.15 | $77.15 | 114,901 |
2024-12-23 | $76.99 | $76.99 | $76.02 | $76.15 | $76.15 | 177,445 |
2024-12-20 | $77.10 | $77.58 | $76.67 | $77.26 | $77.26 | 224,389 |
2024-12-19 | $77.86 | $78.10 | $77.49 | $77.68 | $77.68 | 480,363 |
2024-12-18 | $78.10 | $78.36 | $76.86 | $76.86 | $76.86 | 143,783 |
2024-12-17 | $78.60 | $78.99 | $78.39 | $78.67 | $78.67 | 452,673 |
2024-12-16 | $84.16 | $84.44 | $84.16 | $84.39 | $79.13 | 60,048 |
2024-12-13 | $83.93 | $84.24 | $83.89 | $84.05 | $78.81 | 68,359 |
2024-12-12 | $84.09 | $84.15 | $83.81 | $83.82 | $78.59 | 69,448 |
2024-12-11 | $84.89 | $84.94 | $84.75 | $84.89 | $79.60 | 69,016 |
2024-12-10 | $84.79 | $84.79 | $84.31 | $84.72 | $79.44 | 141,479 |
2024-12-09 | $84.77 | $84.82 | $84.13 | $84.28 | $79.02 | 50,343 |
2024-12-06 | $84.65 | $84.65 | $84.19 | $84.46 | $84.46 | 65,426 |
2024-12-05 | $84.48 | $84.48 | $84.13 | $84.40 | $84.40 | 289,066 |
2024-12-04 | $83.84 | $84.00 | $83.72 | $83.98 | $83.98 | 88,797 |
2024-12-03 | $83.29 | $83.43 | $83.08 | $83.38 | $83.38 | 213,643 |
2024-12-02 | $82.80 | $83.00 | $82.51 | $82.68 | $82.68 | 102,263 |
2024-11-29 | $82.89 | $83.15 | $82.60 | $83.02 | $83.02 | 58,148 |
2024-11-27 | $82.30 | $82.72 | $82.30 | $82.63 | $82.63 | 59,909 |
2024-11-26 | $81.75 | $82.00 | $81.51 | $81.61 | $81.61 | 91,658 |
2024-11-25 | $81.64 | $81.89 | $81.45 | $81.83 | $81.83 | 710,525 |
2024-11-22 | $80.00 | $80.46 | $80.00 | $80.46 | $80.46 | 304,276 |
2024-11-21 | $79.55 | $79.86 | $79.08 | $79.56 | $79.56 | 368,196 |
2024-11-20 | $80.15 | $80.34 | $79.80 | $80.30 | $80.30 | 104,890 |
2024-11-19 | $79.25 | $80.21 | $79.25 | $79.97 | $79.97 | 243,805 |
2024-11-18 | $78.98 | $79.22 | $78.84 | $78.88 | $78.88 | 343,084 |
2024-11-15 | $79.40 | $79.56 | $78.84 | $79.06 | $79.06 | 164,400 |
2024-11-14 | $79.61 | $79.91 | $79.32 | $79.57 | $79.57 | 364,336 |
2024-11-13 | $79.14 | $79.14 | $78.62 | $79.00 | $79.00 | 329,525 |
2024-11-12 | $81.16 | $81.16 | $80.51 | $80.58 | $80.58 | 128,637 |
2024-11-11 | $81.51 | $81.78 | $81.33 | $81.55 | $81.55 | 152,315 |
2024-11-08 | $82.57 | $82.57 | $81.62 | $81.64 | $81.64 | 218,014 |
2024-11-07 | $83.59 | $83.71 | $83.06 | $83.51 | $83.51 | 107,731 |
2024-11-06 | $83.52 | $83.60 | $82.96 | $83.56 | $83.56 | 179,339 |
2024-11-05 | $82.49 | $82.74 | $82.17 | $82.45 | $82.45 | 334,497 |
2024-11-04 | $82.31 | $82.52 | $82.04 | $82.37 | $82.37 | 170,839 |
2024-11-01 | $83.68 | $83.68 | $82.92 | $83.00 | $83.00 | 390,475 |
2024-10-31 | $82.89 | $83.54 | $82.36 | $82.91 | $82.91 | 387,684 |
2024-10-30 | $81.84 | $82.09 | $81.75 | $81.82 | $81.82 | 351,653 |
2024-10-29 | $81.01 | $81.23 | $81.01 | $81.21 | $81.21 | 133,856 |
2024-10-28 | $80.62 | $81.23 | $80.61 | $81.03 | $81.03 | 173,700 |
2024-10-25 | $80.42 | $80.42 | $80.02 | $80.10 | $80.10 | 242,386 |
2024-10-24 | $81.61 | $82.00 | $81.27 | $81.35 | $81.35 | 349,267 |
2024-10-23 | $81.78 | $82.12 | $81.46 | $82.12 | $82.12 | 383,183 |
2024-10-22 | $81.67 | $81.67 | $81.13 | $81.42 | $81.42 | 565,461 |
2024-10-21 | $83.63 | $83.83 | $83.33 | $83.81 | $83.81 | 130,278 |
2024-10-18 | $84.74 | $84.95 | $84.44 | $84.56 | $84.56 | 90,028 |
2024-10-17 | $84.64 | $84.90 | $84.41 | $84.50 | $84.50 | 384,270 |
2024-10-16 | $85.93 | $86.27 | $85.73 | $86.27 | $86.27 | 116,588 |
2024-10-15 | $86.00 | $86.00 | $85.52 | $85.71 | $85.71 | 66,148 |
2024-10-14 | $85.18 | $85.36 | $85.02 | $85.25 | $85.25 | 57,046 |
2024-10-11 | $84.73 | $85.14 | $84.73 | $85.10 | $85.10 | 60,329 |
2024-10-10 | $84.72 | $84.98 | $84.35 | $84.72 | $84.72 | 63,542 |
2024-10-09 | $84.41 | $85.00 | $84.21 | $84.86 | $84.86 | 159,346 |
2024-10-08 | $83.93 | $83.93 | $83.39 | $83.75 | $83.75 | 418,330 |
2024-10-07 | $82.90 | $82.90 | $81.46 | $81.97 | $81.97 | 678,385 |
2024-10-04 | $84.54 | $84.58 | $84.24 | $84.45 | $84.45 | 110,911 |
2024-10-03 | $84.88 | $85.17 | $84.39 | $84.56 | $84.56 | 549,509 |
2024-10-02 | $85.77 | $85.77 | $85.04 | $85.39 | $85.39 | 159,742 |
2024-10-01 | $86.45 | $86.45 | $85.50 | $85.82 | $85.82 | 346,236 |
2024-09-30 | $86.04 | $86.07 | $85.50 | $86.00 | $86.00 | 109,987 |
2024-09-27 | $85.89 | $86.14 | $85.76 | $85.90 | $85.90 | 112,952 |
2024-09-26 | $86.10 | $86.32 | $85.54 | $85.70 | $85.70 | 136,433 |
2024-09-25 | $86.50 | $86.74 | $86.28 | $86.44 | $86.44 | 193,207 |
2024-09-24 | $86.73 | $86.84 | $86.20 | $86.40 | $86.40 | 90,397 |
2024-09-23 | $86.93 | $87.06 | $86.43 | $86.97 | $86.97 | 104,475 |
2024-09-20 | $86.01 | $86.63 | $85.83 | $86.33 | $86.33 | 189,108 |
2024-09-19 | $85.54 | $85.74 | $85.26 | $85.62 | $85.62 | 163,369 |
2024-09-18 | $85.95 | $86.41 | $85.65 | $85.87 | $85.87 | 95,662 |
2024-09-17 | $86.47 | $86.47 | $85.91 | $86.24 | $86.24 | 122,301 |
2024-09-16 | $86.49 | $86.65 | $86.01 | $86.50 | $86.50 | 117,020 |
2024-09-13 | $86.05 | $86.45 | $85.85 | $86.45 | $86.45 | 137,829 |
2024-09-12 | $85.22 | $85.62 | $84.87 | $85.59 | $85.59 | 140,983 |
2024-09-11 | $84.79 | $85.13 | $84.10 | $84.99 | $84.99 | 411,440 |
2024-09-10 | $85.23 | $85.23 | $84.85 | $85.19 | $85.19 | 111,956 |
2024-09-09 | $84.11 | $84.56 | $83.99 | $84.35 | $84.35 | 93,385 |
2024-09-06 | $84.28 | $84.67 | $83.91 | $83.93 | $83.93 | 154,300 |
2024-09-05 | $84.92 | $85.18 | $84.73 | $85.08 | $85.08 | 113,246 |
2024-09-04 | $84.11 | $84.90 | $84.11 | $84.78 | $84.78 | 91,981 |
2024-09-03 | $84.40 | $84.40 | $83.80 | $84.00 | $84.00 | 82,664 |
2024-08-30 | $83.93 | $84.49 | $83.93 | $84.41 | $84.41 | 107,864 |
2024-08-29 | $83.55 | $83.72 | $83.06 | $83.22 | $83.22 | 81,140 |
2024-08-28 | $83.75 | $84.00 | $83.55 | $83.74 | $83.74 | 92,300 |
2024-08-27 | $83.94 | $84.25 | $83.77 | $84.25 | $84.25 | 223,436 |
2024-08-26 | $83.69 | $83.93 | $83.54 | $83.92 | $83.92 | 73,191 |
2024-08-23 | $83.53 | $83.77 | $83.32 | $83.59 | $83.59 | 134,163 |
2024-08-22 | $83.53 | $83.59 | $83.24 | $83.25 | $83.25 | 48,423 |
2024-08-21 | $83.38 | $83.66 | $82.95 | $83.64 | $83.64 | 134,593 |
2024-08-20 | $82.66 | $82.85 | $82.45 | $82.59 | $82.59 | 54,442 |
2024-08-19 | $82.50 | $82.61 | $82.32 | $82.51 | $82.51 | 95,029 |
2024-08-16 | $81.58 | $81.97 | $81.58 | $81.97 | $81.97 | 111,948 |
2024-08-15 | $80.85 | $81.44 | $80.85 | $81.16 | $81.16 | 79,168 |
2024-08-14 | $80.58 | $80.87 | $80.36 | $80.52 | $80.52 | 235,446 |
2024-08-13 | $81.28 | $81.28 | $80.71 | $80.86 | $80.86 | 106,992 |
2024-08-12 | $81.56 | $81.95 | $81.47 | $81.59 | $81.59 | 135,194 |
2024-08-09 | $81.05 | $81.48 | $80.79 | $81.15 | $81.15 | 211,184 |
2024-08-08 | $81.08 | $81.34 | $80.90 | $81.33 | $81.33 | 113,836 |
2024-08-07 | $81.29 | $81.29 | $80.42 | $80.44 | $80.44 | 111,039 |
2024-08-06 | $79.80 | $80.27 | $79.51 | $79.93 | $79.93 | 135,763 |
2024-08-05 | $78.47 | $80.04 | $78.29 | $79.48 | $79.48 | 350,352 |
2024-08-02 | $82.49 | $82.65 | $81.94 | $82.55 | $82.55 | 315,645 |
2024-08-01 | $83.35 | $83.35 | $82.38 | $82.38 | $82.38 | 249,912 |
2024-07-31 | $83.58 | $83.99 | $83.52 | $83.95 | $83.95 | 90,626 |
2024-07-30 | $82.99 | $83.38 | $82.91 | $83.15 | $83.15 | 121,931 |
2024-07-29 | $82.44 | $82.81 | $82.44 | $82.76 | $82.76 | 116,929 |
2024-07-26 | $82.35 | $82.35 | $81.95 | $82.08 | $82.08 | 265,685 |
2024-07-25 | $81.35 | $81.71 | $81.25 | $81.36 | $81.36 | 196,506 |
2024-07-24 | $81.61 | $82.04 | $81.19 | $81.42 | $81.42 | 291,479 |
2024-07-23 | $81.79 | $81.88 | $80.49 | $80.74 | $80.74 | 348,466 |
2024-07-22 | $81.75 | $82.18 | $81.75 | $82.09 | $82.09 | 263,207 |
2024-07-19 | $81.27 | $81.45 | $80.76 | $80.96 | $80.96 | 245,348 |
2024-07-18 | $83.18 | $83.19 | $82.32 | $82.32 | $82.32 | 260,256 |
2024-07-17 | $83.87 | $83.97 | $83.62 | $83.68 | $83.68 | 138,317 |
2024-07-16 | $83.77 | $84.25 | $83.61 | $84.12 | $84.12 | 182,524 |
2024-07-15 | $83.73 | $83.73 | $83.38 | $83.41 | $83.41 | 285,899 |
2024-07-12 | $83.65 | $83.80 | $83.46 | $83.46 | $83.46 | 245,838 |
2024-07-11 | $83.65 | $83.75 | $83.45 | $83.72 | $83.72 | 162,822 |
2024-07-10 | $83.16 | $83.16 | $82.79 | $83.02 | $83.02 | 437,636 |
2024-07-09 | $83.39 | $83.59 | $83.24 | $83.50 | $83.50 | 360,085 |
2024-07-08 | $83.38 | $83.48 | $83.09 | $83.16 | $83.16 | 285,603 |
2024-07-05 | $83.23 | $83.62 | $83.14 | $83.45 | $83.45 | 154,191 |
2024-07-03 | $82.66 | $82.94 | $82.42 | $82.94 | $82.94 | 403,823 |
2024-07-02 | $81.99 | $82.25 | $81.64 | $82.04 | $82.04 | 142,027 |
2024-07-01 | $82.09 | $82.20 | $81.85 | $82.05 | $82.05 | 130,207 |
2024-06-28 | $81.00 | $81.16 | $80.62 | $80.88 | $80.88 | 259,976 |
2024-06-27 | $80.54 | $80.69 | $80.42 | $80.60 | $80.60 | 156,120 |
2024-06-26 | $80.69 | $80.92 | $80.40 | $80.61 | $80.61 | 58,266 |
2024-06-25 | $80.71 | $80.71 | $80.25 | $80.62 | $80.62 | 345,406 |
2024-06-24 | $80.88 | $81.08 | $80.48 | $80.64 | $80.64 | 635,175 |
2024-06-21 | $80.60 | $80.88 | $80.39 | $80.64 | $80.64 | 231,471 |
2024-06-20 | $80.87 | $80.87 | $80.16 | $80.28 | $80.28 | 487,879 |
2024-06-18 | $80.82 | $81.09 | $80.78 | $81.09 | $81.09 | 147,323 |
2024-06-17 | $80.47 | $80.58 | $80.20 | $80.58 | $80.58 | 149,796 |
2024-06-14 | $79.91 | $80.37 | $79.77 | $80.37 | $80.37 | 217,679 |
2024-06-13 | $79.63 | $79.63 | $79.11 | $79.33 | $79.33 | 186,272 |
2024-06-12 | $79.07 | $79.41 | $78.76 | $79.38 | $79.38 | 223,963 |
2024-06-11 | $77.75 | $77.92 | $77.59 | $77.91 | $77.91 | 237,576 |
2024-06-10 | $77.38 | $77.50 | $77.19 | $77.50 | $77.50 | 167,854 |
2024-06-07 | $76.66 | $76.88 | $76.61 | $76.67 | $76.67 | 498,960 |
2024-06-06 | $75.66 | $75.87 | $75.36 | $75.55 | $75.55 | 466,341 |
2024-06-05 | $74.00 | $74.33 | $73.83 | $74.32 | $74.32 | 416,671 |
2024-06-04 | $72.26 | $72.30 | $71.41 | $72.05 | $72.05 | 639,957 |
2024-06-03 | $77.03 | $77.05 | $76.56 | $76.92 | $76.92 | 332,877 |
2024-05-31 | $75.54 | $75.54 | $74.85 | $75.34 | $75.34 | 812,934 |
2024-05-30 | $74.78 | $75.21 | $74.68 | $75.16 | $75.16 | 198,765 |
2024-05-29 | $75.56 | $75.57 | $75.35 | $75.55 | $75.55 | 142,334 |
2024-05-28 | $75.94 | $75.94 | $75.24 | $75.44 | $75.44 | 201,778 |
2024-05-24 | $76.24 | $76.57 | $76.15 | $76.49 | $76.49 | 658,224 |
2024-05-23 | $76.24 | $76.27 | $75.70 | $75.92 | $75.92 | 548,946 |
2024-05-22 | $76.08 | $76.08 | $75.70 | $75.85 | $75.85 | 634,173 |
2024-05-21 | $76.00 | $76.24 | $75.83 | $75.94 | $75.94 | 582,117 |
2024-05-20 | $76.51 | $76.74 | $76.32 | $76.71 | $76.71 | 188,417 |
2024-05-17 | $75.51 | $75.92 | $75.51 | $75.92 | $75.92 | 424,485 |
2024-05-16 | $74.55 | $74.85 | $74.53 | $74.83 | $74.83 | 173,102 |
2024-05-15 | $74.27 | $74.39 | $74.11 | $74.37 | $74.37 | 132,525 |
2024-05-14 | $73.74 | $73.88 | $73.52 | $73.75 | $73.75 | 252,650 |
2024-05-13 | $72.92 | $72.92 | $72.48 | $72.59 | $72.59 | 652,561 |
2024-05-10 | $73.00 | $73.25 | $72.21 | $72.34 | $72.34 | 173,200 |
2024-05-09 | $72.47 | $72.94 | $72.16 | $72.85 | $72.85 | 614,027 |
2024-05-08 | $73.73 | $73.78 | $73.46 | $73.62 | $73.62 | 417,979 |
2024-05-07 | $73.95 | $73.95 | $73.55 | $73.66 | $73.66 | 278,813 |
2024-05-06 | $74.88 | $74.88 | $74.27 | $74.77 | $74.77 | 275,831 |
2024-05-03 | $75.85 | $75.91 | $75.24 | $75.50 | $75.50 | 386,602 |
2024-05-02 | $75.68 | $75.98 | $75.48 | $75.82 | $75.82 | 210,162 |
2024-05-01 | $75.36 | $75.71 | $75.04 | $75.60 | $75.60 | 112,087 |
2024-04-30 | $75.51 | $75.51 | $75.06 | $75.27 | $75.27 | 118,034 |
2024-04-29 | $75.60 | $75.74 | $75.02 | $75.69 | $75.69 | 323,126 |
2024-04-26 | $75.48 | $75.90 | $75.39 | $75.79 | $75.79 | 163,876 |
2024-04-25 | $74.76 | $75.47 | $74.64 | $75.47 | $75.47 | 121,166 |
2024-04-24 | $74.68 | $74.80 | $74.48 | $74.75 | $74.75 | 404,068 |
2024-04-23 | $74.27 | $74.62 | $74.00 | $74.62 | $74.62 | 312,991 |
2024-04-22 | $73.37 | $73.94 | $73.28 | $73.88 | $73.88 | 134,391 |
2024-04-19 | $72.75 | $72.92 | $72.59 | $72.79 | $72.79 | 58,007 |
2024-04-18 | $72.49 | $73.00 | $72.32 | $72.71 | $72.71 | 196,621 |
2024-04-17 | $72.72 | $72.99 | $72.06 | $72.23 | $72.23 | 164,395 |
2024-04-16 | $72.45 | $72.66 | $72.26 | $72.38 | $72.38 | 220,771 |
2024-04-15 | $72.76 | $72.77 | $72.02 | $72.03 | $72.03 | 164,902 |
2024-04-12 | $73.20 | $73.39 | $72.70 | $72.76 | $72.76 | 100,731 |
2024-04-11 | $73.58 | $73.80 | $73.27 | $73.62 | $73.62 | 123,165 |
2024-04-10 | $73.57 | $73.73 | $73.27 | $73.60 | $73.60 | 78,790 |
2024-04-09 | $74.14 | $74.16 | $73.74 | $74.11 | $74.11 | 102,036 |
2024-04-08 | $73.86 | $74.19 | $73.77 | $74.11 | $74.11 | 204,820 |
2024-04-05 | $73.43 | $73.78 | $73.37 | $73.78 | $73.78 | 217,077 |
2024-04-04 | $73.30 | $73.50 | $72.68 | $72.83 | $72.83 | 287,260 |
2024-04-03 | $72.40 | $72.98 | $72.40 | $72.80 | $72.80 | 129,020 |
2024-04-02 | $72.10 | $72.29 | $72.00 | $72.12 | $72.12 | 332,533 |
2024-04-01 | $71.59 | $71.87 | $71.41 | $71.56 | $71.56 | 165,837 |
2024-03-28 | $70.24 | $70.44 | $70.09 | $70.27 | $70.27 | 150,471 |
2024-03-27 | $69.91 | $70.15 | $69.78 | $70.15 | $70.15 | 346,118 |
2024-03-26 | $69.38 | $69.50 | $69.25 | $69.31 | $69.31 | 146,326 |
2024-03-25 | $68.87 | $69.29 | $68.87 | $69.08 | $69.08 | 155,898 |
2024-03-22 | $68.94 | $69.21 | $68.94 | $69.04 | $69.04 | 324,557 |
2024-03-21 | $68.82 | $68.96 | $68.63 | $68.82 | $68.82 | 171,084 |
2024-03-20 | $67.54 | $67.92 | $67.33 | $67.77 | $67.77 | 268,650 |
2024-03-19 | $68.09 | $68.09 | $67.50 | $67.69 | $67.69 | 239,743 |
2024-03-18 | $68.54 | $68.72 | $68.28 | $68.45 | $68.45 | 223,966 |
2024-03-15 | $68.71 | $68.78 | $68.13 | $68.53 | $68.53 | 735,035 |
2024-03-14 | $68.09 | $68.50 | $67.86 | $68.01 | $68.01 | 611,387 |
2024-03-13 | $67.30 | $67.30 | $66.45 | $66.69 | $66.69 | 778,345 |
2024-03-12 | $70.01 | $70.01 | $69.43 | $69.68 | $69.68 | 1,012,384 |
2024-03-11 | $71.36 | $71.36 | $70.75 | $70.98 | $70.98 | 185,109 |
2024-03-08 | $72.29 | $72.50 | $72.04 | $72.24 | $72.24 | 170,943 |
2024-03-07 | $72.15 | $72.26 | $72.04 | $72.15 | $72.15 | 207,523 |
2024-03-06 | $71.72 | $71.87 | $71.35 | $71.51 | $71.51 | 437,034 |
2024-03-05 | $72.45 | $72.76 | $72.11 | $72.22 | $72.22 | 371,350 |
2024-03-04 | $73.32 | $73.32 | $72.71 | $72.79 | $72.79 | 163,355 |
2024-03-01 | $73.13 | $73.52 | $73.00 | $73.52 | $73.52 | 117,020 |
2024-02-29 | $73.01 | $73.01 | $72.31 | $72.70 | $72.70 | 149,079 |
2024-02-28 | $72.99 | $72.99 | $72.08 | $72.45 | $72.45 | 210,367 |
2024-02-27 | $73.85 | $73.85 | $73.28 | $73.51 | $73.51 | 123,262 |
2024-02-26 | $73.77 | $73.89 | $73.55 | $73.82 | $73.82 | 94,712 |
2024-02-23 | $73.70 | $73.81 | $73.46 | $73.78 | $73.78 | 143,254 |
2024-02-22 | $73.30 | $73.39 | $73.01 | $73.28 | $73.28 | 101,385 |
2024-02-21 | $73.08 | $73.08 | $72.73 | $72.92 | $72.92 | 204,557 |
2024-02-20 | $73.66 | $73.89 | $73.44 | $73.58 | $73.58 | 324,867 |
2024-02-16 | $73.34 | $73.47 | $73.11 | $73.18 | $73.18 | 123,089 |
2024-02-15 | $73.07 | $73.23 | $72.71 | $73.20 | $73.20 | 135,281 |
2024-02-14 | $72.35 | $72.64 | $72.12 | $72.48 | $72.48 | 219,197 |
2024-02-13 | $71.63 | $71.65 | $70.82 | $71.12 | $71.12 | 321,099 |
2024-02-12 | $72.50 | $73.17 | $71.65 | $71.98 | $71.98 | 497,197 |
2024-02-09 | $73.83 | $73.83 | $73.05 | $73.41 | $73.41 | 111,907 |
2024-02-08 | $74.21 | $74.31 | $73.70 | $73.89 | $73.89 | 125,983 |
2024-02-07 | $74.70 | $74.79 | $74.27 | $74.57 | $74.57 | 110,428 |
2024-02-06 | $74.33 | $74.74 | $74.16 | $74.47 | $74.47 | 162,791 |
2024-02-05 | $73.50 | $73.58 | $73.12 | $73.28 | $73.28 | 124,278 |
2024-02-02 | $73.58 | $73.81 | $73.12 | $73.66 | $73.66 | 136,995 |
2024-02-01 | $73.51 | $73.69 | $73.12 | $73.58 | $73.58 | 139,577 |
2024-01-31 | $73.55 | $73.98 | $73.36 | $73.42 | $73.42 | 233,476 |
2024-01-30 | $72.04 | $72.18 | $71.73 | $72.08 | $72.08 | 83,841 |
2024-01-29 | $72.27 | $72.27 | $71.82 | $72.25 | $72.25 | 95,884 |
2024-01-26 | $71.51 | $71.81 | $71.37 | $71.57 | $71.57 | 94,796 |
2024-01-25 | $71.59 | $71.69 | $71.31 | $71.32 | $71.32 | 373,173 |
2024-01-24 | $71.46 | $71.82 | $71.10 | $71.35 | $71.35 | 403,013 |
2024-01-23 | $71.13 | $71.13 | $70.01 | $70.17 | $70.17 | 665,356 |
2024-01-22 | $72.75 | $73.00 | $72.32 | $72.90 | $72.90 | 308,949 |
2024-01-19 | $72.00 | $72.50 | $71.80 | $72.21 | $72.21 | 215,156 |
2024-01-18 | $71.34 | $71.60 | $71.15 | $71.40 | $71.40 | 145,881 |
2024-01-17 | $71.30 | $71.48 | $70.95 | $71.14 | $71.14 | 119,617 |
2024-01-16 | $72.51 | $72.51 | $71.64 | $71.86 | $71.86 | 359,747 |
2024-01-12 | $72.31 | $72.68 | $72.29 | $72.53 | $72.53 | 307,051 |
2024-01-11 | $71.79 | $72.00 | $71.26 | $71.79 | $71.79 | 135,123 |
2024-01-10 | $71.25 | $71.59 | $71.21 | $71.54 | $71.54 | 118,944 |
2024-01-09 | $71.57 | $71.57 | $70.95 | $71.13 | $71.13 | 151,400 |
2024-01-08 | $71.31 | $71.67 | $71.14 | $71.51 | $71.51 | 192,190 |
2024-01-05 | $71.75 | $71.95 | $71.34 | $71.63 | $71.63 | 250,296 |
2024-01-04 | $70.97 | $71.38 | $70.97 | $71.01 | $71.01 | 197,717 |
2024-01-03 | $70.36 | $70.70 | $70.13 | $70.33 | $70.33 | 229,546 |
2024-01-02 | $70.15 | $70.35 | $69.97 | $70.13 | $70.13 | 175,040 |
2023-12-29 | $69.83 | $70.16 | $69.76 | $69.79 | $69.79 | 114,865 |
2023-12-28 | $69.56 | $69.79 | $69.50 | $69.63 | $69.63 | 82,912 |
2023-12-27 | $69.42 | $69.64 | $69.18 | $69.30 | $69.30 | 119,082 |
2023-12-26 | $69.26 | $69.55 | $69.07 | $69.25 | $69.25 | 232,627 |
2023-12-22 | $69.05 | $69.25 | $68.83 | $69.14 | $69.14 | 229,698 |
2023-12-21 | $67.91 | $68.77 | $67.91 | $68.63 | $68.63 | 126,556 |
2023-12-20 | $67.83 | $67.95 | $66.96 | $67.00 | $67.00 | 333,025 |
2023-12-19 | $69.70 | $69.98 | $69.70 | $69.78 | $69.53 | 133,074 |
2023-12-18 | $69.55 | $69.81 | $69.36 | $69.61 | $69.36 | 162,719 |
2023-12-15 | $69.88 | $69.88 | $69.01 | $69.07 | $68.82 | 134,530 |
2023-12-14 | $69.37 | $69.71 | $69.24 | $69.52 | $69.27 | 350,219 |
2023-12-13 | $68.60 | $69.40 | $68.47 | $69.23 | $68.98 | 191,603 |
2023-12-12 | $68.12 | $68.39 | $67.86 | $68.20 | $68.20 | 215,392 |
2023-12-11 | $68.37 | $68.55 | $68.23 | $68.47 | $68.47 | 96,519 |
2023-12-08 | $67.92 | $68.19 | $67.60 | $68.03 | $68.03 | 216,783 |
2023-12-07 | $68.43 | $68.50 | $68.21 | $68.41 | $68.41 | 91,870 |
2023-12-06 | $68.23 | $68.29 | $67.83 | $67.84 | $67.84 | 117,297 |
2023-12-05 | $67.92 | $68.20 | $67.70 | $68.05 | $68.05 | 206,155 |
2023-12-04 | $68.18 | $68.24 | $67.80 | $67.85 | $67.85 | 196,361 |
2023-12-01 | $67.38 | $67.97 | $67.20 | $67.82 | $67.82 | 326,075 |
2023-11-30 | $67.31 | $67.40 | $67.04 | $67.28 | $67.28 | 119,284 |
2023-11-29 | $66.63 | $66.70 | $66.31 | $66.41 | $66.41 | 128,565 |
2023-11-28 | $66.23 | $66.59 | $66.18 | $66.27 | $66.27 | 171,615 |
2023-11-27 | $66.34 | $66.36 | $65.89 | $66.21 | $66.21 | 60,753 |
2023-11-24 | $66.15 | $66.46 | $66.15 | $66.20 | $66.20 | 35,081 |
2023-11-22 | $65.78 | $65.95 | $65.52 | $65.70 | $65.70 | 92,554 |
2023-11-21 | $66.15 | $66.31 | $66.03 | $66.04 | $66.04 | 52,099 |
2023-11-20 | $66.02 | $66.32 | $65.75 | $66.09 | $66.09 | 81,966 |
2023-11-17 | $65.99 | $66.31 | $65.87 | $66.04 | $66.04 | 87,219 |
2023-11-16 | $65.64 | $65.87 | $65.46 | $65.86 | $65.86 | 60,235 |
2023-11-15 | $65.48 | $65.76 | $65.27 | $65.40 | $65.40 | 98,611 |
2023-11-14 | $65.10 | $65.98 | $65.00 | $65.83 | $65.83 | 64,806 |
2023-11-13 | $64.63 | $64.95 | $64.53 | $64.69 | $64.69 | 79,388 |
2023-11-10 | $64.06 | $64.65 | $64.03 | $64.63 | $64.63 | 61,121 |
2023-11-09 | $64.05 | $64.14 | $63.73 | $63.73 | $63.73 | 84,976 |
2023-11-08 | $64.00 | $64.14 | $63.80 | $64.02 | $64.02 | 72,241 |
2023-11-07 | $63.60 | $63.89 | $63.25 | $63.70 | $63.70 | 75,288 |
2023-11-06 | $63.82 | $63.82 | $63.45 | $63.54 | $63.54 | 30,112 |
2023-11-03 | $63.19 | $63.56 | $63.00 | $63.44 | $63.44 | 33,444 |
2023-11-02 | $62.45 | $62.84 | $62.28 | $62.73 | $62.73 | 33,940 |
2023-11-01 | $61.66 | $62.19 | $61.66 | $62.01 | $62.01 | 58,774 |
2023-10-31 | $61.59 | $61.99 | $61.29 | $61.75 | $61.75 | 45,222 |
2023-10-30 | $61.79 | $61.97 | $61.48 | $61.78 | $61.78 | 37,901 |
2023-10-27 | $61.57 | $61.71 | $61.29 | $61.39 | $61.39 | 52,713 |
2023-10-26 | $60.84 | $61.16 | $60.65 | $60.95 | $60.95 | 51,152 |
2023-10-25 | $61.41 | $61.41 | $60.90 | $61.06 | $61.06 | 118,560 |
2023-10-24 | $61.82 | $62.09 | $61.70 | $61.71 | $61.71 | 55,489 |
2023-10-23 | $61.57 | $61.98 | $61.50 | $61.59 | $61.59 | 306,592 |
2023-10-20 | $63.64 | $63.83 | $63.30 | $63.30 | $63.30 | 84,310 |
2023-10-19 | $64.00 | $64.50 | $64.00 | $64.12 | $64.12 | 94,847 |
2023-10-18 | $64.00 | $64.00 | $63.52 | $63.69 | $63.69 | 74,379 |
2023-10-17 | $64.03 | $64.39 | $63.90 | $64.24 | $64.24 | 94,914 |
2023-10-16 | $64.00 | $64.33 | $63.64 | $64.19 | $64.19 | 147,393 |
2023-10-13 | $63.70 | $63.87 | $63.50 | $63.65 | $63.65 | 98,852 |
2023-10-12 | $64.00 | $64.08 | $63.51 | $63.72 | $63.72 | 95,475 |
2023-10-11 | $64.00 | $64.03 | $63.47 | $63.88 | $63.88 | 66,829 |
2023-10-10 | $63.43 | $63.79 | $63.26 | $63.75 | $63.75 | 57,864 |
2023-10-09 | $62.84 | $62.85 | $62.30 | $62.76 | $62.76 | 106,426 |
2023-10-06 | $63.62 | $64.09 | $63.50 | $64.02 | $64.02 | 65,708 |
2023-10-05 | $63.07 | $63.49 | $62.92 | $63.31 | $63.31 | 116,940 |
2023-10-04 | $62.95 | $63.03 | $62.53 | $62.94 | $62.94 | 54,520 |
2023-10-03 | $63.54 | $63.60 | $63.05 | $63.26 | $63.26 | 150,698 |
2023-10-02 | $63.10 | $63.26 | $62.81 | $62.87 | $62.87 | 150,033 |
2023-09-29 | $63.80 | $63.80 | $62.97 | $63.12 | $63.12 | 107,906 |
2023-09-28 | $63.20 | $63.45 | $63.00 | $63.41 | $63.41 | 87,658 |
2023-09-27 | $63.54 | $63.54 | $63.11 | $63.22 | $63.22 | 46,695 |
2023-09-26 | $63.01 | $63.10 | $62.68 | $62.80 | $62.80 | 77,547 |
2023-09-25 | $62.59 | $63.14 | $62.59 | $63.05 | $63.05 | 98,696 |
2023-09-22 | $62.89 | $63.09 | $62.55 | $62.63 | $62.63 | 40,766 |
2023-09-21 | $62.90 | $62.99 | $62.46 | $62.48 | $62.48 | 60,938 |
2023-09-20 | $63.52 | $63.78 | $63.13 | $63.23 | $63.23 | 124,361 |
2023-09-19 | $63.45 | $63.60 | $63.07 | $63.25 | $63.25 | 65,772 |
2023-09-18 | $63.14 | $63.68 | $63.03 | $63.47 | $63.47 | 128,081 |
2023-09-15 | $63.63 | $63.96 | $63.60 | $63.77 | $63.77 | 104,589 |
2023-09-14 | $63.79 | $64.14 | $63.76 | $63.93 | $63.93 | 88,815 |
2023-09-13 | $63.36 | $63.69 | $63.36 | $63.48 | $63.48 | 171,422 |
2023-09-12 | $63.26 | $63.35 | $62.75 | $63.21 | $63.21 | 221,297 |
2023-09-11 | $65.31 | $65.42 | $65.12 | $65.35 | $65.35 | 132,824 |
2023-09-08 | $64.77 | $65.00 | $64.65 | $64.90 | $64.90 | 101,454 |
2023-09-07 | $64.06 | $64.46 | $64.00 | $64.33 | $64.33 | 82,978 |
2023-09-06 | $63.96 | $64.35 | $63.69 | $63.73 | $63.73 | 96,771 |
2023-09-05 | $64.34 | $64.54 | $64.03 | $64.07 | $64.07 | 269,656 |
2023-09-01 | $63.55 | $63.95 | $63.49 | $63.88 | $63.88 | 63,015 |
2023-08-31 | $63.53 | $63.75 | $63.29 | $63.49 | $63.49 | 66,961 |
2023-08-30 | $62.86 | $63.31 | $62.86 | $63.14 | $63.14 | 64,067 |
2023-08-29 | $62.48 | $63.07 | $62.44 | $62.96 | $62.96 | 62,304 |
2023-08-28 | $62.44 | $62.57 | $62.28 | $62.44 | $62.44 | 66,003 |
2023-08-25 | $61.97 | $62.19 | $61.58 | $61.98 | $61.98 | 36,264 |
2023-08-24 | $62.30 | $62.30 | $61.84 | $62.09 | $62.09 | 30,509 |
2023-08-23 | $61.98 | $62.51 | $61.98 | $62.42 | $62.42 | 107,714 |
2023-08-22 | $61.56 | $61.70 | $61.25 | $61.25 | $61.25 | 27,489 |
2023-08-21 | $61.00 | $61.23 | $60.91 | $61.00 | $61.00 | 51,528 |
2023-08-18 | $60.56 | $60.76 | $60.48 | $60.71 | $60.71 | 32,799 |
2023-08-17 | $60.83 | $60.94 | $60.48 | $60.48 | $60.48 | 24,403 |
2023-08-16 | $60.50 | $60.76 | $60.23 | $60.25 | $60.25 | 23,080 |
2023-08-15 | $60.34 | $60.41 | $59.68 | $59.95 | $59.95 | 49,086 |
2023-08-14 | $60.36 | $60.46 | $60.06 | $60.38 | $60.38 | 43,108 |
2023-08-11 | $60.95 | $60.95 | $60.60 | $60.70 | $60.70 | 41,490 |
2023-08-10 | $61.01 | $61.35 | $60.85 | $60.92 | $60.92 | 70,161 |
2023-08-09 | $61.22 | $61.39 | $60.69 | $60.70 | $60.70 | 73,844 |
2023-08-08 | $60.77 | $61.08 | $60.21 | $60.58 | $60.58 | 114,230 |
2023-08-07 | $60.70 | $60.99 | $60.51 | $60.95 | $60.95 | 84,889 |
2023-08-04 | $60.51 | $60.86 | $60.32 | $60.69 | $60.69 | 142,498 |
2023-08-03 | $59.94 | $60.24 | $59.80 | $60.11 | $60.11 | 25,958 |
2023-08-02 | $60.10 | $60.13 | $59.54 | $59.84 | $59.84 | 51,336 |
2023-08-01 | $61.14 | $61.32 | $60.60 | $61.00 | $61.00 | 27,107 |
2023-07-31 | $61.14 | $61.54 | $61.14 | $61.26 | $61.26 | 59,432 |
2023-07-28 | $60.58 | $60.75 | $60.45 | $60.50 | $60.50 | 22,653 |
2023-07-27 | $60.40 | $60.56 | $59.86 | $59.95 | $59.95 | 39,394 |
2023-07-26 | $60.16 | $60.59 | $60.16 | $60.24 | $60.24 | 36,404 |
2023-07-25 | $60.10 | $60.48 | $60.05 | $60.10 | $60.10 | 32,737 |
2023-07-24 | $59.98 | $60.10 | $59.83 | $60.10 | $60.10 | 26,932 |
2023-07-21 | $59.96 | $60.12 | $59.61 | $59.63 | $59.63 | 39,085 |
2023-07-20 | $59.88 | $59.88 | $59.52 | $59.56 | $59.56 | 27,220 |
2023-07-19 | $60.06 | $60.21 | $59.58 | $59.58 | $59.58 | 72,248 |
2023-07-18 | $59.30 | $59.47 | $59.15 | $59.32 | $59.32 | 85,699 |
2023-07-17 | $59.65 | $59.66 | $59.46 | $59.55 | $59.55 | 26,979 |
2023-07-14 | $59.10 | $59.34 | $59.02 | $59.13 | $59.13 | 26,902 |
2023-07-13 | $58.75 | $59.02 | $58.56 | $58.75 | $58.75 | 40,117 |
2023-07-12 | $59.00 | $59.29 | $58.76 | $59.13 | $59.13 | 84,572 |
2023-07-11 | $58.48 | $58.61 | $58.20 | $58.59 | $58.59 | 43,551 |
2023-07-10 | $57.80 | $58.10 | $57.61 | $58.09 | $58.09 | 28,324 |
2023-07-07 | $58.02 | $58.21 | $57.84 | $58.00 | $58.00 | 30,481 |
2023-07-06 | $58.11 | $58.22 | $57.52 | $57.83 | $57.83 | 71,543 |
2023-07-05 | $58.20 | $58.34 | $58.00 | $58.00 | $58.00 | 35,837 |
2023-07-03 | $58.24 | $58.43 | $58.11 | $58.25 | $58.25 | 17,307 |
2023-06-30 | $57.95 | $58.25 | $57.79 | $58.11 | $58.11 | 25,577 |
2023-06-29 | $57.75 | $57.93 | $57.49 | $57.76 | $57.76 | 17,699 |
2023-06-28 | $57.66 | $57.75 | $57.54 | $57.73 | $57.73 | 44,790 |
2023-06-27 | $57.49 | $57.85 | $57.29 | $57.60 | $57.60 | 18,523 |
2023-06-26 | $57.30 | $57.34 | $57.01 | $57.23 | $57.23 | 28,505 |
2023-06-23 | $57.44 | $57.44 | $56.01 | $56.71 | $56.71 | 70,833 |
2023-06-22 | $57.55 | $57.72 | $57.50 | $57.55 | $57.55 | 32,083 |
2023-06-21 | $58.00 | $58.07 | $57.60 | $57.65 | $57.65 | 144,293 |
2023-06-20 | $57.66 | $57.99 | $57.66 | $57.67 | $57.67 | 37,649 |
2023-06-16 | $57.65 | $57.76 | $57.36 | $57.54 | $57.54 | 49,889 |
2023-06-15 | $56.92 | $57.50 | $56.92 | $57.39 | $57.39 | 43,471 |
2023-06-14 | $56.97 | $57.19 | $56.81 | $57.08 | $57.08 | 51,117 |
2023-06-13 | $56.54 | $56.78 | $56.44 | $56.65 | $56.65 | 20,216 |
2023-06-12 | $55.81 | $56.05 | $55.74 | $55.87 | $55.87 | 44,933 |
2023-06-09 | $55.43 | $55.67 | $55.38 | $55.46 | $55.46 | 22,015 |
2023-06-08 | $55.31 | $55.58 | $55.31 | $55.36 | $55.36 | 9,450 |
2023-06-07 | $55.81 | $55.92 | $55.66 | $55.66 | $55.66 | 16,001 |
2023-06-06 | $55.28 | $55.53 | $55.23 | $55.35 | $55.31 | 15,561 |
2023-06-05 | $55.15 | $55.34 | $54.73 | $55.02 | $55.02 | 12,816 |
2023-06-02 | $55.02 | $55.42 | $55.00 | $55.15 | $55.15 | 33,724 |
2023-06-01 | $54.43 | $55.06 | $54.43 | $55.06 | $55.06 | 19,203 |
2023-05-31 | $54.33 | $54.33 | $53.83 | $54.27 | $54.27 | 36,156 |
2023-05-30 | $54.15 | $54.15 | $53.72 | $53.89 | $53.89 | 34,945 |
2023-05-26 | $53.91 | $54.17 | $53.82 | $54.16 | $54.16 | 104,017 |
2023-05-25 | $53.68 | $53.68 | $53.45 | $53.62 | $53.62 | 5,123 |
2023-05-24 | $53.66 | $53.71 | $53.41 | $53.48 | $53.48 | 18,783 |
2023-05-23 | $53.40 | $53.51 | $53.17 | $53.17 | $53.17 | 9,367 |
2023-05-22 | $53.38 | $53.62 | $53.30 | $53.40 | $53.40 | 13,347 |
2023-05-19 | $53.29 | $53.45 | $52.88 | $53.00 | $53.00 | 19,229 |
2023-05-18 | $53.18 | $53.39 | $52.93 | $53.38 | $53.38 | 15,562 |
2023-05-17 | $53.88 | $53.88 | $53.66 | $53.80 | $53.80 | 30,552 |
2023-05-16 | $53.56 | $53.87 | $53.50 | $53.76 | $53.76 | 36,965 |
2023-05-15 | $53.61 | $53.87 | $53.33 | $53.71 | $53.71 | 27,203 |
2023-05-12 | $53.17 | $53.36 | $53.00 | $53.31 | $53.31 | 23,589 |
2023-05-11 | $53.34 | $53.38 | $53.10 | $53.31 | $53.31 | 9,547 |
2023-05-10 | $53.35 | $53.54 | $53.12 | $53.35 | $53.35 | 18,392 |
2023-05-09 | $52.97 | $53.19 | $52.64 | $53.18 | $53.18 | 31,788 |
2023-05-08 | $53.47 | $53.48 | $53.06 | $53.30 | $53.30 | 30,274 |
2023-05-05 | $52.86 | $53.19 | $52.85 | $53.18 | $53.18 | 16,462 |
2023-05-04 | $53.25 | $53.25 | $52.64 | $53.09 | $53.09 | 572,709 |
2023-05-03 | $52.99 | $53.19 | $52.80 | $52.80 | $52.80 | 15,648 |
2023-05-02 | $52.74 | $52.93 | $52.56 | $52.80 | $52.80 | 164,409 |
2023-05-01 | $53.02 | $53.08 | $52.79 | $52.79 | $52.79 | 13,649 |
2023-04-28 | $52.59 | $52.89 | $52.59 | $52.80 | $52.80 | 30,484 |
2023-04-27 | $51.89 | $52.39 | $51.89 | $52.12 | $52.12 | 50,917 |
2023-04-26 | $51.43 | $51.62 | $51.38 | $51.49 | $51.49 | 124,176 |
2023-04-25 | $51.29 | $51.55 | $51.01 | $51.01 | $51.01 | 48,335 |
2023-04-24 | $51.23 | $51.74 | $51.23 | $51.74 | $51.74 | 20,605 |
2023-04-21 | $51.17 | $51.31 | $51.01 | $51.16 | $51.16 | 9,072 |
2023-04-20 | $51.34 | $51.46 | $51.34 | $51.34 | $51.34 | 8,102 |
2023-04-19 | $51.40 | $51.47 | $51.21 | $51.26 | $51.26 | 9,912 |
2023-04-18 | $51.50 | $51.52 | $51.24 | $51.29 | $51.29 | 10,089 |
2023-04-17 | $51.34 | $51.40 | $51.21 | $51.33 | $51.33 | 7,714 |
2023-04-14 | $51.50 | $51.71 | $51.35 | $51.63 | $51.63 | 14,991 |
2023-04-13 | $51.52 | $51.71 | $51.50 | $51.65 | $51.65 | 17,614 |
2023-04-12 | $51.30 | $51.64 | $51.13 | $51.14 | $51.14 | 6,533 |
2023-04-11 | $51.00 | $51.22 | $50.96 | $50.96 | $50.96 | 10,752 |
2023-04-10 | $50.76 | $50.91 | $50.58 | $50.77 | $50.77 | 15,146 |
2023-04-06 | $50.62 | $51.06 | $50.57 | $50.87 | $50.87 | 57,739 |
2023-04-05 | $50.27 | $50.36 | $50.16 | $50.30 | $50.30 | 7,089 |
2023-04-04 | $50.39 | $50.39 | $50.11 | $50.15 | $50.15 | 3,859 |
2023-04-03 | $49.85 | $50.27 | $49.79 | $50.27 | $50.27 | 14,943 |
2023-03-31 | $49.92 | $49.92 | $49.61 | $49.74 | $49.74 | 10,313 |
2023-03-30 | $49.43 | $49.54 | $49.18 | $49.19 | $49.19 | 43,867 |
2023-03-29 | $49.03 | $49.16 | $48.88 | $49.13 | $49.13 | 74,469 |
2023-03-28 | $48.30 | $48.40 | $48.11 | $48.30 | $48.30 | 29,821 |
2023-03-27 | $48.60 | $48.70 | $48.51 | $48.67 | $48.67 | 9,965 |
2023-03-24 | $48.90 | $49.32 | $48.73 | $49.32 | $49.32 | 80,815 |
2023-03-23 | $49.69 | $49.87 | $49.38 | $49.41 | $49.41 | 19,515 |
2023-03-22 | $49.47 | $49.68 | $49.08 | $49.24 | $49.24 | 20,584 |
2023-03-21 | $49.31 | $49.47 | $49.09 | $49.26 | $49.26 | 26,389 |
2023-03-20 | $49.23 | $49.31 | $49.18 | $49.27 | $49.27 | 64,431 |
2023-03-17 | $49.47 | $49.55 | $49.09 | $49.22 | $49.22 | 28,665 |
2023-03-16 | $48.91 | $49.61 | $48.78 | $49.58 | $49.58 | 32,163 |
2023-03-15 | $48.88 | $49.18 | $48.73 | $49.02 | $49.02 | 49,283 |
2023-03-14 | $49.89 | $50.01 | $49.67 | $49.82 | $49.82 | 47,295 |
2023-03-13 | $50.07 | $50.46 | $49.93 | $49.93 | $49.93 | 9,628 |
2023-03-10 | $51.28 | $51.37 | $50.93 | $50.93 | $50.93 | 57,623 |
2023-03-09 | $51.68 | $51.83 | $51.17 | $51.48 | $51.48 | 22,763 |
2023-03-08 | $51.74 | $51.85 | $51.64 | $51.84 | $51.84 | 12,460 |
2023-03-07 | $52.07 | $52.07 | $51.33 | $51.33 | $51.33 | 13,068 |
2023-03-06 | $51.83 | $51.96 | $51.67 | $51.68 | $51.68 | 8,072 |
2023-03-03 | $51.18 | $51.82 | $51.18 | $51.78 | $51.78 | 58,237 |
2023-03-02 | $50.60 | $50.96 | $50.39 | $50.88 | $50.88 | 11,086 |
2023-03-01 | $50.75 | $50.93 | $50.49 | $50.54 | $50.54 | 15,829 |
2023-02-28 | $50.13 | $50.31 | $49.93 | $50.05 | $50.05 | 28,011 |
2023-02-27 | $50.02 | $50.04 | $49.78 | $49.79 | $49.79 | 37,585 |
2023-02-24 | $50.03 | $50.17 | $49.80 | $49.91 | $49.91 | 207,577 |
2023-02-23 | $50.52 | $50.64 | $50.26 | $50.56 | $50.56 | 42,843 |
2023-02-22 | $50.37 | $50.51 | $50.19 | $50.19 | $50.19 | 60,826 |
2023-02-21 | $50.77 | $50.94 | $50.52 | $50.52 | $50.52 | 11,821 |
2023-02-17 | $51.13 | $51.42 | $50.96 | $51.04 | $51.04 | 12,124 |
2023-02-16 | $51.12 | $51.43 | $51.12 | $51.15 | $51.15 | 13,591 |
2023-02-15 | $50.77 | $51.02 | $50.50 | $50.96 | $50.96 | 25,260 |
2023-02-14 | $50.51 | $50.91 | $50.26 | $50.53 | $50.53 | 30,947 |
2023-02-13 | $51.07 | $51.33 | $51.07 | $51.15 | $51.15 | 21,407 |
2023-02-10 | $51.64 | $51.83 | $51.52 | $51.64 | $51.64 | 33,809 |
2023-02-09 | $51.43 | $51.62 | $51.02 | $51.18 | $51.18 | 18,287 |
2023-02-08 | $51.39 | $51.53 | $51.16 | $51.53 | $51.53 | 21,495 |
2023-02-07 | $50.90 | $51.15 | $50.70 | $50.96 | $50.96 | 24,548 |
2023-02-06 | $50.98 | $51.32 | $50.72 | $51.04 | $51.04 | 40,471 |
2023-02-03 | $50.73 | $51.20 | $50.60 | $50.60 | $50.60 | 56,275 |
2023-02-02 | $51.28 | $51.47 | $51.00 | $51.32 | $51.32 | 85,240 |
2023-02-01 | $51.20 | $51.51 | $50.49 | $51.19 | $51.19 | 28,497 |
2023-01-31 | $51.57 | $51.95 | $51.18 | $51.95 | $51.95 | 39,755 |
2023-01-30 | $50.68 | $50.84 | $50.48 | $50.56 | $50.56 | 16,929 |
2023-01-27 | $50.67 | $50.84 | $50.37 | $50.73 | $50.73 | 47,781 |
2023-01-26 | $51.57 | $51.64 | $51.40 | $51.55 | $51.55 | 14,242 |
2023-01-25 | $51.45 | $51.57 | $51.20 | $51.57 | $51.57 | 93,725 |
2023-01-24 | $51.95 | $52.09 | $51.78 | $51.78 | $51.78 | 19,568 |
2023-01-23 | $52.29 | $52.50 | $52.20 | $52.39 | $52.39 | 146,243 |
2023-01-20 | $52.65 | $52.77 | $52.46 | $52.76 | $52.76 | 6,577 |
2023-01-19 | $52.57 | $52.83 | $52.50 | $52.83 | $52.83 | 298,330 |
2023-01-18 | $52.92 | $52.92 | $52.46 | $52.46 | $52.46 | 26,759 |
2023-01-17 | $52.67 | $52.75 | $52.60 | $52.65 | $52.65 | 7,703 |
2023-01-13 | $52.66 | $53.05 | $52.66 | $53.02 | $53.02 | 50,641 |
2023-01-12 | $53.00 | $53.28 | $52.84 | $53.28 | $53.28 | 40,592 |
2023-01-11 | $52.59 | $52.91 | $52.45 | $52.71 | $52.71 | 112,236 |
2023-01-10 | $52.54 | $52.71 | $52.43 | $52.64 | $52.64 | 374,574 |
2023-01-09 | $52.62 | $52.77 | $52.24 | $52.31 | $52.31 | 143,309 |
2023-01-06 | $51.80 | $52.62 | $51.69 | $52.62 | $52.62 | 34,920 |
2023-01-05 | $52.20 | $52.20 | $51.91 | $51.98 | $51.98 | 27,967 |
2023-01-04 | $51.97 | $52.39 | $51.93 | $52.19 | $52.19 | 42,211 |
2023-01-03 | $52.16 | $52.47 | $52.12 | $52.26 | $52.26 | 13,889 |
2022-12-30 | $52.08 | $52.19 | $51.70 | $51.76 | $51.76 | 34,047 |
2022-12-29 | $51.56 | $52.56 | $51.56 | $51.96 | $51.96 | 38,719 |
2022-12-28 | $51.66 | $51.80 | $51.42 | $51.43 | $51.43 | 44,169 |
2022-12-27 | $51.10 | $51.43 | $51.10 | $51.24 | $51.24 | 35,978 |
2022-12-23 | $50.00 | $50.71 | $49.64 | $49.82 | $49.82 | 180,320 |
2022-12-22 | $51.58 | $51.59 | $51.17 | $51.59 | $51.59 | 22,992 |
2022-12-21 | $52.46 | $52.46 | $52.20 | $52.42 | $52.42 | 13,694 |
2022-12-20 | $53.13 | $53.41 | $53.13 | $53.23 | $53.23 | 12,822 |
2022-12-19 | $53.38 | $53.45 | $53.12 | $53.18 | $53.18 | 13,091 |
2022-12-16 | $53.11 | $53.34 | $53.02 | $53.21 | $53.21 | 27,141 |
2022-12-15 | $53.78 | $53.78 | $53.25 | $53.31 | $53.31 | 30,493 |
2022-12-14 | $54.35 | $54.53 | $54.06 | $54.17 | $54.17 | 27,475 |
2022-12-13 | $54.72 | $54.72 | $54.04 | $54.17 | $54.17 | 17,001 |
2022-12-12 | $53.43 | $54.01 | $53.43 | $53.92 | $53.92 | 27,703 |
2022-12-09 | $53.62 | $53.72 | $53.45 | $53.45 | $53.45 | 18,303 |
2022-12-08 | $54.04 | $54.27 | $54.04 | $54.08 | $54.08 | 15,609 |
2022-12-07 | $54.19 | $54.19 | $53.73 | $53.92 | $53.92 | 93,070 |
2022-12-06 | $54.30 | $54.40 | $53.86 | $53.93 | $53.93 | 21,027 |
2022-12-05 | $54.79 | $54.79 | $54.40 | $54.56 | $54.56 | 25,926 |
2022-12-02 | $54.86 | $55.14 | $54.77 | $55.13 | $55.13 | 35,633 |
2022-12-01 | $54.99 | $55.01 | $54.62 | $54.76 | $54.76 | 26,566 |
2022-11-30 | $54.35 | $55.11 | $53.96 | $54.54 | $54.54 | 128,615 |
2022-11-29 | $53.43 | $53.80 | $53.43 | $53.74 | $53.74 | 30,781 |
2022-11-28 | $53.92 | $54.14 | $53.50 | $53.53 | $53.53 | 52,952 |
2022-11-25 | $53.52 | $53.58 | $53.35 | $53.50 | $53.50 | 27,641 |
2022-11-23 | $52.87 | $53.03 | $52.82 | $52.92 | $52.92 | 19,871 |
2022-11-22 | $52.83 | $53.14 | $52.76 | $52.99 | $52.99 | 33,091 |
2022-11-21 | $52.81 | $52.82 | $52.61 | $52.67 | $52.67 | 45,608 |
2022-11-18 | $52.77 | $52.85 | $52.65 | $52.81 | $52.81 | 9,733 |
2022-11-17 | $52.72 | $52.96 | $52.70 | $52.94 | $52.94 | 59,907 |
2022-11-16 | $53.38 | $53.46 | $52.97 | $53.09 | $53.09 | 23,294 |
2022-11-15 | $54.35 | $54.39 | $53.78 | $53.86 | $53.86 | 21,444 |
2022-11-14 | $53.89 | $54.27 | $53.82 | $53.90 | $53.90 | 52,942 |
2022-11-11 | $54.15 | $54.47 | $54.10 | $54.35 | $54.35 | 18,084 |
2022-11-10 | $54.22 | $55.05 | $54.19 | $54.83 | $54.83 | 80,308 |
2022-11-09 | $53.71 | $53.88 | $53.52 | $53.60 | $53.60 | 44,165 |
2022-11-08 | $54.00 | $54.42 | $53.92 | $54.16 | $54.16 | 23,678 |
2022-11-07 | $53.82 | $53.94 | $53.70 | $53.81 | $53.81 | 43,148 |
2022-11-04 | $53.29 | $53.79 | $53.21 | $53.77 | $53.77 | 12,152 |
2022-11-03 | $52.63 | $53.06 | $52.58 | $52.81 | $52.81 | 16,654 |
2022-11-02 | $52.85 | $53.13 | $52.35 | $52.37 | $52.37 | 34,846 |
2022-11-01 | $53.16 | $53.20 | $52.85 | $52.85 | $52.85 | 18,034 |
2022-10-31 | $52.59 | $52.95 | $52.59 | $52.71 | $52.71 | 40,013 |
2022-10-28 | $52.49 | $53.08 | $52.49 | $52.90 | $52.90 | 23,281 |
2022-10-27 | $52.78 | $53.27 | $52.75 | $52.75 | $52.75 | 36,541 |
2022-10-26 | $53.10 | $53.78 | $53.09 | $53.49 | $53.49 | 30,878 |
2022-10-25 | $52.56 | $52.98 | $52.20 | $52.92 | $52.92 | 38,090 |
2022-10-24 | $52.54 | $52.67 | $52.40 | $52.61 | $52.61 | 8,899 |
2022-10-21 | $52.06 | $52.77 | $51.75 | $52.70 | $52.70 | 53,546 |
2022-10-20 | $52.23 | $52.79 | $52.09 | $52.24 | $52.24 | 12,212 |
2022-10-19 | $51.88 | $52.56 | $51.78 | $51.88 | $51.88 | 22,266 |
2022-10-18 | $53.06 | $53.06 | $52.46 | $52.74 | $52.74 | 14,411 |
2022-10-17 | $52.59 | $52.84 | $52.54 | $52.82 | $52.82 | 32,492 |
2022-10-14 | $52.50 | $52.60 | $51.68 | $51.68 | $51.68 | 76,115 |
2022-10-13 | $51.60 | $52.86 | $51.53 | $52.73 | $52.73 | 175,390 |
2022-10-12 | $52.49 | $52.56 | $52.36 | $52.44 | $52.44 | 28,845 |
2022-10-11 | $52.59 | $52.69 | $52.16 | $52.28 | $52.28 | 138,470 |
2022-10-10 | $53.10 | $53.16 | $52.86 | $52.97 | $52.97 | 15,043 |
2022-10-07 | $53.30 | $53.30 | $52.56 | $52.65 | $52.65 | 39,570 |
2022-10-06 | $53.66 | $53.97 | $53.42 | $53.49 | $53.49 | 31,415 |
2022-10-05 | $53.68 | $54.18 | $53.53 | $53.88 | $53.88 | 31,803 |
2022-10-04 | $53.85 | $54.38 | $53.85 | $54.00 | $54.00 | 55,402 |
2022-10-03 | $52.80 | $53.41 | $52.70 | $53.33 | $53.33 | 37,797 |
2022-09-30 | $52.96 | $53.11 | $52.59 | $52.66 | $52.66 | 27,138 |
2022-09-29 | $52.33 | $52.33 | $51.77 | $52.07 | $52.07 | 134,542 |
2022-09-28 | $52.25 | $53.00 | $52.02 | $52.98 | $52.98 | 45,061 |
2022-09-27 | $52.42 | $52.62 | $51.77 | $52.01 | $52.01 | 59,290 |
2022-09-26 | $52.25 | $53.02 | $51.92 | $51.95 | $51.95 | 90,310 |
2022-09-23 | $53.88 | $53.94 | $53.17 | $53.37 | $53.37 | 45,385 |
2022-09-22 | $55.06 | $55.06 | $54.67 | $54.82 | $54.82 | 22,846 |
2022-09-21 | $55.58 | $55.71 | $55.12 | $55.32 | $55.32 | 22,865 |
2022-09-20 | $55.83 | $55.96 | $55.54 | $55.67 | $55.67 | 30,470 |
2022-09-19 | $55.54 | $55.78 | $55.40 | $55.76 | $55.76 | 29,496 |
2022-09-16 | $55.45 | $55.67 | $55.22 | $55.67 | $55.67 | 91,819 |
2022-09-15 | $56.64 | $56.74 | $56.31 | $56.35 | $56.35 | 25,501 |
2022-09-14 | $57.06 | $57.06 | $56.48 | $56.67 | $56.67 | 35,233 |
2022-09-13 | $56.25 | $56.47 | $55.57 | $55.58 | $55.58 | 55,145 |
2022-09-12 | $56.89 | $57.31 | $56.72 | $57.16 | $57.16 | 26,016 |
2022-09-09 | $56.23 | $56.36 | $56.18 | $56.21 | $56.21 | 12,529 |
2022-09-08 | $55.88 | $56.19 | $55.70 | $56.18 | $56.18 | 116,745 |
2022-09-07 | $55.60 | $56.30 | $55.60 | $56.19 | $56.19 | 6,566 |
2022-09-06 | $55.11 | $55.38 | $54.95 | $54.95 | $54.95 | 21,359 |
2022-09-02 | $55.08 | $55.37 | $54.65 | $54.73 | $54.73 | 34,864 |
2022-09-01 | $55.00 | $55.28 | $54.76 | $55.19 | $55.19 | 103,166 |
2022-08-31 | $54.29 | $54.50 | $54.15 | $54.15 | $54.15 | 16,945 |
2022-08-30 | $54.68 | $54.98 | $54.31 | $54.37 | $54.37 | 24,015 |
2022-08-29 | $53.98 | $54.14 | $53.88 | $53.99 | $53.99 | 7,661 |
2022-08-26 | $54.50 | $54.50 | $53.81 | $53.84 | $53.84 | 3,024 |
2022-08-25 | $54.29 | $54.69 | $54.10 | $54.35 | $54.35 | 121,721 |
2022-08-24 | $54.17 | $54.52 | $54.17 | $54.48 | $54.48 | 25,281 |
2022-08-23 | $53.79 | $54.19 | $53.71 | $53.80 | $53.80 | 11,870 |
2022-08-22 | $53.41 | $53.41 | $53.09 | $53.13 | $53.13 | 13,711 |
2022-08-19 | $53.99 | $53.99 | $53.75 | $53.75 | $53.75 | 31,303 |
2022-08-18 | $54.76 | $54.93 | $54.43 | $54.51 | $54.51 | 56,982 |
2022-08-17 | $54.65 | $54.94 | $54.65 | $54.80 | $54.80 | 18,056 |
2022-08-16 | $54.57 | $54.76 | $54.53 | $54.67 | $54.67 | 12,181 |
2022-08-15 | $54.26 | $54.30 | $54.06 | $54.24 | $54.24 | 6,740 |
2022-08-12 | $53.78 | $54.35 | $53.78 | $54.16 | $54.16 | 8,105 |
2022-08-11 | $53.86 | $54.11 | $53.74 | $53.83 | $53.83 | 250,699 |
2022-08-10 | $53.73 | $54.19 | $53.73 | $54.03 | $54.03 | 15,846 |
2022-08-09 | $53.25 | $53.32 | $53.13 | $53.18 | $53.18 | 21,137 |
2022-08-08 | $53.24 | $53.61 | $53.18 | $53.38 | $53.38 | 77,855 |
2022-08-05 | $53.12 | $53.27 | $53.00 | $53.19 | $53.19 | 19,388 |
2022-08-04 | $53.25 | $53.63 | $53.25 | $53.48 | $53.48 | 6,516 |
2022-08-03 | $53.30 | $53.88 | $53.26 | $53.55 | $53.55 | 6,381 |
2022-08-02 | $53.83 | $54.20 | $53.67 | $53.95 | $53.95 | 179,418 |
2022-08-01 | $52.95 | $53.68 | $52.82 | $53.40 | $53.40 | 45,174 |
2022-07-29 | $52.52 | $52.67 | $52.18 | $52.66 | $52.66 | 58,310 |
2022-07-28 | $51.64 | $52.05 | $51.50 | $52.02 | $52.02 | 57,198 |
2022-07-27 | $51.31 | $51.67 | $50.97 | $51.42 | $51.42 | 31,463 |
2022-07-26 | $51.01 | $51.01 | $50.48 | $50.62 | $50.62 | 117,841 |
2022-07-25 | $51.29 | $51.52 | $51.17 | $51.38 | $51.38 | 200,669 |
2022-07-22 | $51.59 | $51.59 | $51.19 | $51.39 | $51.39 | 6,265 |
2022-07-21 | $51.07 | $51.90 | $51.07 | $51.81 | $51.81 | 23,743 |
2022-07-20 | $50.72 | $50.99 | $50.50 | $50.81 | $50.81 | 15,902 |
2022-07-19 | $50.95 | $51.44 | $50.95 | $51.20 | $51.20 | 51,875 |
2022-07-18 | $50.46 | $50.66 | $49.96 | $49.96 | $49.96 | 22,250 |
2022-07-15 | $50.40 | $50.54 | $50.28 | $50.54 | $50.54 | 18,263 |
2022-07-14 | $49.24 | $49.80 | $49.16 | $49.80 | $49.80 | 10,504 |
2022-07-13 | $49.54 | $50.26 | $49.30 | $49.92 | $49.92 | 68,800 |
2022-07-12 | $50.13 | $50.40 | $50.05 | $50.15 | $50.15 | 11,253 |
2022-07-11 | $50.18 | $50.50 | $50.06 | $50.20 | $50.20 | 27,494 |
2022-07-08 | $50.01 | $50.20 | $49.75 | $50.01 | $50.01 | 19,445 |
2022-07-07 | $50.28 | $50.68 | $50.17 | $50.36 | $50.36 | 8,031 |
2022-07-06 | $49.59 | $50.05 | $49.33 | $49.90 | $49.90 | 17,711 |
2022-07-05 | $48.55 | $49.21 | $48.52 | $49.21 | $49.21 | 8,478 |
2022-07-01 | $48.85 | $49.10 | $48.76 | $49.05 | $49.05 | 7,209 |
2022-06-30 | $48.32 | $48.86 | $48.18 | $48.80 | $48.80 | 44,796 |
2022-06-29 | $48.76 | $48.95 | $48.67 | $48.82 | $48.82 | 28,233 |
2022-06-28 | $48.94 | $49.07 | $48.34 | $48.47 | $48.47 | 7,827 |
2022-06-27 | $49.25 | $49.25 | $49.02 | $49.07 | $49.07 | 19,476 |
2022-06-24 | $48.81 | $49.38 | $48.81 | $49.35 | $49.35 | 27,892 |
2022-06-23 | $48.08 | $48.38 | $47.90 | $48.32 | $48.32 | 15,481 |
2022-06-22 | $47.69 | $47.94 | $47.61 | $47.75 | $47.75 | 8,929 |
2022-06-21 | $48.19 | $48.37 | $48.18 | $48.24 | $48.24 | 11,465 |
2022-06-17 | $47.92 | $48.32 | $47.77 | $48.01 | $48.01 | 32,933 |
2022-06-16 | $48.32 | $48.45 | $48.02 | $48.22 | $48.22 | 31,770 |
2022-06-15 | $49.55 | $50.17 | $49.41 | $50.00 | $50.00 | 83,870 |
2022-06-14 | $49.31 | $49.32 | $49.03 | $49.18 | $49.18 | 52,386 |
2022-06-13 | $49.05 | $49.25 | $48.80 | $48.95 | $48.95 | 111,684 |
2022-06-10 | $50.57 | $50.57 | $49.99 | $50.13 | $50.13 | 48,433 |
2022-06-09 | $50.94 | $51.12 | $50.31 | $50.31 | $50.31 | 34,824 |
2022-06-08 | $51.19 | $51.33 | $50.95 | $51.01 | $51.01 | 47,650 |
2022-06-07 | $51.15 | $51.66 | $51.15 | $51.61 | $51.61 | 22,817 |
2022-06-06 | $51.77 | $52.02 | $51.26 | $51.32 | $51.32 | 19,433 |
2022-06-03 | $52.11 | $52.11 | $51.44 | $51.53 | $51.53 | 17,498 |
2022-06-02 | $52.67 | $53.49 | $52.53 | $53.35 | $53.35 | 104,505 |
2022-06-01 | $52.65 | $52.97 | $52.12 | $52.28 | $52.28 | 24,549 |
2022-05-31 | $52.15 | $52.23 | $51.74 | $51.74 | $51.74 | 22,289 |
2022-05-27 | $51.14 | $51.54 | $51.02 | $51.32 | $51.32 | 48,346 |
2022-05-26 | $50.92 | $51.02 | $50.76 | $50.76 | $50.76 | 8,271 |
2022-05-25 | $49.83 | $50.59 | $49.83 | $50.37 | $50.37 | 31,635 |
2022-05-24 | $51.33 | $51.47 | $50.84 | $51.46 | $51.46 | 15,295 |
2022-05-23 | $51.75 | $51.98 | $51.59 | $51.89 | $51.89 | 90,986 |
2022-05-20 | $51.99 | $51.99 | $50.74 | $51.41 | $51.41 | 35,792 |
2022-05-19 | $51.07 | $51.80 | $51.00 | $51.53 | $51.53 | 106,834 |
2022-05-18 | $51.82 | $51.82 | $50.68 | $50.87 | $50.87 | 13,163 |
2022-05-17 | $51.96 | $52.19 | $51.70 | $52.09 | $52.09 | 34,687 |
2022-05-16 | $50.83 | $50.88 | $50.54 | $50.69 | $50.69 | 58,076 |
2022-05-13 | $50.45 | $50.95 | $50.40 | $50.92 | $50.92 | 166,347 |
2022-05-12 | $50.13 | $50.58 | $49.89 | $50.36 | $50.36 | 131,347 |
2022-05-11 | $50.62 | $51.13 | $50.23 | $50.29 | $50.29 | 26,727 |
2022-05-10 | $51.81 | $51.97 | $50.93 | $51.31 | $51.31 | 68,002 |
2022-05-09 | $52.59 | $52.70 | $52.07 | $52.17 | $52.17 | 112,554 |
2022-05-06 | $53.32 | $53.72 | $52.90 | $53.64 | $53.64 | 65,269 |
2022-05-05 | $55.01 | $55.02 | $53.74 | $54.08 | $54.08 | 22,460 |
2022-05-04 | $54.80 | $56.06 | $54.70 | $55.97 | $55.97 | 40,868 |
2022-05-03 | $55.44 | $55.80 | $55.44 | $55.80 | $55.80 | 7,428 |
2022-05-02 | $55.65 | $55.93 | $55.16 | $55.82 | $55.82 | 37,070 |
2022-04-29 | $56.25 | $56.54 | $55.66 | $55.68 | $55.68 | 37,298 |
2022-04-28 | $56.22 | $56.81 | $56.00 | $56.68 | $56.68 | 15,017 |
2022-04-27 | $56.04 | $56.58 | $56.04 | $56.21 | $56.21 | 28,094 |
2022-04-26 | $56.32 | $56.50 | $55.78 | $55.79 | $55.79 | 273,606 |
2022-04-25 | $56.31 | $56.70 | $56.08 | $56.69 | $56.69 | 48,572 |
2022-04-22 | $57.13 | $57.17 | $56.56 | $56.56 | $56.56 | 8,979 |
2022-04-21 | $57.54 | $57.63 | $56.76 | $57.01 | $57.01 | 28,382 |
2022-04-20 | $56.91 | $57.21 | $56.75 | $57.15 | $57.15 | 30,039 |
2022-04-19 | $56.50 | $57.03 | $56.50 | $56.90 | $56.90 | 41,251 |
2022-04-18 | $57.65 | $57.92 | $57.51 | $57.69 | $57.69 | 29,310 |
2022-04-14 | $58.06 | $58.11 | $57.75 | $57.96 | $57.96 | 40,854 |
2022-04-13 | $57.83 | $58.21 | $57.82 | $58.08 | $58.08 | 53,271 |
2022-04-12 | $58.27 | $58.32 | $57.78 | $57.84 | $57.84 | 25,209 |
2022-04-11 | $58.86 | $58.86 | $58.33 | $58.37 | $58.37 | 67,677 |
2022-04-08 | $58.79 | $59.11 | $58.61 | $58.65 | $58.65 | 39,357 |
2022-04-07 | $58.44 | $58.74 | $58.17 | $58.57 | $58.57 | 30,964 |
2022-04-06 | $58.84 | $59.09 | $58.28 | $58.57 | $58.57 | 49,745 |
2022-04-05 | $59.23 | $59.57 | $58.69 | $58.76 | $58.76 | 132,164 |
2022-04-04 | $58.42 | $58.86 | $58.28 | $58.86 | $58.86 | 38,077 |
2022-04-01 | $57.09 | $57.45 | $57.04 | $57.39 | $57.39 | 63,833 |
2022-03-31 | $56.72 | $57.00 | $56.04 | $56.15 | $56.15 | 30,608 |
2022-03-30 | $56.69 | $56.72 | $56.24 | $56.37 | $56.37 | 29,808 |
2022-03-29 | $56.79 | $57.08 | $56.56 | $56.95 | $56.95 | 62,134 |
2022-03-28 | $55.35 | $56.02 | $55.35 | $55.89 | $55.89 | 39,258 |
2022-03-25 | $55.49 | $55.62 | $55.29 | $55.54 | $55.54 | 11,438 |
2022-03-24 | $55.35 | $56.01 | $55.35 | $55.85 | $55.85 | 36,410 |
2022-03-23 | $54.91 | $55.86 | $54.76 | $55.05 | $55.05 | 207,790 |
2022-03-22 | $55.69 | $55.94 | $55.35 | $55.51 | $55.51 | 20,423 |
2022-03-21 | $55.48 | $55.53 | $55.05 | $55.48 | $55.48 | 22,851 |
2022-03-18 | $55.10 | $55.92 | $55.10 | $55.92 | $55.92 | 23,958 |
2022-03-17 | $55.53 | $55.71 | $55.21 | $55.63 | $55.63 | 73,651 |
2022-03-16 | $55.04 | $56.10 | $55.04 | $56.08 | $56.08 | 84,063 |
2022-03-15 | $54.09 | $55.02 | $53.92 | $54.99 | $54.99 | 106,957 |
2022-03-14 | $53.86 | $54.55 | $53.49 | $53.71 | $53.71 | 23,053 |
2022-03-11 | $54.48 | $54.68 | $53.13 | $53.28 | $53.28 | 111,731 |
2022-03-10 | $53.32 | $53.71 | $53.08 | $53.51 | $53.51 | 70,326 |
2022-03-09 | $53.62 | $54.31 | $53.19 | $54.11 | $54.11 | 42,448 |
2022-03-08 | $51.42 | $52.48 | $51.12 | $51.68 | $51.68 | 41,886 |
2022-03-07 | $51.90 | $52.28 | $50.34 | $50.56 | $50.56 | 98,839 |
2022-03-04 | $52.59 | $52.59 | $51.89 | $52.25 | $52.25 | 27,208 |
2022-03-03 | $54.16 | $54.49 | $53.44 | $53.55 | $53.55 | 59,755 |
2022-03-02 | $54.22 | $54.97 | $54.01 | $54.53 | $54.53 | 16,585 |
2022-03-01 | $54.49 | $54.51 | $53.08 | $53.26 | $53.26 | 24,231 |
2022-02-28 | $54.36 | $55.20 | $54.26 | $55.20 | $55.20 | 92,671 |
2022-02-25 | $54.42 | $55.66 | $54.17 | $55.48 | $55.48 | 119,959 |
2022-02-24 | $51.76 | $53.58 | $51.05 | $53.46 | $53.46 | 152,229 |
2022-02-23 | $55.78 | $55.96 | $54.74 | $54.77 | $54.77 | 69,391 |
2022-02-22 | $55.11 | $55.52 | $54.87 | $55.20 | $55.20 | 23,937 |
2022-02-18 | $56.63 | $56.73 | $56.10 | $56.13 | $56.13 | 194,066 |
2022-02-17 | $56.75 | $56.95 | $56.46 | $56.49 | $56.49 | 101,156 |
2022-02-16 | $56.85 | $57.58 | $56.64 | $57.40 | $57.40 | 117,938 |
2022-02-15 | $56.80 | $57.20 | $56.45 | $57.13 | $57.13 | 194,098 |
2022-02-14 | $55.87 | $56.09 | $55.17 | $55.40 | $55.40 | 110,527 |
2022-02-11 | $57.73 | $57.79 | $56.72 | $56.72 | $56.72 | 76,956 |
2022-02-10 | $58.64 | $58.65 | $57.91 | $58.13 | $58.13 | 44,347 |
2022-02-09 | $59.00 | $59.35 | $58.92 | $59.18 | $59.18 | 59,813 |
2022-02-08 | $58.32 | $58.77 | $58.22 | $58.64 | $58.64 | 63,925 |
2022-02-07 | $59.17 | $59.57 | $59.08 | $59.20 | $59.20 | 22,119 |
2022-02-04 | $59.16 | $59.74 | $59.03 | $59.58 | $59.58 | 24,722 |
2022-02-03 | $59.67 | $60.19 | $59.59 | $59.88 | $59.88 | 25,785 |
2022-02-02 | $60.45 | $60.74 | $60.08 | $60.35 | $60.35 | 53,276 |
2022-02-01 | $59.84 | $59.97 | $59.15 | $59.96 | $59.96 | 41,013 |
2022-01-31 | $59.22 | $59.97 | $58.98 | $59.95 | $59.95 | 86,945 |
2022-01-28 | $58.48 | $58.64 | $57.98 | $58.59 | $58.59 | 260,728 |
2022-01-27 | $57.83 | $57.87 | $57.31 | $57.49 | $57.49 | 62,302 |
2022-01-26 | $58.50 | $58.50 | $57.51 | $57.62 | $57.62 | 74,755 |
2022-01-25 | $58.51 | $58.76 | $58.06 | $58.46 | $58.46 | 54,263 |
2022-01-24 | $57.68 | $58.27 | $56.27 | $57.50 | $57.50 | 221,450 |
2022-01-21 | $60.84 | $61.11 | $59.79 | $59.91 | $59.91 | 70,346 |
2022-01-20 | $61.94 | $62.45 | $61.51 | $61.51 | $61.51 | 95,828 |
2022-01-19 | $62.00 | $62.05 | $61.52 | $61.65 | $61.65 | 120,843 |
2022-01-18 | $61.97 | $62.38 | $61.67 | $61.73 | $61.73 | 223,368 |
2022-01-14 | $63.04 | $63.48 | $62.96 | $63.12 | $63.12 | 37,161 |
2022-01-13 | $63.52 | $63.69 | $63.25 | $63.25 | $63.25 | 74,579 |
2022-01-12 | $63.60 | $63.89 | $63.45 | $63.50 | $63.50 | 218,684 |
2022-01-11 | $62.49 | $63.28 | $62.49 | $63.25 | $63.25 | 62,234 |
2022-01-10 | $62.37 | $62.48 | $62.06 | $62.25 | $62.25 | 60,789 |
2022-01-07 | $61.80 | $62.30 | $61.60 | $62.09 | $62.09 | 53,601 |
2022-01-06 | $61.67 | $61.91 | $61.47 | $61.47 | $61.47 | 21,256 |
2022-01-05 | $61.57 | $61.79 | $60.98 | $61.00 | $61.00 | 96,754 |
2022-01-04 | $61.52 | $61.65 | $61.25 | $61.29 | $61.29 | 303,872 |
2022-01-03 | $60.96 | $61.58 | $60.87 | $61.47 | $61.47 | 110,454 |
2021-12-31 | $60.80 | $60.88 | $60.27 | $60.35 | $60.35 | 36,669 |
2021-12-30 | $60.35 | $60.56 | $60.19 | $60.35 | $60.35 | 24,373 |
2021-12-29 | $59.99 | $60.09 | $59.64 | $60.05 | $60.05 | 19,339 |
2021-12-28 | $59.77 | $60.02 | $59.29 | $59.56 | $59.56 | 46,943 |
2021-12-27 | $58.74 | $59.26 | $58.74 | $59.13 | $59.13 | 67,938 |
2021-12-23 | $58.90 | $59.10 | $58.67 | $58.96 | $58.96 | 22,832 |
2021-12-22 | $58.22 | $58.69 | $57.88 | $58.44 | $58.44 | 190,186 |
2021-12-21 | $57.30 | $57.62 | $57.13 | $57.60 | $57.60 | 64,729 |
2021-12-20 | $56.79 | $56.93 | $56.30 | $56.56 | $56.56 | 156,194 |
2021-12-17 | $57.69 | $57.90 | $57.53 | $57.66 | $57.66 | 67,153 |
2021-12-16 | $59.02 | $59.07 | $58.50 | $58.55 | $58.55 | 52,873 |
2021-12-15 | $59.02 | $59.30 | $58.51 | $59.26 | $59.26 | 45,531 |
2021-12-14 | $59.43 | $59.50 | $59.17 | $59.35 | $59.35 | 29,650 |
2021-12-13 | $59.98 | $60.10 | $59.27 | $59.29 | $59.29 | 55,878 |
2021-12-10 | $60.72 | $60.95 | $60.51 | $60.87 | $60.09 | 16,844 |
2021-12-09 | $60.10 | $60.37 | $60.04 | $60.17 | $59.40 | 59,053 |
2021-12-08 | $59.85 | $60.29 | $59.68 | $60.03 | $59.26 | 55,058 |
2021-12-07 | $59.43 | $59.59 | $59.29 | $59.42 | $58.66 | 26,953 |
2021-12-06 | $58.79 | $59.28 | $58.79 | $59.12 | $58.36 | 31,743 |
2021-12-03 | $59.90 | $59.90 | $59.07 | $59.38 | $58.62 | 37,107 |
2021-12-02 | $59.71 | $59.99 | $59.50 | $59.80 | $59.04 | 97,636 |
2021-12-01 | $59.66 | $59.80 | $58.86 | $58.90 | $58.15 | 50,186 |
2021-11-30 | $59.25 | $59.68 | $58.53 | $59.31 | $58.55 | 145,556 |
2021-11-29 | $58.51 | $58.51 | $57.78 | $58.12 | $57.38 | 99,860 |
2021-11-26 | $59.07 | $59.35 | $58.15 | $58.38 | $57.63 | 32,879 |
2021-11-24 | $60.86 | $60.86 | $60.07 | $60.44 | $59.67 | 107,832 |
2021-11-23 | $60.90 | $61.33 | $60.26 | $61.15 | $60.37 | 179,531 |
2021-11-22 | $60.40 | $60.50 | $59.75 | $59.79 | $59.03 | 124,933 |
2021-11-19 | $61.61 | $61.74 | $61.12 | $61.22 | $60.44 | 69,881 |
2021-11-18 | $61.53 | $61.84 | $61.22 | $61.47 | $60.68 | 72,227 |
2021-11-17 | $62.50 | $62.50 | $62.19 | $62.27 | $61.47 | 62,481 |
2021-11-16 | $62.54 | $62.60 | $62.25 | $62.38 | $61.58 | 52,996 |
2021-11-15 | $62.95 | $63.05 | $62.72 | $62.80 | $62.00 | 29,751 |
2021-11-12 | $62.72 | $63.06 | $62.72 | $62.93 | $62.13 | 16,403 |
2021-11-11 | $62.46 | $62.71 | $62.46 | $62.60 | $61.80 | 38,913 |
2021-11-10 | $62.69 | $62.85 | $62.15 | $62.19 | $61.39 | 50,057 |
2021-11-09 | $63.22 | $63.22 | $62.65 | $62.85 | $62.05 | 33,989 |
2021-11-08 | $62.78 | $63.28 | $62.78 | $63.18 | $62.37 | 86,474 |
2021-11-05 | $62.33 | $62.52 | $62.05 | $62.34 | $61.54 | 25,605 |
2021-11-04 | $62.10 | $62.10 | $61.59 | $61.79 | $61.00 | 27,784 |
2021-11-03 | $61.55 | $61.82 | $61.26 | $61.80 | $61.01 | 58,972 |
2021-11-02 | $61.56 | $61.80 | $61.35 | $61.55 | $60.76 | 56,342 |
2021-11-01 | $60.81 | $61.16 | $60.68 | $61.15 | $60.37 | 99,003 |
2021-10-29 | $60.00 | $60.13 | $59.64 | $60.11 | $59.34 | 80,400 |
2021-10-28 | $60.04 | $60.40 | $60.01 | $60.32 | $59.55 | 46,552 |
2021-10-27 | $60.98 | $60.98 | $60.60 | $60.65 | $59.87 | 106,032 |
2021-10-26 | $61.07 | $61.17 | $60.42 | $60.93 | $60.15 | 78,049 |
2021-10-25 | $59.78 | $59.91 | $59.39 | $59.73 | $58.97 | 107,756 |
2021-10-22 | $60.80 | $61.07 | $60.03 | $60.76 | $59.98 | 66,882 |
2021-10-21 | $61.32 | $61.61 | $61.02 | $61.58 | $60.79 | 68,711 |
2021-10-20 | $62.25 | $62.25 | $61.50 | $61.87 | $61.08 | 93,001 |
2021-10-19 | $62.84 | $63.04 | $62.52 | $62.88 | $62.08 | 170,777 |
2021-10-18 | $63.71 | $64.00 | $63.55 | $63.92 | $63.10 | 137,257 |
2021-10-15 | $63.57 | $64.05 | $63.52 | $63.71 | $62.90 | 66,190 |
2021-10-14 | $63.11 | $63.71 | $63.11 | $63.52 | $62.71 | 86,096 |
2021-10-13 | $63.12 | $63.12 | $62.63 | $62.76 | $61.96 | 113,033 |
2021-10-12 | $62.23 | $62.24 | $61.97 | $62.08 | $61.28 | 49,851 |
2021-10-11 | $62.08 | $62.28 | $61.80 | $61.90 | $61.11 | 88,414 |
2021-10-08 | $62.34 | $62.41 | $61.90 | $62.25 | $61.45 | 30,604 |
2021-10-07 | $61.90 | $62.17 | $61.63 | $61.85 | $61.06 | 39,342 |
2021-10-06 | $60.69 | $61.50 | $60.59 | $61.41 | $60.62 | 30,002 |
2021-10-05 | $61.20 | $61.78 | $61.14 | $61.42 | $60.63 | 67,201 |
2021-10-04 | $61.62 | $61.98 | $60.60 | $60.79 | $60.01 | 165,559 |
2021-10-01 | $60.90 | $61.22 | $60.56 | $61.22 | $60.44 | 207,119 |
2021-09-30 | $60.65 | $60.70 | $59.97 | $60.10 | $59.33 | 90,195 |
2021-09-29 | $59.82 | $60.28 | $59.69 | $59.89 | $59.12 | 65,683 |
2021-09-28 | $59.98 | $60.18 | $59.39 | $59.42 | $58.66 | 29,181 |
2021-09-27 | $60.77 | $61.03 | $60.54 | $60.91 | $60.13 | 37,968 |
2021-09-24 | $60.48 | $60.98 | $60.48 | $60.85 | $60.07 | 18,841 |
2021-09-23 | $60.85 | $61.16 | $60.65 | $61.04 | $60.26 | 136,709 |
2021-09-22 | $60.44 | $60.91 | $60.06 | $60.59 | $59.82 | 66,554 |
2021-09-21 | $59.47 | $59.73 | $59.32 | $59.45 | $58.69 | 50,282 |
2021-09-20 | $59.05 | $59.71 | $58.88 | $59.31 | $58.55 | 35,100 |
2021-09-17 | $60.67 | $60.80 | $59.81 | $59.95 | $59.18 | 66,147 |
2021-09-16 | $60.73 | $61.12 | $60.67 | $61.00 | $60.22 | 97,862 |
2021-09-15 | $60.85 | $61.09 | $60.63 | $60.88 | $60.10 | 22,600 |
2021-09-14 | $60.64 | $60.67 | $60.20 | $60.39 | $59.62 | 84,271 |
2021-09-13 | $59.65 | $60.08 | $59.63 | $59.92 | $59.15 | 24,418 |
2021-09-10 | $59.62 | $59.63 | $59.29 | $59.39 | $58.63 | 39,105 |
2021-09-09 | $59.27 | $59.50 | $59.12 | $59.43 | $58.67 | 19,884 |
2021-09-08 | $59.18 | $59.22 | $58.53 | $58.67 | $57.92 | 64,334 |
2021-09-07 | $59.24 | $59.40 | $59.15 | $59.27 | $58.51 | 84,905 |
2021-09-03 | $59.20 | $59.48 | $59.15 | $59.40 | $58.64 | 63,319 |
2021-09-02 | $59.10 | $59.25 | $58.96 | $58.96 | $58.21 | 53,631 |
2021-09-01 | $58.51 | $58.75 | $58.51 | $58.63 | $57.88 | 74,750 |
2021-08-31 | $58.13 | $58.24 | $57.76 | $58.03 | $57.29 | 229,462 |
2021-08-30 | $57.63 | $57.70 | $57.41 | $57.47 | $56.74 | 160,516 |
2021-08-27 | $56.16 | $57.05 | $56.16 | $57.01 | $56.28 | 37,723 |
2021-08-26 | $55.62 | $55.67 | $55.33 | $55.43 | $54.72 | 19,020 |
2021-08-25 | $55.40 | $55.59 | $55.21 | $55.49 | $54.78 | 82,395 |
2021-08-24 | $55.49 | $55.60 | $55.12 | $55.38 | $54.67 | 42,175 |
2021-08-23 | $55.02 | $55.17 | $54.29 | $54.70 | $54.00 | 99,869 |
2021-08-20 | $55.30 | $55.55 | $55.00 | $55.54 | $54.83 | 32,560 |
2021-08-19 | $55.43 | $55.66 | $55.19 | $55.24 | $54.53 | 57,008 |
2021-08-18 | $56.10 | $56.31 | $55.75 | $55.82 | $55.11 | 13,762 |
2021-08-17 | $56.10 | $56.11 | $55.83 | $56.10 | $55.38 | 29,334 |
2021-08-16 | $56.23 | $56.39 | $56.01 | $56.37 | $55.65 | 28,382 |
2021-08-13 | $56.38 | $56.54 | $56.23 | $56.38 | $55.66 | 47,999 |
2021-08-12 | $56.21 | $56.76 | $56.04 | $56.38 | $55.66 | 28,633 |
2021-08-11 | $55.76 | $55.93 | $55.58 | $55.85 | $55.14 | 32,518 |
2021-08-10 | $55.94 | $56.11 | $55.37 | $55.61 | $54.90 | 168,390 |
2021-08-09 | $56.90 | $56.99 | $56.48 | $56.60 | $55.87 | 25,431 |
2021-08-06 | $57.15 | $57.27 | $57.01 | $57.10 | $56.37 | 14,381 |
2021-08-05 | $57.18 | $57.49 | $57.12 | $57.39 | $56.66 | 85,554 |
2021-08-04 | $57.18 | $57.37 | $57.02 | $57.15 | $56.42 | 66,815 |
2021-08-03 | $57.51 | $58.00 | $57.30 | $57.75 | $57.01 | 164,641 |
2021-08-02 | $57.47 | $57.57 | $57.26 | $57.28 | $56.55 | 41,932 |
2021-07-30 | $57.04 | $57.50 | $56.76 | $57.15 | $56.42 | 73,576 |
2021-07-29 | $56.66 | $56.79 | $56.44 | $56.59 | $55.87 | 18,182 |
2021-07-28 | $55.99 | $56.46 | $55.67 | $56.04 | $55.32 | 53,546 |
2021-07-27 | $56.25 | $56.52 | $56.05 | $56.26 | $55.54 | 54,247 |
2021-07-26 | $56.32 | $56.87 | $55.86 | $56.82 | $56.09 | 304,914 |
2021-07-23 | $56.58 | $56.58 | $56.09 | $56.23 | $55.51 | 34,881 |
2021-07-22 | $56.36 | $56.46 | $56.17 | $56.37 | $55.65 | 38,192 |
2021-07-21 | $55.64 | $56.16 | $55.58 | $56.05 | $55.33 | 55,068 |
2021-07-20 | $55.26 | $56.09 | $54.91 | $55.86 | $55.15 | 52,373 |
2021-07-19 | $55.84 | $55.96 | $55.41 | $55.75 | $55.04 | 34,869 |
2021-07-16 | $56.33 | $56.60 | $55.89 | $56.07 | $55.35 | 108,810 |
2021-07-15 | $56.19 | $56.46 | $56.11 | $56.34 | $55.62 | 38,776 |
2021-07-14 | $55.95 | $56.22 | $55.76 | $56.05 | $55.33 | 18,684 |
2021-07-13 | $55.67 | $55.98 | $55.47 | $55.50 | $54.79 | 102,944 |
2021-07-12 | $55.66 | $56.00 | $55.59 | $55.98 | $55.26 | 87,311 |
2021-07-09 | $55.29 | $55.85 | $55.10 | $55.73 | $55.02 | 34,135 |
2021-07-08 | $54.84 | $55.07 | $54.59 | $54.74 | $54.04 | 24,328 |
2021-07-07 | $55.14 | $55.31 | $54.80 | $55.06 | $54.36 | 14,581 |
2021-07-06 | $54.89 | $55.00 | $54.37 | $54.57 | $53.87 | 45,770 |
2021-07-02 | $54.75 | $55.36 | $54.74 | $55.18 | $54.47 | 21,203 |
2021-07-01 | $54.62 | $54.75 | $54.25 | $54.53 | $53.83 | 63,855 |
2021-06-30 | $54.48 | $54.81 | $54.33 | $54.60 | $53.90 | 67,453 |
2021-06-29 | $54.21 | $54.56 | $54.20 | $54.48 | $53.78 | 140,244 |
2021-06-28 | $54.38 | $54.74 | $54.38 | $54.48 | $53.78 | 17,013 |
2021-06-25 | $54.09 | $54.37 | $53.96 | $54.06 | $53.37 | 14,804 |
2021-06-24 | $53.83 | $54.05 | $53.72 | $53.77 | $53.08 | 19,918 |
2021-06-23 | $53.82 | $54.17 | $53.69 | $53.69 | $53.00 | 61,020 |
2021-06-22 | $53.74 | $54.05 | $53.48 | $53.87 | $53.18 | 56,548 |
2021-06-21 | $53.43 | $54.21 | $53.41 | $54.01 | $53.32 | 17,609 |
2021-06-18 | $53.48 | $53.50 | $53.00 | $53.06 | $52.38 | 70,164 |
2021-06-17 | $53.95 | $54.15 | $53.64 | $54.00 | $53.31 | 73,806 |
2021-06-16 | $54.70 | $54.94 | $54.07 | $54.15 | $53.46 | 47,500 |
2021-06-15 | $55.09 | $55.09 | $54.78 | $54.78 | $54.08 | 16,620 |
2021-06-14 | $54.82 | $55.05 | $54.66 | $54.79 | $54.09 | 52,839 |
2021-06-11 | $55.16 | $55.16 | $54.77 | $54.98 | $54.27 | 58,286 |
2021-06-10 | $55.14 | $55.27 | $54.93 | $55.27 | $54.56 | 48,827 |
2021-06-09 | $54.79 | $54.83 | $54.50 | $54.50 | $53.80 | 24,264 |
2021-06-08 | $54.92 | $54.98 | $54.66 | $54.94 | $54.24 | 35,259 |
2021-06-07 | $54.79 | $54.88 | $54.41 | $54.69 | $53.99 | 60,379 |
2021-06-04 | $54.28 | $54.44 | $54.05 | $54.26 | $53.56 | 40,856 |
2021-06-03 | $53.28 | $53.74 | $53.14 | $53.70 | $53.01 | 219,086 |
2021-06-02 | $52.71 | $53.54 | $52.53 | $53.36 | $52.67 | 78,981 |
2021-06-01 | $52.52 | $52.56 | $52.26 | $52.40 | $51.73 | 68,252 |
2021-05-28 | $52.50 | $52.74 | $52.43 | $52.56 | $51.88 | 26,117 |
2021-05-27 | $52.71 | $52.82 | $52.61 | $52.75 | $52.08 | 133,555 |
2021-05-26 | $52.01 | $52.42 | $52.01 | $52.35 | $51.68 | 13,594 |
2021-05-25 | $51.92 | $51.95 | $51.64 | $51.77 | $51.11 | 152,674 |
2021-05-24 | $51.64 | $52.04 | $51.52 | $51.88 | $51.22 | 41,905 |
2021-05-21 | $51.35 | $51.42 | $50.93 | $51.03 | $50.37 | 14,008 |
2021-05-20 | $51.04 | $51.47 | $51.00 | $51.42 | $50.76 | 22,495 |
2021-05-19 | $50.51 | $50.99 | $50.51 | $50.90 | $50.24 | 19,065 |
2021-05-18 | $50.99 | $51.00 | $50.65 | $50.65 | $50.00 | 65,745 |
2021-05-17 | $50.20 | $50.73 | $50.09 | $50.62 | $49.97 | 109,804 |
2021-05-14 | $49.47 | $49.96 | $49.29 | $49.85 | $49.21 | 43,806 |
2021-05-13 | $49.63 | $49.80 | $49.28 | $49.74 | $49.10 | 133,102 |
2021-05-12 | $49.80 | $49.90 | $48.80 | $48.98 | $48.35 | 212,765 |
2021-05-11 | $49.81 | $50.35 | $49.76 | $50.13 | $49.49 | 276,796 |
2021-05-10 | $50.26 | $50.26 | $49.54 | $49.72 | $49.08 | 67,013 |
2021-05-07 | $49.89 | $50.42 | $49.82 | $50.39 | $49.74 | 96,902 |
2021-05-06 | $49.81 | $50.00 | $49.60 | $50.00 | $49.36 | 296,864 |
2021-05-05 | $49.34 | $49.52 | $49.30 | $49.30 | $48.67 | 23,283 |
2021-05-04 | $48.69 | $48.76 | $48.31 | $48.62 | $48.00 | 66,819 |
2021-05-03 | $49.06 | $49.48 | $49.06 | $49.31 | $48.68 | 68,421 |
2021-04-30 | $48.72 | $48.99 | $48.34 | $48.45 | $47.83 | 98,989 |
2021-04-29 | $49.08 | $49.08 | $48.44 | $48.92 | $48.29 | 59,276 |
2021-04-28 | $48.68 | $49.13 | $48.60 | $48.85 | $48.22 | 104,972 |
2021-04-27 | $48.08 | $48.31 | $48.08 | $48.19 | $47.57 | 33,118 |
2021-04-26 | $47.16 | $47.57 | $47.12 | $47.55 | $46.94 | 149,274 |
2021-04-23 | $46.67 | $47.06 | $46.67 | $46.98 | $46.38 | 85,037 |
2021-04-22 | $46.58 | $46.85 | $46.16 | $46.33 | $45.74 | 65,139 |
2021-04-21 | $45.45 | $46.00 | $45.45 | $45.91 | $45.32 | 27,089 |
2021-04-20 | $46.42 | $46.52 | $45.68 | $45.86 | $45.27 | 160,262 |
2021-04-19 | $46.93 | $47.00 | $46.37 | $46.83 | $46.23 | 132,311 |
2021-04-16 | $47.94 | $48.04 | $47.67 | $47.83 | $47.22 | 68,068 |
2021-04-15 | $47.34 | $47.65 | $47.30 | $47.45 | $46.84 | 19,173 |
2021-04-14 | $47.51 | $48.11 | $47.37 | $47.81 | $47.20 | 67,251 |
2021-04-13 | $47.00 | $47.02 | $46.55 | $46.70 | $46.10 | 137,108 |
2021-04-12 | $46.79 | $47.01 | $46.50 | $46.60 | $46.00 | 89,575 |
2021-04-09 | $49.06 | $49.18 | $49.00 | $49.06 | $48.43 | 13,986 |
2021-04-08 | $49.01 | $49.24 | $49.00 | $49.00 | $48.37 | 24,119 |
2021-04-07 | $48.88 | $48.95 | $48.49 | $48.62 | $48.00 | 75,737 |
2021-04-06 | $48.84 | $49.20 | $48.84 | $48.99 | $48.36 | 18,028 |
2021-04-05 | $49.29 | $49.29 | $48.58 | $48.76 | $48.14 | 105,879 |
2021-04-01 | $49.78 | $49.91 | $49.58 | $49.72 | $49.08 | 81,456 |
2021-03-31 | $48.61 | $49.22 | $48.61 | $49.02 | $48.39 | 61,690 |
2021-03-30 | $48.49 | $48.49 | $48.15 | $48.21 | $47.59 | 87,657 |
2021-03-29 | $48.78 | $48.95 | $48.39 | $48.70 | $48.08 | 78,244 |
2021-03-26 | $48.38 | $49.11 | $48.22 | $49.11 | $48.48 | 204,431 |
2021-03-25 | $47.64 | $48.00 | $47.22 | $47.94 | $47.32 | 32,466 |
2021-03-24 | $48.34 | $48.41 | $48.11 | $48.19 | $47.57 | 24,996 |
2021-03-23 | $49.01 | $49.37 | $48.75 | $48.78 | $48.16 | 15,766 |
2021-03-22 | $48.84 | $49.28 | $48.83 | $49.10 | $48.47 | 58,266 |
2021-03-19 | $48.45 | $49.04 | $48.15 | $48.74 | $48.12 | 153,563 |
2021-03-18 | $48.48 | $48.59 | $47.77 | $47.83 | $47.22 | 62,208 |
2021-03-17 | $48.93 | $49.78 | $48.51 | $49.64 | $49.01 | 89,812 |
2021-03-16 | $50.10 | $50.43 | $50.10 | $50.28 | $49.64 | 48,582 |
2021-03-15 | $49.82 | $50.07 | $49.50 | $49.94 | $49.30 | 55,277 |
2021-03-12 | $50.43 | $50.43 | $50.14 | $50.20 | $49.56 | 70,491 |
2021-03-11 | $50.72 | $50.89 | $50.40 | $50.71 | $50.06 | 43,802 |
2021-03-10 | $50.05 | $50.22 | $49.76 | $50.03 | $49.39 | 192,240 |
2021-03-09 | $50.00 | $50.17 | $49.72 | $49.96 | $49.32 | 26,525 |
2021-03-08 | $49.67 | $50.12 | $49.37 | $49.69 | $49.05 | 279,472 |
2021-03-05 | $49.61 | $49.78 | $48.91 | $49.68 | $49.04 | 117,033 |
2021-03-04 | $50.11 | $50.72 | $49.39 | $49.49 | $48.86 | 61,403 |
2021-03-03 | $49.55 | $49.80 | $49.06 | $49.06 | $48.43 | 244,088 |
2021-03-02 | $48.90 | $49.32 | $48.76 | $49.14 | $48.51 | 142,941 |
2021-03-01 | $47.88 | $48.59 | $47.88 | $48.45 | $47.83 | 52,340 |
2021-02-26 | $47.61 | $47.72 | $47.00 | $47.22 | $46.62 | 193,532 |
2021-02-25 | $48.37 | $48.59 | $47.35 | $47.44 | $46.84 | 88,833 |
2021-02-24 | $47.66 | $48.27 | $47.38 | $48.27 | $47.65 | 32,702 |
2021-02-23 | $47.42 | $47.97 | $46.93 | $47.60 | $46.99 | 247,625 |
2021-02-22 | $47.00 | $47.44 | $46.86 | $47.21 | $46.61 | 64,196 |
2021-02-19 | $47.66 | $47.79 | $47.44 | $47.45 | $46.84 | 60,051 |
2021-02-18 | $47.73 | $47.88 | $47.54 | $47.79 | $47.18 | 19,394 |
2021-02-17 | $47.32 | $47.68 | $47.30 | $47.62 | $47.01 | 28,989 |
2021-02-16 | $47.40 | $47.49 | $47.13 | $47.23 | $46.62 | 47,676 |
2021-02-12 | $47.05 | $47.20 | $47.02 | $47.12 | $46.52 | 16,394 |
2021-02-11 | $47.12 | $47.28 | $46.90 | $47.12 | $46.51 | 15,145 |
2021-02-10 | $46.66 | $46.88 | $46.26 | $46.43 | $45.84 | 74,967 |
2021-02-09 | $46.21 | $46.61 | $46.21 | $46.47 | $45.88 | 271,319 |
2021-02-08 | $46.10 | $46.48 | $45.71 | $46.29 | $45.70 | 59,831 |
2021-02-05 | $45.75 | $45.92 | $45.56 | $45.83 | $45.24 | 33,791 |
2021-02-04 | $45.44 | $45.83 | $45.44 | $45.83 | $45.24 | 103,772 |
2021-02-03 | $44.95 | $45.43 | $44.95 | $45.32 | $44.74 | 65,117 |
2021-02-02 | $44.54 | $44.81 | $44.27 | $44.77 | $44.20 | 98,752 |
2021-02-01 | $43.48 | $43.68 | $43.39 | $43.68 | $43.12 | 37,023 |
2021-01-29 | $42.69 | $42.84 | $42.27 | $42.48 | $41.94 | 50,086 |
2021-01-28 | $42.73 | $43.47 | $42.73 | $43.27 | $42.72 | 29,366 |
2021-01-27 | $42.57 | $42.93 | $42.57 | $42.63 | $42.08 | 17,063 |
2021-01-26 | $42.85 | $43.10 | $42.85 | $43.02 | $42.47 | 50,482 |
2021-01-25 | $43.59 | $43.59 | $42.80 | $42.92 | $42.37 | 43,270 |
2021-01-22 | $43.98 | $44.21 | $43.89 | $44.14 | $43.58 | 19,665 |
2021-01-21 | $44.64 | $44.64 | $44.18 | $44.47 | $43.90 | 23,060 |
2021-01-20 | $44.70 | $44.74 | $44.53 | $44.72 | $44.15 | 25,518 |
2021-01-19 | $44.16 | $44.18 | $43.80 | $43.90 | $43.34 | 52,064 |
2021-01-15 | $44.14 | $44.14 | $43.81 | $43.89 | $43.33 | 80,481 |
2021-01-14 | $44.57 | $44.80 | $44.57 | $44.69 | $44.12 | 26,951 |
2021-01-13 | $44.56 | $44.80 | $44.27 | $44.52 | $43.95 | 66,500 |
2021-01-12 | $44.59 | $44.90 | $44.59 | $44.88 | $44.31 | 15,273 |
2021-01-11 | $44.07 | $44.34 | $44.07 | $44.27 | $43.70 | 9,446 |
2021-01-08 | $44.53 | $44.83 | $44.24 | $44.82 | $44.25 | 54,885 |
2021-01-07 | $44.21 | $44.40 | $44.21 | $44.30 | $43.73 | 127,549 |
2021-01-06 | $43.77 | $44.10 | $43.56 | $44.06 | $43.50 | 83,028 |
2021-01-05 | $43.36 | $43.88 | $43.36 | $43.88 | $43.32 | 23,418 |
2021-01-04 | $43.17 | $43.55 | $42.95 | $43.05 | $42.49 | 53,888 |
2020-12-31 | $42.43 | $42.43 | $42.05 | $42.32 | $41.78 | 100,315 |
2020-12-30 | $41.88 | $42.26 | $41.88 | $42.18 | $41.64 | 17,335 |
2020-12-29 | $41.80 | $41.98 | $41.72 | $41.86 | $41.33 | 23,405 |
2020-12-28 | $41.55 | $41.90 | $41.55 | $41.83 | $41.30 | 13,645 |
2020-12-24 | $41.28 | $41.37 | $40.90 | $41.24 | $40.71 | 22,294 |
2020-12-23 | $40.74 | $41.06 | $40.73 | $41.02 | $40.50 | 41,211 |
2020-12-22 | $39.79 | $39.83 | $39.52 | $39.60 | $39.09 | 24,519 |
2020-12-21 | $40.75 | $40.75 | $39.28 | $39.46 | $38.96 | 54,184 |
2020-12-18 | $41.46 | $41.54 | $41.30 | $41.38 | $40.85 | 11,183 |
2020-12-17 | $41.49 | $41.62 | $41.49 | $41.62 | $41.09 | 53,529 |
2020-12-16 | $41.51 | $41.62 | $41.45 | $41.57 | $41.04 | 37,439 |
2020-12-15 | $41.08 | $41.52 | $40.89 | $41.46 | $40.92 | 36,557 |
2020-12-14 | $40.92 | $41.17 | $40.78 | $40.84 | $40.31 | 21,063 |
2020-12-11 | $40.71 | $40.88 | $40.59 | $40.79 | $40.22 | 9,158 |
2020-12-10 | $40.57 | $40.84 | $40.50 | $40.70 | $40.13 | 94,491 |
2020-12-09 | $40.90 | $40.91 | $40.59 | $40.69 | $40.12 | 15,234 |
2020-12-08 | $40.75 | $40.80 | $40.61 | $40.75 | $40.18 | 12,140 |
2020-12-07 | $40.78 | $41.07 | $40.74 | $41.02 | $40.45 | 26,742 |
2020-12-04 | $40.47 | $40.74 | $40.46 | $40.72 | $40.15 | 21,812 |
2020-12-03 | $40.58 | $40.67 | $40.37 | $40.37 | $39.81 | 32,663 |
2020-12-02 | $40.02 | $40.55 | $40.02 | $40.16 | $39.60 | 61,491 |
2020-12-01 | $39.93 | $40.39 | $39.87 | $40.25 | $39.69 | 59,888 |
2020-11-30 | $39.79 | $39.79 | $39.17 | $39.23 | $38.68 | 39,971 |
2020-11-27 | $39.55 | $39.98 | $39.55 | $39.70 | $39.14 | 28,882 |
2020-11-25 | $38.67 | $38.92 | $38.55 | $38.85 | $38.30 | 46,545 |
2020-11-24 | $38.99 | $39.13 | $38.93 | $39.12 | $38.57 | 79,552 |
2020-11-23 | $38.74 | $38.74 | $38.30 | $38.54 | $38.00 | 41,295 |
2020-11-20 | $38.19 | $38.24 | $38.17 | $38.18 | $37.64 | 10,479 |
2020-11-19 | $37.79 | $38.00 | $37.79 | $37.97 | $37.43 | 18,086 |
2020-11-18 | $37.90 | $37.90 | $37.59 | $37.60 | $37.07 | 31,462 |
2020-11-17 | $37.41 | $37.55 | $37.23 | $37.47 | $36.95 | 16,553 |
2020-11-16 | $37.11 | $37.38 | $37.08 | $37.27 | $36.75 | 11,941 |
2020-11-13 | $36.41 | $36.83 | $36.41 | $36.76 | $36.25 | 14,802 |
2020-11-12 | $36.27 | $36.39 | $36.03 | $36.12 | $35.61 | 14,637 |
2020-11-11 | $36.27 | $36.28 | $36.09 | $36.12 | $35.61 | 34,373 |
2020-11-10 | $36.17 | $36.44 | $36.17 | $36.32 | $35.81 | 13,780 |
2020-11-09 | $37.82 | $37.82 | $36.88 | $36.93 | $36.41 | 34,416 |
2020-11-06 | $36.05 | $36.50 | $36.05 | $36.46 | $35.95 | 12,658 |
2020-11-05 | $36.00 | $36.19 | $35.75 | $36.19 | $35.68 | 83,991 |
2020-11-04 | $35.30 | $36.03 | $35.30 | $36.03 | $35.53 | 55,324 |
2020-11-03 | $35.12 | $35.13 | $34.77 | $35.01 | $34.52 | 31,752 |
2020-11-02 | $34.90 | $34.96 | $34.59 | $34.91 | $34.42 | 27,365 |
2020-10-30 | $35.12 | $35.12 | $34.69 | $34.92 | $34.43 | 19,344 |
2020-10-29 | $34.85 | $34.96 | $34.62 | $34.62 | $34.14 | 61,782 |
2020-10-28 | $35.12 | $35.12 | $34.77 | $34.83 | $34.34 | 12,109 |
2020-10-27 | $35.49 | $35.88 | $35.49 | $35.69 | $35.19 | 24,702 |
2020-10-26 | $35.41 | $35.50 | $35.03 | $35.40 | $34.91 | 27,573 |
2020-10-23 | $35.88 | $35.98 | $35.67 | $35.97 | $35.46 | 24,288 |
2020-10-22 | $35.75 | $35.91 | $35.75 | $35.80 | $35.29 | 17,381 |
2020-10-21 | $35.51 | $35.88 | $35.50 | $35.70 | $35.20 | 43,622 |
2020-10-20 | $35.54 | $35.88 | $35.54 | $35.73 | $35.23 | 15,239 |
2020-10-19 | $35.50 | $35.53 | $35.23 | $35.27 | $34.78 | 25,515 |
2020-10-16 | $35.33 | $35.49 | $35.28 | $35.40 | $34.91 | 10,904 |
2020-10-15 | $34.90 | $35.11 | $34.82 | $35.08 | $34.59 | 26,688 |
2020-10-14 | $35.50 | $35.64 | $35.35 | $35.43 | $34.93 | 8,280 |
2020-10-13 | $35.44 | $35.49 | $35.13 | $35.40 | $34.90 | 28,113 |
2020-10-12 | $35.79 | $35.84 | $35.67 | $35.82 | $35.32 | 18,573 |
2020-10-09 | $35.92 | $36.22 | $35.88 | $36.11 | $35.61 | 31,202 |
2020-10-08 | $36.04 | $36.04 | $35.76 | $35.99 | $35.49 | 10,469 |
2020-10-07 | $36.14 | $36.14 | $35.92 | $36.01 | $35.50 | 11,713 |
2020-10-06 | $36.10 | $36.33 | $35.72 | $35.92 | $35.42 | 66,754 |
2020-10-05 | $35.89 | $36.33 | $35.89 | $36.21 | $35.70 | 28,701 |
2020-10-02 | $35.27 | $35.78 | $35.27 | $35.57 | $35.07 | 18,828 |
2020-10-01 | $35.91 | $36.08 | $35.45 | $36.08 | $35.58 | 66,016 |
2020-09-30 | $35.53 | $35.92 | $35.53 | $35.83 | $35.33 | 55,312 |
2020-09-29 | $35.28 | $35.59 | $35.11 | $35.46 | $34.96 | 45,608 |
2020-09-28 | $35.34 | $35.39 | $35.23 | $35.38 | $34.89 | 8,899 |
2020-09-25 | $34.23 | $34.46 | $34.02 | $34.46 | $33.98 | 10,399 |
2020-09-24 | $33.23 | $33.79 | $33.23 | $33.66 | $33.19 | 43,769 |
2020-09-23 | $34.34 | $34.34 | $33.81 | $33.95 | $33.47 | 16,338 |
2020-09-22 | $34.65 | $34.69 | $34.13 | $34.58 | $34.10 | 140,621 |
2020-09-21 | $34.92 | $35.13 | $34.46 | $35.13 | $34.64 | 182,599 |
2020-09-18 | $36.02 | $36.19 | $35.80 | $35.94 | $35.44 | 9,997 |
2020-09-17 | $35.94 | $36.32 | $35.94 | $36.32 | $35.81 | 118,660 |
2020-09-16 | $36.22 | $36.48 | $36.22 | $36.27 | $35.76 | 12,788 |
2020-09-15 | $36.06 | $36.47 | $36.02 | $36.32 | $35.81 | 105,772 |
2020-09-14 | $35.94 | $36.05 | $35.53 | $36.04 | $35.54 | 63,873 |
2020-09-11 | $34.41 | $34.86 | $34.41 | $34.85 | $34.36 | 85,892 |
2020-09-10 | $34.46 | $34.58 | $34.00 | $34.00 | $33.52 | 12,534 |
2020-09-09 | $34.07 | $34.21 | $33.88 | $34.04 | $33.56 | 38,634 |
2020-09-08 | $34.00 | $34.20 | $33.75 | $33.95 | $33.48 | 15,671 |
2020-09-04 | $34.88 | $34.92 | $34.61 | $34.78 | $34.29 | 11,443 |
2020-09-03 | $35.37 | $36.00 | $34.86 | $34.93 | $34.44 | 42,815 |
2020-09-02 | $35.24 | $35.38 | $35.00 | $35.38 | $34.89 | 80,116 |
2020-09-01 | $34.76 | $35.03 | $34.76 | $34.98 | $34.49 | 59,963 |
2020-08-31 | $34.75 | $34.82 | $34.21 | $34.55 | $34.07 | 81,811 |
2020-08-28 | $35.69 | $36.16 | $35.69 | $36.16 | $35.65 | 45,228 |
2020-08-27 | $35.80 | $35.81 | $35.48 | $35.56 | $35.06 | 19,840 |
2020-08-26 | $35.11 | $35.45 | $35.11 | $35.32 | $34.83 | 56,799 |
2020-08-25 | $35.04 | $35.24 | $34.96 | $35.22 | $34.72 | 18,510 |
2020-08-24 | $35.15 | $35.15 | $34.91 | $35.03 | $34.54 | 21,479 |
2020-08-21 | $34.35 | $34.45 | $34.20 | $34.45 | $33.97 | 18,426 |
2020-08-20 | $33.68 | $34.31 | $33.68 | $34.11 | $33.63 | 8,508 |
2020-08-19 | $33.92 | $33.96 | $33.55 | $33.80 | $33.33 | 21,155 |
2020-08-18 | $33.77 | $33.77 | $33.55 | $33.65 | $33.18 | 25,128 |
2020-08-17 | $33.28 | $33.38 | $33.11 | $33.35 | $32.88 | 35,441 |
2020-08-14 | $33.03 | $33.11 | $32.82 | $33.11 | $32.65 | 17,333 |
2020-08-13 | $33.06 | $33.22 | $33.00 | $33.03 | $32.57 | 5,969 |
2020-08-12 | $32.81 | $33.05 | $32.69 | $32.91 | $32.45 | 52,433 |
2020-08-11 | $33.06 | $33.06 | $32.50 | $32.70 | $32.24 | 18,416 |
2020-08-10 | $32.89 | $33.00 | $32.53 | $32.96 | $32.49 | 10,783 |
2020-08-07 | $32.18 | $32.48 | $32.16 | $32.46 | $32.01 | 11,417 |
2020-08-06 | $32.35 | $32.35 | $32.16 | $32.18 | $31.73 | 178,384 |
2020-08-05 | $31.97 | $32.21 | $31.97 | $32.06 | $31.61 | 26,702 |
2020-08-04 | $31.55 | $31.79 | $31.46 | $31.79 | $31.35 | 22,173 |
2020-08-03 | $31.31 | $31.49 | $31.31 | $31.45 | $31.01 | 12,243 |
2020-07-31 | $31.32 | $31.32 | $30.95 | $31.28 | $30.84 | 36,194 |
2020-07-30 | $31.18 | $31.25 | $30.91 | $31.20 | $30.76 | 35,481 |
2020-07-29 | $31.21 | $31.55 | $31.21 | $31.55 | $31.11 | 28,165 |
2020-07-28 | $31.17 | $31.27 | $31.09 | $31.15 | $30.71 | 7,857 |
2020-07-27 | $31.01 | $31.15 | $30.95 | $31.15 | $30.71 | 11,416 |
2020-07-24 | $31.36 | $31.40 | $31.12 | $31.30 | $30.86 | 9,321 |
2020-07-23 | $31.17 | $31.25 | $31.02 | $31.02 | $30.59 | 11,256 |
2020-07-22 | $31.17 | $31.25 | $31.06 | $31.13 | $30.70 | 15,698 |
2020-07-21 | $31.10 | $31.28 | $30.93 | $31.05 | $30.62 | 42,574 |
2020-07-20 | $30.87 | $31.13 | $30.81 | $31.11 | $30.67 | 10,726 |
2020-07-17 | $30.59 | $30.61 | $30.49 | $30.54 | $30.11 | 2,000 |
2020-07-16 | $29.99 | $30.28 | $29.99 | $30.24 | $29.82 | 25,232 |
2020-07-15 | $30.06 | $30.32 | $30.01 | $30.10 | $29.68 | 43,301 |
2020-07-14 | $29.94 | $30.31 | $29.88 | $30.27 | $29.85 | 16,318 |
2020-07-13 | $30.69 | $30.95 | $30.18 | $30.29 | $29.87 | 86,146 |
2020-07-10 | $30.65 | $30.65 | $30.34 | $30.60 | $30.17 | 20,185 |
2020-07-09 | $30.66 | $30.81 | $30.46 | $30.74 | $30.31 | 193,398 |
2020-07-08 | $30.50 | $30.78 | $30.14 | $30.69 | $30.26 | 98,601 |
2020-07-07 | $30.69 | $30.75 | $30.55 | $30.57 | $30.14 | 70,721 |
2020-07-06 | $30.51 | $30.73 | $30.50 | $30.60 | $30.17 | 17,760 |
2020-07-02 | $30.17 | $30.47 | $30.01 | $30.03 | $29.61 | 19,265 |
2020-07-01 | $29.22 | $29.59 | $29.22 | $29.59 | $29.18 | 10,005 |
2020-06-30 | $29.45 | $29.45 | $29.01 | $29.21 | $28.80 | 47,001 |
2020-06-29 | $29.20 | $29.54 | $29.12 | $29.53 | $29.12 | 28,553 |
2020-06-26 | $29.45 | $29.50 | $29.09 | $29.32 | $28.91 | 85,790 |
2020-06-25 | $29.18 | $29.78 | $29.15 | $29.70 | $29.28 | 26,257 |
2020-06-24 | $29.23 | $29.38 | $28.80 | $28.83 | $28.43 | 33,281 |
2020-06-23 | $29.46 | $29.82 | $29.46 | $29.58 | $29.17 | 36,147 |
2020-06-22 | $28.85 | $29.35 | $28.72 | $29.13 | $28.72 | 35,755 |
2020-06-19 | $28.50 | $28.50 | $28.01 | $28.12 | $27.73 | 21,848 |
2020-06-18 | $27.68 | $27.95 | $27.57 | $27.66 | $27.27 | 24,312 |
2020-06-17 | $27.85 | $27.94 | $27.44 | $27.68 | $27.29 | 69,891 |
2020-06-16 | $27.84 | $28.20 | $27.21 | $27.22 | $26.84 | 43,893 |
2020-06-15 | $27.47 | $28.12 | $27.30 | $28.00 | $27.61 | 57,484 |
2020-06-12 | $28.38 | $28.38 | $27.67 | $28.33 | $27.54 | 87,837 |
2020-06-11 | $27.95 | $27.99 | $26.78 | $26.78 | $26.03 | 16,814 |
2020-06-10 | $28.82 | $28.93 | $28.50 | $28.93 | $28.12 | 27,573 |
2020-06-09 | $28.66 | $28.66 | $28.27 | $28.47 | $27.68 | 39,023 |
2020-06-08 | $28.93 | $29.12 | $28.75 | $29.12 | $28.31 | 32,349 |
2020-06-05 | $28.55 | $29.12 | $28.55 | $28.90 | $28.09 | 64,050 |
2020-06-04 | $27.84 | $28.02 | $27.60 | $27.80 | $27.02 | 94,935 |
2020-06-03 | $28.05 | $28.37 | $27.80 | $28.31 | $27.52 | 82,783 |
2020-06-02 | $27.64 | $27.99 | $27.40 | $27.79 | $27.01 | 58,248 |
2020-06-01 | $27.01 | $27.46 | $26.89 | $27.32 | $26.56 | 227,286 |
2020-05-29 | $26.00 | $26.39 | $25.93 | $26.36 | $25.62 | 211,115 |
2020-05-28 | $25.87 | $26.15 | $25.71 | $25.86 | $25.14 | 86,620 |
2020-05-27 | $25.31 | $25.53 | $25.01 | $25.43 | $24.72 | 127,236 |
2020-05-26 | $25.24 | $25.56 | $25.12 | $25.12 | $24.42 | 231,341 |
2020-05-22 | $24.90 | $25.10 | $24.73 | $25.05 | $24.35 | 46,912 |
2020-05-21 | $24.99 | $25.20 | $24.74 | $24.94 | $24.24 | 33,366 |
2020-05-20 | $24.80 | $25.16 | $24.80 | $25.00 | $24.30 | 73,098 |
2020-05-19 | $24.78 | $24.81 | $24.40 | $24.44 | $23.76 | 37,082 |
2020-05-18 | $24.84 | $25.32 | $24.75 | $25.24 | $24.54 | 147,949 |
2020-05-15 | $25.15 | $25.15 | $24.83 | $24.93 | $24.23 | 83,994 |
2020-05-14 | $24.85 | $25.48 | $24.76 | $25.45 | $24.74 | 104,957 |
2020-05-13 | $25.49 | $25.81 | $24.95 | $25.11 | $24.41 | 72,600 |
2020-05-12 | $25.22 | $26.34 | $25.11 | $25.60 | $24.89 | 209,121 |
2020-05-11 | $24.95 | $25.24 | $24.95 | $25.01 | $24.31 | 31,293 |
2020-05-08 | $25.05 | $25.47 | $25.05 | $25.44 | $24.73 | 32,725 |
2020-05-07 | $25.11 | $25.40 | $25.01 | $25.07 | $24.37 | 17,473 |
2020-05-06 | $25.11 | $25.12 | $24.70 | $24.87 | $24.18 | 66,234 |
2020-05-05 | $25.18 | $25.62 | $25.16 | $25.32 | $24.61 | 52,938 |
2020-05-04 | $25.31 | $25.63 | $25.13 | $25.54 | $24.83 | 23,293 |
2020-05-01 | $25.18 | $25.18 | $24.71 | $24.83 | $24.14 | 58,497 |
2020-04-30 | $26.39 | $26.39 | $25.56 | $25.85 | $25.13 | 67,292 |
2020-04-29 | $26.11 | $26.83 | $26.10 | $26.60 | $25.86 | 56,917 |
2020-04-28 | $26.01 | $26.01 | $25.40 | $25.50 | $24.79 | 54,165 |
2020-04-27 | $25.18 | $25.69 | $25.15 | $25.65 | $24.93 | 33,230 |
2020-04-24 | $24.85 | $25.00 | $24.60 | $24.72 | $24.03 | 87,355 |
2020-04-23 | $25.22 | $25.75 | $25.08 | $25.15 | $24.45 | 16,372 |
2020-04-22 | $24.82 | $25.03 | $24.72 | $24.83 | $24.14 | 78,804 |
2020-04-21 | $24.60 | $24.60 | $24.10 | $24.12 | $23.45 | 48,260 |
2020-04-20 | $25.49 | $25.61 | $25.08 | $25.16 | $24.46 | 26,310 |
2020-04-17 | $25.50 | $25.57 | $25.00 | $25.28 | $24.57 | 51,694 |
2020-04-16 | $24.44 | $24.80 | $24.32 | $24.54 | $23.86 | 672,729 |
2020-04-15 | $24.20 | $24.40 | $24.08 | $24.15 | $23.48 | 155,500 |
2020-04-14 | $24.42 | $25.15 | $24.42 | $24.67 | $23.98 | 30,939 |
2020-04-13 | $23.86 | $24.38 | $23.74 | $23.95 | $23.28 | 87,028 |
2020-04-09 | $24.56 | $24.79 | $23.89 | $23.97 | $23.30 | 220,357 |
2020-04-08 | $23.48 | $23.96 | $23.29 | $23.93 | $23.26 | 67,298 |
2020-04-07 | $23.87 | $23.87 | $22.83 | $22.83 | $22.19 | 50,099 |
2020-04-06 | $22.90 | $23.29 | $22.58 | $23.08 | $22.44 | 47,167 |
2020-04-03 | $22.01 | $22.17 | $21.51 | $21.85 | $21.24 | 32,267 |
2020-04-02 | $22.01 | $22.53 | $21.93 | $22.21 | $21.59 | 27,555 |
2020-04-01 | $21.98 | $22.36 | $21.80 | $21.85 | $21.24 | 39,643 |
2020-03-31 | $23.22 | $23.39 | $22.77 | $23.12 | $22.47 | 148,795 |
2020-03-30 | $22.89 | $22.93 | $22.25 | $22.57 | $21.94 | 39,699 |
2020-03-27 | $22.89 | $23.00 | $22.43 | $22.75 | $22.12 | 37,786 |
2020-03-26 | $23.28 | $24.18 | $22.97 | $24.14 | $23.47 | 115,148 |
2020-03-25 | $21.52 | $22.62 | $21.52 | $22.18 | $21.56 | 107,295 |
2020-03-24 | $21.36 | $21.96 | $20.84 | $21.29 | $20.70 | 105,532 |
2020-03-23 | $21.64 | $22.61 | $20.74 | $21.07 | $20.48 | 136,891 |
2020-03-20 | $24.34 | $24.59 | $23.36 | $23.45 | $22.80 | 68,995 |
2020-03-19 | $24.40 | $24.47 | $23.41 | $23.99 | $23.32 | 124,674 |
2020-03-18 | $25.68 | $26.25 | $24.42 | $25.25 | $24.55 | 63,035 |
2020-03-17 | $27.14 | $28.30 | $26.89 | $28.15 | $27.36 | 104,374 |
2020-03-16 | $27.82 | $28.36 | $26.13 | $26.52 | $25.78 | 51,402 |
2020-03-13 | $29.54 | $29.84 | $28.32 | $29.28 | $28.46 | 53,991 |
2020-03-12 | $29.52 | $29.52 | $25.71 | $26.02 | $25.29 | 222,462 |
2020-03-11 | $31.75 | $31.77 | $30.98 | $31.07 | $30.20 | 54,149 |
2020-03-10 | $31.98 | $32.50 | $31.39 | $32.50 | $31.59 | 41,181 |
2020-03-09 | $30.39 | $31.50 | $30.19 | $31.14 | $30.27 | 113,207 |
2020-03-06 | $32.84 | $33.10 | $32.57 | $32.78 | $31.87 | 57,040 |
2020-03-05 | $34.32 | $34.64 | $32.91 | $32.96 | $32.04 | 42,305 |
2020-03-04 | $34.47 | $34.50 | $34.16 | $34.44 | $33.48 | 30,964 |
2020-03-03 | $35.00 | $35.55 | $34.59 | $34.59 | $33.62 | 198,789 |
2020-03-02 | $34.82 | $35.00 | $34.11 | $34.96 | $33.98 | 50,944 |
2020-02-28 | $34.95 | $35.34 | $34.58 | $35.34 | $34.35 | 88,800 |
2020-02-27 | $36.51 | $36.71 | $36.16 | $36.40 | $35.38 | 43,528 |
2020-02-26 | $37.26 | $37.39 | $37.00 | $37.08 | $36.05 | 11,119 |
2020-02-25 | $37.54 | $37.83 | $36.80 | $36.85 | $35.82 | 68,583 |
2020-02-24 | $37.00 | $37.45 | $37.00 | $37.34 | $36.30 | 70,792 |
2020-02-21 | $38.02 | $38.21 | $37.78 | $37.92 | $36.86 | 10,776 |
2020-02-20 | $38.32 | $38.39 | $37.88 | $38.17 | $37.10 | 10,684 |
2020-02-19 | $38.06 | $38.25 | $37.76 | $38.14 | $37.08 | 27,592 |
2020-02-18 | $37.69 | $37.77 | $37.38 | $37.45 | $36.40 | 132,481 |
2020-02-14 | $38.16 | $38.28 | $37.89 | $37.89 | $36.83 | 61,295 |
2020-02-13 | $38.29 | $38.38 | $38.18 | $38.34 | $37.27 | 64,663 |
2020-02-12 | $38.35 | $38.46 | $38.25 | $38.45 | $37.38 | 27,388 |
2020-02-11 | $38.51 | $38.59 | $38.46 | $38.56 | $37.48 | 9,523 |
2020-02-10 | $37.95 | $38.40 | $37.93 | $38.35 | $37.28 | 51,177 |
2020-02-07 | $38.30 | $38.45 | $38.19 | $38.39 | $37.32 | 13,127 |
2020-02-06 | $38.37 | $38.48 | $38.28 | $38.31 | $37.24 | 40,930 |
2020-02-05 | $37.96 | $38.42 | $37.91 | $38.02 | $36.96 | 120,740 |
2020-02-04 | $37.77 | $37.82 | $37.59 | $37.59 | $36.54 | 33,365 |
2020-02-03 | $37.21 | $37.35 | $37.04 | $37.05 | $36.02 | 128,823 |
2020-01-31 | $37.64 | $37.83 | $37.40 | $37.65 | $36.60 | 54,152 |
2020-01-30 | $37.79 | $37.89 | $37.57 | $37.83 | $36.77 | 80,573 |
2020-01-29 | $38.46 | $38.46 | $38.17 | $38.28 | $37.21 | 111,861 |
2020-01-28 | $38.30 | $38.72 | $38.27 | $38.46 | $37.39 | 37,046 |
2020-01-27 | $38.05 | $38.41 | $37.92 | $38.15 | $37.09 | 14,594 |
2020-01-24 | $38.58 | $38.58 | $38.19 | $38.32 | $37.25 | 19,237 |
2020-01-23 | $37.97 | $38.16 | $37.91 | $38.07 | $37.01 | 38,627 |
2020-01-22 | $37.81 | $37.99 | $37.71 | $37.71 | $36.66 | 54,271 |
2020-01-21 | $37.86 | $38.00 | $37.75 | $37.76 | $36.71 | 38,508 |
2020-01-17 | $37.90 | $38.10 | $37.87 | $38.10 | $37.04 | 37,376 |
2020-01-16 | $37.91 | $38.06 | $37.89 | $37.91 | $36.85 | 34,967 |
2020-01-15 | $37.75 | $37.90 | $37.72 | $37.78 | $36.73 | 46,854 |
2020-01-14 | $37.39 | $37.57 | $37.39 | $37.55 | $36.50 | 40,420 |
2020-01-13 | $37.05 | $37.40 | $36.93 | $37.37 | $36.33 | 56,727 |
2020-01-10 | $37.00 | $37.00 | $36.80 | $36.93 | $35.90 | 51,481 |
2020-01-09 | $36.59 | $36.80 | $36.59 | $36.80 | $35.77 | 74,305 |
2020-01-08 | $35.95 | $36.43 | $35.95 | $36.35 | $35.34 | 30,966 |
2020-01-07 | $35.73 | $35.81 | $35.53 | $35.54 | $34.55 | 187,219 |
2020-01-06 | $35.66 | $35.87 | $35.30 | $35.63 | $34.64 | 26,496 |
2020-01-03 | $36.41 | $36.50 | $36.26 | $36.32 | $35.31 | 22,492 |
2020-01-02 | $36.49 | $36.97 | $36.49 | $36.97 | $35.94 | 74,537 |
2019-12-31 | $35.83 | $36.09 | $35.83 | $35.94 | $34.94 | 33,061 |
2019-12-30 | $35.50 | $35.85 | $35.50 | $35.64 | $34.65 | 25,580 |
2019-12-27 | $35.48 | $35.53 | $35.32 | $35.41 | $34.42 | 24,213 |
2019-12-26 | $35.40 | $35.40 | $35.13 | $35.40 | $34.41 | 32,429 |
2019-12-24 | $35.34 | $35.40 | $35.22 | $35.30 | $34.31 | 29,887 |
2019-12-23 | $35.33 | $35.38 | $35.24 | $35.30 | $34.31 | 30,687 |
2019-12-20 | $35.54 | $35.54 | $35.40 | $35.45 | $34.46 | 64,487 |
2019-12-19 | $35.51 | $35.54 | $35.40 | $35.53 | $34.54 | 32,789 |
2019-12-18 | $35.51 | $35.57 | $35.49 | $35.53 | $34.54 | 54,430 |
2019-12-17 | $35.59 | $35.75 | $35.36 | $35.64 | $34.65 | 36,419 |
2019-12-16 | $35.31 | $35.79 | $35.28 | $35.28 | $34.30 | 59,600 |
2019-12-13 | $35.92 | $36.12 | $35.84 | $35.95 | $34.54 | 3,252 |
2019-12-12 | $35.74 | $35.95 | $35.72 | $35.92 | $34.51 | 55,661 |
2019-12-11 | $35.42 | $35.57 | $35.37 | $35.54 | $34.15 | 16,484 |
2019-12-10 | $35.45 | $35.50 | $35.26 | $35.37 | $33.98 | 132,005 |
2019-12-09 | $35.68 | $35.85 | $35.68 | $35.71 | $34.31 | 21,893 |
2019-12-06 | $35.99 | $36.23 | $35.70 | $35.81 | $34.41 | 10,561 |
2019-12-05 | $36.24 | $36.47 | $36.18 | $36.39 | $34.96 | 71,468 |
2019-12-04 | $36.08 | $36.32 | $36.01 | $36.22 | $34.80 | 48,485 |
2019-12-03 | $35.74 | $35.85 | $35.48 | $35.59 | $34.19 | 13,714 |
2019-12-02 | $36.12 | $36.21 | $36.03 | $36.18 | $34.76 | 19,490 |
2019-11-29 | $36.30 | $36.53 | $36.08 | $36.24 | $34.82 | 27,841 |
2019-11-27 | $36.02 | $36.20 | $35.87 | $36.10 | $34.68 | 7,072 |
2019-11-26 | $35.99 | $35.99 | $35.67 | $35.97 | $34.56 | 51,619 |
2019-11-25 | $35.81 | $36.00 | $35.80 | $35.97 | $34.56 | 48,946 |
2019-11-22 | $35.60 | $35.60 | $35.34 | $35.45 | $34.06 | 9,770 |
2019-11-21 | $35.60 | $35.60 | $35.32 | $35.40 | $34.01 | 5,674 |
2019-11-20 | $35.78 | $35.80 | $35.61 | $35.68 | $34.28 | 8,465 |
2019-11-19 | $35.53 | $35.64 | $35.44 | $35.59 | $34.19 | 26,338 |
2019-11-18 | $35.46 | $35.53 | $35.32 | $35.45 | $34.06 | 11,272 |
2019-11-15 | $35.47 | $35.61 | $35.47 | $35.56 | $34.17 | 15,481 |
2019-11-14 | $35.21 | $35.40 | $35.20 | $35.39 | $34.00 | 8,820 |
2019-11-13 | $35.10 | $35.16 | $35.03 | $35.15 | $33.77 | 131,639 |
2019-11-12 | $35.65 | $35.70 | $35.47 | $35.53 | $34.14 | 15,465 |
2019-11-11 | $35.58 | $35.87 | $35.53 | $35.77 | $34.37 | 23,429 |
2019-11-08 | $35.80 | $35.88 | $35.63 | $35.77 | $34.37 | 27,403 |
2019-11-07 | $36.15 | $36.24 | $35.92 | $35.92 | $34.51 | 50,835 |
2019-11-06 | $35.95 | $36.00 | $35.81 | $35.91 | $34.50 | 20,404 |
2019-11-05 | $36.22 | $36.22 | $35.80 | $36.00 | $34.59 | 28,737 |
2019-11-04 | $36.37 | $36.52 | $36.31 | $36.32 | $34.90 | 96,851 |
2019-11-01 | $36.19 | $36.65 | $36.17 | $36.53 | $35.10 | 69,123 |
2019-10-31 | $36.05 | $36.08 | $35.69 | $35.74 | $34.34 | 324,218 |
2019-10-30 | $35.52 | $35.69 | $35.42 | $35.65 | $34.25 | 211,874 |
2019-10-29 | $35.63 | $35.81 | $35.51 | $35.52 | $34.13 | 96,348 |
2019-10-28 | $35.46 | $35.76 | $35.30 | $35.59 | $34.19 | 34,229 |
2019-10-25 | $35.04 | $35.42 | $35.04 | $35.18 | $33.80 | 23,768 |
2019-10-24 | $35.35 | $35.39 | $35.04 | $35.20 | $33.82 | 14,790 |
2019-10-23 | $35.20 | $35.49 | $35.20 | $35.38 | $33.99 | 47,961 |
2019-10-22 | $35.20 | $35.59 | $35.17 | $35.45 | $34.06 | 52,237 |
2019-10-21 | $35.16 | $35.42 | $35.05 | $35.20 | $33.82 | 39,571 |
2019-10-18 | $34.86 | $35.21 | $34.64 | $35.10 | $33.72 | 82,153 |
2019-10-17 | $34.20 | $34.52 | $34.20 | $34.34 | $32.99 | 125,475 |
2019-10-16 | $33.88 | $34.05 | $33.84 | $33.94 | $32.61 | 17,600 |
2019-10-15 | $33.77 | $34.18 | $33.77 | $33.98 | $32.65 | 87,898 |
2019-10-14 | $33.78 | $33.85 | $33.77 | $33.77 | $32.45 | 48,321 |
2019-10-11 | $34.00 | $34.06 | $33.81 | $33.82 | $32.49 | 142,852 |
2019-10-10 | $33.83 | $34.13 | $33.81 | $34.03 | $32.70 | 111,118 |
2019-10-09 | $33.92 | $33.99 | $33.77 | $33.84 | $32.51 | 23,222 |
2019-10-08 | $33.69 | $33.70 | $33.37 | $33.46 | $32.15 | 113,264 |
2019-10-07 | $33.79 | $34.01 | $33.79 | $33.87 | $32.54 | 7,469 |
2019-10-04 | $33.97 | $34.16 | $33.75 | $34.16 | $32.82 | 10,575 |
2019-10-03 | $34.24 | $34.34 | $34.14 | $34.23 | $32.89 | 131,560 |
2019-10-02 | $34.08 | $34.24 | $33.84 | $33.98 | $32.65 | 38,448 |
2019-10-01 | $34.16 | $34.46 | $34.06 | $34.24 | $32.90 | 69,718 |
2019-09-30 | $35.19 | $35.19 | $35.00 | $35.16 | $33.78 | 34,216 |
2019-09-27 | $35.80 | $35.80 | $35.30 | $35.39 | $34.00 | 66,127 |
2019-09-26 | $35.88 | $35.88 | $35.63 | $35.63 | $34.23 | 25,977 |
2019-09-25 | $35.71 | $35.79 | $35.52 | $35.69 | $34.29 | 62,180 |
2019-09-24 | $36.15 | $36.19 | $36.04 | $36.11 | $34.69 | 96,047 |
2019-09-23 | $36.22 | $36.43 | $35.73 | $36.35 | $34.92 | 411,512 |
2019-09-20 | $35.18 | $35.49 | $35.00 | $35.29 | $33.91 | 188,189 |
2019-09-19 | $33.56 | $33.63 | $33.31 | $33.34 | $32.03 | 19,581 |
2019-09-18 | $33.95 | $34.15 | $33.87 | $33.88 | $32.55 | 7,068 |
2019-09-17 | $33.67 | $33.96 | $33.58 | $33.84 | $32.51 | 15,840 |
2019-09-16 | $34.36 | $34.36 | $33.87 | $33.87 | $32.54 | 27,509 |
2019-09-13 | $34.49 | $34.56 | $34.34 | $34.53 | $33.18 | 81,310 |
2019-09-12 | $34.08 | $34.38 | $34.08 | $34.32 | $32.97 | 15,167 |
2019-09-11 | $33.55 | $34.11 | $33.40 | $34.07 | $32.73 | 153,528 |
2019-09-10 | $33.15 | $33.36 | $33.15 | $33.27 | $31.97 | 18,321 |
2019-09-09 | $33.33 | $33.53 | $33.29 | $33.46 | $32.15 | 18,712 |
2019-09-06 | $33.08 | $33.23 | $33.07 | $33.17 | $31.87 | 15,073 |
2019-09-05 | $33.08 | $33.08 | $32.78 | $32.81 | $31.52 | 59,619 |
2019-09-04 | $32.66 | $32.96 | $32.65 | $32.82 | $31.53 | 31,154 |
2019-09-03 | $32.68 | $32.78 | $32.50 | $32.76 | $31.48 | 66,870 |
2019-08-30 | $33.29 | $33.35 | $33.10 | $33.13 | $31.83 | 13,181 |
2019-08-29 | $33.25 | $33.25 | $33.02 | $33.10 | $31.80 | 8,536 |
2019-08-28 | $32.96 | $33.36 | $32.96 | $33.06 | $31.76 | 5,671 |
2019-08-27 | $33.46 | $33.78 | $33.40 | $33.46 | $32.15 | 59,372 |
2019-08-26 | $32.92 | $33.15 | $32.78 | $33.14 | $31.84 | 47,733 |
2019-08-23 | $32.98 | $33.00 | $32.36 | $32.49 | $31.22 | 97,178 |
2019-08-22 | $32.47 | $32.52 | $32.19 | $32.20 | $30.94 | 137,273 |
2019-08-21 | $33.22 | $33.28 | $33.05 | $33.12 | $31.82 | 153,089 |
2019-08-20 | $33.56 | $33.57 | $33.41 | $33.50 | $32.19 | 30,809 |
2019-08-19 | $33.87 | $33.93 | $33.63 | $33.64 | $32.32 | 38,407 |
2019-08-16 | $33.59 | $33.95 | $33.50 | $33.75 | $32.42 | 132,486 |
2019-08-15 | $33.11 | $33.38 | $33.04 | $33.31 | $32.00 | 67,494 |
2019-08-14 | $33.54 | $33.67 | $33.21 | $33.21 | $31.91 | 101,834 |
2019-08-13 | $33.44 | $33.95 | $33.26 | $33.84 | $32.51 | 153,031 |
2019-08-12 | $33.97 | $34.21 | $33.55 | $33.87 | $32.54 | 16,100 |
2019-08-09 | $34.15 | $34.25 | $34.01 | $34.11 | $32.77 | 4,751 |
2019-08-08 | $33.91 | $34.32 | $33.85 | $34.24 | $32.90 | 232,174 |
2019-08-07 | $33.47 | $33.67 | $33.09 | $33.49 | $32.18 | 91,308 |
2019-08-06 | $33.70 | $33.86 | $33.45 | $33.65 | $32.33 | 37,612 |
2019-08-05 | $33.46 | $33.46 | $32.64 | $32.76 | $31.48 | 52,391 |
2019-08-02 | $34.36 | $34.45 | $34.17 | $34.20 | $32.86 | 58,069 |
2019-08-01 | $34.79 | $35.03 | $34.26 | $34.32 | $32.97 | 72,846 |
2019-07-31 | $35.07 | $35.31 | $34.79 | $34.91 | $33.54 | 17,271 |
2019-07-30 | $35.02 | $35.50 | $34.87 | $34.93 | $33.56 | 90,321 |
2019-07-29 | $35.70 | $35.88 | $35.51 | $35.85 | $34.44 | 172,405 |
2019-07-26 | $35.62 | $35.92 | $35.62 | $35.92 | $34.51 | 160,466 |
2019-07-25 | $35.55 | $35.64 | $35.28 | $35.42 | $34.03 | 67,900 |
2019-07-24 | $35.67 | $35.67 | $35.45 | $35.54 | $34.15 | 58,054 |
2019-07-23 | $36.17 | $36.17 | $35.84 | $35.88 | $34.47 | 53,849 |
2019-07-22 | $36.08 | $36.14 | $35.98 | $36.09 | $34.67 | 193,946 |
2019-07-19 | $36.51 | $36.88 | $36.14 | $36.22 | $34.80 | 30,716 |
2019-07-18 | $37.12 | $37.29 | $37.05 | $37.17 | $35.71 | 54,973 |
2019-07-17 | $37.49 | $37.69 | $37.30 | $37.38 | $35.91 | 10,315 |
2019-07-16 | $37.58 | $37.64 | $37.48 | $37.48 | $36.01 | 15,135 |
2019-07-15 | $37.70 | $37.70 | $37.46 | $37.48 | $36.01 | 39,184 |
2019-07-12 | $37.56 | $37.78 | $37.43 | $37.60 | $36.13 | 137,883 |
2019-07-11 | $37.59 | $37.71 | $37.42 | $37.45 | $35.98 | 462,844 |
2019-07-10 | $37.55 | $37.78 | $37.50 | $37.68 | $36.20 | 197,918 |
2019-07-09 | $37.70 | $37.79 | $37.69 | $37.69 | $36.21 | 32,866 |
2019-07-08 | $37.60 | $38.00 | $37.50 | $37.51 | $36.04 | 312,964 |
2019-07-05 | $38.53 | $38.93 | $38.12 | $38.33 | $36.83 | 354,289 |
2019-07-03 | $38.89 | $39.10 | $38.80 | $38.99 | $37.46 | 20,374 |
2019-07-02 | $38.89 | $38.98 | $38.84 | $38.96 | $37.43 | 26,448 |
2019-07-01 | $39.00 | $39.34 | $38.81 | $38.95 | $37.42 | 112,722 |
2019-06-28 | $39.10 | $39.11 | $38.64 | $38.68 | $37.16 | 80,801 |
2019-06-27 | $38.75 | $39.12 | $38.75 | $39.06 | $37.53 | 50,254 |
2019-06-26 | $38.06 | $38.68 | $38.06 | $38.60 | $37.09 | 114,536 |
2019-06-25 | $38.01 | $38.21 | $37.97 | $38.00 | $36.51 | 20,375 |
2019-06-24 | $38.02 | $38.08 | $37.93 | $37.96 | $36.47 | 17,439 |
2019-06-21 | $37.97 | $38.09 | $37.71 | $37.98 | $36.49 | 13,533 |
2019-06-20 | $37.87 | $38.11 | $37.74 | $37.93 | $36.44 | 131,261 |
2019-06-19 | $37.38 | $37.49 | $37.15 | $37.36 | $35.89 | 45,662 |
2019-06-18 | $37.95 | $38.13 | $37.90 | $37.91 | $36.42 | 98,812 |
2019-06-17 | $37.95 | $38.13 | $37.81 | $37.98 | $36.49 | 47,866 |
2019-06-14 | $38.57 | $38.64 | $38.40 | $38.40 | $36.69 | 9,094 |
2019-06-13 | $39.05 | $39.18 | $38.81 | $38.81 | $37.08 | 74,096 |
2019-06-12 | $39.32 | $39.48 | $39.18 | $39.27 | $37.52 | 28,461 |
2019-06-11 | $39.68 | $39.76 | $39.61 | $39.61 | $37.85 | 28,525 |
2019-06-10 | $39.58 | $39.58 | $39.25 | $39.45 | $37.69 | 11,471 |
2019-06-07 | $39.72 | $39.91 | $39.70 | $39.77 | $38.00 | 13,397 |
2019-06-06 | $39.75 | $39.81 | $39.42 | $39.72 | $37.95 | 15,749 |
2019-06-05 | $40.33 | $40.34 | $40.04 | $40.13 | $38.34 | 76,656 |
2019-06-04 | $40.14 | $40.33 | $40.00 | $40.24 | $38.45 | 20,409 |
2019-06-03 | $40.25 | $40.42 | $40.22 | $40.37 | $38.57 | 34,000 |
2019-05-31 | $39.93 | $40.25 | $39.80 | $40.12 | $38.33 | 31,653 |
2019-05-30 | $39.92 | $40.17 | $39.78 | $40.17 | $38.38 | 123,338 |
2019-05-29 | $39.86 | $40.20 | $39.77 | $39.82 | $38.05 | 14,807 |
2019-05-28 | $40.00 | $40.38 | $40.00 | $40.20 | $38.41 | 102,433 |
2019-05-24 | $39.53 | $39.79 | $39.33 | $39.49 | $37.73 | 128,936 |
2019-05-23 | $38.47 | $38.77 | $38.36 | $38.75 | $37.02 | 241,421 |
2019-05-22 | $38.58 | $38.82 | $38.54 | $38.60 | $36.88 | 37,979 |
2019-05-21 | $38.43 | $38.77 | $38.33 | $38.74 | $37.01 | 79,269 |
2019-05-20 | $38.79 | $38.85 | $38.42 | $38.55 | $36.83 | 188,852 |
2019-05-17 | $36.73 | $37.26 | $36.73 | $36.98 | $35.33 | 57,949 |
2019-05-16 | $36.73 | $37.02 | $36.73 | $36.84 | $35.20 | 24,873 |
2019-05-15 | $36.46 | $36.73 | $36.38 | $36.72 | $35.08 | 70,143 |
2019-05-14 | $36.52 | $36.88 | $36.52 | $36.82 | $35.18 | 51,512 |
2019-05-13 | $36.16 | $36.32 | $35.90 | $36.01 | $34.41 | 34,126 |
2019-05-10 | $37.39 | $37.53 | $37.09 | $37.34 | $35.68 | 17,943 |
2019-05-09 | $37.04 | $37.40 | $36.74 | $37.19 | $35.53 | 55,905 |
2019-05-08 | $37.61 | $37.71 | $37.53 | $37.53 | $35.86 | 26,331 |
2019-05-07 | $38.21 | $38.37 | $37.61 | $37.67 | $35.99 | 83,042 |
2019-05-06 | $38.88 | $39.06 | $38.78 | $38.98 | $37.24 | 15,564 |
2019-05-03 | $38.86 | $39.41 | $38.86 | $39.35 | $37.60 | 54,006 |
2019-05-02 | $39.19 | $39.19 | $38.72 | $38.84 | $37.11 | 78,748 |
2019-05-01 | $39.36 | $39.45 | $39.20 | $39.20 | $37.45 | 25,931 |
2019-04-30 | $39.05 | $39.50 | $39.00 | $39.26 | $37.51 | 52,476 |
2019-04-29 | $39.46 | $39.57 | $39.32 | $39.39 | $37.64 | 38,254 |
2019-04-26 | $39.26 | $39.52 | $39.22 | $39.46 | $37.70 | 40,425 |
2019-04-25 | $39.17 | $39.72 | $39.16 | $39.32 | $37.57 | 67,171 |
2019-04-24 | $39.67 | $39.92 | $39.15 | $39.19 | $37.44 | 155,573 |
2019-04-23 | $39.61 | $39.76 | $39.56 | $39.66 | $37.89 | 24,216 |
2019-04-22 | $39.86 | $40.10 | $39.21 | $39.62 | $37.85 | 17,760 |
2019-04-18 | $40.60 | $40.60 | $40.28 | $40.54 | $38.73 | 14,770 |
2019-04-17 | $40.87 | $40.92 | $40.75 | $40.76 | $38.94 | 24,847 |
2019-04-16 | $40.62 | $40.84 | $40.62 | $40.79 | $38.97 | 15,242 |
2019-04-15 | $40.60 | $40.66 | $40.20 | $40.65 | $38.84 | 23,565 |
2019-04-12 | $40.42 | $40.47 | $40.37 | $40.43 | $38.63 | 24,420 |
2019-04-11 | $40.27 | $40.46 | $40.27 | $40.37 | $38.57 | 32,565 |
2019-04-10 | $40.23 | $40.49 | $40.22 | $40.41 | $38.61 | 25,785 |
2019-04-09 | $40.31 | $40.31 | $40.08 | $40.20 | $38.41 | 29,101 |
2019-04-08 | $40.41 | $40.41 | $40.06 | $40.17 | $38.38 | 47,823 |
2019-04-05 | $40.73 | $40.80 | $40.46 | $40.74 | $38.93 | 19,915 |
2019-04-04 | $40.50 | $40.61 | $40.35 | $40.42 | $38.62 | 172,557 |
2019-04-03 | $40.98 | $40.98 | $40.59 | $40.95 | $39.13 | 111,796 |
2019-04-02 | $41.00 | $41.06 | $40.87 | $40.98 | $39.15 | 58,986 |
2019-04-01 | $40.77 | $40.94 | $40.67 | $40.93 | $39.11 | 36,964 |
2019-03-29 | $40.41 | $40.66 | $40.37 | $40.48 | $38.68 | 62,975 |
2019-03-28 | $40.07 | $40.39 | $40.07 | $40.32 | $38.52 | 73,763 |
2019-03-27 | $39.78 | $39.90 | $39.63 | $39.80 | $38.03 | 36,868 |
2019-03-26 | $39.73 | $39.73 | $39.40 | $39.48 | $37.72 | 49,342 |
2019-03-25 | $39.22 | $39.35 | $39.11 | $39.15 | $37.41 | 21,329 |
2019-03-22 | $39.70 | $39.80 | $39.26 | $39.28 | $37.53 | 36,531 |
2019-03-21 | $40.02 | $40.31 | $40.02 | $40.30 | $38.50 | 25,048 |
2019-03-20 | $40.14 | $40.56 | $40.00 | $40.50 | $38.70 | 50,024 |
2019-03-19 | $40.19 | $40.30 | $40.10 | $40.14 | $38.35 | 47,009 |
2019-03-18 | $40.17 | $40.25 | $40.09 | $40.16 | $38.37 | 98,680 |
2019-03-15 | $39.72 | $40.21 | $39.60 | $40.11 | $38.32 | 122,886 |
2019-03-14 | $39.40 | $39.61 | $39.40 | $39.61 | $37.85 | 15,667 |
2019-03-13 | $39.33 | $39.60 | $39.32 | $39.46 | $37.70 | 273,461 |
2019-03-12 | $39.27 | $39.61 | $39.27 | $39.34 | $37.59 | 51,634 |
2019-03-11 | $38.59 | $39.24 | $38.59 | $39.17 | $37.42 | 121,582 |
2019-03-08 | $37.53 | $37.83 | $37.40 | $37.78 | $36.10 | 78,749 |
2019-03-07 | $38.05 | $38.05 | $37.50 | $37.57 | $35.90 | 41,331 |
2019-03-06 | $38.00 | $38.20 | $37.83 | $38.00 | $36.31 | 80,403 |
2019-03-05 | $37.69 | $37.88 | $37.25 | $37.72 | $36.04 | 478,215 |
2019-03-04 | $36.46 | $36.47 | $36.10 | $36.34 | $34.72 | 9,426 |
2019-03-01 | $36.54 | $36.72 | $36.44 | $36.47 | $34.85 | 12,104 |
2019-02-28 | $36.01 | $36.26 | $36.00 | $36.15 | $34.54 | 40,150 |
2019-02-27 | $35.62 | $35.80 | $35.50 | $35.60 | $34.01 | 33,113 |
2019-02-26 | $35.58 | $35.99 | $35.58 | $35.89 | $34.29 | 231,369 |
2019-02-25 | $35.63 | $36.00 | $35.63 | $35.98 | $34.38 | 177,117 |
2019-02-22 | $35.32 | $35.49 | $35.16 | $35.35 | $33.78 | 51,032 |
2019-02-21 | $35.31 | $35.31 | $35.00 | $35.06 | $33.50 | 55,581 |
2019-02-20 | $35.08 | $35.10 | $34.84 | $34.97 | $33.41 | 91,356 |
2019-02-19 | $34.58 | $34.72 | $34.45 | $34.63 | $33.08 | 183,604 |
2019-02-15 | $34.85 | $34.88 | $34.61 | $34.68 | $33.14 | 132,123 |
2019-02-14 | $34.91 | $35.30 | $34.87 | $35.13 | $33.56 | 139,253 |
2019-02-13 | $35.00 | $35.15 | $34.80 | $34.91 | $33.35 | 45,159 |
2019-02-12 | $35.22 | $35.40 | $35.05 | $35.36 | $33.78 | 18,889 |
2019-02-11 | $35.20 | $35.39 | $35.02 | $35.04 | $33.48 | 108,079 |
2019-02-08 | $35.51 | $35.56 | $35.38 | $35.38 | $33.80 | 8,453 |
2019-02-07 | $35.68 | $35.99 | $35.64 | $35.98 | $34.38 | 90,272 |
2019-02-06 | $35.87 | $35.88 | $35.34 | $35.34 | $33.77 | 60,417 |
2019-02-05 | $35.65 | $35.92 | $35.65 | $35.85 | $34.25 | 76,720 |
2019-02-04 | $35.67 | $35.96 | $35.57 | $35.82 | $34.22 | 92,969 |
2019-02-01 | $35.99 | $36.30 | $35.95 | $36.01 | $34.41 | 31,087 |
2019-01-31 | $36.61 | $36.62 | $36.19 | $36.46 | $34.84 | 86,506 |
2019-01-30 | $35.75 | $36.46 | $35.70 | $36.45 | $34.83 | 46,826 |
2019-01-29 | $35.72 | $35.85 | $35.63 | $35.67 | $34.08 | 26,309 |
2019-01-28 | $35.82 | $36.10 | $35.57 | $35.99 | $34.39 | 122,639 |
2019-01-25 | $36.53 | $36.75 | $36.44 | $36.65 | $35.02 | 150,663 |
2019-01-24 | $36.88 | $37.06 | $36.88 | $37.05 | $35.40 | 18,069 |
2019-01-23 | $36.89 | $37.00 | $36.85 | $37.00 | $35.35 | 20,425 |
2019-01-22 | $37.14 | $37.14 | $36.57 | $36.63 | $35.00 | 137,487 |
2019-01-18 | $37.56 | $37.63 | $37.43 | $37.44 | $35.77 | 55,975 |
2019-01-17 | $37.99 | $37.99 | $37.72 | $37.88 | $36.19 | 17,019 |
2019-01-16 | $37.60 | $38.09 | $37.60 | $37.92 | $36.23 | 48,149 |
2019-01-15 | $37.69 | $37.91 | $37.57 | $37.57 | $35.90 | 80,674 |
2019-01-14 | $37.94 | $37.94 | $37.67 | $37.67 | $35.99 | 36,854 |
2019-01-11 | $37.97 | $38.38 | $37.94 | $38.08 | $36.38 | 51,675 |
2019-01-10 | $37.98 | $38.55 | $37.98 | $38.51 | $36.79 | 90,912 |
2019-01-09 | $38.10 | $38.35 | $38.10 | $38.19 | $36.49 | 11,092 |
2019-01-08 | $38.67 | $38.67 | $38.26 | $38.53 | $36.81 | 23,933 |
2019-01-07 | $38.61 | $38.83 | $38.31 | $38.41 | $36.70 | 94,624 |
2019-01-04 | $38.15 | $38.98 | $38.15 | $38.95 | $37.21 | 19,501 |
2019-01-03 | $37.98 | $37.98 | $37.73 | $37.93 | $36.24 | 28,223 |
2019-01-02 | $38.39 | $38.56 | $38.33 | $38.49 | $36.78 | 10,063 |
2018-12-31 | $38.78 | $39.00 | $38.55 | $38.57 | $36.85 | 71,732 |
2018-12-28 | $38.25 | $38.79 | $38.21 | $38.55 | $36.83 | 47,306 |
2018-12-27 | $37.84 | $38.21 | $37.61 | $38.01 | $36.32 | 55,376 |
2018-12-26 | $38.07 | $38.11 | $37.53 | $37.91 | $36.22 | 266,073 |
2018-12-24 | $37.74 | $37.90 | $37.65 | $37.86 | $36.17 | 58,843 |
2018-12-21 | $38.29 | $38.49 | $38.04 | $38.08 | $36.38 | 37,915 |
2018-12-20 | $38.96 | $39.22 | $38.52 | $38.62 | $36.90 | 275,410 |
2018-12-19 | $38.81 | $39.05 | $37.90 | $38.12 | $36.42 | 26,924 |
2018-12-18 | $38.07 | $38.62 | $38.07 | $38.42 | $36.71 | 26,729 |
2018-12-17 | $37.28 | $37.59 | $37.13 | $37.32 | $35.66 | 93,411 |
2018-12-14 | $37.14 | $37.44 | $37.14 | $37.36 | $35.70 | 11,348 |
2018-12-13 | $37.49 | $37.62 | $37.39 | $37.51 | $35.84 | 48,519 |
2018-12-12 | $36.90 | $37.28 | $36.85 | $37.24 | $35.58 | 59,641 |
2018-12-11 | $35.89 | $35.96 | $35.38 | $35.77 | $34.18 | 305,375 |
2018-12-10 | $34.94 | $35.80 | $34.25 | $34.71 | $33.16 | 199,573 |
2018-12-07 | $36.97 | $36.97 | $36.20 | $36.36 | $34.74 | 21,333 |
2018-12-06 | $36.73 | $37.41 | $36.50 | $37.39 | $35.72 | 31,499 |
2018-12-04 | $38.10 | $38.22 | $37.73 | $37.76 | $36.08 | 180,671 |
2018-12-03 | $38.25 | $38.33 | $38.00 | $38.18 | $36.48 | 27,582 |
2018-11-30 | $38.48 | $38.48 | $38.04 | $38.15 | $36.45 | 29,657 |
2018-11-29 | $38.01 | $38.38 | $37.99 | $38.19 | $36.49 | 41,536 |
2018-11-28 | $37.51 | $37.94 | $37.26 | $37.93 | $36.24 | 84,534 |
2018-11-27 | $37.48 | $37.49 | $37.30 | $37.49 | $35.82 | 14,792 |
2018-11-26 | $37.03 | $37.27 | $36.99 | $37.24 | $35.58 | 116,690 |
2018-11-23 | $37.20 | $37.40 | $37.17 | $37.17 | $35.51 | 20,967 |
2018-11-21 | $37.17 | $37.51 | $37.17 | $37.36 | $35.70 | 28,419 |
2018-11-20 | $36.97 | $36.97 | $36.66 | $36.77 | $35.13 | 26,460 |
2018-11-19 | $37.42 | $37.42 | $37.06 | $37.06 | $35.41 | 32,344 |
2018-11-16 | $36.99 | $37.39 | $36.99 | $37.39 | $35.72 | 23,773 |
2018-11-15 | $36.93 | $37.50 | $36.93 | $37.33 | $35.67 | 14,012 |
2018-11-14 | $36.86 | $37.07 | $36.71 | $36.99 | $35.34 | 33,349 |
2018-11-13 | $36.67 | $36.92 | $36.07 | $36.86 | $35.22 | 23,864 |
2018-11-12 | $36.25 | $36.46 | $36.00 | $36.10 | $34.49 | 159,450 |
2018-11-09 | $36.40 | $36.95 | $36.40 | $36.53 | $34.90 | 57,049 |
2018-11-08 | $36.53 | $36.96 | $36.36 | $36.52 | $34.89 | 25,426 |
2018-11-07 | $36.53 | $37.11 | $36.50 | $37.03 | $35.38 | 54,421 |
2018-11-06 | $36.26 | $36.64 | $36.00 | $36.05 | $34.44 | 34,624 |
2018-11-05 | $36.32 | $36.69 | $36.16 | $36.67 | $35.04 | 31,485 |
2018-11-02 | $36.62 | $36.69 | $36.10 | $36.32 | $34.70 | 38,826 |
2018-11-01 | $35.86 | $36.62 | $35.84 | $36.62 | $34.99 | 56,692 |
2018-10-31 | $35.48 | $35.55 | $35.20 | $35.20 | $33.63 | 30,458 |
2018-10-30 | $35.11 | $35.24 | $34.77 | $35.16 | $33.59 | 20,348 |
2018-10-29 | $34.59 | $34.95 | $33.99 | $34.24 | $32.71 | 32,142 |
2018-10-26 | $33.95 | $34.27 | $33.79 | $34.12 | $32.60 | 19,029 |
2018-10-25 | $33.68 | $34.34 | $33.68 | $34.21 | $32.69 | 42,383 |
2018-10-24 | $34.27 | $34.27 | $33.69 | $33.80 | $32.29 | 17,445 |
2018-10-23 | $33.88 | $34.35 | $33.61 | $34.31 | $32.78 | 85,693 |
2018-10-22 | $34.36 | $34.49 | $33.95 | $33.95 | $32.44 | 64,442 |
2018-10-19 | $34.61 | $34.99 | $34.61 | $34.74 | $33.19 | 71,922 |
2018-10-18 | $35.02 | $35.11 | $34.39 | $34.42 | $32.89 | 26,811 |
2018-10-17 | $35.38 | $35.50 | $35.07 | $35.36 | $33.78 | 51,805 |
2018-10-16 | $36.35 | $36.59 | $35.91 | $36.50 | $34.87 | 67,651 |
2018-10-15 | $35.52 | $35.77 | $35.39 | $35.49 | $33.91 | 73,596 |
2018-10-12 | $35.38 | $35.58 | $35.00 | $35.30 | $33.73 | 100,251 |
2018-10-11 | $34.16 | $34.62 | $33.99 | $34.37 | $32.84 | 127,019 |
2018-10-10 | $34.45 | $34.58 | $33.85 | $33.97 | $32.46 | 89,965 |
2018-10-09 | $33.42 | $33.48 | $33.22 | $33.38 | $31.89 | 131,263 |
2018-10-08 | $33.52 | $33.75 | $33.33 | $33.74 | $32.24 | 49,177 |
2018-10-05 | $34.15 | $34.58 | $33.61 | $33.86 | $32.35 | 78,195 |
2018-10-04 | $35.25 | $35.52 | $34.65 | $34.74 | $33.19 | 159,784 |
2018-10-03 | $36.07 | $36.11 | $35.47 | $35.61 | $34.02 | 41,210 |
2018-10-02 | $36.05 | $36.36 | $35.92 | $36.10 | $34.49 | 79,437 |
2018-10-01 | $36.66 | $36.92 | $36.23 | $36.36 | $34.74 | 93,422 |
2018-09-28 | $36.68 | $36.95 | $36.51 | $36.68 | $35.05 | 200,123 |
2018-09-27 | $37.62 | $38.00 | $37.62 | $37.64 | $35.96 | 237,343 |
2018-09-26 | $38.46 | $38.73 | $38.30 | $38.55 | $36.83 | 67,932 |
2018-09-25 | $38.47 | $38.58 | $38.30 | $38.43 | $36.72 | 42,595 |
2018-09-24 | $38.90 | $39.18 | $38.36 | $38.57 | $36.85 | 66,342 |
2018-09-21 | $40.60 | $40.63 | $39.55 | $39.88 | $38.10 | 72,852 |
2018-09-20 | $41.60 | $41.60 | $41.36 | $41.51 | $39.66 | 15,423 |
2018-09-19 | $40.91 | $41.24 | $40.70 | $41.22 | $39.38 | 57,155 |
2018-09-18 | $40.72 | $41.22 | $40.72 | $41.06 | $39.23 | 70,562 |
2018-09-17 | $41.66 | $41.93 | $41.54 | $41.54 | $39.69 | 17,699 |
2018-09-14 | $42.06 | $42.22 | $42.00 | $42.04 | $40.17 | 41,888 |
2018-09-13 | $41.67 | $42.05 | $41.67 | $42.03 | $40.16 | 52,282 |
2018-09-12 | $41.38 | $41.48 | $41.06 | $41.42 | $39.57 | 8,855 |
2018-09-11 | $40.87 | $40.99 | $40.80 | $40.98 | $39.15 | 35,437 |
2018-09-10 | $42.15 | $42.15 | $41.36 | $41.37 | $39.53 | 53,088 |
2018-09-07 | $42.16 | $42.63 | $42.15 | $42.25 | $40.37 | 15,302 |
2018-09-06 | $42.00 | $42.19 | $41.81 | $41.95 | $40.08 | 15,841 |
2018-09-05 | $42.05 | $42.39 | $42.05 | $42.17 | $40.29 | 43,970 |
2018-09-04 | $42.16 | $43.59 | $42.05 | $42.33 | $40.44 | 54,800 |
2018-08-31 | $43.84 | $44.14 | $43.81 | $44.12 | $42.15 | 24,046 |
2018-08-30 | $44.00 | $44.00 | $43.54 | $43.74 | $41.79 | 35,099 |
2018-08-29 | $43.92 | $44.09 | $43.85 | $44.00 | $42.04 | 29,242 |
2018-08-28 | $44.12 | $44.39 | $43.98 | $44.00 | $42.04 | 8,342 |
2018-08-27 | $44.02 | $44.48 | $44.02 | $44.42 | $42.44 | 35,556 |
2018-08-24 | $43.78 | $44.14 | $43.78 | $44.05 | $42.09 | 27,286 |
2018-08-23 | $43.75 | $43.84 | $43.52 | $43.55 | $41.61 | 25,595 |
2018-08-22 | $44.00 | $44.43 | $44.00 | $44.32 | $42.35 | 34,747 |
2018-08-21 | $44.15 | $44.23 | $44.11 | $44.21 | $42.24 | 11,283 |
2018-08-20 | $43.88 | $44.29 | $43.83 | $43.97 | $42.01 | 30,605 |
2018-08-17 | $43.50 | $43.96 | $43.50 | $43.94 | $41.98 | 16,953 |
2018-08-16 | $43.13 | $43.44 | $42.80 | $43.22 | $41.29 | 15,871 |
2018-08-15 | $42.80 | $42.89 | $42.32 | $42.76 | $40.86 | 17,993 |
2018-08-14 | $43.33 | $43.63 | $43.33 | $43.54 | $41.60 | 181,071 |
2018-08-13 | $43.38 | $43.50 | $43.11 | $43.19 | $41.27 | 21,619 |
2018-08-10 | $44.15 | $44.15 | $43.83 | $43.86 | $41.91 | 14,041 |
2018-08-09 | $44.66 | $44.66 | $44.55 | $44.55 | $42.57 | 29,894 |
2018-08-08 | $44.40 | $44.58 | $44.24 | $44.56 | $42.57 | 19,541 |
2018-08-07 | $44.32 | $44.54 | $44.32 | $44.46 | $42.48 | 14,686 |
2018-08-06 | $44.55 | $44.60 | $44.45 | $44.52 | $42.54 | 19,668 |
2018-08-03 | $44.17 | $44.66 | $44.17 | $44.63 | $42.64 | 20,124 |
2018-08-02 | $43.95 | $44.09 | $43.79 | $44.03 | $42.07 | 44,752 |
2018-08-01 | $44.11 | $44.22 | $43.96 | $44.06 | $42.10 | 20,272 |
2018-07-31 | $43.68 | $44.02 | $43.68 | $43.98 | $42.02 | 69,563 |
2018-07-30 | $43.56 | $43.81 | $43.56 | $43.62 | $41.68 | 30,769 |
2018-07-27 | $43.29 | $43.58 | $43.29 | $43.54 | $41.60 | 23,930 |
2018-07-26 | $42.92 | $43.08 | $42.75 | $42.98 | $41.07 | 100,177 |
2018-07-25 | $42.66 | $43.16 | $42.50 | $43.12 | $41.20 | 89,941 |
2018-07-24 | $42.52 | $42.82 | $42.40 | $42.73 | $40.83 | 28,822 |
2018-07-23 | $41.77 | $42.00 | $41.51 | $41.82 | $39.96 | 39,884 |
2018-07-20 | $41.38 | $41.66 | $41.20 | $41.53 | $39.68 | 49,215 |
2018-07-19 | $41.00 | $41.35 | $40.86 | $40.98 | $39.15 | 54,349 |
2018-07-18 | $41.52 | $41.88 | $41.52 | $41.84 | $39.98 | 24,720 |
2018-07-17 | $41.94 | $42.51 | $41.88 | $42.38 | $40.49 | 83,240 |
2018-07-16 | $41.43 | $41.99 | $41.23 | $41.36 | $39.52 | 27,873 |
2018-07-13 | $42.64 | $42.82 | $42.54 | $42.56 | $40.66 | 31,560 |
2018-07-12 | $43.20 | $43.20 | $42.83 | $43.07 | $41.15 | 47,326 |
2018-07-11 | $42.54 | $42.92 | $42.46 | $42.55 | $40.65 | 106,546 |
2018-07-10 | $43.16 | $43.16 | $42.95 | $43.05 | $41.13 | 30,123 |
2018-07-09 | $42.61 | $42.99 | $42.61 | $42.99 | $41.07 | 27,413 |
2018-07-06 | $41.84 | $42.32 | $41.84 | $42.10 | $40.22 | 129,734 |
2018-07-05 | $41.61 | $41.78 | $41.40 | $41.46 | $39.61 | 98,602 |
2018-07-03 | $41.87 | $42.11 | $41.70 | $41.97 | $40.10 | 22,652 |
2018-07-02 | $41.73 | $41.79 | $41.50 | $41.70 | $39.84 | 28,824 |
2018-06-29 | $41.71 | $42.43 | $41.71 | $42.00 | $40.13 | 62,099 |
2018-06-28 | $41.47 | $41.49 | $40.79 | $41.05 | $39.22 | 73,091 |
2018-06-27 | $42.28 | $42.28 | $41.50 | $41.50 | $39.65 | 42,494 |
2018-06-26 | $42.76 | $42.80 | $42.56 | $42.59 | $40.69 | 49,489 |
2018-06-25 | $42.92 | $43.38 | $42.72 | $42.92 | $41.01 | 43,830 |
2018-06-22 | $43.50 | $43.58 | $43.39 | $43.41 | $41.48 | 17,990 |
2018-06-21 | $43.34 | $43.54 | $43.12 | $43.12 | $41.20 | 82,382 |
2018-06-20 | $43.33 | $43.61 | $43.32 | $43.32 | $41.39 | 74,432 |
2018-06-19 | $43.47 | $43.59 | $43.20 | $43.44 | $41.50 | 161,596 |
2018-06-18 | $44.50 | $44.70 | $44.32 | $44.49 | $41.88 | 70,345 |
2018-06-15 | $44.98 | $44.98 | $44.55 | $44.90 | $42.27 | 33,313 |
2018-06-14 | $45.74 | $45.74 | $45.19 | $45.25 | $42.60 | 20,780 |
2018-06-13 | $45.51 | $45.68 | $45.24 | $45.35 | $42.69 | 17,753 |
2018-06-12 | $45.64 | $45.75 | $45.53 | $45.53 | $42.86 | 20,558 |
2018-06-11 | $45.47 | $45.56 | $45.38 | $45.40 | $42.74 | 10,819 |
2018-06-08 | $45.20 | $45.42 | $44.99 | $45.36 | $42.70 | 16,001 |
2018-06-07 | $45.19 | $45.30 | $44.67 | $44.67 | $42.05 | 68,786 |
2018-06-06 | $44.46 | $44.96 | $44.46 | $44.92 | $42.29 | 84,086 |
2018-06-05 | $44.13 | $44.17 | $43.95 | $43.96 | $41.39 | 53,505 |
2018-06-04 | $44.78 | $45.47 | $44.50 | $44.83 | $42.20 | 34,919 |
2018-06-01 | $45.39 | $45.75 | $45.39 | $45.67 | $42.99 | 20,498 |
2018-05-31 | $46.18 | $46.29 | $45.85 | $45.87 | $43.18 | 44,133 |
2018-05-30 | $46.36 | $46.65 | $46.05 | $46.37 | $43.65 | 58,042 |
2018-05-29 | $45.89 | $46.00 | $45.49 | $45.68 | $43.00 | 27,394 |
2018-05-25 | $45.27 | $45.60 | $45.15 | $45.50 | $42.83 | 126,305 |
2018-05-24 | $44.44 | $44.64 | $44.35 | $44.61 | $41.99 | 42,212 |
2018-05-23 | $44.50 | $44.86 | $44.45 | $44.85 | $42.22 | 20,291 |
2018-05-22 | $44.86 | $45.20 | $44.86 | $44.91 | $42.28 | 57,736 |
2018-05-21 | $45.00 | $45.05 | $44.44 | $44.87 | $42.24 | 209,170 |
2018-05-18 | $45.55 | $45.73 | $45.20 | $45.30 | $42.65 | 42,201 |
2018-05-17 | $46.29 | $46.30 | $46.15 | $46.20 | $43.49 | 15,018 |
2018-05-16 | $45.99 | $46.35 | $45.88 | $46.18 | $43.48 | 114,746 |
2018-05-15 | $45.70 | $45.77 | $45.22 | $45.31 | $42.66 | 68,586 |
2018-05-14 | $46.64 | $46.89 | $46.39 | $46.41 | $43.69 | 50,865 |
2018-05-11 | $47.25 | $47.30 | $46.96 | $47.09 | $44.33 | 27,457 |
2018-05-10 | $47.00 | $47.44 | $47.00 | $47.36 | $44.59 | 82,574 |
2018-05-09 | $47.70 | $47.78 | $47.41 | $47.59 | $44.80 | 46,681 |
2018-05-08 | $47.99 | $47.99 | $47.73 | $47.82 | $45.02 | 21,686 |
2018-05-07 | $47.90 | $48.03 | $47.73 | $47.79 | $44.99 | 28,629 |
2018-05-04 | $47.58 | $48.00 | $47.58 | $47.98 | $45.17 | 38,142 |
2018-05-03 | $47.82 | $47.99 | $47.54 | $47.76 | $44.96 | 25,587 |
2018-05-02 | $48.45 | $48.51 | $48.17 | $48.17 | $45.35 | 27,632 |
2018-05-01 | $48.94 | $48.94 | $48.47 | $48.90 | $46.04 | 39,105 |
2018-04-30 | $49.34 | $49.49 | $48.97 | $49.02 | $46.15 | 30,802 |
2018-04-27 | $48.81 | $48.96 | $48.64 | $48.69 | $45.84 | 13,708 |
2018-04-26 | $48.28 | $48.70 | $48.28 | $48.45 | $45.61 | 27,417 |
2018-04-25 | $48.11 | $48.26 | $47.80 | $48.09 | $45.27 | 50,688 |
2018-04-24 | $48.93 | $49.08 | $48.27 | $48.32 | $45.49 | 411,224 |
2018-04-23 | $49.00 | $49.10 | $48.74 | $48.83 | $45.97 | 179,172 |
2018-04-20 | $48.73 | $48.85 | $48.42 | $48.59 | $45.74 | 30,276 |
2018-04-19 | $49.25 | $49.25 | $48.76 | $48.87 | $46.01 | 20,742 |
2018-04-18 | $49.22 | $49.39 | $49.20 | $49.26 | $46.37 | 17,757 |
2018-04-17 | $49.41 | $49.62 | $49.25 | $49.26 | $46.37 | 65,956 |
2018-04-16 | $49.15 | $49.41 | $49.15 | $49.26 | $46.37 | 12,150 |
2018-04-13 | $48.97 | $49.36 | $48.97 | $49.05 | $46.18 | 51,108 |
2018-04-12 | $48.98 | $49.21 | $48.87 | $49.09 | $46.21 | 60,132 |
2018-04-11 | $48.94 | $49.18 | $48.86 | $49.08 | $46.21 | 29,579 |
2018-04-10 | $49.03 | $49.25 | $48.89 | $49.05 | $46.18 | 115,355 |
2018-04-09 | $49.00 | $49.23 | $48.74 | $48.87 | $46.01 | 81,599 |
2018-04-06 | $48.67 | $49.36 | $48.33 | $48.57 | $45.73 | 20,099 |
2018-04-05 | $48.59 | $49.17 | $48.59 | $48.75 | $45.89 | 40,110 |
2018-04-04 | $47.28 | $48.41 | $47.28 | $48.30 | $45.47 | 90,744 |
2018-04-03 | $48.28 | $48.59 | $48.09 | $48.35 | $45.52 | 54,082 |
2018-04-02 | $47.85 | $47.85 | $47.16 | $47.44 | $44.66 | 38,076 |
2018-03-29 | $47.17 | $47.55 | $46.96 | $47.45 | $44.67 | 21,708 |
2018-03-28 | $46.91 | $47.02 | $46.65 | $46.91 | $44.16 | 43,210 |
2018-03-27 | $47.26 | $47.42 | $46.90 | $46.91 | $44.16 | 85,287 |
2018-03-26 | $46.86 | $47.10 | $46.66 | $47.06 | $44.30 | 67,910 |
2018-03-23 | $46.55 | $46.60 | $45.50 | $45.50 | $42.83 | 133,729 |
2018-03-22 | $46.97 | $47.27 | $46.40 | $46.55 | $43.82 | 146,646 |
2018-03-21 | $47.31 | $47.72 | $47.18 | $47.70 | $44.91 | 158,375 |
2018-03-20 | $46.83 | $47.24 | $46.83 | $47.14 | $44.38 | 41,313 |
2018-03-19 | $47.15 | $47.28 | $46.62 | $46.75 | $44.01 | 65,070 |
2018-03-16 | $48.21 | $48.40 | $47.80 | $47.80 | $45.00 | 53,719 |
2018-03-15 | $48.43 | $48.85 | $48.30 | $48.49 | $45.65 | 30,746 |
2018-03-14 | $48.27 | $48.84 | $48.23 | $48.42 | $45.58 | 66,466 |
2018-03-13 | $48.21 | $49.00 | $48.21 | $48.22 | $45.40 | 25,432 |
2018-03-12 | $48.08 | $48.27 | $47.88 | $48.21 | $45.39 | 223,086 |
2018-03-09 | $47.62 | $48.10 | $47.51 | $48.06 | $45.24 | 70,637 |
2018-03-08 | $47.26 | $47.77 | $47.24 | $47.56 | $44.77 | 152,549 |
2018-03-07 | $47.49 | $47.49 | $47.11 | $47.32 | $44.55 | 76,766 |
2018-03-06 | $48.53 | $48.53 | $47.76 | $47.88 | $45.08 | 92,544 |
2018-03-05 | $48.00 | $48.68 | $47.92 | $48.53 | $45.69 | 97,567 |
2018-03-02 | $47.84 | $48.39 | $47.80 | $48.30 | $45.47 | 245,519 |
2018-03-01 | $48.88 | $49.00 | $48.43 | $48.59 | $45.74 | 71,065 |
2018-02-28 | $49.38 | $49.38 | $48.75 | $48.75 | $45.89 | 16,921 |
2018-02-27 | $49.59 | $49.59 | $48.65 | $48.78 | $45.92 | 41,134 |
2018-02-26 | $50.05 | $50.05 | $49.31 | $49.99 | $47.06 | 118,136 |
2018-02-23 | $49.49 | $49.74 | $49.20 | $49.68 | $46.77 | 297,949 |
2018-02-22 | $48.50 | $48.79 | $48.29 | $48.39 | $45.56 | 46,457 |
2018-02-21 | $49.19 | $49.56 | $48.56 | $48.59 | $45.74 | 141,764 |
2018-02-20 | $49.04 | $49.33 | $48.70 | $48.90 | $46.04 | 50,095 |
2018-02-16 | $50.20 | $50.20 | $49.34 | $49.59 | $46.69 | 72,642 |
2018-02-15 | $50.79 | $51.26 | $50.20 | $50.55 | $47.59 | 108,213 |
2018-02-14 | $50.16 | $51.31 | $50.16 | $51.31 | $48.30 | 100,746 |
2018-02-13 | $50.99 | $50.99 | $50.21 | $50.64 | $47.67 | 45,428 |
2018-02-12 | $50.50 | $50.98 | $50.35 | $50.71 | $47.74 | 86,188 |
2018-02-09 | $49.75 | $50.37 | $48.78 | $50.16 | $47.22 | 200,739 |
2018-02-08 | $49.47 | $49.99 | $48.00 | $48.00 | $45.19 | 62,747 |
2018-02-07 | $48.62 | $49.68 | $48.61 | $48.75 | $45.89 | 83,740 |
2018-02-06 | $47.06 | $48.65 | $46.81 | $48.40 | $45.57 | 142,152 |
2018-02-05 | $47.57 | $48.97 | $47.20 | $47.44 | $44.66 | 196,474 |
2018-02-02 | $49.62 | $49.82 | $48.41 | $48.42 | $45.58 | 229,759 |
2018-02-01 | $51.60 | $51.91 | $51.12 | $51.28 | $48.28 | 116,114 |
2018-01-31 | $52.54 | $52.55 | $51.90 | $52.03 | $48.98 | 90,382 |
2018-01-30 | $52.50 | $52.55 | $52.18 | $52.35 | $49.28 | 129,237 |
2018-01-29 | $53.00 | $53.11 | $52.78 | $52.82 | $49.73 | 141,333 |
2018-01-26 | $53.66 | $53.96 | $53.64 | $53.91 | $50.75 | 215,888 |
2018-01-25 | $53.72 | $53.88 | $53.50 | $53.60 | $50.46 | 122,142 |
2018-01-24 | $53.84 | $54.11 | $53.77 | $53.99 | $50.83 | 222,400 |
2018-01-23 | $53.98 | $54.10 | $53.84 | $54.04 | $50.87 | 117,565 |
2018-01-22 | $53.93 | $54.00 | $53.65 | $53.96 | $50.80 | 75,983 |
2018-01-19 | $53.78 | $53.88 | $52.85 | $53.65 | $50.51 | 117,545 |
2018-01-18 | $53.36 | $53.47 | $52.77 | $52.78 | $49.69 | 216,548 |
2018-01-17 | $54.01 | $54.44 | $53.56 | $54.30 | $51.12 | 78,234 |
2018-01-16 | $54.00 | $54.00 | $53.20 | $53.30 | $50.18 | 164,022 |
2018-01-12 | $54.78 | $55.13 | $54.67 | $55.07 | $51.84 | 184,408 |
2018-01-11 | $54.63 | $54.93 | $54.55 | $54.90 | $51.68 | 95,226 |
2018-01-10 | $54.30 | $54.40 | $54.11 | $54.22 | $51.04 | 64,071 |
2018-01-09 | $54.70 | $54.85 | $54.39 | $54.62 | $51.42 | 86,349 |
2018-01-08 | $54.79 | $55.03 | $54.66 | $54.82 | $51.61 | 183,383 |
2018-01-05 | $54.58 | $54.98 | $54.55 | $54.90 | $51.68 | 98,568 |
2018-01-04 | $53.94 | $54.15 | $53.80 | $54.06 | $50.89 | 80,168 |
2018-01-03 | $53.31 | $53.82 | $53.30 | $53.56 | $50.42 | 203,542 |
2018-01-02 | $52.91 | $54.43 | $52.57 | $52.91 | $49.81 | 98,460 |
2017-12-29 | $52.64 | $52.98 | $52.41 | $52.57 | $49.49 | 226,271 |
2017-12-28 | $52.13 | $52.43 | $51.84 | $51.97 | $48.93 | 194,399 |
2017-12-27 | $52.07 | $52.46 | $51.82 | $51.91 | $48.87 | 189,094 |
2017-12-26 | $52.33 | $52.67 | $52.15 | $52.47 | $49.40 | 65,300 |
2017-12-22 | $52.15 | $52.44 | $52.15 | $52.41 | $49.34 | 79,898 |
2017-12-21 | $52.00 | $52.29 | $51.89 | $52.10 | $49.05 | 72,152 |
2017-12-20 | $51.38 | $51.90 | $51.37 | $51.67 | $48.64 | 67,405 |
2017-12-19 | $51.25 | $51.39 | $51.02 | $51.13 | $48.14 | 71,777 |
2017-12-18 | $51.44 | $51.46 | $51.12 | $51.25 | $47.81 | 72,251 |
2017-12-15 | $51.00 | $51.16 | $50.82 | $50.92 | $47.50 | 57,390 |
2017-12-14 | $50.60 | $50.65 | $50.23 | $50.45 | $47.07 | 144,633 |
2017-12-13 | $50.01 | $50.47 | $50.00 | $50.26 | $46.89 | 34,085 |
2017-12-12 | $50.29 | $50.43 | $49.86 | $50.19 | $46.82 | 56,144 |
2017-12-11 | $50.48 | $50.79 | $50.44 | $50.77 | $47.36 | 88,586 |
2017-12-08 | $50.43 | $50.50 | $50.22 | $50.49 | $47.10 | 130,803 |
2017-12-07 | $49.86 | $50.09 | $49.60 | $49.93 | $46.58 | 16,575 |
2017-12-06 | $49.34 | $49.34 | $49.05 | $49.19 | $45.89 | 126,829 |
2017-12-05 | $49.73 | $49.78 | $49.43 | $49.59 | $46.26 | 39,689 |
2017-12-04 | $50.14 | $50.14 | $49.33 | $49.45 | $46.13 | 62,449 |
2017-12-01 | $50.04 | $50.13 | $49.54 | $49.81 | $46.47 | 60,141 |
2017-11-30 | $50.40 | $50.72 | $50.38 | $50.63 | $47.23 | 88,544 |
2017-11-29 | $50.64 | $50.77 | $50.28 | $50.35 | $46.97 | 58,672 |
2017-11-28 | $50.99 | $50.99 | $50.52 | $50.88 | $47.47 | 82,113 |
2017-11-27 | $50.90 | $50.90 | $50.49 | $50.50 | $47.11 | 47,578 |
2017-11-24 | $50.50 | $50.54 | $50.36 | $50.43 | $47.05 | 45,060 |
2017-11-22 | $49.92 | $50.08 | $49.75 | $49.94 | $46.59 | 177,755 |
2017-11-21 | $49.81 | $50.00 | $49.80 | $49.93 | $46.58 | 29,959 |
2017-11-20 | $49.45 | $49.67 | $49.32 | $49.65 | $46.32 | 141,044 |
2017-11-17 | $49.07 | $49.46 | $49.07 | $49.38 | $46.07 | 273,343 |
2017-11-16 | $48.94 | $48.94 | $48.57 | $48.65 | $45.39 | 41,257 |
2017-11-15 | $47.79 | $47.95 | $47.55 | $47.78 | $44.57 | 98,042 |
2017-11-14 | $48.29 | $48.43 | $48.00 | $48.00 | $44.78 | 80,864 |
2017-11-13 | $48.41 | $48.69 | $48.01 | $48.59 | $45.33 | 196,966 |
2017-11-10 | $48.90 | $48.90 | $48.55 | $48.60 | $45.34 | 96,470 |
2017-11-09 | $48.51 | $48.92 | $48.51 | $48.90 | $45.62 | 32,299 |
2017-11-08 | $48.62 | $48.76 | $48.55 | $48.56 | $45.30 | 24,540 |
2017-11-07 | $49.02 | $49.16 | $48.50 | $48.79 | $45.52 | 103,029 |
2017-11-06 | $49.80 | $49.94 | $49.74 | $49.84 | $46.50 | 59,844 |
2017-11-03 | $49.94 | $49.94 | $49.55 | $49.68 | $46.35 | 34,129 |
2017-11-02 | $49.70 | $50.00 | $49.70 | $49.95 | $46.60 | 26,673 |
2017-11-01 | $49.49 | $49.72 | $49.46 | $49.60 | $46.27 | 13,509 |
2017-10-31 | $49.20 | $49.38 | $49.09 | $49.38 | $46.07 | 27,250 |
2017-10-30 | $48.28 | $49.18 | $48.28 | $49.06 | $45.77 | 52,444 |
2017-10-27 | $48.28 | $48.70 | $48.19 | $48.70 | $45.43 | 220,462 |
2017-10-26 | $48.36 | $48.47 | $48.12 | $48.18 | $44.95 | 110,715 |
2017-10-25 | $48.32 | $48.33 | $47.72 | $48.08 | $44.85 | 109,580 |
2017-10-24 | $47.99 | $48.40 | $47.99 | $48.34 | $45.10 | 73,655 |
2017-10-23 | $47.99 | $47.99 | $47.70 | $47.85 | $44.64 | 98,122 |
2017-10-20 | $47.52 | $47.88 | $47.48 | $47.77 | $44.57 | 106,598 |
2017-10-19 | $47.34 | $47.34 | $47.01 | $47.22 | $44.05 | 55,680 |
2017-10-18 | $47.43 | $47.70 | $47.40 | $47.50 | $44.31 | 25,035 |
2017-10-17 | $47.60 | $47.63 | $47.36 | $47.63 | $44.43 | 22,822 |
2017-10-16 | $47.73 | $47.77 | $47.51 | $47.66 | $44.46 | 49,237 |
2017-10-13 | $47.51 | $47.67 | $46.91 | $47.52 | $44.33 | 245,233 |
2017-10-12 | $46.79 | $47.13 | $46.79 | $46.93 | $43.78 | 37,029 |
2017-10-11 | $46.59 | $46.59 | $46.30 | $46.49 | $43.37 | 44,360 |
2017-10-10 | $46.99 | $47.25 | $46.82 | $47.00 | $43.85 | 162,051 |
2017-10-09 | $46.75 | $46.77 | $46.30 | $46.49 | $43.37 | 55,415 |
2017-10-06 | $46.36 | $46.40 | $46.10 | $46.38 | $43.27 | 29,338 |
2017-10-05 | $46.21 | $46.49 | $46.21 | $46.40 | $43.29 | 42,162 |
2017-10-04 | $45.75 | $46.12 | $45.75 | $46.06 | $42.97 | 28,197 |
2017-10-03 | $45.32 | $45.59 | $45.32 | $45.50 | $42.45 | 24,461 |
2017-10-02 | $45.68 | $45.68 | $45.53 | $45.53 | $42.48 | 25,447 |
2017-09-29 | $45.67 | $45.79 | $45.09 | $45.71 | $42.64 | 68,478 |
2017-09-28 | $44.35 | $44.90 | $44.30 | $44.82 | $41.81 | 40,385 |
2017-09-27 | $44.52 | $44.52 | $43.94 | $44.17 | $41.21 | 152,516 |
2017-09-26 | $45.01 | $45.44 | $45.01 | $45.25 | $42.21 | 66,954 |
2017-09-25 | $45.40 | $45.56 | $44.61 | $44.75 | $41.75 | 165,788 |
2017-09-22 | $46.31 | $46.57 | $45.95 | $46.09 | $43.00 | 224,574 |
2017-09-21 | $47.50 | $47.77 | $47.26 | $47.42 | $44.24 | 42,578 |
2017-09-20 | $48.20 | $48.23 | $47.61 | $47.90 | $44.69 | 42,667 |
2017-09-19 | $48.48 | $48.54 | $48.17 | $48.32 | $45.08 | 34,735 |
2017-09-18 | $48.31 | $48.67 | $48.16 | $48.25 | $45.01 | 58,519 |
2017-09-15 | $48.09 | $48.36 | $48.09 | $48.23 | $44.99 | 42,822 |
2017-09-14 | $47.66 | $47.90 | $47.65 | $47.89 | $44.68 | 41,786 |
2017-09-13 | $47.84 | $47.84 | $47.60 | $47.61 | $44.42 | 98,420 |
2017-09-12 | $47.95 | $48.09 | $47.90 | $48.02 | $44.80 | 58,716 |
2017-09-11 | $47.20 | $47.70 | $47.20 | $47.55 | $44.36 | 38,780 |
2017-09-08 | $47.17 | $47.31 | $46.91 | $46.99 | $43.84 | 53,142 |
2017-09-07 | $47.00 | $47.20 | $46.83 | $47.17 | $44.01 | 204,211 |
2017-09-06 | $46.62 | $46.80 | $46.62 | $46.78 | $43.64 | 15,317 |
2017-09-05 | $46.50 | $46.64 | $46.30 | $46.40 | $43.29 | 20,696 |
2017-09-01 | $46.70 | $46.90 | $46.55 | $46.76 | $43.62 | 131,238 |
2017-08-31 | $46.18 | $46.37 | $45.93 | $46.31 | $43.20 | 89,919 |
2017-08-30 | $45.65 | $45.76 | $45.46 | $45.76 | $42.69 | 11,694 |
2017-08-29 | $45.36 | $45.74 | $45.21 | $45.47 | $42.42 | 27,674 |
2017-08-28 | $45.95 | $46.04 | $45.90 | $45.94 | $42.86 | 46,193 |
2017-08-25 | $45.46 | $45.69 | $45.43 | $45.51 | $42.46 | 68,029 |
2017-08-24 | $45.29 | $45.39 | $45.15 | $45.33 | $42.29 | 101,771 |
2017-08-23 | $44.70 | $44.94 | $44.61 | $44.89 | $41.88 | 22,593 |
2017-08-22 | $44.33 | $44.65 | $44.33 | $44.50 | $41.51 | 25,164 |
2017-08-21 | $44.59 | $44.81 | $44.05 | $44.57 | $41.58 | 35,869 |
2017-08-18 | $45.08 | $45.17 | $44.83 | $45.04 | $42.02 | 17,691 |
2017-08-17 | $45.28 | $45.28 | $44.85 | $44.86 | $41.85 | 36,570 |
2017-08-16 | $45.04 | $45.18 | $44.99 | $45.14 | $42.11 | 23,429 |
2017-08-15 | $44.50 | $44.79 | $44.38 | $44.44 | $41.46 | 20,544 |
2017-08-14 | $44.22 | $44.75 | $44.19 | $44.57 | $41.58 | 35,394 |
2017-08-11 | $42.88 | $43.42 | $42.88 | $43.23 | $40.33 | 193,093 |
2017-08-10 | $43.94 | $44.16 | $42.66 | $42.70 | $39.84 | 340,400 |
2017-08-09 | $45.48 | $45.78 | $45.00 | $45.14 | $42.11 | 36,746 |
2017-08-08 | $46.49 | $46.55 | $46.30 | $46.37 | $43.26 | 39,106 |
2017-08-07 | $46.71 | $46.87 | $46.70 | $46.77 | $43.63 | 36,954 |
2017-08-04 | $46.22 | $46.37 | $46.21 | $46.29 | $43.18 | 21,526 |
2017-08-03 | $46.31 | $46.36 | $46.14 | $46.22 | $43.12 | 23,910 |
2017-08-02 | $46.50 | $46.74 | $46.50 | $46.74 | $43.60 | 35,494 |
2017-08-01 | $46.31 | $46.69 | $46.31 | $46.65 | $43.52 | 96,226 |
2017-07-31 | $46.40 | $46.40 | $46.22 | $46.33 | $43.22 | 31,418 |
2017-07-28 | $46.22 | $46.38 | $46.20 | $46.32 | $43.21 | 20,315 |
2017-07-27 | $46.38 | $46.38 | $45.82 | $46.06 | $42.97 | 35,257 |
2017-07-26 | $46.30 | $46.48 | $46.23 | $46.45 | $43.33 | 30,415 |
2017-07-25 | $46.25 | $46.25 | $46.05 | $46.05 | $42.96 | 24,868 |
2017-07-24 | $46.01 | $46.12 | $45.84 | $46.00 | $42.91 | 23,341 |
2017-07-21 | $45.96 | $46.01 | $45.70 | $45.80 | $42.73 | 16,596 |
2017-07-20 | $46.05 | $46.19 | $45.99 | $46.12 | $43.03 | 62,691 |
2017-07-19 | $46.02 | $46.14 | $45.92 | $46.12 | $43.03 | 100,428 |
2017-07-18 | $45.55 | $45.55 | $45.42 | $45.50 | $42.45 | 36,584 |
2017-07-17 | $46.15 | $46.15 | $45.65 | $45.76 | $42.69 | 39,440 |
2017-07-14 | $45.90 | $46.19 | $45.90 | $46.19 | $43.09 | 53,898 |
2017-07-13 | $45.82 | $45.90 | $45.60 | $45.90 | $42.82 | 120,012 |
2017-07-12 | $45.45 | $45.86 | $45.45 | $45.86 | $42.78 | 29,717 |
2017-07-11 | $45.37 | $45.37 | $44.93 | $44.93 | $41.92 | 41,658 |
2017-07-10 | $45.69 | $45.69 | $45.39 | $45.51 | $42.46 | 46,571 |
2017-07-07 | $45.22 | $45.22 | $45.03 | $45.10 | $42.07 | 27,450 |
2017-07-06 | $45.09 | $45.10 | $44.73 | $44.85 | $41.84 | 87,195 |
2017-07-05 | $44.86 | $45.26 | $44.78 | $45.10 | $42.07 | 49,359 |
2017-07-03 | $44.92 | $44.92 | $44.77 | $44.85 | $41.84 | 23,033 |
2017-06-30 | $43.95 | $44.76 | $43.95 | $44.41 | $41.43 | 34,991 |
2017-06-29 | $43.98 | $44.16 | $43.65 | $43.78 | $40.84 | 31,643 |
2017-06-28 | $44.06 | $44.08 | $43.76 | $44.04 | $41.09 | 24,555 |
2017-06-27 | $43.94 | $44.01 | $43.59 | $43.64 | $40.71 | 81,579 |
2017-06-26 | $44.34 | $44.65 | $44.34 | $44.62 | $41.63 | 36,303 |
2017-06-23 | $44.57 | $44.57 | $44.28 | $44.31 | $41.34 | 89,248 |
2017-06-22 | $44.97 | $45.00 | $44.75 | $44.75 | $41.75 | 43,237 |
2017-06-21 | $45.14 | $45.26 | $45.06 | $45.13 | $42.10 | 58,494 |
2017-06-20 | $45.15 | $45.17 | $44.69 | $44.69 | $41.69 | 40,030 |
2017-06-19 | $45.18 | $45.26 | $45.10 | $45.10 | $42.07 | 31,028 |
2017-06-16 | $45.10 | $45.16 | $44.92 | $45.12 | $42.09 | 23,892 |
2017-06-15 | $44.98 | $45.09 | $44.86 | $45.03 | $42.01 | 44,911 |
2017-06-14 | $45.33 | $45.46 | $45.10 | $45.13 | $42.10 | 58,856 |
2017-06-13 | $44.63 | $45.00 | $44.63 | $44.89 | $41.88 | 53,255 |
2017-06-12 | $44.76 | $44.76 | $44.43 | $44.57 | $41.58 | 98,570 |
2017-06-09 | $45.15 | $45.15 | $44.59 | $44.69 | $41.69 | 41,972 |
2017-06-08 | $45.00 | $45.06 | $44.90 | $44.96 | $41.94 | 46,365 |
2017-06-07 | $44.59 | $44.90 | $44.59 | $44.83 | $41.82 | 73,384 |
2017-06-06 | $44.66 | $44.66 | $44.43 | $44.59 | $41.60 | 52,314 |
2017-06-05 | $44.77 | $44.77 | $44.62 | $44.70 | $41.70 | 38,490 |
2017-06-02 | $44.50 | $44.68 | $44.44 | $44.60 | $41.61 | 92,265 |
2017-06-01 | $43.87 | $44.28 | $43.84 | $44.28 | $41.31 | 97,515 |
2017-05-31 | $43.34 | $43.61 | $43.32 | $43.59 | $40.67 | 34,415 |
2017-05-30 | $43.14 | $43.23 | $42.88 | $42.93 | $40.05 | 64,358 |
2017-05-26 | $43.57 | $43.59 | $43.22 | $43.50 | $40.58 | 36,231 |
2017-05-25 | $42.41 | $42.93 | $42.41 | $42.81 | $39.94 | 65,960 |
2017-05-24 | $42.24 | $42.30 | $41.90 | $42.03 | $39.21 | 96,991 |
2017-05-23 | $42.92 | $42.92 | $42.50 | $42.50 | $39.65 | 110,594 |
2017-05-22 | $43.87 | $43.99 | $43.61 | $43.73 | $40.80 | 90,358 |
2017-05-19 | $44.39 | $44.39 | $44.18 | $44.27 | $41.30 | 80,090 |
2017-05-18 | $44.50 | $44.50 | $43.76 | $44.25 | $41.28 | 112,605 |
2017-05-17 | $45.95 | $45.95 | $45.13 | $45.18 | $42.15 | 73,014 |
2017-05-16 | $46.15 | $46.22 | $46.09 | $46.13 | $43.03 | 97,524 |
2017-05-15 | $45.95 | $46.07 | $45.63 | $46.03 | $42.94 | 69,150 |
2017-05-12 | $45.37 | $45.39 | $45.17 | $45.29 | $42.25 | 44,713 |
2017-05-11 | $45.60 | $45.60 | $45.25 | $45.53 | $42.47 | 62,354 |
2017-05-10 | $45.49 | $45.90 | $45.23 | $45.54 | $42.49 | 139,354 |
2017-05-09 | $45.12 | $45.27 | $45.07 | $45.14 | $42.11 | 203,035 |
2017-05-08 | $45.14 | $45.18 | $44.85 | $44.86 | $41.85 | 145,963 |
2017-05-05 | $44.75 | $44.93 | $44.65 | $44.93 | $41.92 | 56,814 |
2017-05-04 | $45.14 | $45.15 | $44.80 | $44.88 | $41.87 | 50,675 |
2017-05-03 | $45.15 | $45.15 | $44.82 | $44.90 | $41.89 | 40,721 |
2017-05-02 | $44.95 | $45.26 | $44.95 | $45.23 | $42.20 | 101,432 |
2017-05-01 | $45.03 | $45.04 | $44.71 | $44.76 | $41.76 | 74,186 |
2017-04-28 | $44.62 | $44.78 | $44.54 | $44.72 | $41.72 | 74,068 |
2017-04-27 | $44.71 | $44.71 | $44.33 | $44.47 | $41.49 | 141,876 |
2017-04-26 | $44.66 | $44.66 | $44.44 | $44.54 | $41.55 | 62,772 |
2017-04-25 | $44.90 | $44.90 | $44.57 | $44.78 | $41.78 | 73,713 |
2017-04-24 | $44.49 | $44.49 | $44.17 | $44.37 | $41.39 | 74,861 |
2017-04-21 | $44.02 | $44.02 | $43.61 | $43.73 | $40.80 | 73,913 |
2017-04-20 | $43.96 | $44.02 | $43.76 | $43.86 | $40.92 | 142,810 |
2017-04-19 | $43.42 | $43.51 | $43.11 | $43.30 | $40.40 | 49,804 |
2017-04-18 | $43.26 | $43.26 | $42.92 | $42.97 | $40.09 | 31,574 |
2017-04-17 | $43.22 | $43.50 | $43.22 | $43.47 | $40.55 | 60,783 |
2017-04-13 | $43.00 | $43.23 | $42.81 | $42.81 | $39.94 | 140,426 |
2017-04-12 | $43.07 | $43.07 | $42.76 | $42.97 | $40.09 | 101,982 |
2017-04-11 | $43.35 | $43.41 | $43.00 | $43.22 | $40.32 | 147,358 |
2017-04-10 | $43.11 | $43.14 | $42.85 | $42.94 | $40.06 | 242,253 |
2017-04-07 | $43.01 | $43.16 | $42.85 | $42.95 | $40.07 | 339,042 |
2017-04-06 | $42.94 | $42.98 | $42.72 | $42.94 | $40.06 | 46,239 |
2017-04-05 | $42.89 | $42.96 | $42.53 | $42.59 | $39.73 | 48,768 |
2017-04-04 | $42.56 | $42.56 | $42.31 | $42.46 | $39.61 | 51,133 |
2017-04-03 | $42.47 | $42.61 | $42.32 | $42.60 | $39.74 | 69,178 |
2017-03-31 | $42.15 | $42.29 | $41.98 | $41.98 | $39.16 | 42,164 |
2017-03-30 | $41.89 | $42.03 | $41.71 | $41.99 | $39.17 | 51,810 |
2017-03-29 | $41.67 | $41.81 | $41.46 | $41.81 | $39.01 | 18,156 |
2017-03-28 | $41.39 | $41.50 | $41.13 | $41.39 | $38.61 | 28,598 |
2017-03-27 | $40.94 | $41.35 | $40.84 | $41.26 | $38.49 | 23,947 |
2017-03-24 | $40.90 | $40.94 | $40.70 | $40.84 | $38.10 | 68,165 |
2017-03-23 | $40.75 | $40.86 | $40.59 | $40.74 | $38.00 | 22,493 |
2017-03-22 | $40.40 | $40.63 | $40.25 | $40.62 | $37.90 | 9,597 |
2017-03-21 | $41.12 | $41.12 | $40.48 | $40.55 | $37.83 | 41,148 |
2017-03-20 | $40.90 | $41.15 | $40.82 | $41.14 | $38.38 | 37,726 |
2017-03-17 | $40.78 | $40.78 | $40.55 | $40.66 | $37.93 | 21,420 |
2017-03-16 | $40.95 | $40.97 | $40.62 | $40.97 | $38.22 | 51,283 |
2017-03-15 | $40.16 | $41.74 | $39.97 | $40.94 | $38.19 | 37,878 |
2017-03-14 | $39.86 | $39.95 | $39.63 | $39.87 | $37.20 | 35,924 |
2017-03-13 | $39.44 | $40.20 | $39.34 | $40.03 | $37.34 | 28,894 |
2017-03-10 | $38.64 | $38.78 | $38.57 | $38.70 | $36.10 | 13,597 |
2017-03-09 | $38.66 | $38.78 | $38.45 | $38.63 | $36.04 | 16,737 |
2017-03-08 | $38.61 | $38.65 | $38.40 | $38.46 | $35.88 | 25,011 |
2017-03-07 | $38.71 | $38.89 | $38.65 | $38.76 | $36.16 | 9,605 |
2017-03-06 | $38.80 | $38.81 | $38.45 | $38.68 | $36.09 | 84,289 |
2017-03-03 | $38.11 | $38.79 | $38.11 | $38.79 | $36.19 | 12,269 |
2017-03-02 | $38.52 | $38.52 | $38.01 | $38.13 | $35.57 | 58,247 |
2017-03-01 | $38.90 | $39.29 | $38.88 | $39.23 | $36.60 | 37,541 |
2017-02-28 | $38.57 | $38.94 | $38.57 | $38.80 | $36.20 | 19,588 |
2017-02-27 | $38.20 | $38.64 | $38.20 | $38.47 | $35.89 | 39,086 |
2017-02-24 | $38.41 | $38.41 | $38.00 | $38.20 | $35.64 | 11,552 |
2017-02-23 | $38.08 | $38.43 | $37.98 | $38.36 | $35.79 | 9,231 |
2017-02-22 | $38.27 | $38.27 | $37.75 | $38.08 | $35.53 | 20,643 |
2017-02-21 | $37.86 | $38.35 | $37.75 | $38.29 | $35.72 | 19,040 |
2017-02-17 | $37.71 | $37.71 | $37.43 | $37.49 | $34.98 | 6,305 |
2017-02-16 | $37.27 | $37.68 | $37.27 | $37.45 | $34.94 | 10,240 |
2017-02-15 | $37.27 | $37.49 | $36.80 | $37.04 | $34.56 | 27,827 |
2017-02-14 | $37.84 | $37.97 | $37.40 | $37.64 | $35.12 | 39,714 |
2017-02-13 | $37.94 | $37.94 | $37.56 | $37.87 | $35.33 | 16,970 |
2017-02-10 | $38.24 | $38.25 | $38.05 | $38.21 | $35.65 | 22,428 |
2017-02-09 | $38.18 | $38.18 | $37.88 | $38.03 | $35.48 | 12,156 |
2017-02-08 | $37.47 | $37.97 | $37.47 | $37.85 | $35.31 | 26,666 |
2017-02-07 | $37.51 | $37.74 | $37.34 | $37.46 | $34.95 | 18,757 |
2017-02-06 | $37.61 | $37.63 | $37.44 | $37.62 | $35.10 | 26,095 |
2017-02-03 | $36.98 | $37.50 | $36.98 | $37.29 | $34.79 | 23,112 |
2017-02-02 | $36.53 | $36.72 | $36.36 | $36.55 | $34.10 | 36,926 |
2017-02-01 | $35.80 | $36.23 | $35.78 | $35.98 | $33.57 | 16,144 |
2017-01-31 | $35.38 | $35.59 | $35.27 | $35.55 | $33.17 | 6,946 |
2017-01-30 | $35.58 | $35.58 | $35.10 | $35.45 | $33.07 | 17,897 |
2017-01-27 | $35.60 | $35.67 | $35.25 | $35.27 | $32.90 | 35,687 |
2017-01-26 | $35.49 | $35.61 | $35.25 | $35.30 | $32.93 | 21,926 |
2017-01-25 | $35.49 | $35.49 | $35.25 | $35.40 | $33.03 | 25,809 |
2017-01-24 | $35.15 | $35.31 | $35.00 | $35.29 | $32.92 | 49,860 |
2017-01-23 | $34.52 | $34.74 | $34.32 | $34.74 | $32.41 | 22,242 |
2017-01-20 | $34.61 | $34.61 | $34.42 | $34.48 | $32.17 | 19,847 |
2017-01-19 | $34.80 | $34.96 | $34.54 | $34.73 | $32.40 | 72,854 |
2017-01-18 | $34.89 | $34.96 | $34.71 | $34.80 | $32.47 | 29,328 |
2017-01-17 | $34.51 | $34.79 | $34.51 | $34.64 | $32.32 | 8,008 |
2017-01-13 | $34.50 | $34.61 | $34.31 | $34.33 | $32.03 | 6,406 |
2017-01-12 | $34.63 | $34.77 | $34.40 | $34.77 | $32.44 | 16,031 |
2017-01-11 | $34.20 | $34.55 | $34.15 | $34.54 | $32.22 | 8,759 |
2017-01-10 | $33.74 | $34.12 | $33.74 | $33.87 | $31.60 | 8,184 |
2017-01-09 | $33.77 | $33.81 | $33.69 | $33.74 | $31.48 | 9,394 |
2017-01-06 | $33.95 | $33.95 | $33.56 | $33.82 | $31.55 | 8,511 |
2017-01-05 | $34.10 | $34.13 | $33.94 | $34.07 | $31.78 | 12,412 |
2017-01-04 | $33.55 | $33.74 | $33.44 | $33.66 | $31.40 | 20,968 |
2017-01-03 | $32.93 | $33.49 | $32.93 | $33.28 | $31.05 | 11,522 |
2016-12-30 | $32.72 | $32.94 | $32.51 | $32.68 | $30.48 | 8,137 |
2016-12-29 | $32.67 | $32.84 | $32.56 | $32.75 | $30.55 | 13,643 |
2016-12-28 | $31.91 | $32.23 | $31.89 | $32.09 | $29.94 | 17,294 |
2016-12-27 | $32.15 | $32.15 | $31.84 | $31.90 | $29.76 | 29,322 |
2016-12-23 | $32.18 | $32.24 | $32.10 | $32.24 | $30.08 | 38,374 |
2016-12-22 | $32.47 | $32.47 | $32.11 | $32.20 | $30.04 | 13,255 |
2016-12-21 | $32.56 | $32.81 | $32.56 | $32.61 | $30.42 | 10,211 |
2016-12-20 | $33.24 | $33.24 | $32.79 | $32.80 | $30.24 | 73,170 |
2016-12-19 | $33.36 | $33.58 | $33.29 | $33.29 | $30.70 | 28,339 |
2016-12-16 | $33.49 | $33.76 | $33.49 | $33.60 | $30.98 | 26,707 |
2016-12-15 | $33.77 | $33.78 | $33.52 | $33.69 | $31.06 | 21,112 |
2016-12-14 | $33.85 | $33.87 | $33.27 | $33.30 | $30.70 | 21,341 |
2016-12-13 | $33.99 | $34.14 | $33.85 | $34.10 | $31.44 | 32,922 |
2016-12-12 | $33.80 | $34.17 | $33.80 | $33.91 | $31.27 | 13,243 |
2016-12-09 | $34.48 | $34.48 | $34.16 | $34.32 | $31.64 | 30,001 |
2016-12-08 | $33.99 | $34.45 | $33.95 | $34.44 | $31.76 | 176,431 |
2016-12-07 | $33.38 | $33.92 | $33.38 | $33.92 | $31.27 | 22,983 |
2016-12-06 | $33.65 | $33.74 | $33.52 | $33.63 | $31.01 | 24,239 |
2016-12-05 | $33.43 | $33.43 | $33.20 | $33.24 | $30.65 | 5,565 |
2016-12-02 | $32.82 | $33.27 | $32.82 | $33.20 | $30.61 | 44,774 |
2016-12-01 | $33.75 | $33.75 | $33.12 | $33.32 | $30.72 | 11,534 |
2016-11-30 | $33.96 | $33.96 | $33.56 | $33.62 | $31.00 | 26,983 |
2016-11-29 | $32.98 | $33.24 | $32.87 | $33.14 | $30.56 | 12,092 |
2016-11-28 | $32.41 | $32.83 | $32.41 | $32.77 | $30.22 | 32,142 |
2016-11-25 | $32.28 | $32.85 | $32.28 | $32.50 | $29.97 | 43,522 |
2016-11-23 | $31.84 | $32.03 | $31.81 | $31.87 | $29.39 | 9,922 |
2016-11-22 | $31.84 | $31.97 | $31.81 | $31.91 | $29.42 | 54,466 |
2016-11-21 | $32.00 | $32.00 | $31.67 | $31.75 | $29.28 | 20,164 |
2016-11-18 | $32.40 | $32.80 | $32.39 | $32.39 | $29.87 | 20,921 |
2016-11-17 | $32.50 | $33.20 | $32.41 | $32.41 | $29.88 | 41,205 |
2016-11-16 | $32.69 | $32.69 | $32.32 | $32.36 | $29.84 | 160,066 |
2016-11-15 | $32.73 | $33.19 | $32.58 | $33.03 | $30.46 | 81,436 |
2016-11-14 | $33.20 | $33.73 | $33.20 | $33.41 | $30.81 | 115,130 |
2016-11-11 | $34.11 | $34.84 | $33.30 | $33.42 | $30.82 | 110,351 |
2016-11-10 | $35.93 | $35.93 | $34.95 | $35.13 | $32.39 | 70,624 |
2016-11-09 | $35.11 | $36.03 | $35.11 | $35.93 | $33.13 | 48,995 |
2016-11-08 | $36.81 | $36.81 | $36.00 | $36.00 | $33.19 | 347,421 |
2016-11-07 | $36.65 | $36.86 | $36.50 | $36.86 | $33.99 | 29,406 |
2016-11-04 | $36.00 | $36.45 | $35.73 | $35.77 | $32.98 | 12,002 |
2016-11-03 | $37.09 | $37.09 | $36.49 | $36.60 | $33.75 | 14,404 |
2016-11-02 | $37.54 | $37.54 | $36.79 | $37.00 | $34.12 | 14,732 |
2016-11-01 | $37.91 | $38.00 | $37.48 | $37.72 | $34.78 | 20,183 |
2016-10-31 | $37.58 | $37.85 | $37.58 | $37.75 | $34.81 | 16,570 |
2016-10-28 | $37.46 | $37.75 | $37.35 | $37.40 | $34.48 | 245,076 |
2016-10-27 | $37.80 | $37.80 | $37.21 | $37.23 | $34.33 | 8,926 |
2016-10-26 | $37.97 | $37.97 | $37.68 | $37.85 | $34.90 | 40,301 |
2016-10-25 | $38.10 | $38.13 | $38.00 | $38.01 | $35.05 | 10,285 |
2016-10-24 | $38.20 | $38.20 | $37.95 | $38.16 | $35.19 | 50,709 |
2016-10-21 | $37.77 | $38.00 | $37.77 | $37.96 | $35.00 | 3,998 |
2016-10-20 | $37.90 | $37.94 | $37.71 | $37.87 | $34.92 | 9,170 |
2016-10-19 | $37.85 | $38.00 | $37.79 | $37.90 | $34.95 | 8,977 |
2016-10-18 | $37.94 | $37.94 | $37.58 | $37.79 | $34.84 | 86,714 |
2016-10-17 | $37.06 | $37.24 | $37.01 | $37.10 | $34.21 | 14,615 |
2016-10-14 | $37.48 | $37.66 | $37.23 | $37.23 | $34.33 | 5,224 |
2016-10-13 | $37.14 | $37.41 | $36.92 | $36.96 | $34.08 | 70,776 |
2016-10-12 | $37.53 | $37.64 | $37.53 | $37.64 | $34.71 | 11,558 |
2016-10-11 | $37.85 | $37.85 | $37.52 | $37.66 | $34.72 | 7,328 |
2016-10-10 | $38.15 | $38.15 | $37.95 | $38.10 | $35.13 | 12,244 |
2016-10-07 | $37.89 | $37.95 | $37.59 | $37.82 | $34.87 | 15,242 |
2016-10-06 | $37.96 | $37.96 | $37.61 | $37.90 | $34.95 | 15,200 |
2016-10-05 | $38.15 | $38.22 | $37.97 | $37.98 | $35.02 | 43,060 |
2016-10-04 | $38.00 | $38.15 | $37.61 | $37.62 | $34.69 | 53,869 |
2016-10-03 | $37.50 | $37.98 | $37.28 | $37.98 | $35.02 | 20,772 |
2016-09-30 | $36.70 | $36.81 | $36.37 | $36.76 | $33.89 | 47,964 |
2016-09-29 | $36.38 | $36.38 | $35.48 | $35.49 | $32.72 | 34,241 |
2016-09-28 | $37.34 | $37.85 | $37.20 | $37.63 | $34.70 | 553,003 |
2016-09-27 | $36.88 | $36.91 | $36.77 | $36.86 | $33.99 | 3,247 |
2016-09-26 | $36.95 | $36.99 | $36.72 | $36.80 | $33.93 | 7,138 |
2016-09-23 | $37.24 | $37.24 | $36.95 | $36.95 | $34.07 | 71,995 |
2016-09-22 | $37.35 | $37.37 | $37.00 | $37.19 | $34.29 | 11,058 |
2016-09-21 | $36.30 | $36.97 | $36.30 | $36.97 | $34.09 | 3,877 |
2016-09-20 | $36.62 | $36.62 | $36.29 | $36.46 | $33.62 | 4,821 |
2016-09-19 | $36.62 | $36.86 | $36.22 | $36.49 | $33.65 | 4,560 |
2016-09-16 | $36.44 | $36.44 | $36.04 | $36.20 | $33.38 | 2,130 |
2016-09-15 | $36.30 | $36.60 | $36.30 | $36.44 | $33.60 | 7,274 |
2016-09-14 | $36.19 | $36.41 | $35.68 | $36.18 | $33.36 | 4,601 |
2016-09-13 | $36.15 | $36.15 | $35.57 | $35.57 | $32.80 | 4,501 |
2016-09-12 | $35.90 | $36.35 | $35.75 | $36.31 | $33.48 | 4,832 |
2016-09-09 | $36.82 | $36.82 | $36.14 | $36.22 | $33.40 | 13,473 |
2016-09-08 | $37.20 | $37.20 | $36.85 | $36.85 | $33.98 | 7,122 |
2016-09-07 | $37.05 | $37.06 | $36.81 | $36.98 | $34.10 | 6,181 |
2016-09-06 | $36.71 | $36.99 | $36.55 | $36.97 | $34.09 | 72,298 |
2016-09-02 | $36.20 | $36.55 | $36.20 | $36.55 | $33.70 | 6,679 |
2016-09-01 | $36.17 | $36.17 | $35.67 | $35.92 | $33.12 | 7,857 |
2016-08-31 | $36.05 | $36.08 | $35.84 | $36.05 | $33.24 | 3,737 |
2016-08-30 | $36.02 | $36.18 | $35.78 | $35.83 | $33.04 | 29,580 |
2016-08-29 | $35.51 | $35.67 | $35.51 | $35.64 | $32.86 | 9,037 |
2016-08-26 | $35.53 | $35.53 | $35.18 | $35.24 | $32.49 | 4,269 |
2016-08-25 | $35.46 | $35.49 | $35.46 | $35.49 | $32.72 | 499 |
2016-08-24 | $35.35 | $35.61 | $35.29 | $35.46 | $32.70 | 22,437 |
2016-08-23 | $35.10 | $35.47 | $35.10 | $35.19 | $32.45 | 3,098 |
2016-08-22 | $35.47 | $35.50 | $35.03 | $35.03 | $32.30 | 3,911 |
2016-08-19 | $35.54 | $35.78 | $35.43 | $35.78 | $32.99 | 7,676 |
2016-08-18 | $35.55 | $35.55 | $35.39 | $35.52 | $32.75 | 2,262 |
2016-08-17 | $35.10 | $35.25 | $34.90 | $35.25 | $32.50 | 3,181 |
2016-08-16 | $35.11 | $35.11 | $34.84 | $34.84 | $32.12 | 13,251 |
2016-08-15 | $35.14 | $35.24 | $35.09 | $35.11 | $32.37 | 11,075 |
2016-08-12 | $35.26 | $35.26 | $34.90 | $34.90 | $32.18 | 7,424 |
2016-08-11 | $35.12 | $35.28 | $35.05 | $35.28 | $32.53 | 2,918 |
2016-08-10 | $35.05 | $35.05 | $34.76 | $34.86 | $32.14 | 8,306 |
2016-08-09 | $35.53 | $35.58 | $35.32 | $35.57 | $32.80 | 21,126 |
2016-08-08 | $35.54 | $35.73 | $35.27 | $35.42 | $32.66 | 14,092 |
2016-08-05 | $35.28 | $35.47 | $35.20 | $35.31 | $32.56 | 17,254 |
2016-08-04 | $35.01 | $35.01 | $34.72 | $34.80 | $32.08 | 3,041 |
2016-08-03 | $34.74 | $34.77 | $34.39 | $34.70 | $32.00 | 2,308 |
2016-08-02 | $35.20 | $35.32 | $34.85 | $34.93 | $32.20 | 36,244 |
2016-08-01 | $35.38 | $35.38 | $35.08 | $35.30 | $32.55 | 239,952 |
2016-07-29 | $35.12 | $35.31 | $35.07 | $35.07 | $32.34 | 13,402 |
2016-07-28 | $34.85 | $34.85 | $34.51 | $34.78 | $32.07 | 11,334 |
2016-07-27 | $34.37 | $34.50 | $34.36 | $34.45 | $31.76 | 2,341 |
2016-07-26 | $34.22 | $34.22 | $33.94 | $33.98 | $31.33 | 4,711 |
2016-07-25 | $34.29 | $34.29 | $34.15 | $34.22 | $31.55 | 10,386 |
2016-07-22 | $34.10 | $34.10 | $33.82 | $34.04 | $31.39 | 3,660 |
2016-07-21 | $33.93 | $33.93 | $33.63 | $33.69 | $31.06 | 10,384 |
2016-07-20 | $33.60 | $33.86 | $33.60 | $33.79 | $31.16 | 8,360 |
2016-07-19 | $33.60 | $33.60 | $33.36 | $33.39 | $30.78 | 2,339 |
2016-07-18 | $33.61 | $33.61 | $33.40 | $33.61 | $30.99 | 583 |
2016-07-15 | $33.93 | $33.93 | $33.58 | $33.59 | $30.97 | 6,825 |
2016-07-14 | $33.95 | $34.29 | $33.95 | $34.10 | $31.44 | 7,530 |
2016-07-13 | $33.91 | $33.91 | $33.62 | $33.80 | $31.17 | 7,136 |
2016-07-12 | $34.13 | $34.20 | $34.00 | $34.07 | $31.41 | 14,635 |
2016-07-11 | $34.02 | $34.20 | $33.96 | $33.96 | $31.31 | 29,114 |
2016-07-08 | $33.71 | $33.98 | $33.56 | $33.81 | $31.17 | 23,950 |
2016-07-07 | $33.49 | $33.55 | $33.30 | $33.35 | $30.75 | 5,842 |
2016-07-06 | $33.42 | $33.42 | $33.06 | $33.23 | $30.64 | 4,400 |
2016-07-05 | $33.52 | $33.60 | $33.13 | $33.34 | $30.74 | 14,582 |
2016-07-01 | $33.45 | $33.77 | $33.16 | $33.77 | $31.14 | 4,836 |
2016-06-30 | $32.76 | $33.23 | $32.52 | $33.23 | $30.64 | 120,352 |
2016-06-29 | $32.54 | $32.72 | $32.38 | $32.69 | $30.14 | 7,947 |
2016-06-28 | $31.96 | $32.00 | $31.68 | $31.93 | $29.44 | 11,345 |
2016-06-27 | $31.37 | $31.45 | $31.05 | $31.31 | $28.87 | 6,221 |
2016-06-24 | $30.87 | $31.45 | $30.87 | $31.07 | $28.65 | 16,045 |
2016-06-23 | $31.71 | $31.71 | $31.71 | $31.71 | $29.24 | 74 |
2016-06-22 | $31.73 | $31.86 | $31.61 | $31.71 | $29.24 | 3,210 |
2016-06-21 | $32.10 | $32.30 | $32.10 | $32.20 | $29.35 | 2,304 |
2016-06-20 | $32.36 | $32.36 | $31.97 | $31.97 | $29.14 | 3,328 |
2016-06-17 | $32.37 | $32.37 | $32.06 | $32.13 | $29.29 | 5,739 |
2016-06-16 | $31.89 | $32.18 | $31.89 | $32.18 | $29.33 | 3,630 |
2016-06-15 | $32.21 | $32.52 | $32.16 | $32.52 | $29.64 | 12,757 |
2016-06-14 | $31.87 | $31.88 | $31.64 | $31.76 | $28.95 | 11,756 |
2016-06-13 | $31.79 | $31.86 | $31.55 | $31.56 | $28.77 | 8,180 |
2016-06-10 | $32.29 | $32.29 | $31.87 | $32.06 | $29.22 | 29,876 |
2016-06-09 | $32.18 | $32.54 | $32.18 | $32.54 | $29.66 | 2,129 |
2016-06-08 | $32.55 | $32.69 | $32.48 | $32.51 | $29.63 | 4,790 |
2016-06-07 | $32.17 | $32.35 | $32.08 | $32.15 | $29.30 | 7,962 |
2016-06-06 | $31.95 | $32.13 | $31.80 | $32.08 | $29.24 | 7,138 |
2016-06-03 | $31.75 | $31.81 | $31.63 | $31.67 | $28.87 | 1,518 |
2016-06-02 | $31.66 | $31.88 | $31.50 | $31.84 | $29.02 | 12,022 |
2016-06-01 | $31.49 | $31.49 | $31.33 | $31.43 | $28.65 | 8,170 |
2016-05-31 | $31.60 | $31.78 | $31.50 | $31.64 | $28.84 | 25,890 |
2016-05-27 | $31.64 | $31.68 | $31.49 | $31.49 | $28.70 | 12,511 |
2016-05-26 | $31.51 | $31.51 | $31.37 | $31.37 | $28.59 | 704 |
2016-05-25 | $30.84 | $31.00 | $30.84 | $30.96 | $28.22 | 3,843 |
2016-05-24 | $30.36 | $30.57 | $30.36 | $30.51 | $27.81 | 3,001 |
2016-05-23 | $30.60 | $30.60 | $30.60 | $30.60 | $27.89 | 419 |
2016-05-20 | $30.74 | $30.87 | $30.65 | $30.71 | $27.99 | 51,291 |
2016-05-19 | $30.60 | $30.94 | $30.60 | $30.72 | $28.00 | 1,967 |
2016-05-18 | $31.66 | $31.70 | $31.29 | $31.33 | $28.56 | 2,812 |
2016-05-17 | $31.42 | $31.54 | $31.23 | $31.23 | $28.47 | 3,986 |
2016-05-16 | $31.48 | $31.68 | $31.47 | $31.50 | $28.71 | 9,695 |
2016-05-13 | $31.55 | $31.55 | $30.96 | $31.15 | $28.39 | 6,025 |
2016-05-12 | $31.37 | $31.37 | $31.15 | $31.20 | $28.44 | 10,498 |
2016-05-11 | $31.19 | $31.27 | $31.05 | $31.08 | $28.33 | 11,165 |
2016-05-10 | $31.04 | $31.21 | $31.04 | $31.08 | $28.33 | 10,383 |
2016-05-09 | $31.23 | $31.23 | $30.92 | $30.95 | $28.21 | 25,339 |
2016-05-06 | $30.74 | $30.93 | $30.73 | $30.75 | $28.03 | 54,838 |
2016-05-05 | $30.71 | $30.86 | $30.63 | $30.79 | $28.06 | 64,282 |
2016-05-04 | $30.92 | $30.99 | $30.57 | $30.58 | $27.87 | 41,271 |
2016-05-03 | $31.44 | $31.44 | $31.14 | $31.28 | $28.51 | 7,085 |
2016-05-02 | $31.42 | $31.42 | $31.42 | $31.42 | $28.64 | 1,138 |
2016-04-29 | $31.28 | $31.33 | $31.23 | $31.33 | $28.56 | 1,882 |
2016-04-28 | $31.53 | $31.71 | $31.50 | $31.50 | $28.71 | 1,413 |
2016-04-27 | $31.77 | $32.11 | $31.75 | $32.11 | $29.27 | 7,480 |
2016-04-26 | $31.74 | $31.81 | $31.71 | $31.81 | $28.99 | 1,358 |
2016-04-25 | $31.54 | $31.54 | $31.28 | $31.30 | $28.53 | 12,211 |
2016-04-22 | $31.56 | $31.65 | $31.42 | $31.57 | $28.78 | 1,030 |
2016-04-21 | $31.64 | $31.66 | $31.49 | $31.49 | $28.70 | 6,001 |
2016-04-20 | $32.16 | $32.17 | $31.99 | $32.15 | $29.30 | 2,868 |
2016-04-19 | $32.07 | $32.17 | $31.97 | $32.04 | $29.20 | 4,203 |
2016-04-18 | $31.55 | $31.80 | $31.54 | $31.63 | $28.83 | 4,959 |
2016-04-15 | $31.36 | $31.50 | $31.26 | $31.27 | $28.50 | 55,512 |
2016-04-14 | $31.55 | $31.55 | $31.32 | $31.43 | $28.65 | 13,703 |
2016-04-13 | $31.12 | $31.39 | $31.12 | $31.33 | $28.56 | 2,796 |
2016-04-12 | $30.80 | $31.24 | $30.80 | $31.08 | $28.33 | 25,895 |
2016-04-11 | $30.80 | $30.80 | $30.62 | $30.73 | $28.01 | 1,866 |
2016-04-08 | $30.29 | $30.32 | $29.99 | $30.07 | $27.41 | 74,112 |
2016-04-07 | $30.08 | $30.13 | $29.62 | $29.64 | $27.02 | 16,272 |
2016-04-06 | $30.16 | $30.49 | $30.16 | $30.31 | $27.63 | 33,283 |
2016-04-05 | $30.09 | $30.15 | $29.84 | $29.84 | $27.20 | 25,760 |
2016-04-04 | $31.00 | $31.00 | $30.60 | $30.71 | $27.99 | 4,560 |
2016-04-01 | $30.43 | $30.79 | $30.22 | $30.69 | $27.97 | 4,427 |
2016-03-31 | $30.50 | $30.68 | $30.41 | $30.58 | $27.87 | 12,412 |
2016-03-30 | $30.15 | $30.40 | $30.12 | $30.20 | $27.53 | 11,585 |
2016-03-29 | $29.41 | $29.93 | $29.41 | $29.80 | $27.16 | 5,698 |
2016-03-28 | $29.47 | $29.55 | $29.41 | $29.51 | $26.90 | 6,895 |
2016-03-24 | $29.55 | $29.65 | $29.36 | $29.46 | $26.85 | 4,851 |
2016-03-23 | $29.72 | $29.75 | $29.51 | $29.58 | $26.96 | 6,643 |
2016-03-22 | $29.69 | $29.95 | $29.69 | $29.79 | $27.15 | 6,804 |
2016-03-21 | $29.80 | $29.91 | $29.78 | $29.87 | $27.23 | 7,768 |
2016-03-18 | $29.43 | $29.69 | $29.43 | $29.50 | $26.89 | 7,671 |
2016-03-17 | $29.19 | $29.62 | $29.18 | $29.53 | $26.92 | 9,768 |
2016-03-16 | $28.73 | $29.40 | $28.73 | $29.18 | $26.60 | 8,907 |
2016-03-15 | $28.82 | $28.82 | $28.62 | $28.70 | $26.16 | 3,700 |
2016-03-14 | $29.25 | $29.25 | $28.96 | $29.02 | $26.45 | 9,276 |
2016-03-11 | $29.03 | $29.20 | $29.02 | $29.14 | $26.56 | 5,267 |
2016-03-10 | $29.12 | $29.22 | $28.66 | $28.80 | $26.25 | 5,600 |
2016-03-09 | $29.01 | $29.03 | $28.95 | $29.03 | $26.46 | 1,880 |
2016-03-08 | $28.79 | $28.83 | $28.54 | $28.54 | $26.01 | 10,052 |
2016-03-07 | $28.95 | $29.40 | $28.92 | $29.25 | $26.66 | 34,568 |
2016-03-04 | $28.99 | $29.40 | $28.86 | $29.14 | $26.56 | 25,832 |
2016-03-03 | $28.35 | $28.73 | $28.32 | $28.45 | $25.93 | 41,597 |
2016-03-02 | $28.08 | $28.31 | $28.00 | $28.03 | $25.55 | 55,525 |
2016-03-01 | $27.32 | $27.65 | $27.27 | $27.55 | $25.11 | 20,199 |
2016-02-29 | $26.48 | $26.63 | $26.18 | $26.18 | $23.86 | 96,581 |
2016-02-26 | $26.33 | $26.33 | $25.88 | $25.89 | $23.60 | 6,954 |
2016-02-25 | $26.35 | $26.40 | $26.22 | $26.40 | $24.06 | 29,228 |
2016-02-24 | $26.53 | $26.82 | $26.50 | $26.68 | $24.32 | 27,095 |
2016-02-23 | $26.88 | $26.91 | $26.74 | $26.74 | $24.37 | 1,805 |
2016-02-22 | $27.45 | $27.45 | $27.15 | $27.19 | $24.78 | 8,027 |
2016-02-19 | $26.92 | $26.99 | $26.72 | $26.92 | $24.54 | 9,977 |
2016-02-18 | $27.17 | $27.24 | $26.79 | $26.79 | $24.42 | 18,050 |
2016-02-17 | $27.27 | $27.27 | $27.06 | $27.13 | $24.73 | 23,485 |
2016-02-16 | $27.05 | $27.05 | $26.70 | $26.70 | $24.34 | 6,374 |
2016-02-12 | $26.68 | $26.79 | $26.55 | $26.79 | $24.42 | 11,055 |
2016-02-11 | $27.12 | $27.12 | $26.74 | $26.95 | $24.56 | 21,033 |
2016-02-10 | $28.36 | $28.36 | $28.02 | $28.02 | $25.54 | 1,066 |
2016-02-09 | $28.66 | $28.66 | $28.17 | $28.41 | $25.90 | 5,162 |
2016-02-08 | $28.73 | $28.88 | $28.57 | $28.88 | $26.32 | 4,123 |
2016-02-05 | $29.09 | $29.09 | $28.86 | $28.89 | $26.33 | 681 |
2016-02-04 | $28.97 | $29.00 | $28.77 | $28.84 | $26.29 | 4,642 |
2016-02-03 | $28.95 | $29.20 | $28.59 | $29.13 | $26.55 | 26,166 |
2016-02-02 | $29.79 | $29.79 | $29.19 | $29.20 | $26.62 | 7,008 |
2016-02-01 | $29.98 | $30.10 | $29.91 | $29.93 | $27.28 | 6,898 |
2016-01-29 | $29.90 | $30.25 | $29.90 | $30.25 | $27.57 | 13,060 |
2016-01-28 | $29.62 | $29.62 | $29.49 | $29.53 | $26.92 | 2,620 |
2016-01-27 | $29.68 | $29.82 | $29.46 | $29.53 | $26.92 | 6,883 |
2016-01-26 | $29.76 | $29.83 | $29.58 | $29.62 | $27.00 | 28,334 |
2016-01-25 | $29.58 | $29.80 | $29.54 | $29.54 | $26.92 | 4,757 |
2016-01-22 | $29.87 | $29.87 | $29.65 | $29.67 | $27.04 | 9,230 |
2016-01-21 | $28.95 | $29.29 | $28.95 | $29.21 | $26.62 | 32,774 |
2016-01-20 | $28.32 | $28.60 | $28.18 | $28.54 | $26.01 | 11,416 |
2016-01-19 | $29.50 | $29.50 | $29.07 | $29.20 | $26.62 | 16,579 |
2016-01-15 | $30.04 | $30.04 | $29.44 | $29.70 | $27.07 | 212,871 |
2016-01-14 | $31.00 | $31.25 | $30.96 | $31.25 | $28.48 | 10,207 |
2016-01-13 | $31.90 | $31.94 | $31.18 | $31.26 | $28.49 | 7,523 |
2016-01-12 | $32.50 | $32.50 | $32.23 | $32.30 | $29.44 | 4,518 |
2016-01-11 | $32.54 | $32.72 | $32.39 | $32.41 | $29.54 | 14,794 |
2016-01-08 | $32.70 | $32.78 | $32.14 | $32.14 | $29.30 | 42,815 |
2016-01-07 | $32.23 | $32.69 | $32.15 | $32.24 | $29.39 | 8,935 |
2016-01-06 | $33.41 | $33.49 | $33.13 | $33.13 | $30.20 | 6,559 |
2016-01-05 | $33.77 | $33.98 | $33.71 | $33.71 | $30.73 | 8,114 |
2016-01-04 | $33.16 | $33.41 | $33.16 | $33.33 | $30.38 | 4,629 |
BTC iShares MSCI India Small-Cap ETF (SMIN) News Headlines
Recent BTC iShares MSCI India Small-Cap ETF (SMIN) News
Similar Companies to BTC iShares MSCI India Small-Cap ETF (SMIN) 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 | -- | -- | -- |