iShares MSCI USA Small-Cap Multifactor ETF (SMLF) Exchange: NYSE ARCA
Data as of May 2, 2025
$61.03 ($-0.36) -0.59%
iShares MSCI USA Small-Cap Multifactor ETF - Daily Information
Click for more stock information on iShares MSCI USA Small-Cap Multifactor ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $60.36 |
Previous Close | $61.03 |
High | $61.19 |
Low | $59.64 |
Adjusted Open | $60.36 |
Previous Adjusted Close | $61.03 |
Adjusted High | $61.19 |
Adjusted Low | $59.64 |
About iShares MSCI USA Small-Cap Multifactor ETF (SMLF)
The Fund seeks to track the investment results of the MSCI USA Small Cap Diversified Multiple-Factor Index (the “Underlying Index”), which has been developed by MSCI Inc. (the “Index Provider” or “MSCI”). The Underlying Index is designed to select equity securities from the MSCI USA Small Cap Index (the “Parent Index”) that have high exposure to four investment style factors – value, quality, momentum and low size – while maintaining a level of risk similar to that of the Parent Index. The Underlying Index is also constrained in its construction to limit turnover and extreme exposures to particular sectors, countries, component weights or other investment style factors. Small capitalization companies, as calculated by MSCI, represent the bottom 14% of the free floated-adjusted market capitalization in the U.S. securities market, as determined by MSCI.MSCI, in selecting equity securities from the Parent Index, assigns a composite score for a security through a proprietary model based on four equally-weighted investment style factors. The score for all four factors – value, quality, momentum and low size – is derived through a global equity model. The value score is calculated from a company's valuation ratios (e.g., forward and trailing earnings to share price, cash earnings to share price, book value to share price and enterprise value to earnings before interest & taxes (EBIT)); the quality score is calculated from a company's underlying metrics (e.g., profitability metrics (asset turnover, gross profitability, gross margin and return-on-assets), investment quality metrics (total assets growth rate, issuance growth and capital expenditure growth), leverage ratios (market leverage, book leverage and debt-to-assets) and earnings variability (measured by volatility of earnings, cash flow, sales, and forward earnings estimates to share price)); the momentum score aims to measure a security's sustained relative performance against the global market over a two-year period and against other securities based in the same country over the previous 12 months (with a one month lag); and the low size score seeks to measure the market capitalization of a company as compared to other companies based in the same country.As of July 31, 2019, the Underlying Index consisted of securities from approximately 488 companies from the U.S. As of July 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the healthcare and technology industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index and Parent Index are sponsored by MSCI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and Parent Index and publishes information regarding the market value of the Underlying Index and Parent Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares MSCI USA Small-Cap Multifactor ETF (SMLF)
Historical Stock Data for iShares MSCI USA Small-Cap Multifactor ETF (SMLF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-30 | $60.36 | $61.19 | $59.64 | $61.03 | $61.03 | 230,983 |
2025-04-29 | $60.76 | $61.53 | $60.46 | $61.39 | $61.39 | 175,381 |
2025-04-28 | $60.80 | $61.31 | $60.30 | $61.02 | $61.02 | 294,828 |
2025-04-25 | $60.39 | $60.85 | $60.12 | $60.69 | $60.69 | 255,494 |
2025-04-24 | $59.46 | $60.75 | $59.25 | $60.60 | $60.60 | 643,277 |
2025-04-23 | $59.99 | $61.09 | $59.03 | $59.22 | $59.22 | 313,481 |
2025-04-22 | $57.54 | $58.54 | $57.47 | $58.19 | $58.19 | 592,781 |
2025-04-21 | $57.74 | $57.75 | $56.17 | $56.86 | $56.86 | 270,268 |
2025-04-17 | $57.92 | $58.52 | $57.63 | $58.11 | $58.11 | 187,110 |
2025-04-16 | $57.96 | $58.36 | $57.02 | $57.78 | $57.78 | 111,889 |
2025-04-15 | $58.40 | $59.08 | $58.18 | $58.27 | $58.27 | 534,465 |
2025-04-14 | $58.86 | $58.89 | $57.34 | $58.26 | $58.26 | 818,035 |
2025-04-11 | $56.90 | $57.77 | $55.88 | $57.58 | $57.58 | 534,419 |
2025-04-10 | $57.90 | $58.06 | $55.48 | $57.07 | $57.07 | 237,354 |
2025-04-09 | $53.89 | $60.20 | $53.57 | $59.68 | $59.68 | 639,720 |
2025-04-08 | $57.89 | $57.89 | $53.64 | $54.28 | $54.28 | 1,316,825 |
2025-04-07 | $53.97 | $58.61 | $53.39 | $55.63 | $55.63 | 484,708 |
2025-04-04 | $56.97 | $57.19 | $54.65 | $56.34 | $56.34 | 312,769 |
2025-04-03 | $60.74 | $61.00 | $58.90 | $59.07 | $59.07 | 179,894 |
2025-04-02 | $61.77 | $63.77 | $61.77 | $63.55 | $63.55 | 191,055 |
2025-04-01 | $62.08 | $62.89 | $61.49 | $62.46 | $62.46 | 187,938 |
2025-03-31 | $61.43 | $62.50 | $60.94 | $62.16 | $62.16 | 329,911 |
2025-03-28 | $63.37 | $63.37 | $61.74 | $62.22 | $62.22 | 112,341 |
2025-03-27 | $63.67 | $64.03 | $63.16 | $63.41 | $63.41 | 149,732 |
2025-03-26 | $64.73 | $64.86 | $63.66 | $63.80 | $63.80 | 93,481 |
2025-03-25 | $64.88 | $65.00 | $64.25 | $64.67 | $64.67 | 97,843 |
2025-03-24 | $64.06 | $64.89 | $64.05 | $64.85 | $64.85 | 361,695 |
2025-03-21 | $62.68 | $63.27 | $62.40 | $63.03 | $63.03 | 352,764 |
2025-03-20 | $63.16 | $64.12 | $63.16 | $63.29 | $63.29 | 181,870 |
2025-03-19 | $62.70 | $64.07 | $62.40 | $63.72 | $63.72 | 188,384 |
2025-03-18 | $63.06 | $63.06 | $62.37 | $62.64 | $62.64 | 276,849 |
2025-03-17 | $62.53 | $63.80 | $62.50 | $63.56 | $63.56 | 893,603 |
2025-03-14 | $61.81 | $62.67 | $61.55 | $62.67 | $62.67 | 694,716 |
2025-03-13 | $62.06 | $62.17 | $60.59 | $60.91 | $60.91 | 376,053 |
2025-03-12 | $62.88 | $62.92 | $61.77 | $62.03 | $62.03 | 458,462 |
2025-03-11 | $62.11 | $62.69 | $61.24 | $61.95 | $61.95 | 876,074 |
2025-03-10 | $62.93 | $63.30 | $61.40 | $61.97 | $61.97 | 244,031 |
2025-03-07 | $63.28 | $64.19 | $62.38 | $63.97 | $63.97 | 436,521 |
2025-03-06 | $63.95 | $64.57 | $63.22 | $63.51 | $63.51 | 315,163 |
2025-03-05 | $64.21 | $64.98 | $63.64 | $64.86 | $64.86 | 382,472 |
2025-03-04 | $64.14 | $65.27 | $63.01 | $64.21 | $64.21 | 384,752 |
2025-03-03 | $67.03 | $67.15 | $64.57 | $65.00 | $65.00 | 201,825 |
2025-02-28 | $65.82 | $66.63 | $65.54 | $66.63 | $66.63 | 264,093 |
2025-02-27 | $67.17 | $67.17 | $65.82 | $65.82 | $65.82 | 181,733 |
2025-02-26 | $67.08 | $67.74 | $66.65 | $67.02 | $67.02 | 172,305 |
2025-02-25 | $67.16 | $67.50 | $66.24 | $66.85 | $66.85 | 205,232 |
2025-02-24 | $67.80 | $67.95 | $66.61 | $67.24 | $67.24 | 313,248 |
2025-02-21 | $69.90 | $69.90 | $67.47 | $67.62 | $67.62 | 108,898 |
2025-02-20 | $70.42 | $70.42 | $69.11 | $69.65 | $69.65 | 113,030 |
2025-02-19 | $70.83 | $70.88 | $70.46 | $70.53 | $70.53 | 125,799 |
2025-02-18 | $71.03 | $71.32 | $70.85 | $71.32 | $71.32 | 291,452 |
2025-02-14 | $70.79 | $71.03 | $70.59 | $70.76 | $70.76 | 190,017 |
2025-02-13 | $70.27 | $70.63 | $69.85 | $70.63 | $70.63 | 232,178 |
2025-02-12 | $68.99 | $69.74 | $68.82 | $69.57 | $69.57 | 168,396 |
2025-02-11 | $69.91 | $70.23 | $69.71 | $69.91 | $69.91 | 155,953 |
2025-02-10 | $70.65 | $70.65 | $70.12 | $70.28 | $70.28 | 208,124 |
2025-02-07 | $70.89 | $71.00 | $69.92 | $70.12 | $70.12 | 208,103 |
2025-02-06 | $71.14 | $71.14 | $70.36 | $70.79 | $70.79 | 98,168 |
2025-02-05 | $70.36 | $70.84 | $70.00 | $70.84 | $70.84 | 78,328 |
2025-02-04 | $69.55 | $70.25 | $69.53 | $70.25 | $70.25 | 346,547 |
2025-02-03 | $68.72 | $69.94 | $68.41 | $69.51 | $69.51 | 101,122 |
2025-01-31 | $71.28 | $71.47 | $70.15 | $70.44 | $70.44 | 111,414 |
2025-01-30 | $70.90 | $71.59 | $70.70 | $71.22 | $71.22 | 75,416 |
2025-01-29 | $70.69 | $70.92 | $69.97 | $70.53 | $70.53 | 156,678 |
2025-01-28 | $70.25 | $70.83 | $70.09 | $70.75 | $70.75 | 86,991 |
2025-01-27 | $70.06 | $70.91 | $69.76 | $70.23 | $70.23 | 62,418 |
2025-01-24 | $71.35 | $71.54 | $71.01 | $71.18 | $71.18 | 107,458 |
2025-01-23 | $70.88 | $71.40 | $70.49 | $71.40 | $71.40 | 179,015 |
2025-01-22 | $71.44 | $71.53 | $71.02 | $71.16 | $71.16 | 115,286 |
2025-01-21 | $70.76 | $71.37 | $70.60 | $71.37 | $71.37 | 94,969 |
2025-01-17 | $70.42 | $70.57 | $70.04 | $70.24 | $70.24 | 79,506 |
2025-01-16 | $69.49 | $70.02 | $69.20 | $69.86 | $69.86 | 162,288 |
2025-01-15 | $69.66 | $69.74 | $69.12 | $69.49 | $69.49 | 146,018 |
2025-01-14 | $67.88 | $68.34 | $67.44 | $68.17 | $68.17 | 169,109 |
2025-01-13 | $66.42 | $67.28 | $66.16 | $67.28 | $67.28 | 272,735 |
2025-01-10 | $67.33 | $67.42 | $66.62 | $67.09 | $67.09 | 232,967 |
2025-01-08 | $67.89 | $68.35 | $67.37 | $68.25 | $68.25 | 107,887 |
2025-01-07 | $69.08 | $69.14 | $67.65 | $67.96 | $67.96 | 232,803 |
2025-01-06 | $69.24 | $69.46 | $68.75 | $68.89 | $68.89 | 205,417 |
2025-01-03 | $67.90 | $68.68 | $67.74 | $68.57 | $68.57 | 186,650 |
2025-01-02 | $68.22 | $68.52 | $67.31 | $67.74 | $67.74 | 145,368 |
2024-12-31 | $67.98 | $68.08 | $67.35 | $67.50 | $67.50 | 83,446 |
2024-12-30 | $67.50 | $67.94 | $66.80 | $67.66 | $67.66 | 100,789 |
2024-12-27 | $68.63 | $68.90 | $67.62 | $68.20 | $68.20 | 92,808 |
2024-12-26 | $68.40 | $69.12 | $68.33 | $68.96 | $68.96 | 43,091 |
2024-12-24 | $68.37 | $68.75 | $68.11 | $68.63 | $68.63 | 39,914 |
2024-12-23 | $68.13 | $68.23 | $67.47 | $68.21 | $68.21 | 152,472 |
2024-12-20 | $67.11 | $68.80 | $66.98 | $68.24 | $68.24 | 111,524 |
2024-12-19 | $68.38 | $68.64 | $67.31 | $67.36 | $67.36 | 83,932 |
2024-12-18 | $70.87 | $71.06 | $67.34 | $67.79 | $67.79 | 117,279 |
2024-12-17 | $71.12 | $71.30 | $70.46 | $70.68 | $70.68 | 108,774 |
2024-12-16 | $71.63 | $72.13 | $71.58 | $71.87 | $71.55 | 88,129 |
2024-12-13 | $72.19 | $72.19 | $71.25 | $71.62 | $71.30 | 55,394 |
2024-12-12 | $72.48 | $72.68 | $71.90 | $71.93 | $71.61 | 167,530 |
2024-12-11 | $72.65 | $72.94 | $72.36 | $72.72 | $72.39 | 136,613 |
2024-12-10 | $72.61 | $72.71 | $71.96 | $72.12 | $71.80 | 415,216 |
2024-12-09 | $73.67 | $73.77 | $72.60 | $72.60 | $72.27 | 80,704 |
2024-12-06 | $73.73 | $73.76 | $73.25 | $73.46 | $73.13 | 33,912 |
2024-12-05 | $74.10 | $74.10 | $73.24 | $73.33 | $73.00 | 117,426 |
2024-12-04 | $73.68 | $74.15 | $73.55 | $74.02 | $73.69 | 133,498 |
2024-12-03 | $73.57 | $73.78 | $73.25 | $73.61 | $73.28 | 73,898 |
2024-12-02 | $73.75 | $73.91 | $73.25 | $73.56 | $73.23 | 57,121 |
2024-11-29 | $73.86 | $74.07 | $73.57 | $73.68 | $73.68 | 10,958 |
2024-11-27 | $73.97 | $74.24 | $73.26 | $73.49 | $73.49 | 42,336 |
2024-11-26 | $73.96 | $73.96 | $73.30 | $73.67 | $73.67 | 148,092 |
2024-11-25 | $73.86 | $74.69 | $73.86 | $74.15 | $74.15 | 157,315 |
2024-11-22 | $72.14 | $73.11 | $72.14 | $73.06 | $73.06 | 91,371 |
2024-11-21 | $71.11 | $72.06 | $70.85 | $71.68 | $71.68 | 78,425 |
2024-11-20 | $70.47 | $70.70 | $69.93 | $70.70 | $70.70 | 44,417 |
2024-11-19 | $69.17 | $70.37 | $69.14 | $70.37 | $70.37 | 131,673 |
2024-11-18 | $69.79 | $70.14 | $69.58 | $69.75 | $69.75 | 59,255 |
2024-11-15 | $70.30 | $70.34 | $69.36 | $69.58 | $69.58 | 93,377 |
2024-11-14 | $71.50 | $71.50 | $70.32 | $70.50 | $70.50 | 144,924 |
2024-11-13 | $72.06 | $72.28 | $71.20 | $71.26 | $71.26 | 48,182 |
2024-11-12 | $72.21 | $72.65 | $71.39 | $71.70 | $71.70 | 137,340 |
2024-11-11 | $72.23 | $72.74 | $72.10 | $72.55 | $72.55 | 130,322 |
2024-11-08 | $71.20 | $71.71 | $70.93 | $71.69 | $71.69 | 114,468 |
2024-11-07 | $71.01 | $71.60 | $70.89 | $71.03 | $71.03 | 48,110 |
2024-11-06 | $70.07 | $70.90 | $69.75 | $70.89 | $70.89 | 62,109 |
2024-11-05 | $66.32 | $67.59 | $66.32 | $67.59 | $67.59 | 28,375 |
2024-11-04 | $66.07 | $66.78 | $66.00 | $66.39 | $66.39 | 35,747 |
2024-11-01 | $66.39 | $66.77 | $65.98 | $66.07 | $66.07 | 45,278 |
2024-10-31 | $66.67 | $66.80 | $65.92 | $65.96 | $65.96 | 36,159 |
2024-10-30 | $66.65 | $67.66 | $66.65 | $66.76 | $66.76 | 26,446 |
2024-10-29 | $66.51 | $66.91 | $66.32 | $66.79 | $66.79 | 92,690 |
2024-10-28 | $66.45 | $67.03 | $66.45 | $66.81 | $66.81 | 46,455 |
2024-10-25 | $66.36 | $66.67 | $65.82 | $65.98 | $65.98 | 24,359 |
2024-10-24 | $66.42 | $66.42 | $65.90 | $66.34 | $66.34 | 41,826 |
2024-10-23 | $66.49 | $66.60 | $65.59 | $66.10 | $66.10 | 27,407 |
2024-10-22 | $66.88 | $66.90 | $66.59 | $66.65 | $66.65 | 35,222 |
2024-10-21 | $67.97 | $68.04 | $67.02 | $67.13 | $67.13 | 33,298 |
2024-10-18 | $68.23 | $68.23 | $67.87 | $67.94 | $67.94 | 42,814 |
2024-10-17 | $68.14 | $68.14 | $67.67 | $68.06 | $68.06 | 23,730 |
2024-10-16 | $67.70 | $68.13 | $67.60 | $67.95 | $67.95 | 28,955 |
2024-10-15 | $67.32 | $67.99 | $67.32 | $67.34 | $67.34 | 50,528 |
2024-10-14 | $67.08 | $67.37 | $66.79 | $67.30 | $67.30 | 20,012 |
2024-10-11 | $65.93 | $67.00 | $65.93 | $67.00 | $67.00 | 23,985 |
2024-10-10 | $65.63 | $65.87 | $65.23 | $65.76 | $65.76 | 67,554 |
2024-10-09 | $65.61 | $66.34 | $65.45 | $66.14 | $66.14 | 152,657 |
2024-10-08 | $65.64 | $65.88 | $65.38 | $65.65 | $65.65 | 50,689 |
2024-10-07 | $66.03 | $66.03 | $65.30 | $65.53 | $65.53 | 76,765 |
2024-10-04 | $66.08 | $66.24 | $65.68 | $66.13 | $66.13 | 51,944 |
2024-10-03 | $65.29 | $65.47 | $64.93 | $65.31 | $65.31 | 38,314 |
2024-10-02 | $65.49 | $65.91 | $65.41 | $65.67 | $65.67 | 63,765 |
2024-10-01 | $66.35 | $66.35 | $65.14 | $65.79 | $65.79 | 549,124 |
2024-09-30 | $66.12 | $66.50 | $65.77 | $66.35 | $66.35 | 41,028 |
2024-09-27 | $66.47 | $66.85 | $66.03 | $66.34 | $66.34 | 140,779 |
2024-09-26 | $66.27 | $66.47 | $65.76 | $66.07 | $66.07 | 79,509 |
2024-09-25 | $66.17 | $66.35 | $65.42 | $65.52 | $65.52 | 86,028 |
2024-09-24 | $66.79 | $66.81 | $66.24 | $66.48 | $66.23 | 85,872 |
2024-09-23 | $66.42 | $66.60 | $65.96 | $66.37 | $66.12 | 96,832 |
2024-09-20 | $66.52 | $66.52 | $66.06 | $66.18 | $65.93 | 33,017 |
2024-09-19 | $66.89 | $66.89 | $66.14 | $66.69 | $66.44 | 20,733 |
2024-09-18 | $65.38 | $66.70 | $65.15 | $65.42 | $65.18 | 30,774 |
2024-09-17 | $65.30 | $65.87 | $65.12 | $65.39 | $65.15 | 45,780 |
2024-09-16 | $64.59 | $64.97 | $64.50 | $64.83 | $64.59 | 34,654 |
2024-09-13 | $63.61 | $64.49 | $63.61 | $64.49 | $64.25 | 29,497 |
2024-09-12 | $62.58 | $63.28 | $62.27 | $63.12 | $62.89 | 58,580 |
2024-09-11 | $61.91 | $62.42 | $60.85 | $62.42 | $62.19 | 34,549 |
2024-09-10 | $62.32 | $62.32 | $61.49 | $61.96 | $61.73 | 47,929 |
2024-09-09 | $62.20 | $62.66 | $62.03 | $62.13 | $61.90 | 62,570 |
2024-09-06 | $62.98 | $63.31 | $61.86 | $62.00 | $61.77 | 34,894 |
2024-09-05 | $63.25 | $63.41 | $62.70 | $62.94 | $62.71 | 42,707 |
2024-09-04 | $63.17 | $63.78 | $63.01 | $63.22 | $62.99 | 53,184 |
2024-09-03 | $64.79 | $64.98 | $63.31 | $63.49 | $63.25 | 53,699 |
2024-08-30 | $65.14 | $65.32 | $64.47 | $65.18 | $65.18 | 40,699 |
2024-08-29 | $64.99 | $65.46 | $64.62 | $64.96 | $64.96 | 64,898 |
2024-08-28 | $64.91 | $64.97 | $64.26 | $64.61 | $64.61 | 27,835 |
2024-08-27 | $64.97 | $65.07 | $64.68 | $65.01 | $65.01 | 78,411 |
2024-08-26 | $65.91 | $65.92 | $65.23 | $65.23 | $65.23 | 309,082 |
2024-08-23 | $64.32 | $65.58 | $64.22 | $65.50 | $65.50 | 40,116 |
2024-08-22 | $64.31 | $64.62 | $63.72 | $63.86 | $63.86 | 22,147 |
2024-08-21 | $63.87 | $64.28 | $63.62 | $64.24 | $64.24 | 21,147 |
2024-08-20 | $64.12 | $64.12 | $63.36 | $63.59 | $63.59 | 28,346 |
2024-08-19 | $63.61 | $64.15 | $63.58 | $64.11 | $64.11 | 24,989 |
2024-08-16 | $63.22 | $63.60 | $63.22 | $63.56 | $63.56 | 42,238 |
2024-08-15 | $63.16 | $63.65 | $63.11 | $63.34 | $63.34 | 55,202 |
2024-08-14 | $62.46 | $62.57 | $61.85 | $62.12 | $62.12 | 32,838 |
2024-08-13 | $61.60 | $62.30 | $61.43 | $62.10 | $62.10 | 61,771 |
2024-08-12 | $61.77 | $61.84 | $61.01 | $61.24 | $61.24 | 122,241 |
2024-08-09 | $61.59 | $61.79 | $61.24 | $61.57 | $61.57 | 40,580 |
2024-08-08 | $61.03 | $61.67 | $60.81 | $61.64 | $61.64 | 120,784 |
2024-08-07 | $61.87 | $61.92 | $60.27 | $60.42 | $60.42 | 222,062 |
2024-08-06 | $60.38 | $61.54 | $59.89 | $60.73 | $60.73 | 39,041 |
2024-08-05 | $58.93 | $60.65 | $58.56 | $60.10 | $60.10 | 69,128 |
2024-08-02 | $62.25 | $62.25 | $61.17 | $61.73 | $61.73 | 49,794 |
2024-08-01 | $65.71 | $65.83 | $63.45 | $63.77 | $63.77 | 71,599 |
2024-07-31 | $65.78 | $66.75 | $65.31 | $65.72 | $65.72 | 57,691 |
2024-07-30 | $65.26 | $65.67 | $64.84 | $65.16 | $65.16 | 163,577 |
2024-07-29 | $65.56 | $65.60 | $64.80 | $65.07 | $65.07 | 59,166 |
2024-07-26 | $65.06 | $65.49 | $64.77 | $65.25 | $65.25 | 70,445 |
2024-07-25 | $63.54 | $65.10 | $63.54 | $64.23 | $64.23 | 148,907 |
2024-07-24 | $64.42 | $64.88 | $63.42 | $63.42 | $63.42 | 60,396 |
2024-07-23 | $64.33 | $65.12 | $64.19 | $64.69 | $64.69 | 75,093 |
2024-07-22 | $63.92 | $64.48 | $63.28 | $64.40 | $64.40 | 44,036 |
2024-07-19 | $63.70 | $63.83 | $63.29 | $63.51 | $63.51 | 103,845 |
2024-07-18 | $64.57 | $65.36 | $63.50 | $63.89 | $63.89 | 192,603 |
2024-07-17 | $64.98 | $65.67 | $64.67 | $64.79 | $64.79 | 392,538 |
2024-07-16 | $64.17 | $65.56 | $64.14 | $65.56 | $65.56 | 103,555 |
2024-07-15 | $63.48 | $64.12 | $63.19 | $63.70 | $63.70 | 243,710 |
2024-07-12 | $63.03 | $63.47 | $62.88 | $63.00 | $63.00 | 39,600 |
2024-07-11 | $61.71 | $62.68 | $61.71 | $62.52 | $62.52 | 72,761 |
2024-07-10 | $60.64 | $60.95 | $60.43 | $60.94 | $60.94 | 93,615 |
2024-07-09 | $60.72 | $60.72 | $60.25 | $60.35 | $60.35 | 63,400 |
2024-07-08 | $60.80 | $60.95 | $60.52 | $60.65 | $60.65 | 32,172 |
2024-07-05 | $60.75 | $60.75 | $60.28 | $60.39 | $60.39 | 15,255 |
2024-07-03 | $60.94 | $61.20 | $60.80 | $60.91 | $60.91 | 49,032 |
2024-07-02 | $60.70 | $60.88 | $60.58 | $60.80 | $60.80 | 92,921 |
2024-07-01 | $61.42 | $61.43 | $60.53 | $60.57 | $60.57 | 64,912 |
2024-06-28 | $61.16 | $61.41 | $60.77 | $61.21 | $61.21 | 28,648 |
2024-06-27 | $60.62 | $60.91 | $60.45 | $60.90 | $60.90 | 109,989 |
2024-06-26 | $60.31 | $60.55 | $60.23 | $60.38 | $60.38 | 39,732 |
2024-06-25 | $60.92 | $60.92 | $60.34 | $60.49 | $60.49 | 72,094 |
2024-06-24 | $60.84 | $61.35 | $60.75 | $60.98 | $60.98 | 68,947 |
2024-06-21 | $60.62 | $60.74 | $60.21 | $60.74 | $60.74 | 35,544 |
2024-06-20 | $60.81 | $60.89 | $60.38 | $60.48 | $60.48 | 48,496 |
2024-06-18 | $60.65 | $60.92 | $60.64 | $60.90 | $60.90 | 41,829 |
2024-06-17 | $60.05 | $60.74 | $59.92 | $60.72 | $60.72 | 38,829 |
2024-06-14 | $60.57 | $60.57 | $60.00 | $60.19 | $60.19 | 70,500 |
2024-06-13 | $61.61 | $61.61 | $60.73 | $61.15 | $61.15 | 28,172 |
2024-06-12 | $61.97 | $62.44 | $60.23 | $61.63 | $61.63 | 43,372 |
2024-06-11 | $60.69 | $60.88 | $60.14 | $60.74 | $60.74 | 872,242 |
2024-06-10 | $60.63 | $61.25 | $60.54 | $61.18 | $61.01 | 27,919 |
2024-06-07 | $61.20 | $61.39 | $60.94 | $61.13 | $61.13 | 47,250 |
2024-06-06 | $61.86 | $62.00 | $61.55 | $61.71 | $61.71 | 23,228 |
2024-06-05 | $61.57 | $62.05 | $61.16 | $62.05 | $62.05 | 38,370 |
2024-06-04 | $61.68 | $61.69 | $61.05 | $61.07 | $61.07 | 48,126 |
2024-06-03 | $62.89 | $62.90 | $61.59 | $62.11 | $62.11 | 74,267 |
2024-05-31 | $62.20 | $62.35 | $61.62 | $62.35 | $62.35 | 38,471 |
2024-05-30 | $61.62 | $62.04 | $61.52 | $61.89 | $61.89 | 372,261 |
2024-05-29 | $61.43 | $61.59 | $61.33 | $61.55 | $61.55 | 63,030 |
2024-05-28 | $62.71 | $62.71 | $61.92 | $62.21 | $62.21 | 55,966 |
2024-05-24 | $62.18 | $62.45 | $62.06 | $62.33 | $62.33 | 32,771 |
2024-05-23 | $62.92 | $62.92 | $61.53 | $61.82 | $61.82 | 74,049 |
2024-05-22 | $62.94 | $63.07 | $62.32 | $62.57 | $62.57 | 47,027 |
2024-05-21 | $63.21 | $63.21 | $62.95 | $63.06 | $63.06 | 415,579 |
2024-05-20 | $63.17 | $63.47 | $63.04 | $63.32 | $63.32 | 26,151 |
2024-05-17 | $63.12 | $63.12 | $62.82 | $63.05 | $63.05 | 49,779 |
2024-05-16 | $63.54 | $63.54 | $62.98 | $63.07 | $63.07 | 57,009 |
2024-05-15 | $63.80 | $63.80 | $63.21 | $63.60 | $63.60 | 96,872 |
2024-05-14 | $63.00 | $63.15 | $62.71 | $63.07 | $63.07 | 72,694 |
2024-05-13 | $62.56 | $62.86 | $62.25 | $62.28 | $62.28 | 41,855 |
2024-05-10 | $62.63 | $62.63 | $61.97 | $62.20 | $62.20 | 22,559 |
2024-05-09 | $61.63 | $62.35 | $61.63 | $62.35 | $62.35 | 67,753 |
2024-05-08 | $61.43 | $61.70 | $61.42 | $61.56 | $61.56 | 48,974 |
2024-05-07 | $62.04 | $62.35 | $61.97 | $61.97 | $61.97 | 31,934 |
2024-05-06 | $61.72 | $61.97 | $61.56 | $61.96 | $61.96 | 51,188 |
2024-05-03 | $61.61 | $62.04 | $60.97 | $61.32 | $61.32 | 27,003 |
2024-05-02 | $60.34 | $60.65 | $59.75 | $60.57 | $60.57 | 26,040 |
2024-05-01 | $59.58 | $60.71 | $59.39 | $59.78 | $59.78 | 46,076 |
2024-04-30 | $60.57 | $60.57 | $59.66 | $59.66 | $59.66 | 91,637 |
2024-04-29 | $60.80 | $60.98 | $60.68 | $60.92 | $60.92 | 49,107 |
2024-04-26 | $60.05 | $60.68 | $60.05 | $60.45 | $60.45 | 52,413 |
2024-04-25 | $59.90 | $60.23 | $59.32 | $60.19 | $60.19 | 31,963 |
2024-04-24 | $60.45 | $60.70 | $60.05 | $60.50 | $60.50 | 28,661 |
2024-04-23 | $59.67 | $60.71 | $59.61 | $60.47 | $60.47 | 40,712 |
2024-04-22 | $59.07 | $59.81 | $58.89 | $59.57 | $59.57 | 30,878 |
2024-04-19 | $58.67 | $59.17 | $58.48 | $58.91 | $58.91 | 21,969 |
2024-04-18 | $59.17 | $59.46 | $58.60 | $58.71 | $58.71 | 161,973 |
2024-04-17 | $59.72 | $59.80 | $58.77 | $58.97 | $58.97 | 33,537 |
2024-04-16 | $59.29 | $59.60 | $58.88 | $59.33 | $59.33 | 31,860 |
2024-04-15 | $60.79 | $60.85 | $59.42 | $59.59 | $59.59 | 35,036 |
2024-04-12 | $61.23 | $61.42 | $60.14 | $60.44 | $60.44 | 37,992 |
2024-04-11 | $61.58 | $61.58 | $60.95 | $61.41 | $61.41 | 170,312 |
2024-04-10 | $61.62 | $61.71 | $60.99 | $61.17 | $61.17 | 61,701 |
2024-04-09 | $62.79 | $62.86 | $62.10 | $62.56 | $62.56 | 46,300 |
2024-04-08 | $62.50 | $62.67 | $62.25 | $62.53 | $62.53 | 80,087 |
2024-04-05 | $61.68 | $62.30 | $61.68 | $62.30 | $62.30 | 46,718 |
2024-04-04 | $63.02 | $63.10 | $61.64 | $61.81 | $61.81 | 40,756 |
2024-04-03 | $61.89 | $62.55 | $61.89 | $62.37 | $62.37 | 83,406 |
2024-04-02 | $62.35 | $62.35 | $61.80 | $62.01 | $62.01 | 83,523 |
2024-04-01 | $63.74 | $63.77 | $63.05 | $63.14 | $63.14 | 28,930 |
2024-03-28 | $63.59 | $63.91 | $63.49 | $63.58 | $63.58 | 60,827 |
2024-03-27 | $62.83 | $63.44 | $62.73 | $63.32 | $63.32 | 447,127 |
2024-03-26 | $62.83 | $62.87 | $62.30 | $62.30 | $62.30 | 108,708 |
2024-03-25 | $62.62 | $62.77 | $62.44 | $62.48 | $62.48 | 75,429 |
2024-03-22 | $63.06 | $63.15 | $62.38 | $62.46 | $62.46 | 37,761 |
2024-03-21 | $62.77 | $63.31 | $62.77 | $63.01 | $63.01 | 87,301 |
2024-03-20 | $61.45 | $62.58 | $61.25 | $62.55 | $62.38 | 60,201 |
2024-03-19 | $60.83 | $61.51 | $60.83 | $61.46 | $61.30 | 267,630 |
2024-03-18 | $61.28 | $61.31 | $60.93 | $60.96 | $60.96 | 35,311 |
2024-03-15 | $60.85 | $61.31 | $60.85 | $61.02 | $61.02 | 33,524 |
2024-03-14 | $62.02 | $62.06 | $60.78 | $61.14 | $61.14 | 51,578 |
2024-03-13 | $61.82 | $62.25 | $61.82 | $62.07 | $62.07 | 40,272 |
2024-03-12 | $61.69 | $61.93 | $61.33 | $61.74 | $61.74 | 67,102 |
2024-03-11 | $61.93 | $61.93 | $61.37 | $61.63 | $61.63 | 53,553 |
2024-03-08 | $62.57 | $63.01 | $61.85 | $61.96 | $61.96 | 59,814 |
2024-03-07 | $62.16 | $62.35 | $62.04 | $62.23 | $62.23 | 54,139 |
2024-03-06 | $61.95 | $61.95 | $61.47 | $61.77 | $61.77 | 36,395 |
2024-03-05 | $61.40 | $61.67 | $61.10 | $61.34 | $61.34 | 37,303 |
2024-03-04 | $62.04 | $62.21 | $61.69 | $61.78 | $61.78 | 32,061 |
2024-03-01 | $61.37 | $61.72 | $60.91 | $61.58 | $61.58 | 70,242 |
2024-02-29 | $61.32 | $61.56 | $60.79 | $61.17 | $61.17 | 39,266 |
2024-02-28 | $60.58 | $60.89 | $60.41 | $60.73 | $60.73 | 44,499 |
2024-02-27 | $60.65 | $60.85 | $60.65 | $60.80 | $60.80 | 32,199 |
2024-02-26 | $60.11 | $60.49 | $60.04 | $60.30 | $60.30 | 28,701 |
2024-02-23 | $60.15 | $60.37 | $59.86 | $60.18 | $60.18 | 53,066 |
2024-02-22 | $59.70 | $60.08 | $59.47 | $60.07 | $60.07 | 39,966 |
2024-02-21 | $59.12 | $59.30 | $58.85 | $59.28 | $59.28 | 40,588 |
2024-02-20 | $59.51 | $59.60 | $59.29 | $59.44 | $59.44 | 33,126 |
2024-02-16 | $60.20 | $60.68 | $60.08 | $60.16 | $60.16 | 43,607 |
2024-02-15 | $59.93 | $60.68 | $59.75 | $60.58 | $60.58 | 38,685 |
2024-02-14 | $58.92 | $59.39 | $58.65 | $59.36 | $59.36 | 51,614 |
2024-02-13 | $58.67 | $58.88 | $57.87 | $58.28 | $58.28 | 58,989 |
2024-02-12 | $59.59 | $60.28 | $59.59 | $60.08 | $60.08 | 41,156 |
2024-02-09 | $59.01 | $59.49 | $58.69 | $59.47 | $59.47 | 176,421 |
2024-02-08 | $58.11 | $58.82 | $57.96 | $58.73 | $58.73 | 64,061 |
2024-02-07 | $58.20 | $58.30 | $57.61 | $58.10 | $58.10 | 107,507 |
2024-02-06 | $57.95 | $58.04 | $57.59 | $57.97 | $57.97 | 55,461 |
2024-02-05 | $57.89 | $57.92 | $57.14 | $57.89 | $57.89 | 175,366 |
2024-02-02 | $57.89 | $58.57 | $57.67 | $58.40 | $58.40 | 32,690 |
2024-02-01 | $58.01 | $58.43 | $57.27 | $58.40 | $58.40 | 56,641 |
2024-01-31 | $58.63 | $59.04 | $57.61 | $57.70 | $57.70 | 64,887 |
2024-01-30 | $59.05 | $59.11 | $58.78 | $58.99 | $58.99 | 156,780 |
2024-01-29 | $58.50 | $59.24 | $58.30 | $59.16 | $59.16 | 86,082 |
2024-01-26 | $58.63 | $58.89 | $58.35 | $58.48 | $58.48 | 101,150 |
2024-01-25 | $58.63 | $58.77 | $58.09 | $58.55 | $58.55 | 40,187 |
2024-01-24 | $58.97 | $59.01 | $57.89 | $58.00 | $58.00 | 79,378 |
2024-01-23 | $58.92 | $59.08 | $58.08 | $58.30 | $58.30 | 41,355 |
2024-01-22 | $57.86 | $58.55 | $57.86 | $58.52 | $58.52 | 47,389 |
2024-01-19 | $57.07 | $57.53 | $56.71 | $57.53 | $57.53 | 36,316 |
2024-01-18 | $56.95 | $56.95 | $56.29 | $56.83 | $56.83 | 29,012 |
2024-01-17 | $56.25 | $56.59 | $55.96 | $56.47 | $56.47 | 35,608 |
2024-01-16 | $56.94 | $57.09 | $56.60 | $56.90 | $56.90 | 64,799 |
2024-01-12 | $58.00 | $58.25 | $57.11 | $57.32 | $57.32 | 22,410 |
2024-01-11 | $57.77 | $57.77 | $56.79 | $57.49 | $57.49 | 28,387 |
2024-01-10 | $57.70 | $57.80 | $57.22 | $57.79 | $57.79 | 31,987 |
2024-01-09 | $57.56 | $57.70 | $57.22 | $57.70 | $57.70 | 48,985 |
2024-01-08 | $57.20 | $58.38 | $56.92 | $58.38 | $58.38 | 70,221 |
2024-01-05 | $56.67 | $57.40 | $56.51 | $57.11 | $57.11 | 36,149 |
2024-01-04 | $56.93 | $57.28 | $56.92 | $56.93 | $56.93 | 22,250 |
2024-01-03 | $57.78 | $57.78 | $56.93 | $57.10 | $57.10 | 60,711 |
2024-01-02 | $58.49 | $58.89 | $58.18 | $58.38 | $58.38 | 54,443 |
2023-12-29 | $59.37 | $59.37 | $58.73 | $58.82 | $58.82 | 55,035 |
2023-12-28 | $59.39 | $59.61 | $59.16 | $59.52 | $59.52 | 48,028 |
2023-12-27 | $59.53 | $59.61 | $59.27 | $59.39 | $59.39 | 66,946 |
2023-12-26 | $59.01 | $59.49 | $58.83 | $59.39 | $59.39 | 40,966 |
2023-12-22 | $58.79 | $59.17 | $58.64 | $58.84 | $58.84 | 32,440 |
2023-12-21 | $58.28 | $58.52 | $57.91 | $58.52 | $58.52 | 55,022 |
2023-12-20 | $58.56 | $59.07 | $57.52 | $57.53 | $57.53 | 71,860 |
2023-12-19 | $58.04 | $58.71 | $58.04 | $58.58 | $58.56 | 112,230 |
2023-12-18 | $57.96 | $58.08 | $57.63 | $57.76 | $57.74 | 41,958 |
2023-12-15 | $58.37 | $58.37 | $57.47 | $57.63 | $57.61 | 75,027 |
2023-12-14 | $57.57 | $58.49 | $57.57 | $58.24 | $58.22 | 46,141 |
2023-12-13 | $55.16 | $56.72 | $54.74 | $56.63 | $56.61 | 29,870 |
2023-12-12 | $54.76 | $55.26 | $54.76 | $54.98 | $54.96 | 47,916 |
2023-12-11 | $54.97 | $55.17 | $54.87 | $55.16 | $55.14 | 103,851 |
2023-12-08 | $54.40 | $55.11 | $54.40 | $54.94 | $54.92 | 26,953 |
2023-12-07 | $54.27 | $54.62 | $54.12 | $54.62 | $54.60 | 34,921 |
2023-12-06 | $54.56 | $55.14 | $54.10 | $54.18 | $54.16 | 92,329 |
2023-12-05 | $54.64 | $54.64 | $54.12 | $54.27 | $54.25 | 33,352 |
2023-12-04 | $54.29 | $54.95 | $54.29 | $54.95 | $54.93 | 43,900 |
2023-12-01 | $52.85 | $54.52 | $52.70 | $54.45 | $54.43 | 25,244 |
2023-11-30 | $52.99 | $53.03 | $52.62 | $52.93 | $52.91 | 38,032 |
2023-11-29 | $52.89 | $53.26 | $52.65 | $52.72 | $52.70 | 26,673 |
2023-11-28 | $52.47 | $52.69 | $52.22 | $52.36 | $52.34 | 44,563 |
2023-11-27 | $52.47 | $52.65 | $52.15 | $52.58 | $52.56 | 26,883 |
2023-11-24 | $52.29 | $52.71 | $52.29 | $52.63 | $52.63 | 16,059 |
2023-11-22 | $52.34 | $52.56 | $52.21 | $52.41 | $52.41 | 22,951 |
2023-11-21 | $52.38 | $52.38 | $52.08 | $52.11 | $52.11 | 32,524 |
2023-11-20 | $52.43 | $52.66 | $52.28 | $52.57 | $52.57 | 31,055 |
2023-11-17 | $52.03 | $52.37 | $52.01 | $52.37 | $52.37 | 29,910 |
2023-11-16 | $52.27 | $52.38 | $51.50 | $51.72 | $51.72 | 34,372 |
2023-11-15 | $52.44 | $53.10 | $52.42 | $52.49 | $52.49 | 62,902 |
2023-11-14 | $51.17 | $52.30 | $51.17 | $52.30 | $52.30 | 29,712 |
2023-11-13 | $49.81 | $50.00 | $49.62 | $49.93 | $49.93 | 28,836 |
2023-11-10 | $49.59 | $50.05 | $49.30 | $49.97 | $49.97 | 28,332 |
2023-11-09 | $50.37 | $50.37 | $49.30 | $49.37 | $49.37 | 31,805 |
2023-11-08 | $50.44 | $50.62 | $49.91 | $50.05 | $50.05 | 47,728 |
2023-11-07 | $50.51 | $50.65 | $50.19 | $50.41 | $50.41 | 48,520 |
2023-11-06 | $51.22 | $51.22 | $50.37 | $50.61 | $50.61 | 34,022 |
2023-11-03 | $50.94 | $51.38 | $50.76 | $51.21 | $51.21 | 19,624 |
2023-11-02 | $49.63 | $49.89 | $49.43 | $49.88 | $49.88 | 35,394 |
2023-11-01 | $48.50 | $48.86 | $48.20 | $48.83 | $48.83 | 28,181 |
2023-10-31 | $48.18 | $48.63 | $48.12 | $48.54 | $48.54 | 57,714 |
2023-10-30 | $48.23 | $48.56 | $47.88 | $48.16 | $48.16 | 65,638 |
2023-10-27 | $48.50 | $48.54 | $47.77 | $47.85 | $47.85 | 163,008 |
2023-10-26 | $48.28 | $48.72 | $48.15 | $48.32 | $48.32 | 26,587 |
2023-10-25 | $48.78 | $48.84 | $48.15 | $48.22 | $48.22 | 66,270 |
2023-10-24 | $49.11 | $49.37 | $48.77 | $49.09 | $49.09 | 15,220 |
2023-10-23 | $48.85 | $49.26 | $48.61 | $48.64 | $48.64 | 87,220 |
2023-10-20 | $49.76 | $49.76 | $49.08 | $49.15 | $49.15 | 70,134 |
2023-10-19 | $50.45 | $50.66 | $49.61 | $49.68 | $49.68 | 43,149 |
2023-10-18 | $51.28 | $51.28 | $50.52 | $50.58 | $50.58 | 27,360 |
2023-10-17 | $50.82 | $52.04 | $50.82 | $51.74 | $51.74 | 72,591 |
2023-10-16 | $50.64 | $51.21 | $50.55 | $51.03 | $51.03 | 22,785 |
2023-10-13 | $50.90 | $50.90 | $50.21 | $50.22 | $50.22 | 27,964 |
2023-10-12 | $51.65 | $51.65 | $50.45 | $50.69 | $50.69 | 18,845 |
2023-10-11 | $51.75 | $51.96 | $51.33 | $51.74 | $51.74 | 19,877 |
2023-10-10 | $51.14 | $51.94 | $51.14 | $51.56 | $51.56 | 19,424 |
2023-10-09 | $50.37 | $51.22 | $50.37 | $51.01 | $51.01 | 22,147 |
2023-10-06 | $49.93 | $50.99 | $49.82 | $50.62 | $50.62 | 33,638 |
2023-10-05 | $50.20 | $50.36 | $49.85 | $50.18 | $50.18 | 19,071 |
2023-10-04 | $50.26 | $50.35 | $49.66 | $50.29 | $50.29 | 33,939 |
2023-10-03 | $50.75 | $50.75 | $49.91 | $50.15 | $50.15 | 41,175 |
2023-10-02 | $51.67 | $51.67 | $50.82 | $51.06 | $51.06 | 38,054 |
2023-09-29 | $52.36 | $52.36 | $51.67 | $51.73 | $51.73 | 23,650 |
2023-09-28 | $51.34 | $52.17 | $51.34 | $51.90 | $51.90 | 31,001 |
2023-09-27 | $51.31 | $51.61 | $50.99 | $51.40 | $51.40 | 26,120 |
2023-09-26 | $51.37 | $51.67 | $50.91 | $51.00 | $51.00 | 25,098 |
2023-09-25 | $51.41 | $52.03 | $51.41 | $51.97 | $51.73 | 21,227 |
2023-09-22 | $51.99 | $52.10 | $51.65 | $51.67 | $51.67 | 22,264 |
2023-09-21 | $52.40 | $52.40 | $51.75 | $51.75 | $51.75 | 29,699 |
2023-09-20 | $53.33 | $53.80 | $52.76 | $52.76 | $52.76 | 17,808 |
2023-09-19 | $53.38 | $53.45 | $52.99 | $53.19 | $53.19 | 25,207 |
2023-09-18 | $53.42 | $53.49 | $53.15 | $53.27 | $53.27 | 27,646 |
2023-09-15 | $53.85 | $53.85 | $53.31 | $53.44 | $53.44 | 23,906 |
2023-09-14 | $53.68 | $54.10 | $53.68 | $54.04 | $54.04 | 20,749 |
2023-09-13 | $53.83 | $53.83 | $53.15 | $53.24 | $53.24 | 17,104 |
2023-09-12 | $53.55 | $53.94 | $53.53 | $53.59 | $53.59 | 45,790 |
2023-09-11 | $53.98 | $53.99 | $53.58 | $53.68 | $53.68 | 29,039 |
2023-09-08 | $53.75 | $53.80 | $53.39 | $53.53 | $53.53 | 35,082 |
2023-09-07 | $53.79 | $53.94 | $53.43 | $53.62 | $53.62 | 18,024 |
2023-09-06 | $54.28 | $54.46 | $53.77 | $54.08 | $54.08 | 28,964 |
2023-09-05 | $55.12 | $55.13 | $54.26 | $54.26 | $54.26 | 20,439 |
2023-09-01 | $55.21 | $55.47 | $55.21 | $55.41 | $55.41 | 41,078 |
2023-08-31 | $54.87 | $55.04 | $54.70 | $54.70 | $54.70 | 19,670 |
2023-08-30 | $54.50 | $54.84 | $54.37 | $54.69 | $54.69 | 25,709 |
2023-08-29 | $53.69 | $54.54 | $53.44 | $54.54 | $54.54 | 21,129 |
2023-08-28 | $53.41 | $53.88 | $53.41 | $53.64 | $53.64 | 18,899 |
2023-08-25 | $53.18 | $53.40 | $52.60 | $53.11 | $53.11 | 19,464 |
2023-08-24 | $53.54 | $53.85 | $53.01 | $53.01 | $53.01 | 90,124 |
2023-08-23 | $52.93 | $53.63 | $52.90 | $53.55 | $53.55 | 105,452 |
2023-08-22 | $53.28 | $53.34 | $52.89 | $53.00 | $53.00 | 55,029 |
2023-08-21 | $53.34 | $53.47 | $52.82 | $53.16 | $53.16 | 39,248 |
2023-08-18 | $52.61 | $53.30 | $52.61 | $53.17 | $53.17 | 20,014 |
2023-08-17 | $53.76 | $53.82 | $52.93 | $52.93 | $52.93 | 32,553 |
2023-08-16 | $54.16 | $54.50 | $53.57 | $53.57 | $53.57 | 23,114 |
2023-08-15 | $54.60 | $54.60 | $54.16 | $54.20 | $54.20 | 28,210 |
2023-08-14 | $54.65 | $54.96 | $54.42 | $54.96 | $54.96 | 23,276 |
2023-08-11 | $54.71 | $55.09 | $54.71 | $54.91 | $54.91 | 17,960 |
2023-08-10 | $55.29 | $55.65 | $54.72 | $54.94 | $54.94 | 41,268 |
2023-08-09 | $55.38 | $55.38 | $54.85 | $54.91 | $54.91 | 37,894 |
2023-08-08 | $55.18 | $55.38 | $54.71 | $55.37 | $55.37 | 32,369 |
2023-08-07 | $55.71 | $55.88 | $55.43 | $55.85 | $55.85 | 18,081 |
2023-08-04 | $55.78 | $56.05 | $55.46 | $55.54 | $55.54 | 42,822 |
2023-08-03 | $55.35 | $55.83 | $55.19 | $55.57 | $55.57 | 22,359 |
2023-08-02 | $55.97 | $55.97 | $55.36 | $55.62 | $55.62 | 35,556 |
2023-08-01 | $56.23 | $56.43 | $55.95 | $56.41 | $56.41 | 26,769 |
2023-07-31 | $56.33 | $56.66 | $56.28 | $56.62 | $56.62 | 25,375 |
2023-07-28 | $56.27 | $56.27 | $55.92 | $56.17 | $56.17 | 28,439 |
2023-07-27 | $56.65 | $56.65 | $55.52 | $55.52 | $55.52 | 26,036 |
2023-07-26 | $55.80 | $56.35 | $55.80 | $56.18 | $56.18 | 30,609 |
2023-07-25 | $55.82 | $56.16 | $55.67 | $55.79 | $55.79 | 64,552 |
2023-07-24 | $55.59 | $56.10 | $55.56 | $55.71 | $55.71 | 110,760 |
2023-07-21 | $56.12 | $56.12 | $55.55 | $55.55 | $55.55 | 37,972 |
2023-07-20 | $56.32 | $56.32 | $55.60 | $55.81 | $55.81 | 66,973 |
2023-07-19 | $56.26 | $56.43 | $56.06 | $56.22 | $56.22 | 48,014 |
2023-07-18 | $55.52 | $56.10 | $55.52 | $55.95 | $55.95 | 37,636 |
2023-07-17 | $54.85 | $55.54 | $54.85 | $55.45 | $55.45 | 37,168 |
2023-07-14 | $55.55 | $55.55 | $54.75 | $54.94 | $54.94 | 75,435 |
2023-07-13 | $55.50 | $55.58 | $55.15 | $55.53 | $55.53 | 63,716 |
2023-07-12 | $55.42 | $55.42 | $54.98 | $55.05 | $55.05 | 48,339 |
2023-07-11 | $54.13 | $54.72 | $54.03 | $54.61 | $54.61 | 33,692 |
2023-07-10 | $53.20 | $53.99 | $53.20 | $53.99 | $53.99 | 39,698 |
2023-07-07 | $52.71 | $53.66 | $52.71 | $53.15 | $53.15 | 36,404 |
2023-07-06 | $52.77 | $52.77 | $52.07 | $52.63 | $52.63 | 46,568 |
2023-07-05 | $53.47 | $53.55 | $53.14 | $53.27 | $53.27 | 1,927,081 |
2023-07-03 | $53.67 | $54.05 | $53.60 | $53.91 | $53.91 | 16,206 |
2023-06-30 | $53.69 | $53.91 | $53.59 | $53.62 | $53.62 | 28,753 |
2023-06-29 | $52.84 | $53.41 | $52.84 | $53.33 | $53.33 | 32,210 |
2023-06-28 | $52.31 | $52.78 | $52.30 | $52.75 | $52.75 | 66,977 |
2023-06-27 | $51.87 | $52.75 | $51.80 | $52.63 | $52.63 | 56,097 |
2023-06-26 | $51.42 | $52.06 | $51.42 | $51.75 | $51.75 | 41,617 |
2023-06-23 | $51.54 | $51.88 | $51.36 | $51.39 | $51.39 | 32,203 |
2023-06-22 | $52.27 | $52.32 | $51.79 | $52.24 | $52.24 | 87,856 |
2023-06-21 | $52.42 | $52.76 | $52.23 | $52.51 | $52.51 | 46,181 |
2023-06-20 | $52.69 | $52.73 | $52.35 | $52.61 | $52.61 | 44,558 |
2023-06-16 | $53.41 | $53.41 | $52.74 | $52.89 | $52.89 | 76,226 |
2023-06-15 | $52.64 | $53.27 | $52.57 | $53.23 | $53.23 | 36,297 |
2023-06-14 | $53.39 | $53.51 | $52.35 | $52.85 | $52.85 | 57,031 |
2023-06-13 | $52.88 | $53.33 | $52.80 | $53.16 | $53.16 | 106,499 |
2023-06-12 | $52.24 | $52.64 | $52.24 | $52.51 | $52.51 | 128,027 |
2023-06-09 | $52.70 | $52.70 | $52.14 | $52.28 | $52.28 | 53,091 |
2023-06-08 | $52.74 | $52.74 | $52.18 | $52.53 | $52.53 | 51,962 |
2023-06-07 | $52.24 | $52.94 | $52.24 | $52.81 | $52.81 | 62,284 |
2023-06-06 | $50.97 | $52.32 | $50.97 | $52.18 | $51.95 | 70,711 |
2023-06-05 | $51.52 | $51.52 | $50.73 | $51.00 | $50.77 | 46,400 |
2023-06-02 | $50.44 | $51.61 | $50.44 | $51.58 | $51.35 | 71,400 |
2023-06-01 | $49.54 | $50.05 | $49.26 | $49.87 | $49.65 | 116,887 |
2023-05-31 | $49.81 | $49.83 | $49.06 | $49.38 | $49.16 | 258,753 |
2023-05-30 | $50.31 | $50.31 | $49.74 | $49.89 | $49.67 | 162,059 |
2023-05-26 | $49.55 | $50.10 | $49.50 | $50.10 | $49.88 | 85,009 |
2023-05-25 | $49.69 | $49.73 | $49.13 | $49.43 | $49.21 | 47,367 |
2023-05-24 | $49.99 | $49.99 | $49.49 | $49.64 | $49.42 | 48,958 |
2023-05-23 | $50.40 | $51.01 | $50.23 | $50.25 | $50.03 | 50,947 |
2023-05-22 | $50.28 | $50.74 | $50.20 | $50.57 | $50.34 | 236,549 |
2023-05-19 | $50.76 | $50.76 | $49.94 | $50.18 | $49.96 | 180,935 |
2023-05-18 | $49.84 | $50.54 | $49.84 | $50.51 | $50.28 | 250,852 |
2023-05-17 | $49.41 | $50.10 | $49.19 | $50.01 | $49.79 | 188,120 |
2023-05-16 | $49.50 | $49.50 | $49.01 | $49.01 | $48.79 | 42,272 |
2023-05-15 | $49.30 | $50.01 | $49.26 | $49.82 | $49.60 | 67,054 |
2023-05-12 | $49.41 | $49.55 | $48.90 | $49.22 | $49.00 | 54,892 |
2023-05-11 | $49.30 | $49.46 | $49.05 | $49.32 | $49.10 | 79,069 |
2023-05-10 | $50.05 | $50.18 | $49.17 | $49.65 | $49.43 | 53,412 |
2023-05-09 | $49.42 | $49.66 | $49.20 | $49.50 | $49.28 | 63,938 |
2023-05-08 | $50.02 | $50.02 | $49.47 | $49.65 | $49.43 | 69,025 |
2023-05-05 | $49.30 | $49.91 | $49.30 | $49.75 | $49.75 | 33,479 |
2023-05-04 | $49.02 | $49.14 | $48.36 | $48.63 | $48.63 | 69,612 |
2023-05-03 | $49.47 | $50.13 | $49.30 | $49.30 | $49.30 | 19,118 |
2023-05-02 | $50.17 | $50.17 | $48.92 | $49.39 | $49.39 | 38,276 |
2023-05-01 | $50.59 | $50.82 | $50.29 | $50.43 | $50.43 | 27,720 |
2023-04-28 | $49.88 | $50.54 | $49.88 | $50.40 | $50.40 | 38,896 |
2023-04-27 | $49.51 | $50.07 | $49.34 | $49.99 | $49.99 | 70,779 |
2023-04-26 | $49.79 | $50.03 | $49.35 | $49.44 | $49.44 | 36,714 |
2023-04-25 | $50.58 | $50.58 | $49.77 | $49.77 | $49.77 | 36,123 |
2023-04-24 | $51.06 | $51.26 | $50.74 | $51.07 | $51.07 | 34,589 |
2023-04-21 | $51.01 | $51.12 | $50.70 | $51.02 | $51.02 | 117,908 |
2023-04-20 | $51.08 | $51.25 | $50.82 | $50.96 | $50.96 | 600,667 |
2023-04-19 | $50.98 | $51.46 | $50.95 | $51.37 | $51.37 | 39,185 |
2023-04-18 | $51.61 | $51.61 | $51.04 | $51.25 | $51.25 | 50,743 |
2023-04-17 | $50.92 | $51.38 | $50.92 | $51.31 | $51.31 | 56,655 |
2023-04-14 | $51.34 | $51.64 | $50.59 | $50.92 | $50.92 | 51,638 |
2023-04-13 | $50.77 | $51.25 | $50.70 | $51.13 | $51.13 | 47,086 |
2023-04-12 | $51.33 | $51.45 | $50.53 | $50.64 | $50.64 | 42,194 |
2023-04-11 | $50.64 | $51.13 | $50.64 | $50.88 | $50.88 | 1,486,630 |
2023-04-10 | $49.90 | $50.53 | $49.83 | $50.53 | $50.53 | 34,206 |
2023-04-06 | $49.83 | $50.15 | $49.70 | $49.94 | $49.94 | 67,482 |
2023-04-05 | $50.13 | $50.18 | $49.65 | $49.99 | $49.99 | 29,692 |
2023-04-04 | $51.30 | $51.30 | $50.15 | $50.48 | $50.48 | 49,527 |
2023-04-03 | $51.26 | $51.57 | $50.87 | $51.30 | $51.30 | 41,327 |
2023-03-31 | $50.47 | $51.30 | $50.47 | $51.26 | $51.26 | 59,616 |
2023-03-30 | $50.64 | $50.81 | $50.08 | $50.24 | $50.24 | 53,504 |
2023-03-29 | $50.09 | $50.27 | $49.80 | $50.22 | $50.22 | 113,482 |
2023-03-28 | $49.61 | $49.81 | $49.35 | $49.61 | $49.61 | 69,916 |
2023-03-27 | $50.21 | $50.21 | $49.22 | $49.58 | $49.58 | 63,913 |
2023-03-24 | $48.17 | $49.05 | $47.96 | $49.00 | $49.00 | 54,300 |
2023-03-23 | $49.26 | $49.86 | $48.33 | $48.73 | $48.73 | 230,256 |
2023-03-22 | $50.45 | $50.57 | $48.94 | $49.12 | $48.95 | 52,282 |
2023-03-21 | $50.24 | $50.59 | $50.23 | $50.38 | $50.20 | 48,454 |
2023-03-20 | $49.39 | $49.85 | $49.23 | $49.39 | $49.22 | 119,904 |
2023-03-17 | $49.50 | $49.65 | $48.57 | $48.72 | $48.55 | 83,059 |
2023-03-16 | $48.84 | $50.24 | $48.60 | $49.96 | $49.78 | 51,719 |
2023-03-15 | $49.14 | $49.35 | $48.54 | $49.35 | $49.18 | 90,294 |
2023-03-14 | $50.60 | $50.87 | $49.71 | $50.16 | $49.98 | 88,651 |
2023-03-13 | $49.22 | $50.13 | $48.63 | $49.25 | $49.08 | 48,881 |
2023-03-10 | $51.61 | $51.61 | $49.89 | $50.20 | $50.02 | 76,976 |
2023-03-09 | $53.35 | $53.35 | $51.82 | $51.82 | $51.64 | 43,138 |
2023-03-08 | $53.34 | $53.50 | $52.93 | $53.23 | $53.04 | 71,410 |
2023-03-07 | $53.92 | $54.09 | $53.17 | $53.25 | $53.06 | 30,305 |
2023-03-06 | $54.80 | $54.80 | $53.78 | $53.91 | $53.72 | 41,473 |
2023-03-03 | $54.36 | $54.81 | $54.09 | $54.64 | $54.64 | 25,114 |
2023-03-02 | $53.36 | $53.95 | $53.15 | $53.90 | $53.90 | 40,596 |
2023-03-01 | $53.46 | $53.92 | $53.42 | $53.73 | $53.73 | 44,439 |
2023-02-28 | $53.72 | $54.16 | $53.63 | $53.68 | $53.68 | 52,532 |
2023-02-27 | $54.01 | $54.25 | $53.54 | $53.64 | $53.64 | 42,002 |
2023-02-24 | $53.07 | $53.68 | $53.01 | $53.65 | $53.65 | 100,322 |
2023-02-23 | $53.88 | $54.00 | $53.25 | $53.84 | $53.84 | 56,125 |
2023-02-22 | $53.49 | $53.74 | $53.23 | $53.45 | $53.45 | 36,496 |
2023-02-21 | $54.53 | $54.53 | $53.39 | $53.50 | $53.50 | 74,545 |
2023-02-17 | $54.67 | $55.05 | $54.55 | $55.03 | $55.03 | 87,413 |
2023-02-16 | $54.73 | $55.51 | $54.60 | $54.92 | $54.92 | 96,278 |
2023-02-15 | $54.62 | $55.41 | $54.47 | $55.38 | $55.38 | 87,025 |
2023-02-14 | $54.93 | $55.35 | $54.50 | $54.93 | $54.93 | 70,868 |
2023-02-13 | $54.59 | $55.10 | $54.24 | $55.04 | $55.04 | 94,936 |
2023-02-10 | $53.89 | $54.47 | $53.86 | $54.37 | $54.37 | 43,190 |
2023-02-09 | $55.07 | $55.08 | $54.03 | $54.03 | $54.03 | 35,728 |
2023-02-08 | $55.34 | $55.45 | $54.66 | $54.83 | $54.83 | 36,840 |
2023-02-07 | $54.99 | $55.53 | $54.57 | $55.51 | $55.51 | 43,034 |
2023-02-06 | $55.77 | $55.77 | $54.95 | $55.13 | $55.13 | 65,501 |
2023-02-03 | $55.94 | $56.38 | $55.81 | $55.96 | $55.96 | 59,097 |
2023-02-02 | $55.70 | $56.36 | $55.55 | $56.09 | $56.09 | 56,429 |
2023-02-01 | $54.31 | $55.47 | $54.08 | $55.16 | $55.16 | 55,312 |
2023-01-31 | $53.46 | $54.39 | $53.43 | $54.37 | $54.37 | 65,740 |
2023-01-30 | $53.28 | $53.76 | $53.23 | $53.24 | $53.24 | 49,799 |
2023-01-27 | $53.76 | $54.11 | $53.50 | $53.76 | $53.76 | 30,913 |
2023-01-26 | $53.86 | $53.88 | $53.30 | $53.86 | $53.86 | 70,014 |
2023-01-25 | $52.78 | $53.41 | $52.56 | $53.37 | $53.37 | 54,718 |
2023-01-24 | $53.07 | $53.41 | $52.99 | $53.21 | $53.21 | 57,476 |
2023-01-23 | $52.86 | $53.56 | $52.82 | $53.37 | $53.37 | 63,675 |
2023-01-20 | $52.24 | $52.86 | $51.87 | $52.86 | $52.86 | 32,202 |
2023-01-19 | $52.02 | $52.19 | $51.56 | $51.95 | $51.95 | 124,103 |
2023-01-18 | $53.11 | $53.60 | $52.30 | $52.34 | $52.34 | 130,955 |
2023-01-17 | $52.98 | $53.22 | $52.84 | $52.95 | $52.95 | 192,472 |
2023-01-13 | $52.37 | $53.07 | $52.28 | $53.00 | $53.00 | 145,067 |
2023-01-12 | $52.15 | $52.86 | $51.90 | $52.65 | $52.65 | 840,004 |
2023-01-11 | $51.74 | $52.01 | $51.64 | $51.99 | $51.99 | 61,814 |
2023-01-10 | $50.94 | $51.57 | $50.71 | $51.57 | $51.57 | 42,878 |
2023-01-09 | $51.17 | $51.54 | $50.86 | $50.87 | $50.87 | 43,582 |
2023-01-06 | $50.22 | $50.91 | $49.92 | $50.84 | $50.84 | 39,268 |
2023-01-05 | $49.89 | $49.89 | $49.26 | $49.68 | $49.68 | 66,803 |
2023-01-04 | $49.77 | $50.34 | $49.72 | $50.00 | $50.00 | 98,118 |
2023-01-03 | $50.03 | $50.30 | $49.09 | $49.40 | $49.40 | 77,804 |
2022-12-30 | $49.55 | $49.79 | $49.35 | $49.66 | $49.66 | 77,814 |
2022-12-29 | $49.20 | $49.98 | $49.12 | $49.86 | $49.86 | 53,924 |
2022-12-28 | $49.83 | $49.83 | $48.75 | $48.83 | $48.83 | 86,301 |
2022-12-27 | $50.00 | $50.09 | $49.62 | $49.81 | $49.81 | 37,969 |
2022-12-23 | $49.56 | $49.89 | $49.26 | $49.83 | $49.83 | 73,501 |
2022-12-22 | $49.76 | $49.76 | $48.68 | $49.39 | $49.39 | 125,107 |
2022-12-21 | $49.72 | $50.33 | $49.72 | $50.11 | $50.11 | 53,867 |
2022-12-20 | $49.00 | $49.49 | $48.92 | $49.28 | $49.28 | 92,428 |
2022-12-19 | $49.53 | $49.72 | $48.81 | $48.96 | $48.96 | 51,139 |
2022-12-16 | $49.45 | $49.56 | $49.01 | $49.43 | $49.43 | 86,892 |
2022-12-15 | $50.42 | $50.48 | $49.73 | $49.83 | $49.83 | 111,740 |
2022-12-14 | $51.47 | $51.77 | $50.86 | $51.14 | $51.14 | 84,488 |
2022-12-13 | $52.26 | $52.73 | $51.12 | $51.44 | $51.44 | 151,986 |
2022-12-12 | $50.75 | $51.27 | $50.48 | $51.20 | $51.00 | 75,583 |
2022-12-09 | $51.00 | $51.22 | $50.63 | $50.69 | $50.49 | 161,265 |
2022-12-08 | $51.40 | $51.77 | $51.11 | $51.29 | $51.09 | 127,496 |
2022-12-07 | $51.08 | $51.49 | $50.87 | $51.05 | $50.85 | 73,641 |
2022-12-06 | $51.66 | $51.80 | $50.87 | $51.27 | $51.07 | 52,477 |
2022-12-05 | $52.77 | $52.77 | $51.43 | $51.60 | $51.39 | 39,927 |
2022-12-02 | $52.21 | $53.23 | $52.21 | $52.99 | $52.78 | 64,565 |
2022-12-01 | $53.29 | $53.29 | $52.86 | $52.92 | $52.71 | 44,052 |
2022-11-30 | $52.02 | $53.17 | $51.42 | $53.17 | $52.96 | 87,164 |
2022-11-29 | $51.61 | $52.14 | $51.61 | $51.86 | $51.65 | 59,457 |
2022-11-28 | $52.19 | $52.26 | $51.47 | $51.64 | $51.43 | 34,397 |
2022-11-25 | $52.48 | $52.78 | $52.48 | $52.54 | $52.33 | 21,143 |
2022-11-23 | $52.33 | $52.65 | $52.19 | $52.50 | $52.50 | 40,318 |
2022-11-22 | $52.11 | $52.50 | $51.95 | $52.44 | $52.44 | 49,368 |
2022-11-21 | $51.54 | $51.74 | $51.37 | $51.66 | $51.66 | 91,872 |
2022-11-18 | $52.00 | $52.02 | $51.55 | $51.87 | $51.87 | 34,939 |
2022-11-17 | $50.96 | $51.53 | $50.72 | $51.47 | $51.47 | 62,089 |
2022-11-16 | $52.46 | $52.46 | $51.56 | $51.64 | $51.64 | 37,915 |
2022-11-15 | $52.60 | $53.01 | $52.27 | $52.56 | $52.56 | 45,385 |
2022-11-14 | $51.97 | $52.49 | $51.64 | $51.78 | $51.78 | 71,295 |
2022-11-11 | $52.09 | $52.64 | $52.09 | $52.25 | $52.25 | 36,224 |
2022-11-10 | $50.87 | $51.81 | $50.87 | $51.74 | $51.74 | 29,991 |
2022-11-09 | $49.88 | $50.07 | $48.99 | $49.06 | $49.06 | 68,848 |
2022-11-08 | $50.21 | $50.89 | $49.95 | $50.27 | $50.27 | 45,843 |
2022-11-07 | $50.13 | $50.43 | $49.76 | $50.35 | $50.35 | 48,488 |
2022-11-04 | $49.82 | $50.03 | $48.87 | $49.68 | $49.68 | 84,842 |
2022-11-03 | $48.68 | $49.35 | $48.36 | $49.03 | $49.03 | 52,542 |
2022-11-02 | $50.36 | $51.05 | $49.38 | $49.41 | $49.41 | 115,367 |
2022-11-01 | $51.05 | $51.05 | $50.47 | $50.78 | $50.78 | 70,681 |
2022-10-31 | $50.32 | $50.74 | $50.14 | $50.50 | $50.50 | 40,203 |
2022-10-28 | $49.65 | $50.52 | $49.65 | $50.43 | $50.43 | 41,003 |
2022-10-27 | $49.98 | $50.26 | $49.51 | $49.56 | $49.56 | 34,963 |
2022-10-26 | $49.48 | $50.36 | $49.48 | $49.56 | $49.56 | 55,754 |
2022-10-25 | $48.14 | $49.37 | $48.14 | $49.29 | $49.29 | 31,267 |
2022-10-24 | $47.87 | $48.16 | $47.62 | $48.02 | $48.02 | 107,165 |
2022-10-21 | $46.67 | $47.73 | $46.48 | $47.63 | $47.63 | 60,051 |
2022-10-20 | $47.21 | $47.68 | $46.58 | $46.68 | $46.68 | 40,483 |
2022-10-19 | $47.43 | $47.61 | $46.69 | $47.17 | $47.17 | 126,184 |
2022-10-18 | $48.11 | $48.39 | $47.43 | $47.70 | $47.70 | 32,793 |
2022-10-17 | $46.81 | $47.31 | $46.81 | $47.20 | $47.20 | 51,759 |
2022-10-14 | $47.32 | $47.55 | $45.94 | $45.98 | $45.98 | 39,976 |
2022-10-13 | $45.17 | $47.30 | $45.00 | $47.18 | $47.18 | 59,691 |
2022-10-12 | $46.11 | $46.17 | $45.70 | $45.98 | $45.98 | 47,797 |
2022-10-11 | $45.88 | $46.73 | $45.50 | $46.09 | $46.09 | 39,991 |
2022-10-10 | $46.46 | $46.47 | $45.96 | $46.13 | $46.13 | 224,126 |
2022-10-07 | $47.03 | $47.20 | $46.16 | $46.36 | $46.36 | 32,853 |
2022-10-06 | $47.57 | $47.96 | $47.43 | $47.53 | $47.53 | 35,423 |
2022-10-05 | $47.39 | $47.92 | $46.97 | $47.71 | $47.71 | 64,521 |
2022-10-04 | $46.92 | $47.92 | $46.92 | $47.92 | $47.92 | 99,025 |
2022-10-03 | $45.33 | $46.37 | $45.32 | $46.12 | $46.12 | 41,621 |
2022-09-30 | $44.93 | $45.75 | $44.62 | $44.76 | $44.76 | 64,804 |
2022-09-29 | $45.28 | $45.28 | $44.31 | $45.03 | $45.03 | 56,897 |
2022-09-28 | $44.55 | $45.92 | $44.46 | $45.67 | $45.67 | 98,884 |
2022-09-27 | $44.71 | $44.98 | $43.93 | $44.27 | $44.27 | 116,425 |
2022-09-26 | $44.58 | $45.24 | $44.06 | $44.10 | $44.10 | 124,876 |
2022-09-23 | $45.52 | $45.52 | $44.44 | $45.03 | $44.83 | 264,630 |
2022-09-22 | $47.27 | $47.27 | $46.15 | $46.23 | $46.23 | 65,388 |
2022-09-21 | $48.17 | $48.51 | $47.16 | $47.16 | $47.16 | 62,133 |
2022-09-20 | $48.08 | $48.08 | $47.36 | $47.70 | $47.70 | 58,246 |
2022-09-19 | $47.46 | $48.49 | $47.46 | $48.45 | $48.45 | 31,455 |
2022-09-16 | $47.96 | $48.12 | $47.44 | $48.06 | $48.06 | 53,285 |
2022-09-15 | $48.84 | $49.32 | $48.43 | $48.56 | $48.56 | 65,680 |
2022-09-14 | $49.09 | $49.19 | $48.55 | $49.08 | $49.08 | 49,833 |
2022-09-13 | $49.91 | $50.06 | $48.86 | $48.99 | $48.99 | 35,041 |
2022-09-12 | $50.64 | $51.08 | $50.61 | $50.95 | $50.95 | 78,320 |
2022-09-09 | $49.73 | $50.42 | $49.73 | $50.31 | $50.31 | 48,137 |
2022-09-08 | $48.41 | $49.35 | $48.41 | $49.35 | $49.35 | 26,534 |
2022-09-07 | $48.24 | $49.20 | $48.24 | $49.08 | $49.08 | 61,741 |
2022-09-06 | $49.14 | $49.14 | $48.25 | $48.45 | $48.45 | 100,500 |
2022-09-02 | $49.77 | $49.95 | $48.74 | $48.93 | $48.93 | 69,799 |
2022-09-01 | $49.24 | $49.27 | $48.71 | $49.23 | $49.23 | 33,512 |
2022-08-31 | $50.41 | $50.41 | $49.91 | $49.93 | $49.93 | 34,181 |
2022-08-30 | $51.09 | $51.09 | $50.19 | $50.38 | $50.38 | 60,725 |
2022-08-29 | $51.17 | $51.67 | $51.04 | $51.19 | $51.19 | 33,018 |
2022-08-26 | $53.31 | $53.31 | $51.57 | $51.57 | $51.57 | 40,765 |
2022-08-25 | $52.52 | $53.22 | $52.52 | $53.22 | $53.22 | 108,059 |
2022-08-24 | $52.11 | $52.40 | $52.04 | $52.28 | $52.28 | 28,072 |
2022-08-23 | $52.19 | $52.73 | $52.12 | $52.12 | $52.12 | 60,256 |
2022-08-22 | $52.18 | $52.38 | $51.93 | $52.05 | $52.05 | 46,912 |
2022-08-19 | $53.45 | $53.45 | $52.92 | $53.06 | $53.06 | 24,096 |
2022-08-18 | $53.33 | $53.91 | $53.14 | $53.86 | $53.86 | 28,554 |
2022-08-17 | $53.25 | $53.45 | $52.77 | $53.12 | $53.12 | 25,548 |
2022-08-16 | $53.47 | $53.93 | $53.37 | $53.70 | $53.70 | 51,309 |
2022-08-15 | $52.98 | $53.55 | $52.84 | $53.48 | $53.48 | 60,100 |
2022-08-12 | $52.76 | $53.49 | $52.76 | $53.44 | $53.44 | 36,375 |
2022-08-11 | $52.81 | $53.08 | $52.56 | $52.62 | $52.62 | 74,147 |
2022-08-10 | $51.85 | $52.18 | $51.70 | $52.11 | $52.11 | 32,479 |
2022-08-09 | $51.42 | $51.42 | $50.72 | $50.95 | $50.95 | 96,504 |
2022-08-08 | $51.66 | $52.05 | $51.43 | $51.60 | $51.60 | 45,821 |
2022-08-05 | $50.76 | $51.45 | $50.76 | $51.36 | $51.36 | 36,843 |
2022-08-04 | $51.63 | $51.63 | $51.08 | $51.08 | $51.08 | 43,659 |
2022-08-03 | $51.64 | $51.82 | $51.27 | $51.67 | $51.67 | 90,660 |
2022-08-02 | $51.61 | $51.81 | $51.18 | $51.29 | $51.29 | 90,630 |
2022-08-01 | $51.24 | $51.97 | $50.93 | $51.79 | $51.79 | 53,482 |
2022-07-29 | $51.35 | $51.82 | $51.24 | $51.70 | $51.70 | 31,716 |
2022-07-28 | $50.89 | $51.25 | $50.22 | $51.17 | $51.17 | 50,034 |
2022-07-27 | $49.91 | $50.88 | $49.85 | $50.66 | $50.66 | 51,655 |
2022-07-26 | $49.62 | $49.84 | $49.44 | $49.60 | $49.60 | 65,064 |
2022-07-25 | $49.61 | $49.93 | $49.44 | $49.87 | $49.87 | 85,063 |
2022-07-22 | $50.00 | $50.00 | $49.03 | $49.39 | $49.39 | 391,459 |
2022-07-21 | $49.58 | $50.01 | $49.06 | $50.01 | $50.01 | 155,615 |
2022-07-20 | $49.33 | $49.88 | $48.99 | $49.86 | $49.86 | 112,791 |
2022-07-19 | $48.03 | $49.19 | $48.03 | $49.18 | $49.18 | 54,541 |
2022-07-18 | $48.00 | $48.28 | $47.35 | $47.48 | $47.48 | 59,330 |
2022-07-15 | $47.03 | $47.49 | $46.61 | $47.43 | $47.43 | 71,317 |
2022-07-14 | $45.94 | $46.47 | $45.64 | $46.39 | $46.39 | 46,150 |
2022-07-13 | $46.18 | $47.03 | $46.18 | $46.79 | $46.79 | 53,942 |
2022-07-12 | $46.93 | $47.39 | $46.65 | $46.85 | $46.85 | 35,892 |
2022-07-11 | $47.26 | $47.39 | $47.00 | $47.07 | $47.07 | 41,720 |
2022-07-08 | $47.67 | $47.92 | $47.23 | $47.61 | $47.61 | 115,008 |
2022-07-07 | $46.94 | $47.76 | $46.94 | $47.69 | $47.69 | 69,314 |
2022-07-06 | $46.88 | $47.22 | $46.04 | $46.57 | $46.57 | 253,399 |
2022-07-05 | $46.52 | $47.00 | $45.89 | $46.98 | $46.98 | 145,882 |
2022-07-01 | $46.82 | $47.31 | $46.25 | $47.23 | $47.23 | 37,674 |
2022-06-30 | $46.60 | $47.44 | $46.45 | $46.89 | $46.89 | 43,809 |
2022-06-29 | $47.95 | $47.95 | $46.98 | $47.31 | $47.31 | 71,513 |
2022-06-28 | $48.91 | $49.27 | $47.86 | $47.92 | $47.92 | 74,237 |
2022-06-27 | $48.29 | $48.90 | $48.19 | $48.55 | $48.55 | 56,959 |
2022-06-24 | $47.03 | $48.13 | $47.03 | $48.05 | $48.05 | 204,231 |
2022-06-23 | $46.77 | $46.81 | $45.97 | $46.70 | $46.70 | 106,023 |
2022-06-22 | $46.34 | $46.96 | $46.17 | $46.58 | $46.58 | 63,049 |
2022-06-21 | $47.10 | $47.38 | $46.72 | $47.04 | $47.04 | 84,197 |
2022-06-17 | $46.34 | $46.89 | $45.86 | $46.19 | $46.19 | 78,261 |
2022-06-16 | $47.16 | $47.16 | $45.86 | $46.10 | $46.10 | 88,557 |
2022-06-15 | $48.71 | $49.22 | $47.91 | $48.70 | $48.70 | 94,089 |
2022-06-14 | $48.49 | $48.53 | $47.79 | $48.23 | $48.23 | 186,479 |
2022-06-13 | $49.28 | $49.29 | $47.99 | $48.24 | $48.24 | 62,292 |
2022-06-10 | $51.20 | $51.26 | $50.26 | $50.47 | $50.47 | 58,315 |
2022-06-09 | $52.66 | $52.67 | $51.84 | $51.84 | $51.84 | 38,507 |
2022-06-08 | $53.65 | $53.70 | $52.80 | $53.01 | $52.87 | 70,025 |
2022-06-07 | $52.99 | $53.94 | $52.96 | $53.90 | $53.76 | 53,955 |
2022-06-06 | $53.07 | $53.46 | $53.07 | $53.29 | $53.15 | 80,623 |
2022-06-03 | $53.05 | $53.07 | $52.60 | $52.89 | $52.75 | 41,784 |
2022-06-02 | $52.37 | $53.40 | $52.33 | $53.34 | $53.20 | 50,761 |
2022-06-01 | $52.80 | $53.15 | $51.66 | $52.37 | $52.23 | 28,087 |
2022-05-31 | $53.17 | $53.17 | $52.41 | $52.56 | $52.42 | 51,954 |
2022-05-27 | $52.22 | $53.25 | $52.22 | $53.25 | $53.11 | 28,042 |
2022-05-26 | $51.01 | $52.16 | $51.01 | $51.93 | $51.79 | 47,555 |
2022-05-25 | $49.21 | $50.93 | $49.21 | $50.67 | $50.54 | 59,297 |
2022-05-24 | $49.58 | $49.59 | $48.56 | $49.40 | $49.27 | 45,987 |
2022-05-23 | $49.97 | $50.29 | $49.35 | $50.05 | $49.92 | 43,807 |
2022-05-20 | $50.12 | $50.12 | $48.30 | $49.49 | $49.36 | 49,951 |
2022-05-19 | $49.09 | $50.21 | $49.02 | $49.56 | $49.43 | 176,681 |
2022-05-18 | $51.25 | $51.25 | $49.31 | $49.56 | $49.43 | 97,549 |
2022-05-17 | $51.00 | $51.77 | $50.73 | $51.77 | $51.63 | 122,778 |
2022-05-16 | $50.02 | $50.57 | $49.94 | $50.15 | $50.02 | 109,642 |
2022-05-13 | $49.47 | $50.56 | $49.47 | $50.17 | $50.04 | 115,396 |
2022-05-12 | $48.18 | $49.04 | $47.38 | $48.76 | $48.63 | 209,245 |
2022-05-11 | $49.31 | $50.50 | $48.42 | $48.47 | $48.34 | 170,836 |
2022-05-10 | $50.02 | $50.16 | $48.41 | $49.33 | $49.20 | 66,772 |
2022-05-09 | $50.69 | $50.74 | $49.32 | $49.57 | $49.44 | 48,575 |
2022-05-06 | $51.67 | $52.02 | $50.93 | $51.55 | $51.42 | 49,109 |
2022-05-05 | $53.28 | $53.37 | $51.35 | $52.00 | $51.86 | 27,486 |
2022-05-04 | $52.47 | $53.79 | $51.82 | $53.73 | $53.59 | 62,324 |
2022-05-03 | $51.67 | $52.40 | $51.36 | $52.19 | $52.05 | 44,985 |
2022-05-02 | $50.77 | $51.48 | $50.22 | $51.34 | $51.21 | 111,736 |
2022-04-29 | $52.20 | $52.47 | $50.78 | $50.97 | $50.84 | 38,620 |
2022-04-28 | $51.38 | $52.39 | $50.54 | $52.08 | $51.94 | 38,160 |
2022-04-27 | $50.96 | $51.45 | $50.60 | $50.87 | $50.74 | 47,097 |
2022-04-26 | $51.92 | $52.10 | $50.88 | $50.88 | $50.75 | 34,528 |
2022-04-25 | $51.32 | $52.33 | $50.84 | $52.27 | $52.13 | 48,380 |
2022-04-22 | $53.42 | $53.42 | $52.02 | $52.07 | $51.93 | 45,638 |
2022-04-21 | $55.54 | $55.54 | $53.61 | $53.78 | $53.64 | 39,473 |
2022-04-20 | $55.00 | $55.33 | $54.91 | $55.08 | $54.94 | 45,213 |
2022-04-19 | $53.72 | $54.67 | $53.72 | $54.57 | $54.43 | 28,421 |
2022-04-18 | $53.58 | $53.99 | $53.48 | $53.64 | $53.50 | 34,073 |
2022-04-14 | $54.04 | $54.38 | $53.60 | $53.60 | $53.46 | 43,384 |
2022-04-13 | $53.13 | $53.98 | $53.13 | $53.91 | $53.77 | 45,933 |
2022-04-12 | $53.21 | $53.85 | $52.84 | $52.97 | $52.83 | 28,123 |
2022-04-11 | $52.70 | $53.17 | $52.64 | $52.69 | $52.55 | 28,232 |
2022-04-08 | $52.93 | $53.50 | $52.79 | $53.06 | $52.92 | 31,759 |
2022-04-07 | $52.75 | $53.28 | $52.26 | $53.03 | $52.89 | 188,929 |
2022-04-06 | $53.08 | $53.33 | $52.65 | $52.92 | $52.78 | 27,974 |
2022-04-05 | $54.83 | $55.06 | $53.59 | $53.62 | $53.48 | 27,974 |
2022-04-04 | $55.13 | $55.13 | $54.66 | $54.85 | $54.71 | 122,803 |
2022-04-01 | $55.06 | $55.11 | $54.50 | $55.05 | $54.91 | 28,415 |
2022-03-31 | $55.43 | $55.62 | $54.57 | $54.57 | $54.43 | 20,209 |
2022-03-30 | $56.49 | $56.49 | $55.20 | $55.40 | $55.25 | 32,729 |
2022-03-29 | $55.53 | $56.55 | $55.53 | $56.40 | $56.25 | 29,707 |
2022-03-28 | $55.20 | $55.39 | $54.81 | $55.35 | $55.21 | 46,347 |
2022-03-25 | $55.36 | $55.59 | $55.19 | $55.56 | $55.41 | 27,811 |
2022-03-24 | $55.24 | $55.31 | $54.74 | $55.27 | $55.13 | 31,984 |
2022-03-23 | $55.52 | $55.57 | $54.86 | $54.90 | $54.69 | 28,980 |
2022-03-22 | $55.62 | $56.12 | $55.37 | $55.74 | $55.53 | 51,671 |
2022-03-21 | $55.94 | $56.18 | $55.21 | $55.51 | $55.30 | 47,683 |
2022-03-18 | $55.09 | $55.67 | $54.89 | $55.67 | $55.46 | 39,877 |
2022-03-17 | $54.21 | $55.25 | $54.21 | $55.23 | $55.02 | 41,661 |
2022-03-16 | $53.48 | $54.34 | $52.93 | $54.34 | $54.13 | 34,067 |
2022-03-15 | $52.22 | $52.81 | $52.14 | $52.77 | $52.57 | 144,264 |
2022-03-14 | $52.71 | $52.91 | $51.79 | $52.08 | $51.88 | 51,225 |
2022-03-11 | $53.75 | $53.78 | $52.71 | $52.71 | $52.51 | 36,458 |
2022-03-10 | $52.91 | $53.52 | $52.68 | $53.48 | $53.27 | 55,355 |
2022-03-09 | $52.99 | $53.70 | $52.99 | $53.40 | $53.20 | 100,840 |
2022-03-08 | $52.76 | $53.44 | $52.31 | $52.39 | $52.19 | 39,267 |
2022-03-07 | $53.85 | $54.06 | $52.44 | $52.47 | $52.27 | 31,156 |
2022-03-04 | $54.05 | $54.05 | $53.33 | $53.99 | $53.78 | 50,664 |
2022-03-03 | $55.15 | $55.15 | $54.09 | $54.53 | $54.32 | 43,561 |
2022-03-02 | $53.90 | $55.21 | $53.90 | $55.00 | $54.79 | 50,191 |
2022-03-01 | $54.14 | $54.43 | $53.11 | $53.43 | $53.23 | 50,640 |
2022-02-28 | $53.51 | $54.33 | $53.51 | $54.15 | $53.94 | 93,245 |
2022-02-25 | $52.81 | $53.93 | $52.52 | $53.89 | $53.68 | 165,022 |
2022-02-24 | $50.56 | $52.73 | $50.56 | $52.70 | $52.50 | 135,833 |
2022-02-23 | $52.93 | $52.98 | $51.74 | $51.81 | $51.61 | 51,782 |
2022-02-22 | $53.24 | $53.58 | $52.19 | $52.55 | $52.35 | 139,102 |
2022-02-18 | $53.61 | $54.16 | $53.24 | $53.42 | $53.22 | 113,654 |
2022-02-17 | $54.73 | $54.73 | $53.62 | $53.75 | $53.54 | 191,393 |
2022-02-16 | $54.53 | $55.08 | $54.42 | $54.89 | $54.68 | 50,871 |
2022-02-15 | $54.14 | $54.71 | $53.88 | $54.63 | $54.42 | 34,282 |
2022-02-14 | $53.80 | $53.94 | $53.29 | $53.49 | $53.29 | 39,963 |
2022-02-11 | $54.32 | $54.82 | $53.66 | $53.87 | $53.66 | 41,906 |
2022-02-10 | $54.11 | $55.49 | $54.02 | $54.17 | $53.96 | 70,156 |
2022-02-09 | $54.31 | $54.93 | $54.31 | $54.93 | $54.72 | 29,671 |
2022-02-08 | $53.18 | $54.05 | $53.18 | $54.05 | $53.84 | 37,158 |
2022-02-07 | $53.14 | $53.44 | $52.95 | $53.09 | $52.89 | 27,429 |
2022-02-04 | $53.08 | $53.49 | $52.37 | $53.18 | $52.98 | 30,462 |
2022-02-03 | $53.50 | $53.92 | $53.12 | $53.12 | $52.92 | 201,335 |
2022-02-02 | $54.33 | $54.33 | $53.43 | $54.03 | $53.82 | 57,297 |
2022-02-01 | $53.55 | $54.04 | $53.03 | $53.99 | $53.78 | 44,821 |
2022-01-31 | $51.96 | $53.33 | $51.96 | $53.25 | $53.05 | 74,212 |
2022-01-28 | $51.33 | $52.14 | $50.68 | $52.13 | $51.93 | 1,627,910 |
2022-01-27 | $52.53 | $52.89 | $51.12 | $51.30 | $51.10 | 195,583 |
2022-01-26 | $53.62 | $53.77 | $51.91 | $52.10 | $51.90 | 54,090 |
2022-01-25 | $52.41 | $53.34 | $51.60 | $52.68 | $52.48 | 43,474 |
2022-01-24 | $50.95 | $53.25 | $50.50 | $53.18 | $52.98 | 94,054 |
2022-01-21 | $52.58 | $53.35 | $51.97 | $51.97 | $51.77 | 53,987 |
2022-01-20 | $54.24 | $54.96 | $52.94 | $52.94 | $52.74 | 151,423 |
2022-01-19 | $55.11 | $55.24 | $54.04 | $54.04 | $53.83 | 48,985 |
2022-01-18 | $55.71 | $55.90 | $54.89 | $54.92 | $54.71 | 58,792 |
2022-01-14 | $55.65 | $56.36 | $55.53 | $56.36 | $56.14 | 53,693 |
2022-01-13 | $56.71 | $57.15 | $56.09 | $56.23 | $56.02 | 45,858 |
2022-01-12 | $57.10 | $57.14 | $56.10 | $56.56 | $56.34 | 40,211 |
2022-01-11 | $56.05 | $56.71 | $55.47 | $56.71 | $56.49 | 50,280 |
2022-01-10 | $55.86 | $56.02 | $55.01 | $55.97 | $55.76 | 61,135 |
2022-01-07 | $56.71 | $57.08 | $56.14 | $56.15 | $55.94 | 56,735 |
2022-01-06 | $56.55 | $57.11 | $56.11 | $56.76 | $56.54 | 77,656 |
2022-01-05 | $58.20 | $58.32 | $56.37 | $56.37 | $56.15 | 73,133 |
2022-01-04 | $58.14 | $58.20 | $57.68 | $57.97 | $57.75 | 34,300 |
2022-01-03 | $57.73 | $58.18 | $57.33 | $57.59 | $57.37 | 44,112 |
2021-12-31 | $57.30 | $57.53 | $57.08 | $57.25 | $57.03 | 38,144 |
2021-12-30 | $57.81 | $57.85 | $57.23 | $57.23 | $57.01 | 75,559 |
2021-12-29 | $57.20 | $57.64 | $57.12 | $57.51 | $57.29 | 83,084 |
2021-12-28 | $57.56 | $57.78 | $57.10 | $57.19 | $56.97 | 33,789 |
2021-12-27 | $56.42 | $57.47 | $56.42 | $57.47 | $57.25 | 54,245 |
2021-12-23 | $56.29 | $56.59 | $56.15 | $56.41 | $56.19 | 38,465 |
2021-12-22 | $55.54 | $56.10 | $55.24 | $55.99 | $55.78 | 57,681 |
2021-12-21 | $54.33 | $55.42 | $54.33 | $55.42 | $55.21 | 141,030 |
2021-12-20 | $53.79 | $53.89 | $52.87 | $53.70 | $53.49 | 88,530 |
2021-12-17 | $54.49 | $55.18 | $54.10 | $54.79 | $54.58 | 29,139 |
2021-12-16 | $55.97 | $56.09 | $54.50 | $54.65 | $54.44 | 34,523 |
2021-12-15 | $54.80 | $55.63 | $54.12 | $55.50 | $55.29 | 82,960 |
2021-12-14 | $54.80 | $55.49 | $54.74 | $54.78 | $54.57 | 59,936 |
2021-12-13 | $55.88 | $55.88 | $54.92 | $55.05 | $54.84 | 44,112 |
2021-12-10 | $56.58 | $56.58 | $55.82 | $56.28 | $55.76 | 38,886 |
2021-12-09 | $56.89 | $56.89 | $56.21 | $56.23 | $55.71 | 28,912 |
2021-12-08 | $56.89 | $57.14 | $56.73 | $56.90 | $56.37 | 50,932 |
2021-12-07 | $56.38 | $57.21 | $56.25 | $56.79 | $56.26 | 66,140 |
2021-12-06 | $54.92 | $55.86 | $54.61 | $55.53 | $55.01 | 61,825 |
2021-12-03 | $55.73 | $55.73 | $54.20 | $54.49 | $53.98 | 49,416 |
2021-12-02 | $54.23 | $55.56 | $54.23 | $55.41 | $54.89 | 42,042 |
2021-12-01 | $55.84 | $56.35 | $54.03 | $54.11 | $53.61 | 48,409 |
2021-11-30 | $55.80 | $56.09 | $54.60 | $54.96 | $54.45 | 42,360 |
2021-11-29 | $57.39 | $57.39 | $56.12 | $56.39 | $55.87 | 26,942 |
2021-11-26 | $56.76 | $57.02 | $55.87 | $56.51 | $55.98 | 31,683 |
2021-11-24 | $57.99 | $58.34 | $57.78 | $58.25 | $57.71 | 30,208 |
2021-11-23 | $58.78 | $58.91 | $57.99 | $58.49 | $57.95 | 36,289 |
2021-11-22 | $59.14 | $59.52 | $58.65 | $58.65 | $58.10 | 37,856 |
2021-11-19 | $58.69 | $59.05 | $58.63 | $58.69 | $58.14 | 56,605 |
2021-11-18 | $59.57 | $59.57 | $58.75 | $59.15 | $58.60 | 74,082 |
2021-11-17 | $59.77 | $59.77 | $59.02 | $59.21 | $58.66 | 37,198 |
2021-11-16 | $59.38 | $60.01 | $59.38 | $59.93 | $59.37 | 73,487 |
2021-11-15 | $59.94 | $59.94 | $59.34 | $59.62 | $59.07 | 36,713 |
2021-11-12 | $59.76 | $59.76 | $59.50 | $59.66 | $59.11 | 26,172 |
2021-11-11 | $59.30 | $59.54 | $59.04 | $59.41 | $58.86 | 51,600 |
2021-11-10 | $59.46 | $59.63 | $58.61 | $58.84 | $58.29 | 40,379 |
2021-11-09 | $59.62 | $59.72 | $59.36 | $59.66 | $59.11 | 43,958 |
2021-11-08 | $60.09 | $60.09 | $59.63 | $59.72 | $59.16 | 40,592 |
2021-11-05 | $59.24 | $59.85 | $59.24 | $59.63 | $59.08 | 38,052 |
2021-11-04 | $59.01 | $59.28 | $58.58 | $58.77 | $58.22 | 25,077 |
2021-11-03 | $57.78 | $58.98 | $57.63 | $58.90 | $58.35 | 33,795 |
2021-11-02 | $57.63 | $57.88 | $57.57 | $57.69 | $57.15 | 43,578 |
2021-11-01 | $56.61 | $57.77 | $56.61 | $57.68 | $57.14 | 30,015 |
2021-10-29 | $56.09 | $56.44 | $56.09 | $56.44 | $55.91 | 29,726 |
2021-10-28 | $55.31 | $56.17 | $55.31 | $56.15 | $55.63 | 23,289 |
2021-10-27 | $56.05 | $56.11 | $55.10 | $55.11 | $54.60 | 76,769 |
2021-10-26 | $56.56 | $56.88 | $56.17 | $56.17 | $55.65 | 37,565 |
2021-10-25 | $56.39 | $56.89 | $56.38 | $56.70 | $56.17 | 95,445 |
2021-10-22 | $56.33 | $56.63 | $56.08 | $56.38 | $55.86 | 95,884 |
2021-10-21 | $55.96 | $56.42 | $55.92 | $56.34 | $55.81 | 36,760 |
2021-10-20 | $55.59 | $56.16 | $55.59 | $56.02 | $55.50 | 28,151 |
2021-10-19 | $55.57 | $55.78 | $55.44 | $55.60 | $55.08 | 78,109 |
2021-10-18 | $54.90 | $55.50 | $54.90 | $55.45 | $54.93 | 28,041 |
2021-10-15 | $55.67 | $55.92 | $55.17 | $55.17 | $54.66 | 35,265 |
2021-10-14 | $55.16 | $55.34 | $55.12 | $55.34 | $54.83 | 91,239 |
2021-10-13 | $54.41 | $54.61 | $54.05 | $54.51 | $54.00 | 28,920 |
2021-10-12 | $54.36 | $54.64 | $54.19 | $54.30 | $53.79 | 44,378 |
2021-10-11 | $54.59 | $55.05 | $54.20 | $54.24 | $53.74 | 26,829 |
2021-10-08 | $55.28 | $55.28 | $54.65 | $54.67 | $54.16 | 37,329 |
2021-10-07 | $54.55 | $55.45 | $54.55 | $55.09 | $54.58 | 39,659 |
2021-10-06 | $54.12 | $54.18 | $53.43 | $54.16 | $53.66 | 25,104 |
2021-10-05 | $54.18 | $54.85 | $54.18 | $54.35 | $53.84 | 26,484 |
2021-10-04 | $54.43 | $54.58 | $53.87 | $54.01 | $53.51 | 32,856 |
2021-10-01 | $53.85 | $54.78 | $53.41 | $54.41 | $53.90 | 32,736 |
2021-09-30 | $54.98 | $54.98 | $53.75 | $53.75 | $53.25 | 24,876 |
2021-09-29 | $54.74 | $54.93 | $54.54 | $54.62 | $54.11 | 46,508 |
2021-09-28 | $55.53 | $55.53 | $54.62 | $54.68 | $54.17 | 83,342 |
2021-09-27 | $55.05 | $56.04 | $55.05 | $55.72 | $55.20 | 46,339 |
2021-09-24 | $54.95 | $55.35 | $54.95 | $54.98 | $54.47 | 45,714 |
2021-09-23 | $55.04 | $55.76 | $55.04 | $55.46 | $54.81 | 20,345 |
2021-09-22 | $54.17 | $55.06 | $54.17 | $54.64 | $53.99 | 50,814 |
2021-09-21 | $54.21 | $54.21 | $53.36 | $53.80 | $53.17 | 23,558 |
2021-09-20 | $53.70 | $54.12 | $53.14 | $53.82 | $53.18 | 66,958 |
2021-09-17 | $55.19 | $55.19 | $54.54 | $54.87 | $54.22 | 22,948 |
2021-09-16 | $54.91 | $55.30 | $54.78 | $55.01 | $54.36 | 34,555 |
2021-09-15 | $54.40 | $55.02 | $54.35 | $54.98 | $54.33 | 45,944 |
2021-09-14 | $55.10 | $55.10 | $54.27 | $54.34 | $53.70 | 51,340 |
2021-09-13 | $55.11 | $55.11 | $54.48 | $54.92 | $54.27 | 62,519 |
2021-09-10 | $55.70 | $55.70 | $54.76 | $54.76 | $54.11 | 48,593 |
2021-09-09 | $55.27 | $55.70 | $55.07 | $55.19 | $54.54 | 50,453 |
2021-09-08 | $55.60 | $55.60 | $54.89 | $55.15 | $54.50 | 90,725 |
2021-09-07 | $56.37 | $56.37 | $55.50 | $55.52 | $54.86 | 23,698 |
2021-09-03 | $56.31 | $56.31 | $56.04 | $56.23 | $55.57 | 41,414 |
2021-09-02 | $56.42 | $56.66 | $56.34 | $56.47 | $55.80 | 55,019 |
2021-09-01 | $56.02 | $56.33 | $55.67 | $56.19 | $55.53 | 36,449 |
2021-08-31 | $56.04 | $56.16 | $55.71 | $56.00 | $55.34 | 50,382 |
2021-08-30 | $56.39 | $56.39 | $56.03 | $56.03 | $55.37 | 205,637 |
2021-08-27 | $55.34 | $56.39 | $55.31 | $56.28 | $55.62 | 40,804 |
2021-08-26 | $55.32 | $55.37 | $54.89 | $54.97 | $54.32 | 47,254 |
2021-08-25 | $55.17 | $55.64 | $55.12 | $55.40 | $54.75 | 30,923 |
2021-08-24 | $54.88 | $55.17 | $54.69 | $55.10 | $54.45 | 46,500 |
2021-08-23 | $54.34 | $54.64 | $54.12 | $54.59 | $53.95 | 28,433 |
2021-08-20 | $53.36 | $53.95 | $53.28 | $53.84 | $53.20 | 45,483 |
2021-08-19 | $53.18 | $53.44 | $52.81 | $53.13 | $52.50 | 33,541 |
2021-08-18 | $53.96 | $54.57 | $53.64 | $53.64 | $53.01 | 46,139 |
2021-08-17 | $54.47 | $54.47 | $53.59 | $54.16 | $53.52 | 46,504 |
2021-08-16 | $54.85 | $55.17 | $54.51 | $55.02 | $54.37 | 46,018 |
2021-08-13 | $55.58 | $55.58 | $55.06 | $55.14 | $54.49 | 49,550 |
2021-08-12 | $55.56 | $55.67 | $55.25 | $55.56 | $54.90 | 55,756 |
2021-08-11 | $55.25 | $55.56 | $54.75 | $55.50 | $54.85 | 26,691 |
2021-08-10 | $54.85 | $55.29 | $54.74 | $55.11 | $54.46 | 25,901 |
2021-08-09 | $54.90 | $55.05 | $54.65 | $54.80 | $54.15 | 18,278 |
2021-08-06 | $55.26 | $55.26 | $54.88 | $55.06 | $54.41 | 20,932 |
2021-08-05 | $54.38 | $54.92 | $54.38 | $54.81 | $54.16 | 24,528 |
2021-08-04 | $54.43 | $54.83 | $54.14 | $54.15 | $53.51 | 43,385 |
2021-08-03 | $54.42 | $54.81 | $53.87 | $54.74 | $54.09 | 26,753 |
2021-08-02 | $55.30 | $55.54 | $54.37 | $54.39 | $53.75 | 57,947 |
2021-07-30 | $54.81 | $55.07 | $54.44 | $54.65 | $54.00 | 37,202 |
2021-07-29 | $54.31 | $54.95 | $54.28 | $54.67 | $54.02 | 48,559 |
2021-07-28 | $53.81 | $54.25 | $53.27 | $53.93 | $53.29 | 38,935 |
2021-07-27 | $53.86 | $53.86 | $52.94 | $53.49 | $52.86 | 85,648 |
2021-07-26 | $53.85 | $54.36 | $53.74 | $53.94 | $53.30 | 49,887 |
2021-07-23 | $53.71 | $53.91 | $53.31 | $53.83 | $53.19 | 47,892 |
2021-07-22 | $53.92 | $53.92 | $53.18 | $53.43 | $52.80 | 34,332 |
2021-07-21 | $53.41 | $54.11 | $53.41 | $54.01 | $53.37 | 52,818 |
2021-07-20 | $51.75 | $53.38 | $51.73 | $53.11 | $52.48 | 58,048 |
2021-07-19 | $51.46 | $52.19 | $51.25 | $51.64 | $51.03 | 66,442 |
2021-07-16 | $53.63 | $53.63 | $52.40 | $52.45 | $51.83 | 33,839 |
2021-07-15 | $53.37 | $53.48 | $52.70 | $53.18 | $52.55 | 27,215 |
2021-07-14 | $54.47 | $54.61 | $53.50 | $53.54 | $52.91 | 112,357 |
2021-07-13 | $54.75 | $54.75 | $54.05 | $54.05 | $53.41 | 44,630 |
2021-07-12 | $54.40 | $54.92 | $54.38 | $54.89 | $54.24 | 31,001 |
2021-07-09 | $54.04 | $54.67 | $54.04 | $54.67 | $54.02 | 28,869 |
2021-07-08 | $52.90 | $53.86 | $52.45 | $53.34 | $52.71 | 38,029 |
2021-07-07 | $54.33 | $54.40 | $53.49 | $53.98 | $53.34 | 52,841 |
2021-07-06 | $54.63 | $54.63 | $53.70 | $54.20 | $53.56 | 34,781 |
2021-07-02 | $55.48 | $55.48 | $54.86 | $54.93 | $54.28 | 28,918 |
2021-07-01 | $55.00 | $55.47 | $54.99 | $55.36 | $54.71 | 36,373 |
2021-06-30 | $54.55 | $54.87 | $54.54 | $54.85 | $54.20 | 53,351 |
2021-06-29 | $54.79 | $55.07 | $54.53 | $54.62 | $53.98 | 33,430 |
2021-06-28 | $55.21 | $55.21 | $54.37 | $54.62 | $53.98 | 35,817 |
2021-06-25 | $54.83 | $55.19 | $54.67 | $54.97 | $54.32 | 25,132 |
2021-06-24 | $54.18 | $54.60 | $53.97 | $54.58 | $53.94 | 25,658 |
2021-06-23 | $53.78 | $54.19 | $53.74 | $53.88 | $53.24 | 103,928 |
2021-06-22 | $53.43 | $53.77 | $53.20 | $53.75 | $53.12 | 33,847 |
2021-06-21 | $52.66 | $53.65 | $52.66 | $53.57 | $52.94 | 101,809 |
2021-06-18 | $52.87 | $53.00 | $52.21 | $52.21 | $51.59 | 36,467 |
2021-06-17 | $54.33 | $54.33 | $52.90 | $53.44 | $52.81 | 104,155 |
2021-06-16 | $54.38 | $54.50 | $53.96 | $54.23 | $53.59 | 33,913 |
2021-06-15 | $54.82 | $55.00 | $54.12 | $54.56 | $53.92 | 34,611 |
2021-06-14 | $55.15 | $55.20 | $54.47 | $54.57 | $53.93 | 37,731 |
2021-06-11 | $54.78 | $55.03 | $54.71 | $55.03 | $54.38 | 28,132 |
2021-06-10 | $54.98 | $54.99 | $54.39 | $54.49 | $53.85 | 25,488 |
2021-06-09 | $55.30 | $55.30 | $54.74 | $54.79 | $54.05 | 29,391 |
2021-06-08 | $54.53 | $55.29 | $54.53 | $55.20 | $54.45 | 26,974 |
2021-06-07 | $54.38 | $54.71 | $54.38 | $54.66 | $53.92 | 32,548 |
2021-06-04 | $54.37 | $54.37 | $53.98 | $54.32 | $53.58 | 32,130 |
2021-06-03 | $54.01 | $54.15 | $53.65 | $54.06 | $53.33 | 22,666 |
2021-06-02 | $54.97 | $54.97 | $54.20 | $54.32 | $53.58 | 45,644 |
2021-06-01 | $54.59 | $54.91 | $54.42 | $54.88 | $54.14 | 86,383 |
2021-05-28 | $54.78 | $54.78 | $54.04 | $54.24 | $53.51 | 43,222 |
2021-05-27 | $54.37 | $54.59 | $54.22 | $54.43 | $53.69 | 84,950 |
2021-05-26 | $53.45 | $54.06 | $53.45 | $54.04 | $53.31 | 53,167 |
2021-05-25 | $54.00 | $54.09 | $53.17 | $53.17 | $52.45 | 151,725 |
2021-05-24 | $53.43 | $53.82 | $53.43 | $53.63 | $52.90 | 56,940 |
2021-05-21 | $53.64 | $53.84 | $53.28 | $53.31 | $52.59 | 38,013 |
2021-05-20 | $53.09 | $53.32 | $52.79 | $53.20 | $52.48 | 46,150 |
2021-05-19 | $52.42 | $52.98 | $52.07 | $52.97 | $52.25 | 41,692 |
2021-05-18 | $53.96 | $54.26 | $53.33 | $53.33 | $52.61 | 44,144 |
2021-05-17 | $53.78 | $53.94 | $53.36 | $53.90 | $53.17 | 27,074 |
2021-05-14 | $53.40 | $53.95 | $53.12 | $53.93 | $53.20 | 55,911 |
2021-05-13 | $51.99 | $52.94 | $51.99 | $52.74 | $52.02 | 76,978 |
2021-05-12 | $53.15 | $53.18 | $51.77 | $51.77 | $51.07 | 43,620 |
2021-05-11 | $52.84 | $53.73 | $52.84 | $53.58 | $52.85 | 34,413 |
2021-05-10 | $54.95 | $55.06 | $54.04 | $54.07 | $53.34 | 70,275 |
2021-05-07 | $54.19 | $54.97 | $54.19 | $54.93 | $54.19 | 27,724 |
2021-05-06 | $53.97 | $54.29 | $53.43 | $54.28 | $53.55 | 58,202 |
2021-05-05 | $54.25 | $54.25 | $53.54 | $53.93 | $53.20 | 39,800 |
2021-05-04 | $54.05 | $54.05 | $53.45 | $53.98 | $53.25 | 53,448 |
2021-05-03 | $54.14 | $54.57 | $53.95 | $54.36 | $53.62 | 45,840 |
2021-04-30 | $54.10 | $54.22 | $53.67 | $53.67 | $52.94 | 17,290 |
2021-04-29 | $54.94 | $54.94 | $54.24 | $54.56 | $53.82 | 48,491 |
2021-04-28 | $54.42 | $54.67 | $54.31 | $54.50 | $53.76 | 27,275 |
2021-04-27 | $54.52 | $54.69 | $54.34 | $54.53 | $53.79 | 29,784 |
2021-04-26 | $54.32 | $54.62 | $54.32 | $54.43 | $53.69 | 37,305 |
2021-04-23 | $53.48 | $54.43 | $53.43 | $54.21 | $53.48 | 30,876 |
2021-04-22 | $53.66 | $54.03 | $53.12 | $53.33 | $52.61 | 35,886 |
2021-04-21 | $52.52 | $53.59 | $52.37 | $53.59 | $52.86 | 55,106 |
2021-04-20 | $53.38 | $53.56 | $52.29 | $52.61 | $51.90 | 84,627 |
2021-04-19 | $54.11 | $54.11 | $53.19 | $53.54 | $52.82 | 83,535 |
2021-04-16 | $54.26 | $54.40 | $53.91 | $54.20 | $53.47 | 105,671 |
2021-04-15 | $53.92 | $54.03 | $53.57 | $54.03 | $53.30 | 212,565 |
2021-04-14 | $53.41 | $54.13 | $53.41 | $53.58 | $52.85 | 36,112 |
2021-04-13 | $53.62 | $53.75 | $52.96 | $53.37 | $52.65 | 28,724 |
2021-04-12 | $53.57 | $53.68 | $53.21 | $53.62 | $52.89 | 71,639 |
2021-04-09 | $53.25 | $53.60 | $53.19 | $53.55 | $52.83 | 37,860 |
2021-04-08 | $53.28 | $53.30 | $52.66 | $53.30 | $52.58 | 36,832 |
2021-04-07 | $53.74 | $53.74 | $52.84 | $52.94 | $52.22 | 92,816 |
2021-04-06 | $53.68 | $54.01 | $53.54 | $53.66 | $52.93 | 46,688 |
2021-04-05 | $53.85 | $53.85 | $53.38 | $53.71 | $52.98 | 53,665 |
2021-04-01 | $52.82 | $53.37 | $52.82 | $53.37 | $52.65 | 63,091 |
2021-03-31 | $52.46 | $52.91 | $52.28 | $52.45 | $51.74 | 49,499 |
2021-03-30 | $51.26 | $52.21 | $51.26 | $52.10 | $51.39 | 43,766 |
2021-03-29 | $52.27 | $52.66 | $51.33 | $51.36 | $50.66 | 60,702 |
2021-03-26 | $51.55 | $52.43 | $51.52 | $52.43 | $51.72 | 56,395 |
2021-03-25 | $49.94 | $51.37 | $49.46 | $51.22 | $50.53 | 76,651 |
2021-03-24 | $51.41 | $51.74 | $50.19 | $50.22 | $49.47 | 806,988 |
2021-03-23 | $52.32 | $52.34 | $50.77 | $51.00 | $50.24 | 64,582 |
2021-03-22 | $52.94 | $52.94 | $52.30 | $52.54 | $51.75 | 42,606 |
2021-03-19 | $52.37 | $53.08 | $52.16 | $52.84 | $52.05 | 51,107 |
2021-03-18 | $53.44 | $53.92 | $52.45 | $52.45 | $51.66 | 44,588 |
2021-03-17 | $52.82 | $53.66 | $52.54 | $53.62 | $52.82 | 24,564 |
2021-03-16 | $53.75 | $53.81 | $52.96 | $53.15 | $52.35 | 44,159 |
2021-03-15 | $53.44 | $53.74 | $53.14 | $53.72 | $52.92 | 46,207 |
2021-03-12 | $53.01 | $53.37 | $52.90 | $53.35 | $52.55 | 74,002 |
2021-03-11 | $52.56 | $53.05 | $52.56 | $53.05 | $52.26 | 30,225 |
2021-03-10 | $51.90 | $52.43 | $51.71 | $52.14 | $51.36 | 98,402 |
2021-03-09 | $51.29 | $51.78 | $51.25 | $51.35 | $50.58 | 50,754 |
2021-03-08 | $50.37 | $51.28 | $50.33 | $50.74 | $49.98 | 44,288 |
2021-03-05 | $49.67 | $50.26 | $48.15 | $50.19 | $49.44 | 91,389 |
2021-03-04 | $50.24 | $50.49 | $48.38 | $49.06 | $48.33 | 38,653 |
2021-03-03 | $50.87 | $51.30 | $50.36 | $50.36 | $49.61 | 51,870 |
2021-03-02 | $51.57 | $51.91 | $50.87 | $50.87 | $50.11 | 60,022 |
2021-03-01 | $51.04 | $51.85 | $51.04 | $51.63 | $50.86 | 39,950 |
2021-02-26 | $50.28 | $50.68 | $49.39 | $50.15 | $49.40 | 53,257 |
2021-02-25 | $51.85 | $51.87 | $50.08 | $50.20 | $49.45 | 40,837 |
2021-02-24 | $51.19 | $51.91 | $50.97 | $51.90 | $51.12 | 82,846 |
2021-02-23 | $50.51 | $50.98 | $49.83 | $50.84 | $50.08 | 56,438 |
2021-02-22 | $51.18 | $51.53 | $50.95 | $51.07 | $50.31 | 51,521 |
2021-02-19 | $51.03 | $51.70 | $51.03 | $51.45 | $50.68 | 34,041 |
2021-02-18 | $51.16 | $51.29 | $50.63 | $50.75 | $49.99 | 43,576 |
2021-02-17 | $51.64 | $51.74 | $51.00 | $51.55 | $50.78 | 27,452 |
2021-02-16 | $52.66 | $52.82 | $51.95 | $52.00 | $51.22 | 39,438 |
2021-02-12 | $52.08 | $52.40 | $52.06 | $52.30 | $51.52 | 32,284 |
2021-02-11 | $52.07 | $52.38 | $51.67 | $52.17 | $51.39 | 38,591 |
2021-02-10 | $52.38 | $52.63 | $51.53 | $51.94 | $51.16 | 67,169 |
2021-02-09 | $51.98 | $52.33 | $51.79 | $52.23 | $51.45 | 41,365 |
2021-02-08 | $51.00 | $51.95 | $51.00 | $51.95 | $51.17 | 65,232 |
2021-02-05 | $50.51 | $50.66 | $50.07 | $50.59 | $49.83 | 48,487 |
2021-02-04 | $49.50 | $50.13 | $49.26 | $50.13 | $49.38 | 46,074 |
2021-02-03 | $49.19 | $49.44 | $48.74 | $49.23 | $48.49 | 74,815 |
2021-02-02 | $49.07 | $49.27 | $48.80 | $49.10 | $48.36 | 43,148 |
2021-02-01 | $47.87 | $48.65 | $47.47 | $48.54 | $47.81 | 50,796 |
2021-01-29 | $48.25 | $48.39 | $47.14 | $47.27 | $46.56 | 175,898 |
2021-01-28 | $48.67 | $48.67 | $48.00 | $48.19 | $47.47 | 64,618 |
2021-01-27 | $48.85 | $48.88 | $48.08 | $48.28 | $47.56 | 68,429 |
2021-01-26 | $50.08 | $50.08 | $49.32 | $49.48 | $48.74 | 66,097 |
2021-01-25 | $49.99 | $50.62 | $49.37 | $49.81 | $49.06 | 48,004 |
2021-01-22 | $49.10 | $49.87 | $49.01 | $49.87 | $49.12 | 39,381 |
2021-01-21 | $49.94 | $50.01 | $49.44 | $49.58 | $48.83 | 45,725 |
2021-01-20 | $49.53 | $50.00 | $49.52 | $49.87 | $49.12 | 74,448 |
2021-01-19 | $49.30 | $49.41 | $48.98 | $49.29 | $48.55 | 94,469 |
2021-01-15 | $48.89 | $49.03 | $48.32 | $48.87 | $48.14 | 1,221,374 |
2021-01-14 | $49.02 | $49.57 | $49.02 | $49.38 | $48.64 | 411,323 |
2021-01-13 | $48.85 | $48.90 | $48.46 | $48.50 | $47.77 | 41,856 |
2021-01-12 | $48.30 | $48.90 | $48.30 | $48.90 | $48.17 | 87,552 |
2021-01-11 | $47.63 | $48.31 | $47.63 | $48.19 | $47.47 | 74,405 |
2021-01-08 | $48.72 | $48.72 | $47.61 | $48.12 | $47.39 | 26,269 |
2021-01-07 | $48.20 | $48.55 | $47.98 | $48.39 | $47.67 | 41,438 |
2021-01-06 | $46.32 | $48.09 | $46.32 | $47.84 | $47.12 | 45,230 |
2021-01-05 | $45.24 | $46.26 | $45.24 | $46.01 | $45.32 | 73,002 |
2021-01-04 | $45.96 | $46.02 | $44.70 | $45.27 | $44.59 | 84,257 |
2020-12-31 | $45.61 | $45.89 | $45.43 | $45.76 | $45.07 | 39,502 |
2020-12-30 | $45.42 | $45.93 | $45.42 | $45.68 | $45.00 | 61,883 |
2020-12-29 | $46.29 | $46.29 | $45.06 | $45.35 | $44.67 | 39,770 |
2020-12-28 | $46.47 | $46.47 | $46.07 | $46.07 | $45.38 | 44,148 |
2020-12-24 | $46.23 | $46.23 | $45.93 | $46.16 | $45.47 | 22,081 |
2020-12-23 | $45.99 | $46.24 | $45.99 | $46.10 | $45.41 | 43,163 |
2020-12-22 | $45.62 | $45.88 | $45.55 | $45.86 | $45.17 | 37,121 |
2020-12-21 | $44.96 | $45.51 | $44.79 | $45.51 | $44.82 | 66,396 |
2020-12-18 | $45.88 | $46.05 | $45.55 | $45.63 | $44.95 | 44,821 |
2020-12-17 | $45.42 | $45.77 | $45.33 | $45.77 | $45.08 | 64,783 |
2020-12-16 | $45.56 | $45.56 | $45.01 | $45.20 | $44.52 | 84,749 |
2020-12-15 | $44.63 | $45.33 | $44.56 | $45.33 | $44.65 | 52,937 |
2020-12-14 | $44.92 | $45.00 | $44.29 | $44.29 | $43.63 | 108,398 |
2020-12-11 | $44.60 | $44.96 | $44.37 | $44.71 | $43.76 | 42,937 |
2020-12-10 | $44.54 | $44.98 | $44.20 | $44.94 | $43.99 | 276,996 |
2020-12-09 | $45.02 | $45.26 | $44.44 | $44.70 | $43.75 | 66,520 |
2020-12-08 | $44.37 | $44.86 | $44.37 | $44.86 | $43.91 | 59,220 |
2020-12-07 | $44.50 | $44.62 | $44.35 | $44.53 | $43.59 | 61,891 |
2020-12-04 | $43.97 | $44.57 | $43.96 | $44.57 | $43.63 | 35,496 |
2020-12-03 | $43.41 | $43.89 | $43.41 | $43.67 | $42.75 | 30,277 |
2020-12-02 | $43.24 | $43.42 | $43.14 | $43.37 | $42.45 | 49,979 |
2020-12-01 | $43.54 | $43.65 | $43.23 | $43.48 | $42.56 | 70,153 |
2020-11-30 | $43.64 | $43.64 | $42.92 | $43.05 | $42.14 | 25,665 |
2020-11-27 | $43.61 | $43.67 | $43.46 | $43.63 | $42.71 | 22,100 |
2020-11-25 | $43.83 | $43.83 | $43.36 | $43.57 | $42.65 | 69,480 |
2020-11-24 | $43.55 | $44.03 | $43.46 | $43.91 | $42.98 | 33,903 |
2020-11-23 | $42.84 | $43.42 | $42.84 | $43.23 | $42.31 | 30,512 |
2020-11-20 | $42.50 | $42.65 | $42.39 | $42.60 | $41.70 | 79,800 |
2020-11-19 | $42.48 | $42.66 | $42.16 | $42.66 | $41.76 | 37,473 |
2020-11-18 | $43.05 | $43.22 | $42.42 | $42.42 | $41.52 | 75,861 |
2020-11-17 | $42.63 | $43.05 | $42.28 | $43.00 | $42.09 | 46,380 |
2020-11-16 | $42.63 | $42.87 | $42.41 | $42.83 | $41.92 | 52,021 |
2020-11-13 | $41.67 | $42.00 | $41.61 | $42.00 | $41.11 | 40,337 |
2020-11-12 | $41.86 | $41.86 | $40.83 | $41.10 | $40.23 | 50,005 |
2020-11-11 | $42.27 | $42.27 | $41.52 | $41.87 | $40.98 | 68,845 |
2020-11-10 | $41.35 | $41.98 | $41.18 | $41.88 | $40.99 | 54,074 |
2020-11-09 | $42.24 | $42.58 | $41.18 | $41.18 | $40.31 | 61,441 |
2020-11-06 | $40.68 | $40.68 | $40.18 | $40.23 | $39.38 | 90,262 |
2020-11-05 | $40.19 | $40.69 | $40.19 | $40.59 | $39.73 | 112,471 |
2020-11-04 | $39.32 | $40.12 | $39.09 | $39.69 | $38.85 | 40,329 |
2020-11-03 | $39.21 | $39.67 | $39.17 | $39.59 | $38.75 | 24,153 |
2020-11-02 | $38.37 | $38.66 | $38.24 | $38.66 | $37.84 | 47,813 |
2020-10-30 | $38.17 | $38.29 | $37.65 | $37.94 | $37.14 | 34,918 |
2020-10-29 | $37.74 | $38.53 | $37.55 | $38.34 | $37.53 | 53,836 |
2020-10-28 | $38.19 | $38.35 | $37.83 | $37.85 | $37.05 | 32,754 |
2020-10-27 | $39.22 | $39.44 | $38.92 | $38.99 | $38.16 | 28,710 |
2020-10-26 | $39.69 | $39.76 | $38.96 | $39.41 | $38.58 | 37,903 |
2020-10-23 | $39.95 | $40.17 | $39.78 | $40.16 | $39.31 | 46,017 |
2020-10-22 | $39.51 | $39.83 | $39.27 | $39.77 | $38.93 | 35,461 |
2020-10-21 | $39.70 | $39.79 | $39.38 | $39.38 | $38.55 | 21,973 |
2020-10-20 | $39.82 | $39.96 | $39.48 | $39.56 | $38.72 | 69,095 |
2020-10-19 | $40.21 | $40.30 | $39.42 | $39.49 | $38.65 | 86,551 |
2020-10-16 | $40.38 | $40.38 | $40.09 | $40.11 | $39.26 | 133,825 |
2020-10-15 | $39.40 | $40.38 | $39.40 | $40.32 | $39.47 | 43,161 |
2020-10-14 | $40.31 | $40.46 | $39.90 | $39.90 | $39.06 | 37,335 |
2020-10-13 | $40.28 | $40.44 | $40.07 | $40.21 | $39.36 | 37,384 |
2020-10-12 | $40.29 | $40.54 | $40.20 | $40.49 | $39.63 | 39,504 |
2020-10-09 | $40.21 | $40.33 | $40.00 | $40.14 | $39.29 | 844,703 |
2020-10-08 | $39.72 | $39.90 | $39.54 | $39.90 | $39.06 | 109,526 |
2020-10-07 | $39.29 | $39.52 | $39.24 | $39.41 | $38.58 | 48,533 |
2020-10-06 | $39.08 | $39.64 | $38.77 | $38.80 | $37.98 | 420,485 |
2020-10-05 | $38.45 | $38.94 | $38.31 | $38.91 | $38.09 | 47,541 |
2020-10-02 | $37.07 | $38.17 | $37.07 | $38.06 | $37.25 | 34,924 |
2020-10-01 | $37.46 | $37.76 | $37.28 | $37.75 | $36.95 | 65,680 |
2020-09-30 | $37.49 | $37.64 | $37.03 | $37.27 | $36.48 | 42,726 |
2020-09-29 | $37.29 | $37.29 | $36.83 | $37.12 | $36.33 | 48,596 |
2020-09-28 | $37.01 | $37.33 | $36.93 | $37.25 | $36.46 | 59,804 |
2020-09-25 | $35.81 | $36.45 | $35.81 | $36.34 | $35.57 | 53,794 |
2020-09-24 | $35.76 | $36.35 | $35.50 | $35.97 | $35.21 | 49,261 |
2020-09-23 | $36.82 | $36.99 | $35.89 | $35.89 | $35.13 | 37,610 |
2020-09-22 | $36.88 | $36.92 | $36.42 | $36.83 | $35.92 | 52,417 |
2020-09-21 | $36.88 | $36.88 | $36.29 | $36.63 | $35.73 | 35,471 |
2020-09-18 | $38.01 | $38.18 | $37.42 | $37.63 | $36.70 | 36,213 |
2020-09-17 | $37.50 | $37.96 | $37.38 | $37.89 | $36.96 | 40,213 |
2020-09-16 | $38.03 | $38.47 | $38.00 | $38.01 | $37.07 | 39,192 |
2020-09-15 | $38.08 | $38.08 | $37.70 | $37.77 | $36.84 | 36,897 |
2020-09-14 | $37.47 | $37.80 | $37.43 | $37.76 | $36.83 | 46,757 |
2020-09-11 | $37.32 | $37.33 | $36.79 | $37.07 | $36.16 | 35,829 |
2020-09-10 | $37.75 | $37.94 | $37.10 | $37.15 | $36.23 | 53,399 |
2020-09-09 | $37.49 | $37.70 | $37.32 | $37.54 | $36.62 | 59,688 |
2020-09-08 | $37.40 | $37.54 | $36.97 | $37.04 | $36.13 | 41,134 |
2020-09-04 | $38.35 | $38.35 | $37.16 | $37.79 | $36.86 | 48,284 |
2020-09-03 | $39.15 | $39.15 | $37.91 | $38.04 | $37.10 | 31,638 |
2020-09-02 | $38.80 | $39.36 | $38.62 | $39.31 | $38.34 | 32,366 |
2020-09-01 | $38.37 | $38.72 | $38.31 | $38.72 | $37.77 | 34,712 |
2020-08-31 | $38.78 | $38.78 | $38.41 | $38.41 | $37.46 | 63,350 |
2020-08-28 | $38.78 | $38.78 | $38.48 | $38.75 | $37.80 | 41,375 |
2020-08-27 | $38.57 | $38.75 | $38.33 | $38.57 | $37.62 | 49,815 |
2020-08-26 | $38.72 | $38.77 | $38.51 | $38.60 | $37.65 | 45,937 |
2020-08-25 | $38.96 | $39.00 | $38.47 | $38.80 | $37.85 | 30,504 |
2020-08-24 | $38.66 | $38.87 | $38.55 | $38.87 | $37.91 | 54,579 |
2020-08-21 | $38.44 | $38.49 | $38.22 | $38.44 | $37.49 | 36,014 |
2020-08-20 | $38.41 | $38.75 | $38.41 | $38.58 | $37.63 | 59,403 |
2020-08-19 | $38.98 | $39.02 | $38.70 | $38.77 | $37.81 | 53,287 |
2020-08-18 | $39.15 | $39.15 | $38.68 | $38.83 | $37.87 | 62,260 |
2020-08-17 | $39.13 | $39.20 | $39.03 | $39.13 | $38.17 | 63,553 |
2020-08-14 | $38.90 | $39.15 | $38.85 | $39.01 | $38.05 | 50,961 |
2020-08-13 | $39.13 | $39.28 | $38.94 | $39.09 | $38.13 | 71,821 |
2020-08-12 | $39.42 | $39.46 | $39.15 | $39.23 | $38.26 | 75,169 |
2020-08-11 | $39.59 | $39.72 | $38.94 | $39.06 | $38.10 | 54,954 |
2020-08-10 | $39.14 | $39.41 | $39.08 | $39.14 | $38.18 | 38,709 |
2020-08-07 | $38.34 | $39.04 | $38.34 | $39.04 | $38.08 | 50,020 |
2020-08-06 | $38.61 | $38.68 | $38.31 | $38.46 | $37.51 | 37,101 |
2020-08-05 | $38.39 | $38.63 | $38.28 | $38.63 | $37.67 | 60,982 |
2020-08-04 | $37.88 | $38.03 | $37.71 | $38.01 | $37.07 | 201,082 |
2020-08-03 | $37.60 | $37.96 | $37.54 | $37.91 | $36.98 | 52,428 |
2020-07-31 | $37.61 | $37.61 | $36.79 | $37.36 | $36.44 | 35,405 |
2020-07-30 | $37.27 | $37.69 | $37.05 | $37.61 | $36.68 | 45,236 |
2020-07-29 | $37.01 | $37.74 | $37.01 | $37.65 | $36.72 | 49,466 |
2020-07-28 | $37.23 | $37.23 | $36.84 | $36.85 | $35.94 | 24,843 |
2020-07-27 | $36.81 | $37.17 | $36.61 | $37.14 | $36.22 | 40,973 |
2020-07-24 | $36.95 | $36.97 | $36.65 | $36.72 | $35.82 | 40,274 |
2020-07-23 | $37.10 | $37.47 | $36.80 | $37.10 | $36.19 | 69,232 |
2020-07-22 | $36.75 | $37.09 | $36.75 | $37.01 | $36.10 | 25,643 |
2020-07-21 | $36.78 | $37.12 | $36.76 | $36.85 | $35.94 | 40,043 |
2020-07-20 | $36.57 | $36.60 | $36.23 | $36.41 | $35.52 | 41,679 |
2020-07-17 | $36.47 | $36.71 | $36.41 | $36.62 | $35.72 | 131,239 |
2020-07-16 | $36.37 | $36.50 | $36.16 | $36.38 | $35.48 | 35,019 |
2020-07-15 | $35.99 | $36.62 | $35.98 | $36.55 | $35.65 | 39,423 |
2020-07-14 | $34.87 | $35.38 | $34.66 | $35.34 | $34.47 | 32,879 |
2020-07-13 | $35.64 | $35.85 | $34.81 | $34.81 | $33.95 | 32,337 |
2020-07-10 | $34.70 | $35.26 | $34.70 | $35.24 | $34.37 | 74,831 |
2020-07-09 | $35.36 | $35.36 | $34.37 | $34.77 | $33.91 | 55,200 |
2020-07-08 | $35.14 | $35.33 | $34.97 | $35.30 | $34.43 | 41,086 |
2020-07-07 | $35.75 | $35.75 | $35.13 | $35.16 | $34.29 | 83,058 |
2020-07-06 | $36.21 | $36.22 | $35.79 | $35.89 | $35.01 | 52,887 |
2020-07-02 | $35.92 | $36.19 | $35.46 | $35.54 | $34.66 | 84,399 |
2020-07-01 | $35.75 | $35.97 | $35.24 | $35.35 | $34.48 | 122,710 |
2020-06-30 | $35.13 | $35.78 | $35.11 | $35.71 | $34.83 | 393,164 |
2020-06-29 | $34.59 | $35.26 | $34.59 | $35.20 | $34.33 | 86,129 |
2020-06-26 | $34.66 | $34.71 | $34.15 | $34.22 | $33.38 | 39,172 |
2020-06-25 | $34.26 | $34.90 | $34.07 | $34.90 | $34.04 | 86,082 |
2020-06-24 | $35.17 | $35.25 | $34.04 | $34.41 | $33.56 | 64,483 |
2020-06-23 | $35.99 | $35.99 | $35.48 | $35.54 | $34.66 | 77,257 |
2020-06-22 | $35.04 | $35.46 | $34.66 | $35.46 | $34.59 | 94,753 |
2020-06-19 | $36.03 | $36.03 | $35.01 | $35.16 | $34.29 | 69,837 |
2020-06-18 | $35.33 | $35.78 | $35.26 | $35.51 | $34.64 | 60,499 |
2020-06-17 | $36.22 | $36.29 | $35.61 | $35.70 | $34.82 | 59,126 |
2020-06-16 | $36.71 | $36.74 | $35.80 | $36.25 | $35.36 | 58,729 |
2020-06-15 | $33.88 | $35.61 | $33.72 | $35.43 | $34.55 | 66,343 |
2020-06-12 | $35.43 | $35.50 | $34.02 | $34.86 | $33.92 | 152,441 |
2020-06-11 | $35.45 | $35.51 | $34.18 | $34.21 | $33.29 | 182,240 |
2020-06-10 | $37.65 | $37.76 | $36.79 | $36.82 | $35.83 | 213,130 |
2020-06-09 | $38.00 | $38.09 | $37.67 | $37.82 | $36.80 | 64,333 |
2020-06-08 | $38.33 | $38.56 | $38.23 | $38.56 | $37.52 | 1,624,978 |
2020-06-05 | $38.06 | $38.40 | $37.76 | $37.85 | $36.83 | 70,864 |
2020-06-04 | $36.53 | $36.90 | $36.39 | $36.74 | $35.75 | 134,522 |
2020-06-03 | $36.26 | $36.98 | $36.26 | $36.75 | $35.76 | 95,909 |
2020-06-02 | $35.68 | $35.95 | $35.50 | $35.88 | $34.91 | 97,761 |
2020-06-01 | $35.23 | $35.82 | $35.14 | $35.56 | $34.60 | 63,481 |
2020-05-29 | $35.16 | $35.26 | $34.69 | $35.15 | $34.20 | 70,055 |
2020-05-28 | $36.49 | $36.49 | $35.33 | $35.45 | $34.49 | 71,139 |
2020-05-27 | $35.77 | $36.15 | $34.98 | $36.14 | $35.17 | 57,173 |
2020-05-26 | $35.14 | $35.38 | $34.98 | $35.02 | $34.08 | 85,972 |
2020-05-22 | $34.10 | $34.10 | $33.57 | $34.02 | $33.10 | 66,097 |
2020-05-21 | $33.78 | $34.10 | $33.53 | $33.88 | $32.97 | 57,408 |
2020-05-20 | $33.61 | $34.04 | $33.61 | $33.83 | $32.92 | 39,047 |
2020-05-19 | $33.40 | $33.78 | $33.09 | $33.09 | $32.20 | 78,696 |
2020-05-18 | $32.72 | $33.65 | $32.72 | $33.53 | $32.63 | 218,279 |
2020-05-15 | $31.04 | $31.71 | $30.94 | $31.62 | $30.77 | 59,344 |
2020-05-14 | $30.47 | $31.25 | $29.81 | $31.25 | $30.41 | 47,105 |
2020-05-13 | $31.89 | $31.89 | $30.55 | $30.98 | $30.15 | 75,815 |
2020-05-12 | $33.52 | $33.52 | $32.04 | $32.04 | $31.18 | 46,455 |
2020-05-11 | $33.23 | $33.67 | $32.98 | $33.37 | $32.47 | 94,578 |
2020-05-08 | $32.99 | $33.57 | $32.99 | $33.54 | $32.64 | 51,150 |
2020-05-07 | $32.30 | $32.76 | $32.30 | $32.47 | $31.59 | 98,244 |
2020-05-06 | $32.40 | $32.58 | $31.93 | $31.95 | $31.09 | 200,129 |
2020-05-05 | $32.63 | $33.13 | $32.15 | $32.25 | $31.38 | 41,387 |
2020-05-04 | $31.85 | $32.12 | $31.64 | $32.09 | $31.23 | 90,820 |
2020-05-01 | $32.72 | $32.72 | $31.82 | $32.24 | $31.37 | 111,987 |
2020-04-30 | $33.96 | $33.96 | $33.35 | $33.41 | $32.51 | 154,948 |
2020-04-29 | $33.94 | $34.83 | $33.94 | $34.52 | $33.59 | 216,721 |
2020-04-28 | $33.24 | $33.45 | $32.62 | $32.96 | $32.07 | 129,405 |
2020-04-27 | $31.57 | $32.74 | $31.57 | $32.57 | $31.69 | 211,113 |
2020-04-24 | $31.17 | $31.49 | $30.85 | $31.29 | $30.45 | 103,555 |
2020-04-23 | $30.70 | $31.37 | $30.70 | $30.97 | $30.14 | 106,708 |
2020-04-22 | $30.72 | $30.83 | $30.51 | $30.58 | $29.76 | 92,089 |
2020-04-21 | $30.13 | $30.49 | $29.98 | $30.15 | $29.34 | 66,568 |
2020-04-20 | $31.09 | $31.54 | $30.86 | $31.00 | $30.16 | 127,663 |
2020-04-17 | $31.55 | $31.86 | $31.35 | $31.78 | $30.92 | 232,255 |
2020-04-16 | $30.66 | $30.87 | $30.04 | $30.61 | $29.78 | 262,880 |
2020-04-15 | $30.94 | $30.97 | $30.40 | $30.64 | $29.81 | 245,713 |
2020-04-14 | $32.13 | $32.28 | $31.51 | $31.96 | $31.10 | 172,705 |
2020-04-13 | $32.06 | $32.06 | $30.99 | $31.23 | $30.39 | 1,156,865 |
2020-04-09 | $31.73 | $32.44 | $31.66 | $32.14 | $31.27 | 87,396 |
2020-04-08 | $30.23 | $31.18 | $30.06 | $31.02 | $30.18 | 78,670 |
2020-04-07 | $30.39 | $31.05 | $29.53 | $29.70 | $28.90 | 120,171 |
2020-04-06 | $28.53 | $29.56 | $28.53 | $29.45 | $28.66 | 155,603 |
2020-04-03 | $28.01 | $28.12 | $27.00 | $27.44 | $26.70 | 70,023 |
2020-04-02 | $27.84 | $28.68 | $27.39 | $28.17 | $27.41 | 98,615 |
2020-04-01 | $28.62 | $28.68 | $27.60 | $27.96 | $27.21 | 347,332 |
2020-03-31 | $29.98 | $30.23 | $29.23 | $29.79 | $28.99 | 97,847 |
2020-03-30 | $29.61 | $30.06 | $28.94 | $30.03 | $29.22 | 219,589 |
2020-03-27 | $29.35 | $30.05 | $28.90 | $29.26 | $28.47 | 321,605 |
2020-03-26 | $29.19 | $30.44 | $29.01 | $30.20 | $29.39 | 619,875 |
2020-03-25 | $28.09 | $29.49 | $27.51 | $28.67 | $27.90 | 279,149 |
2020-03-24 | $27.09 | $28.12 | $26.81 | $28.02 | $27.16 | 253,571 |
2020-03-23 | $26.91 | $26.91 | $24.90 | $25.64 | $24.85 | 224,754 |
2020-03-20 | $27.67 | $28.10 | $26.11 | $26.20 | $25.39 | 124,593 |
2020-03-19 | $25.72 | $27.66 | $25.14 | $26.94 | $26.11 | 621,565 |
2020-03-18 | $26.84 | $27.38 | $24.19 | $25.55 | $24.76 | 201,136 |
2020-03-17 | $28.08 | $28.96 | $26.86 | $28.60 | $27.72 | 161,340 |
2020-03-16 | $28.07 | $29.44 | $26.39 | $27.58 | $26.73 | 238,231 |
2020-03-13 | $31.20 | $31.81 | $29.24 | $31.81 | $30.83 | 255,545 |
2020-03-12 | $31.09 | $38.77 | $29.52 | $29.89 | $28.97 | 263,242 |
2020-03-11 | $34.17 | $34.28 | $32.57 | $33.06 | $32.04 | 142,044 |
2020-03-10 | $35.21 | $35.21 | $33.65 | $35.04 | $33.96 | 101,433 |
2020-03-09 | $34.35 | $35.28 | $33.98 | $33.98 | $32.93 | 250,270 |
2020-03-06 | $36.58 | $37.49 | $36.38 | $37.28 | $36.13 | 142,925 |
2020-03-05 | $37.88 | $38.23 | $37.14 | $37.54 | $36.38 | 81,996 |
2020-03-04 | $38.57 | $38.92 | $37.99 | $38.87 | $37.67 | 48,891 |
2020-03-03 | $38.60 | $39.23 | $37.31 | $37.78 | $36.61 | 89,924 |
2020-03-02 | $37.74 | $38.65 | $37.16 | $38.65 | $37.46 | 165,195 |
2020-02-28 | $37.25 | $37.80 | $36.95 | $37.59 | $36.43 | 90,133 |
2020-02-27 | $38.80 | $39.53 | $38.19 | $38.19 | $37.01 | 66,058 |
2020-02-26 | $40.23 | $40.52 | $39.54 | $39.64 | $38.42 | 71,804 |
2020-02-25 | $41.55 | $41.55 | $40.00 | $40.01 | $38.78 | 40,890 |
2020-02-24 | $41.44 | $41.59 | $41.24 | $41.38 | $40.10 | 32,110 |
2020-02-21 | $42.87 | $42.87 | $42.55 | $42.61 | $41.29 | 35,818 |
2020-02-20 | $43.06 | $43.28 | $42.69 | $43.06 | $41.73 | 220,443 |
2020-02-19 | $43.22 | $43.46 | $43.14 | $43.25 | $41.92 | 25,510 |
2020-02-18 | $43.15 | $43.28 | $43.01 | $43.22 | $41.89 | 39,603 |
2020-02-14 | $43.42 | $43.42 | $43.14 | $43.20 | $41.87 | 26,803 |
2020-02-13 | $43.07 | $43.50 | $43.07 | $43.42 | $42.08 | 29,222 |
2020-02-12 | $43.32 | $43.41 | $43.22 | $43.38 | $42.04 | 17,181 |
2020-02-11 | $43.00 | $43.22 | $43.00 | $43.08 | $41.75 | 20,559 |
2020-02-10 | $42.46 | $42.75 | $42.46 | $42.74 | $41.42 | 46,351 |
2020-02-07 | $43.09 | $43.09 | $42.50 | $42.57 | $41.26 | 25,612 |
2020-02-06 | $43.44 | $43.48 | $43.10 | $43.17 | $41.84 | 22,453 |
2020-02-05 | $43.29 | $43.29 | $42.90 | $43.17 | $41.84 | 32,616 |
2020-02-04 | $42.67 | $42.88 | $42.60 | $42.60 | $41.29 | 38,837 |
2020-02-03 | $41.94 | $42.39 | $41.94 | $42.16 | $40.86 | 41,181 |
2020-01-31 | $42.40 | $42.57 | $41.67 | $41.79 | $40.50 | 28,011 |
2020-01-30 | $42.55 | $42.71 | $42.23 | $42.69 | $41.37 | 53,335 |
2020-01-29 | $43.06 | $43.20 | $42.82 | $42.85 | $41.53 | 45,551 |
2020-01-28 | $42.85 | $43.13 | $42.63 | $43.00 | $41.67 | 37,355 |
2020-01-27 | $42.60 | $42.89 | $42.52 | $42.70 | $41.38 | 66,425 |
2020-01-24 | $43.79 | $43.90 | $42.98 | $43.20 | $41.87 | 64,815 |
2020-01-23 | $43.56 | $43.80 | $43.38 | $43.73 | $42.38 | 44,408 |
2020-01-22 | $43.76 | $43.93 | $43.73 | $43.73 | $42.38 | 27,168 |
2020-01-21 | $43.82 | $43.82 | $43.60 | $43.69 | $42.34 | 303,916 |
2020-01-17 | $44.18 | $44.18 | $43.82 | $43.94 | $42.59 | 54,933 |
2020-01-16 | $43.68 | $43.97 | $43.68 | $43.97 | $42.61 | 267,790 |
2020-01-15 | $43.16 | $43.50 | $43.16 | $43.43 | $42.09 | 26,111 |
2020-01-14 | $43.06 | $43.41 | $42.93 | $43.22 | $41.89 | 43,043 |
2020-01-13 | $42.81 | $43.16 | $42.81 | $43.16 | $41.83 | 24,827 |
2020-01-10 | $42.86 | $43.02 | $42.66 | $42.78 | $41.46 | 74,896 |
2020-01-09 | $42.92 | $43.00 | $42.82 | $42.86 | $41.54 | 24,444 |
2020-01-08 | $42.74 | $42.90 | $42.65 | $42.77 | $41.45 | 21,738 |
2020-01-07 | $42.65 | $42.70 | $42.47 | $42.59 | $41.28 | 24,421 |
2020-01-06 | $42.45 | $42.78 | $42.23 | $42.74 | $41.42 | 29,914 |
2020-01-03 | $42.39 | $42.82 | $42.25 | $42.76 | $41.44 | 31,328 |
2020-01-02 | $43.26 | $43.26 | $42.53 | $42.87 | $41.55 | 31,577 |
2019-12-31 | $42.77 | $43.06 | $42.77 | $42.91 | $41.59 | 44,989 |
2019-12-30 | $42.95 | $42.96 | $42.64 | $42.85 | $41.53 | 51,471 |
2019-12-27 | $43.22 | $43.22 | $42.81 | $42.90 | $41.58 | 22,048 |
2019-12-26 | $42.98 | $43.08 | $42.91 | $43.00 | $41.67 | 27,517 |
2019-12-24 | $42.96 | $43.00 | $42.89 | $43.00 | $41.67 | 42,110 |
2019-12-23 | $43.06 | $43.06 | $42.80 | $42.93 | $41.61 | 33,062 |
2019-12-20 | $42.95 | $43.09 | $42.95 | $42.99 | $41.67 | 46,556 |
2019-12-19 | $42.81 | $42.92 | $42.79 | $42.87 | $41.55 | 37,500 |
2019-12-18 | $42.73 | $42.92 | $42.68 | $42.86 | $41.54 | 43,766 |
2019-12-17 | $42.64 | $42.74 | $42.50 | $42.72 | $41.40 | 27,805 |
2019-12-16 | $42.56 | $42.71 | $42.48 | $42.48 | $41.17 | 35,272 |
2019-12-13 | $42.56 | $42.84 | $42.34 | $42.44 | $40.91 | 33,574 |
2019-12-12 | $42.40 | $42.93 | $42.40 | $42.68 | $41.14 | 52,954 |
2019-12-11 | $42.45 | $42.49 | $42.30 | $42.38 | $40.86 | 37,834 |
2019-12-10 | $42.54 | $42.56 | $42.34 | $42.44 | $40.91 | 24,633 |
2019-12-09 | $42.60 | $42.64 | $42.45 | $42.51 | $40.98 | 25,085 |
2019-12-06 | $42.53 | $42.79 | $42.49 | $42.59 | $41.06 | 31,033 |
2019-12-05 | $42.13 | $42.21 | $42.03 | $42.17 | $40.65 | 38,825 |
2019-12-04 | $41.91 | $42.19 | $41.77 | $41.99 | $40.48 | 61,677 |
2019-12-03 | $41.58 | $41.81 | $41.53 | $41.80 | $40.29 | 30,247 |
2019-12-02 | $42.45 | $42.45 | $41.93 | $41.93 | $40.42 | 18,186 |
2019-11-29 | $42.86 | $42.86 | $42.50 | $42.50 | $40.97 | 6,163 |
2019-11-27 | $42.69 | $42.74 | $42.58 | $42.74 | $41.20 | 28,401 |
2019-11-26 | $42.40 | $42.59 | $42.33 | $42.48 | $40.95 | 20,384 |
2019-11-25 | $41.58 | $42.37 | $41.58 | $42.33 | $40.80 | 44,311 |
2019-11-22 | $41.43 | $41.54 | $41.28 | $41.52 | $40.02 | 34,268 |
2019-11-21 | $41.54 | $41.54 | $41.30 | $41.42 | $39.93 | 47,708 |
2019-11-20 | $41.82 | $41.94 | $41.41 | $41.62 | $40.12 | 27,665 |
2019-11-19 | $41.97 | $42.00 | $41.71 | $41.90 | $40.39 | 26,645 |
2019-11-18 | $41.76 | $41.85 | $41.68 | $41.78 | $40.27 | 52,557 |
2019-11-15 | $41.86 | $41.92 | $41.76 | $41.87 | $40.36 | 12,225 |
2019-11-14 | $41.50 | $41.75 | $41.50 | $41.62 | $40.12 | 21,627 |
2019-11-13 | $41.52 | $41.66 | $41.42 | $41.58 | $40.08 | 31,986 |
2019-11-12 | $41.60 | $41.92 | $41.60 | $41.71 | $40.21 | 30,503 |
2019-11-11 | $41.49 | $41.67 | $41.33 | $41.64 | $40.14 | 73,073 |
2019-11-08 | $41.36 | $41.73 | $41.36 | $41.71 | $40.21 | 16,617 |
2019-11-07 | $42.08 | $42.08 | $41.52 | $41.58 | $40.08 | 20,479 |
2019-11-06 | $41.66 | $41.75 | $41.50 | $41.60 | $40.10 | 47,587 |
2019-11-05 | $42.02 | $42.08 | $41.72 | $41.75 | $40.25 | 41,904 |
2019-11-04 | $41.84 | $41.92 | $41.66 | $41.86 | $40.35 | 35,606 |
2019-11-01 | $41.10 | $41.55 | $41.10 | $41.51 | $40.01 | 37,854 |
2019-10-31 | $41.09 | $41.10 | $40.69 | $40.95 | $39.47 | 40,652 |
2019-10-30 | $41.41 | $41.41 | $41.12 | $41.32 | $39.83 | 27,410 |
2019-10-29 | $41.25 | $41.50 | $41.24 | $41.35 | $39.86 | 37,049 |
2019-10-28 | $41.02 | $41.40 | $41.02 | $41.27 | $39.78 | 35,188 |
2019-10-25 | $40.64 | $41.01 | $40.64 | $40.90 | $39.43 | 18,658 |
2019-10-24 | $40.63 | $40.76 | $40.46 | $40.64 | $39.18 | 27,985 |
2019-10-23 | $40.56 | $40.76 | $40.48 | $40.60 | $39.14 | 26,985 |
2019-10-22 | $40.80 | $40.80 | $40.56 | $40.57 | $39.11 | 52,248 |
2019-10-21 | $40.65 | $40.82 | $40.60 | $40.60 | $39.14 | 20,245 |
2019-10-18 | $40.37 | $40.43 | $40.02 | $40.25 | $38.80 | 26,639 |
2019-10-17 | $40.37 | $40.46 | $40.24 | $40.40 | $38.94 | 38,833 |
2019-10-16 | $39.78 | $40.10 | $39.78 | $39.96 | $38.52 | 23,190 |
2019-10-15 | $39.60 | $40.15 | $39.60 | $39.89 | $38.45 | 39,622 |
2019-10-14 | $39.63 | $39.71 | $39.43 | $39.56 | $38.13 | 135,267 |
2019-10-11 | $39.31 | $40.10 | $39.31 | $39.77 | $38.34 | 57,708 |
2019-10-10 | $38.92 | $39.23 | $38.92 | $38.98 | $37.58 | 34,795 |
2019-10-09 | $38.80 | $38.98 | $38.77 | $38.83 | $37.43 | 115,927 |
2019-10-08 | $38.81 | $38.86 | $38.60 | $38.60 | $37.21 | 30,627 |
2019-10-07 | $39.37 | $39.53 | $39.18 | $39.31 | $37.89 | 71,936 |
2019-10-04 | $39.24 | $39.39 | $38.96 | $39.39 | $37.97 | 17,842 |
2019-10-03 | $38.60 | $38.98 | $38.30 | $38.98 | $37.58 | 410,305 |
2019-10-02 | $38.76 | $38.87 | $38.53 | $38.82 | $37.42 | 59,610 |
2019-10-01 | $40.14 | $40.34 | $39.21 | $39.24 | $37.83 | 102,810 |
2019-09-30 | $39.80 | $40.06 | $39.72 | $39.89 | $38.45 | 142,248 |
2019-09-27 | $40.10 | $40.13 | $39.51 | $39.71 | $38.28 | 28,612 |
2019-09-26 | $40.28 | $40.28 | $39.83 | $40.01 | $38.57 | 29,363 |
2019-09-25 | $39.78 | $40.37 | $39.76 | $40.33 | $38.88 | 79,593 |
2019-09-24 | $40.58 | $40.58 | $39.79 | $39.89 | $38.45 | 41,687 |
2019-09-23 | $40.40 | $40.64 | $40.33 | $40.52 | $38.95 | 54,278 |
2019-09-20 | $40.59 | $40.73 | $40.27 | $40.38 | $38.81 | 31,939 |
2019-09-19 | $40.80 | $40.96 | $40.54 | $40.54 | $38.97 | 115,207 |
2019-09-18 | $40.79 | $40.79 | $40.22 | $40.66 | $39.08 | 16,771 |
2019-09-17 | $40.65 | $40.86 | $40.58 | $40.86 | $39.27 | 40,960 |
2019-09-16 | $40.79 | $40.92 | $40.74 | $40.86 | $39.28 | 15,230 |
2019-09-13 | $41.06 | $41.16 | $40.80 | $40.85 | $39.26 | 34,440 |
2019-09-12 | $40.85 | $40.89 | $40.71 | $40.84 | $39.26 | 24,719 |
2019-09-11 | $40.15 | $40.86 | $40.15 | $40.86 | $39.27 | 18,071 |
2019-09-10 | $39.79 | $40.18 | $39.61 | $40.18 | $38.62 | 31,604 |
2019-09-09 | $39.64 | $39.92 | $39.52 | $39.85 | $38.30 | 24,442 |
2019-09-06 | $39.66 | $39.75 | $39.46 | $39.46 | $37.93 | 7,034 |
2019-09-05 | $39.48 | $39.83 | $39.33 | $39.63 | $38.09 | 36,604 |
2019-09-04 | $39.02 | $39.03 | $38.76 | $38.96 | $37.45 | 37,876 |
2019-09-03 | $38.69 | $38.91 | $38.44 | $38.56 | $37.06 | 34,744 |
2019-08-30 | $39.27 | $39.32 | $38.97 | $39.13 | $37.61 | 30,752 |
2019-08-29 | $38.93 | $39.30 | $38.93 | $39.20 | $37.68 | 28,160 |
2019-08-28 | $38.12 | $38.70 | $38.11 | $38.60 | $37.10 | 31,761 |
2019-08-27 | $39.05 | $39.05 | $38.22 | $38.30 | $36.81 | 37,416 |
2019-08-26 | $38.74 | $38.74 | $38.38 | $38.71 | $37.21 | 32,616 |
2019-08-23 | $39.40 | $39.42 | $38.26 | $38.37 | $36.88 | 43,880 |
2019-08-22 | $39.66 | $39.68 | $39.31 | $39.50 | $37.97 | 18,449 |
2019-08-21 | $39.57 | $39.57 | $39.38 | $39.52 | $37.99 | 13,613 |
2019-08-20 | $39.32 | $39.46 | $39.16 | $39.16 | $37.64 | 16,892 |
2019-08-19 | $39.65 | $39.74 | $39.52 | $39.52 | $37.99 | 41,497 |
2019-08-16 | $38.45 | $39.17 | $38.44 | $39.14 | $37.62 | 21,702 |
2019-08-15 | $38.47 | $38.53 | $38.24 | $38.39 | $36.90 | 21,914 |
2019-08-14 | $38.93 | $39.01 | $38.37 | $38.37 | $36.88 | 25,769 |
2019-08-13 | $39.12 | $39.82 | $39.12 | $39.62 | $38.08 | 35,912 |
2019-08-12 | $39.50 | $39.50 | $39.09 | $39.19 | $37.67 | 20,911 |
2019-08-09 | $40.17 | $40.17 | $39.54 | $39.65 | $38.11 | 17,365 |
2019-08-08 | $39.55 | $40.25 | $39.55 | $40.25 | $38.69 | 28,644 |
2019-08-07 | $39.05 | $39.27 | $38.61 | $39.27 | $37.75 | 28,185 |
2019-08-06 | $39.05 | $39.28 | $38.75 | $39.16 | $37.64 | 25,436 |
2019-08-05 | $39.47 | $39.47 | $38.65 | $38.94 | $37.43 | 34,025 |
2019-08-02 | $40.36 | $40.36 | $39.78 | $40.04 | $38.48 | 35,127 |
2019-08-01 | $41.02 | $41.45 | $40.46 | $40.49 | $38.92 | 24,337 |
2019-07-31 | $41.46 | $41.53 | $40.85 | $41.07 | $39.48 | 19,569 |
2019-07-30 | $40.82 | $41.36 | $40.82 | $41.35 | $39.75 | 28,491 |
2019-07-29 | $41.02 | $41.11 | $40.94 | $41.11 | $39.51 | 21,331 |
2019-07-26 | $40.88 | $41.24 | $40.88 | $41.11 | $39.51 | 22,358 |
2019-07-25 | $41.22 | $41.22 | $40.69 | $40.77 | $39.19 | 23,325 |
2019-07-24 | $40.63 | $41.16 | $40.54 | $41.12 | $39.52 | 27,321 |
2019-07-23 | $40.12 | $40.34 | $40.07 | $40.29 | $38.73 | 28,183 |
2019-07-22 | $40.28 | $40.38 | $40.02 | $40.05 | $38.50 | 28,435 |
2019-07-19 | $40.25 | $40.45 | $40.11 | $40.12 | $38.56 | 22,158 |
2019-07-18 | $40.04 | $40.38 | $40.04 | $40.26 | $38.70 | 34,159 |
2019-07-17 | $40.41 | $40.41 | $40.10 | $40.13 | $38.57 | 22,453 |
2019-07-16 | $40.49 | $40.55 | $40.32 | $40.37 | $38.80 | 73,463 |
2019-07-15 | $40.54 | $40.69 | $40.26 | $40.46 | $38.89 | 24,908 |
2019-07-12 | $40.26 | $40.58 | $40.14 | $40.50 | $38.93 | 71,976 |
2019-07-11 | $40.43 | $40.43 | $39.99 | $40.13 | $38.57 | 18,155 |
2019-07-10 | $40.43 | $40.53 | $40.22 | $40.34 | $38.77 | 46,873 |
2019-07-09 | $40.18 | $40.18 | $40.02 | $40.17 | $38.61 | 13,408 |
2019-07-08 | $40.57 | $40.57 | $40.18 | $40.28 | $38.72 | 31,352 |
2019-07-05 | $40.46 | $40.65 | $40.15 | $40.60 | $39.02 | 22,181 |
2019-07-03 | $40.44 | $40.56 | $40.26 | $40.48 | $38.91 | 20,646 |
2019-07-02 | $40.57 | $40.57 | $40.04 | $40.20 | $38.64 | 50,501 |
2019-07-01 | $40.78 | $40.78 | $40.22 | $40.38 | $38.81 | 43,490 |
2019-06-28 | $40.00 | $40.32 | $39.89 | $40.29 | $38.73 | 30,980 |
2019-06-27 | $39.47 | $39.78 | $39.38 | $39.78 | $38.24 | 15,609 |
2019-06-26 | $39.47 | $39.47 | $39.11 | $39.16 | $37.64 | 84,708 |
2019-06-25 | $39.59 | $39.60 | $39.19 | $39.27 | $37.75 | 31,773 |
2019-06-24 | $39.88 | $39.88 | $39.44 | $39.44 | $37.91 | 36,860 |
2019-06-21 | $40.10 | $40.10 | $39.83 | $39.94 | $38.39 | 52,430 |
2019-06-20 | $40.57 | $40.57 | $40.15 | $40.28 | $38.72 | 228,912 |
2019-06-19 | $39.85 | $40.10 | $39.83 | $40.09 | $38.53 | 26,387 |
2019-06-18 | $39.68 | $40.10 | $39.68 | $39.87 | $38.32 | 21,376 |
2019-06-17 | $39.48 | $39.58 | $39.34 | $39.34 | $37.81 | 38,511 |
2019-06-14 | $39.56 | $39.61 | $39.37 | $39.37 | $37.70 | 18,311 |
2019-06-13 | $39.78 | $39.79 | $39.54 | $39.77 | $38.09 | 56,315 |
2019-06-12 | $39.44 | $39.54 | $39.25 | $39.46 | $37.79 | 16,796 |
2019-06-11 | $40.00 | $40.00 | $39.27 | $39.45 | $37.78 | 23,822 |
2019-06-10 | $39.76 | $39.77 | $39.46 | $39.51 | $37.84 | 21,382 |
2019-06-07 | $39.22 | $39.41 | $39.16 | $39.28 | $37.62 | 21,585 |
2019-06-06 | $39.30 | $39.30 | $38.67 | $39.05 | $37.40 | 31,008 |
2019-06-05 | $39.20 | $39.20 | $38.66 | $38.93 | $37.28 | 47,563 |
2019-06-04 | $38.54 | $39.03 | $38.47 | $39.03 | $37.38 | 14,752 |
2019-06-03 | $38.10 | $38.23 | $37.89 | $38.03 | $36.42 | 33,657 |
2019-05-31 | $37.84 | $38.10 | $37.78 | $37.92 | $36.31 | 57,139 |
2019-05-30 | $38.68 | $38.80 | $38.30 | $38.49 | $36.86 | 39,873 |
2019-05-29 | $38.62 | $38.62 | $38.29 | $38.40 | $36.77 | 33,107 |
2019-05-28 | $39.30 | $39.30 | $38.88 | $38.93 | $37.28 | 29,294 |
2019-05-24 | $39.08 | $39.20 | $38.93 | $39.07 | $37.42 | 12,042 |
2019-05-23 | $39.35 | $39.35 | $38.64 | $38.79 | $37.15 | 43,184 |
2019-05-22 | $39.90 | $39.90 | $39.50 | $39.66 | $37.98 | 26,271 |
2019-05-21 | $39.60 | $40.01 | $39.60 | $39.90 | $38.21 | 28,844 |
2019-05-20 | $39.45 | $39.68 | $39.30 | $39.41 | $37.74 | 60,057 |
2019-05-17 | $40.05 | $40.35 | $39.71 | $39.81 | $38.12 | 19,671 |
2019-05-16 | $40.22 | $40.61 | $40.20 | $40.31 | $38.60 | 28,523 |
2019-05-15 | $39.86 | $40.25 | $39.79 | $40.24 | $38.54 | 12,249 |
2019-05-14 | $39.94 | $40.22 | $39.70 | $40.11 | $38.41 | 33,649 |
2019-05-13 | $40.30 | $40.41 | $39.58 | $39.66 | $37.98 | 148,382 |
2019-05-10 | $40.89 | $41.11 | $40.25 | $40.93 | $39.20 | 38,114 |
2019-05-09 | $40.70 | $41.04 | $40.34 | $40.99 | $39.25 | 44,818 |
2019-05-08 | $41.30 | $41.34 | $41.07 | $41.07 | $39.33 | 14,570 |
2019-05-07 | $41.83 | $41.93 | $41.06 | $41.33 | $39.58 | 17,823 |
2019-05-06 | $41.56 | $42.19 | $41.56 | $42.13 | $40.34 | 29,691 |
2019-05-03 | $41.67 | $42.15 | $41.67 | $42.15 | $40.36 | 23,080 |
2019-05-02 | $41.36 | $41.63 | $41.14 | $41.55 | $39.79 | 20,067 |
2019-05-01 | $41.56 | $41.79 | $41.27 | $41.27 | $39.52 | 25,728 |
2019-04-30 | $41.58 | $41.64 | $41.32 | $41.56 | $39.80 | 211,721 |
2019-04-29 | $41.80 | $41.85 | $41.60 | $41.73 | $39.96 | 15,892 |
2019-04-26 | $41.14 | $41.62 | $41.12 | $41.62 | $39.86 | 15,900 |
2019-04-25 | $41.17 | $41.33 | $40.95 | $41.27 | $39.52 | 20,030 |
2019-04-24 | $41.33 | $41.67 | $41.33 | $41.66 | $39.90 | 45,357 |
2019-04-23 | $40.76 | $41.39 | $40.72 | $41.35 | $39.60 | 27,822 |
2019-04-22 | $40.75 | $40.90 | $40.52 | $40.68 | $38.96 | 69,998 |
2019-04-18 | $40.77 | $40.94 | $40.58 | $40.79 | $39.06 | 51,324 |
2019-04-17 | $41.15 | $41.23 | $40.71 | $40.92 | $39.19 | 15,172 |
2019-04-16 | $41.38 | $41.40 | $41.21 | $41.33 | $39.58 | 51,325 |
2019-04-15 | $41.25 | $41.36 | $41.18 | $41.27 | $39.52 | 14,755 |
2019-04-12 | $41.43 | $41.43 | $41.13 | $41.34 | $39.59 | 37,301 |
2019-04-11 | $41.46 | $41.46 | $41.13 | $41.25 | $39.50 | 210,571 |
2019-04-10 | $40.84 | $41.27 | $40.83 | $41.19 | $39.45 | 123,440 |
2019-04-09 | $41.00 | $41.10 | $40.65 | $40.67 | $38.95 | 67,253 |
2019-04-08 | $41.02 | $41.19 | $40.86 | $41.13 | $39.39 | 54,032 |
2019-04-05 | $40.86 | $41.27 | $40.86 | $41.21 | $39.46 | 33,202 |
2019-04-04 | $40.57 | $40.88 | $40.57 | $40.83 | $39.10 | 32,221 |
2019-04-03 | $40.74 | $40.83 | $40.53 | $40.66 | $38.94 | 28,177 |
2019-04-02 | $40.57 | $40.57 | $40.28 | $40.44 | $38.72 | 29,051 |
2019-04-01 | $40.33 | $40.63 | $40.33 | $40.62 | $38.90 | 24,090 |
2019-03-29 | $40.34 | $40.34 | $39.94 | $40.11 | $38.41 | 28,244 |
2019-03-28 | $39.83 | $40.10 | $39.64 | $40.00 | $38.31 | 29,200 |
2019-03-27 | $39.74 | $39.83 | $39.29 | $39.66 | $37.98 | 34,623 |
2019-03-26 | $39.93 | $40.13 | $39.60 | $39.87 | $38.18 | 24,864 |
2019-03-25 | $39.40 | $39.66 | $39.00 | $39.53 | $37.86 | 26,110 |
2019-03-22 | $40.48 | $40.48 | $39.30 | $39.30 | $37.64 | 20,383 |
2019-03-21 | $40.13 | $40.72 | $40.13 | $40.63 | $38.91 | 21,266 |
2019-03-20 | $40.33 | $40.58 | $39.86 | $40.06 | $38.36 | 41,904 |
2019-03-19 | $40.88 | $40.93 | $40.52 | $40.58 | $38.76 | 32,219 |
2019-03-18 | $40.71 | $40.92 | $40.47 | $40.80 | $38.97 | 40,248 |
2019-03-15 | $40.47 | $40.86 | $40.47 | $40.48 | $38.66 | 32,366 |
2019-03-14 | $40.61 | $40.65 | $40.45 | $40.52 | $38.70 | 9,327 |
2019-03-13 | $40.76 | $40.89 | $40.59 | $40.70 | $38.87 | 41,413 |
2019-03-12 | $40.62 | $40.71 | $40.45 | $40.59 | $38.77 | 34,079 |
2019-03-11 | $39.98 | $40.56 | $39.98 | $40.56 | $38.74 | 30,899 |
2019-03-08 | $39.72 | $39.92 | $39.70 | $39.92 | $38.13 | 38,749 |
2019-03-07 | $40.40 | $40.40 | $39.84 | $39.96 | $38.16 | 56,645 |
2019-03-06 | $41.11 | $41.11 | $40.26 | $40.31 | $38.50 | 18,729 |
2019-03-05 | $41.28 | $41.28 | $40.91 | $40.97 | $39.13 | 18,539 |
2019-03-04 | $41.65 | $41.65 | $41.01 | $41.12 | $39.27 | 25,134 |
2019-03-01 | $41.51 | $41.65 | $41.34 | $41.58 | $39.71 | 20,496 |
2019-02-28 | $41.37 | $41.48 | $41.21 | $41.28 | $39.43 | 9,620 |
2019-02-27 | $41.21 | $41.45 | $41.12 | $41.33 | $39.47 | 72,778 |
2019-02-26 | $41.66 | $41.72 | $41.33 | $41.37 | $39.51 | 34,087 |
2019-02-25 | $41.97 | $42.14 | $41.68 | $41.70 | $39.83 | 520,599 |
2019-02-22 | $41.50 | $41.84 | $41.50 | $41.80 | $39.92 | 44,094 |
2019-02-21 | $41.55 | $41.61 | $41.33 | $41.55 | $39.68 | 39,999 |
2019-02-20 | $41.40 | $41.74 | $41.40 | $41.58 | $39.71 | 29,886 |
2019-02-19 | $41.20 | $41.51 | $41.17 | $41.40 | $39.54 | 37,046 |
2019-02-15 | $40.81 | $41.32 | $40.81 | $41.29 | $39.44 | 52,635 |
2019-02-14 | $40.39 | $40.86 | $40.39 | $40.73 | $38.90 | 34,122 |
2019-02-13 | $40.60 | $40.74 | $40.42 | $40.64 | $38.81 | 40,861 |
2019-02-12 | $40.19 | $40.47 | $40.19 | $40.47 | $38.65 | 61,283 |
2019-02-11 | $39.63 | $39.94 | $39.63 | $39.94 | $38.15 | 75,119 |
2019-02-08 | $39.36 | $39.68 | $39.34 | $39.59 | $37.81 | 17,769 |
2019-02-07 | $39.81 | $39.84 | $39.39 | $39.70 | $37.92 | 24,061 |
2019-02-06 | $39.82 | $39.97 | $39.71 | $39.92 | $38.13 | 66,669 |
2019-02-05 | $40.10 | $40.11 | $39.80 | $40.00 | $38.20 | 41,050 |
2019-02-04 | $39.57 | $39.89 | $39.49 | $39.89 | $38.10 | 15,893 |
2019-02-01 | $39.69 | $39.73 | $39.37 | $39.57 | $37.79 | 96,837 |
2019-01-31 | $39.36 | $39.65 | $39.17 | $39.61 | $37.83 | 37,204 |
2019-01-30 | $39.23 | $39.36 | $38.87 | $39.24 | $37.48 | 32,294 |
2019-01-29 | $38.96 | $39.05 | $38.78 | $38.91 | $37.16 | 21,525 |
2019-01-28 | $38.97 | $39.06 | $38.73 | $38.99 | $37.24 | 47,420 |
2019-01-25 | $39.00 | $39.31 | $38.95 | $39.25 | $37.49 | 20,806 |
2019-01-24 | $38.57 | $38.83 | $38.55 | $38.76 | $37.02 | 25,074 |
2019-01-23 | $38.53 | $38.56 | $38.17 | $38.37 | $36.65 | 29,557 |
2019-01-22 | $38.54 | $38.70 | $38.13 | $38.24 | $36.52 | 29,779 |
2019-01-18 | $38.67 | $38.99 | $38.59 | $38.86 | $37.11 | 17,830 |
2019-01-17 | $38.19 | $38.64 | $38.17 | $38.55 | $36.82 | 58,660 |
2019-01-16 | $38.02 | $38.32 | $38.02 | $38.25 | $36.53 | 21,804 |
2019-01-15 | $37.81 | $37.96 | $37.64 | $37.94 | $36.23 | 33,076 |
2019-01-14 | $37.81 | $37.86 | $37.58 | $37.69 | $36.00 | 21,209 |
2019-01-11 | $37.82 | $38.06 | $37.71 | $37.95 | $36.25 | 392,483 |
2019-01-10 | $37.67 | $37.95 | $37.51 | $37.95 | $36.25 | 32,396 |
2019-01-09 | $37.64 | $37.86 | $37.47 | $37.75 | $36.05 | 68,395 |
2019-01-08 | $37.22 | $37.35 | $36.80 | $37.34 | $35.66 | 27,066 |
2019-01-07 | $36.24 | $37.01 | $36.24 | $36.73 | $35.08 | 29,882 |
2019-01-04 | $35.70 | $36.40 | $35.60 | $36.35 | $34.72 | 27,974 |
2019-01-03 | $35.75 | $35.75 | $34.95 | $35.20 | $33.62 | 53,023 |
2019-01-02 | $35.27 | $35.91 | $35.27 | $35.83 | $34.22 | 26,812 |
2018-12-31 | $35.67 | $35.82 | $35.30 | $35.82 | $34.21 | 157,892 |
2018-12-28 | $35.47 | $35.97 | $35.24 | $35.53 | $33.93 | 135,168 |
2018-12-27 | $34.96 | $35.30 | $34.16 | $35.30 | $33.71 | 170,763 |
2018-12-26 | $33.62 | $35.24 | $33.60 | $35.10 | $33.52 | 260,050 |
2018-12-24 | $33.90 | $34.23 | $33.54 | $33.54 | $32.03 | 93,303 |
2018-12-21 | $35.02 | $35.35 | $34.19 | $34.21 | $32.67 | 267,472 |
2018-12-20 | $35.42 | $35.69 | $34.70 | $35.08 | $33.50 | 138,137 |
2018-12-19 | $36.33 | $36.65 | $35.44 | $35.58 | $33.98 | 64,036 |
2018-12-18 | $36.42 | $36.80 | $36.28 | $36.34 | $34.71 | 56,189 |
2018-12-17 | $36.87 | $37.28 | $36.19 | $36.24 | $34.61 | 208,312 |
2018-12-14 | $37.74 | $37.88 | $37.10 | $37.28 | $35.46 | 24,094 |
2018-12-13 | $38.49 | $38.49 | $37.79 | $37.85 | $36.00 | 20,329 |
2018-12-12 | $38.39 | $38.86 | $38.37 | $38.38 | $36.51 | 594,653 |
2018-12-11 | $38.52 | $38.61 | $37.80 | $38.06 | $36.20 | 45,214 |
2018-12-10 | $38.27 | $38.32 | $37.61 | $38.05 | $36.19 | 59,982 |
2018-12-07 | $38.99 | $38.99 | $38.00 | $38.08 | $36.22 | 81,063 |
2018-12-06 | $38.60 | $38.96 | $38.08 | $38.91 | $37.01 | 38,484 |
2018-12-04 | $40.94 | $40.94 | $39.00 | $39.11 | $37.20 | 147,035 |
2018-12-03 | $40.70 | $40.77 | $40.30 | $40.77 | $38.78 | 19,954 |
2018-11-30 | $39.96 | $40.43 | $39.96 | $40.36 | $38.39 | 44,392 |
2018-11-29 | $40.07 | $40.36 | $39.86 | $40.13 | $38.17 | 60,780 |
2018-11-28 | $39.40 | $40.24 | $39.14 | $40.19 | $38.23 | 12,300 |
2018-11-27 | $39.52 | $39.52 | $39.18 | $39.30 | $37.38 | 20,282 |
2018-11-26 | $39.61 | $39.61 | $39.36 | $39.61 | $37.68 | 12,710 |
2018-11-23 | $38.85 | $39.34 | $38.85 | $39.08 | $37.17 | 31,801 |
2018-11-21 | $38.88 | $39.40 | $38.74 | $39.04 | $37.14 | 40,215 |
2018-11-20 | $38.95 | $39.24 | $38.65 | $38.70 | $36.81 | 39,950 |
2018-11-19 | $40.06 | $40.06 | $39.26 | $39.37 | $37.45 | 43,559 |
2018-11-16 | $39.89 | $40.27 | $39.74 | $40.27 | $38.31 | 17,589 |
2018-11-15 | $39.42 | $40.17 | $39.36 | $40.01 | $38.06 | 25,682 |
2018-11-14 | $40.08 | $40.32 | $39.41 | $39.65 | $37.72 | 7,734 |
2018-11-13 | $39.90 | $40.35 | $39.81 | $39.90 | $37.95 | 10,760 |
2018-11-12 | $40.49 | $40.49 | $39.84 | $39.84 | $37.90 | 129,657 |
2018-11-09 | $41.09 | $41.09 | $40.31 | $40.64 | $38.65 | 255,638 |
2018-11-08 | $41.43 | $41.48 | $41.11 | $41.33 | $39.31 | 293,143 |
2018-11-07 | $40.86 | $41.39 | $40.67 | $41.39 | $39.37 | 222,770 |
2018-11-06 | $40.40 | $40.77 | $40.40 | $40.68 | $38.70 | 22,649 |
2018-11-05 | $40.32 | $40.59 | $40.17 | $40.41 | $38.44 | 18,866 |
2018-11-02 | $40.33 | $40.78 | $40.19 | $40.39 | $38.42 | 28,207 |
2018-11-01 | $40.01 | $40.43 | $39.80 | $40.40 | $38.43 | 22,069 |
2018-10-31 | $40.00 | $40.16 | $39.69 | $39.69 | $37.75 | 22,803 |
2018-10-30 | $39.11 | $39.70 | $39.11 | $39.70 | $37.76 | 30,579 |
2018-10-29 | $39.43 | $39.79 | $38.53 | $38.91 | $37.01 | 73,230 |
2018-10-26 | $38.75 | $39.35 | $38.52 | $38.86 | $36.96 | 29,949 |
2018-10-25 | $38.91 | $39.42 | $38.89 | $39.27 | $37.35 | 19,627 |
2018-10-24 | $39.88 | $39.88 | $38.52 | $38.57 | $36.69 | 24,054 |
2018-10-23 | $39.66 | $40.05 | $39.10 | $39.83 | $37.89 | 37,941 |
2018-10-22 | $40.23 | $40.27 | $39.92 | $40.11 | $38.15 | 25,566 |
2018-10-19 | $40.59 | $40.61 | $39.95 | $40.02 | $38.07 | 19,433 |
2018-10-18 | $40.81 | $40.95 | $40.29 | $40.35 | $38.38 | 17,641 |
2018-10-17 | $41.04 | $41.17 | $40.78 | $41.17 | $39.16 | 36,231 |
2018-10-16 | $40.34 | $41.26 | $40.19 | $41.17 | $39.16 | 30,939 |
2018-10-15 | $39.89 | $40.29 | $39.79 | $40.28 | $38.31 | 13,626 |
2018-10-12 | $40.53 | $40.53 | $39.63 | $39.94 | $37.99 | 24,403 |
2018-10-11 | $40.54 | $40.83 | $39.89 | $39.89 | $37.94 | 53,566 |
2018-10-10 | $41.66 | $41.66 | $40.80 | $40.80 | $38.81 | 29,738 |
2018-10-09 | $41.84 | $42.08 | $41.74 | $41.74 | $39.70 | 16,304 |
2018-10-08 | $41.94 | $42.05 | $41.60 | $41.88 | $39.84 | 28,901 |
2018-10-05 | $42.46 | $42.46 | $41.76 | $42.03 | $39.98 | 23,933 |
2018-10-04 | $42.66 | $42.78 | $42.19 | $42.30 | $40.24 | 48,325 |
2018-10-03 | $43.02 | $43.08 | $42.56 | $42.90 | $40.81 | 113,338 |
2018-10-02 | $43.02 | $43.02 | $42.56 | $42.64 | $40.56 | 40,385 |
2018-10-01 | $43.82 | $43.82 | $42.98 | $43.15 | $41.05 | 20,019 |
2018-09-28 | $43.47 | $43.68 | $43.38 | $43.46 | $41.34 | 16,922 |
2018-09-27 | $43.40 | $43.64 | $43.39 | $43.39 | $41.27 | 9,272 |
2018-09-26 | $43.80 | $43.81 | $43.36 | $43.44 | $41.32 | 36,380 |
2018-09-25 | $43.86 | $43.90 | $43.77 | $43.81 | $41.57 | 12,499 |
2018-09-24 | $43.96 | $44.00 | $43.68 | $43.85 | $41.61 | 25,270 |
2018-09-21 | $44.09 | $44.28 | $43.92 | $43.94 | $41.70 | 53,088 |
2018-09-20 | $43.77 | $44.16 | $43.77 | $44.06 | $41.81 | 15,054 |
2018-09-19 | $43.89 | $44.11 | $43.65 | $43.70 | $41.47 | 29,195 |
2018-09-18 | $44.09 | $44.20 | $43.98 | $44.07 | $41.82 | 24,047 |
2018-09-17 | $44.42 | $44.42 | $43.94 | $43.97 | $41.73 | 14,315 |
2018-09-14 | $44.43 | $44.50 | $44.25 | $44.48 | $42.21 | 18,422 |
2018-09-13 | $44.63 | $44.63 | $44.16 | $44.20 | $41.94 | 22,439 |
2018-09-12 | $44.34 | $44.34 | $43.99 | $44.28 | $42.02 | 36,692 |
2018-09-11 | $44.40 | $44.49 | $44.24 | $44.39 | $42.12 | 14,357 |
2018-09-10 | $44.42 | $44.56 | $44.35 | $44.40 | $42.13 | 16,578 |
2018-09-07 | $44.57 | $44.61 | $44.24 | $44.27 | $42.01 | 30,864 |
2018-09-06 | $44.86 | $44.86 | $44.45 | $44.53 | $42.25 | 28,324 |
2018-09-05 | $44.96 | $44.96 | $44.37 | $44.73 | $42.45 | 14,411 |
2018-09-04 | $44.75 | $44.85 | $44.50 | $44.73 | $42.45 | 15,451 |
2018-08-31 | $44.42 | $44.92 | $44.42 | $44.86 | $42.57 | 22,188 |
2018-08-30 | $44.60 | $44.92 | $44.58 | $44.74 | $42.46 | 11,826 |
2018-08-29 | $44.79 | $44.94 | $44.62 | $44.87 | $42.58 | 42,404 |
2018-08-28 | $44.72 | $44.90 | $44.63 | $44.82 | $42.53 | 26,805 |
2018-08-27 | $44.62 | $45.04 | $44.62 | $44.75 | $42.47 | 25,373 |
2018-08-24 | $44.64 | $44.73 | $44.55 | $44.71 | $42.43 | 24,130 |
2018-08-23 | $44.86 | $44.86 | $44.49 | $44.58 | $42.30 | 102,843 |
2018-08-22 | $44.54 | $44.77 | $44.54 | $44.67 | $42.39 | 14,652 |
2018-08-21 | $44.34 | $44.71 | $44.34 | $44.61 | $42.33 | 17,683 |
2018-08-20 | $43.99 | $44.23 | $43.94 | $44.16 | $41.91 | 30,908 |
2018-08-17 | $43.67 | $43.91 | $43.52 | $43.87 | $41.63 | 23,074 |
2018-08-16 | $43.68 | $43.89 | $43.59 | $43.76 | $41.53 | 22,638 |
2018-08-15 | $43.80 | $43.80 | $43.24 | $43.40 | $41.18 | 20,665 |
2018-08-14 | $43.49 | $43.95 | $43.49 | $43.93 | $41.68 | 10,013 |
2018-08-13 | $43.58 | $43.69 | $43.25 | $43.42 | $41.20 | 29,826 |
2018-08-10 | $43.53 | $43.85 | $43.46 | $43.59 | $41.37 | 13,885 |
2018-08-09 | $43.92 | $43.92 | $43.71 | $43.76 | $41.53 | 26,646 |
2018-08-08 | $44.03 | $44.03 | $43.45 | $43.74 | $41.51 | 17,028 |
2018-08-07 | $43.89 | $44.00 | $43.79 | $43.83 | $41.59 | 19,428 |
2018-08-06 | $43.61 | $43.73 | $43.40 | $43.65 | $41.42 | 15,973 |
2018-08-03 | $43.74 | $43.74 | $43.19 | $43.44 | $41.22 | 22,072 |
2018-08-02 | $43.10 | $43.56 | $42.89 | $43.56 | $41.34 | 267,952 |
2018-08-01 | $43.04 | $43.09 | $42.94 | $43.00 | $40.81 | 137,903 |
2018-07-31 | $42.91 | $43.12 | $42.73 | $43.03 | $40.83 | 23,543 |
2018-07-30 | $42.99 | $42.99 | $42.60 | $42.60 | $40.43 | 19,054 |
2018-07-27 | $43.67 | $43.67 | $42.73 | $42.88 | $40.69 | 22,335 |
2018-07-26 | $43.21 | $43.64 | $43.21 | $43.53 | $41.31 | 20,992 |
2018-07-25 | $43.28 | $43.28 | $42.91 | $43.17 | $40.97 | 18,900 |
2018-07-24 | $43.66 | $43.66 | $42.91 | $43.08 | $40.88 | 34,779 |
2018-07-23 | $43.25 | $43.52 | $43.16 | $43.41 | $41.19 | 15,206 |
2018-07-20 | $43.57 | $43.57 | $43.28 | $43.36 | $41.15 | 21,356 |
2018-07-19 | $43.15 | $43.52 | $43.03 | $43.45 | $41.23 | 18,578 |
2018-07-18 | $43.00 | $43.21 | $42.87 | $43.14 | $40.94 | 31,904 |
2018-07-17 | $42.82 | $43.09 | $42.82 | $42.98 | $40.78 | 17,161 |
2018-07-16 | $42.93 | $42.95 | $42.60 | $42.70 | $40.52 | 28,146 |
2018-07-13 | $43.05 | $43.17 | $42.85 | $42.91 | $40.72 | 94,545 |
2018-07-12 | $43.00 | $43.01 | $42.64 | $42.93 | $40.74 | 28,645 |
2018-07-11 | $42.94 | $43.14 | $42.80 | $42.83 | $40.64 | 36,092 |
2018-07-10 | $43.39 | $43.46 | $43.07 | $43.22 | $41.01 | 22,667 |
2018-07-09 | $43.28 | $43.38 | $43.10 | $43.38 | $41.17 | 20,305 |
2018-07-06 | $42.60 | $43.17 | $42.60 | $43.10 | $40.90 | 33,253 |
2018-07-05 | $42.49 | $42.74 | $42.28 | $42.70 | $40.52 | 52,010 |
2018-07-03 | $42.43 | $42.54 | $42.29 | $42.31 | $40.15 | 93,537 |
2018-07-02 | $41.74 | $42.24 | $41.60 | $42.24 | $40.08 | 30,931 |
2018-06-29 | $42.04 | $42.20 | $41.82 | $41.82 | $39.69 | 12,230 |
2018-06-28 | $41.93 | $42.06 | $41.63 | $41.99 | $39.85 | 51,067 |
2018-06-27 | $42.63 | $42.63 | $41.82 | $41.82 | $39.69 | 35,019 |
2018-06-26 | $42.19 | $42.63 | $42.04 | $42.39 | $40.23 | 88,709 |
2018-06-25 | $42.72 | $42.72 | $42.10 | $42.24 | $39.99 | 23,316 |
2018-06-22 | $43.45 | $43.45 | $42.83 | $42.91 | $40.62 | 11,713 |
2018-06-21 | $43.30 | $43.30 | $42.95 | $43.04 | $40.74 | 27,433 |
2018-06-20 | $43.19 | $43.39 | $43.04 | $43.37 | $41.06 | 24,589 |
2018-06-19 | $42.86 | $43.08 | $42.55 | $43.01 | $40.72 | 27,481 |
2018-06-18 | $42.97 | $43.14 | $42.71 | $43.14 | $40.84 | 116,837 |
2018-06-15 | $42.76 | $42.97 | $42.64 | $42.97 | $40.68 | 24,364 |
2018-06-14 | $42.76 | $42.97 | $42.67 | $42.95 | $40.66 | 21,950 |
2018-06-13 | $43.06 | $43.06 | $42.74 | $42.78 | $40.50 | 15,837 |
2018-06-12 | $42.89 | $43.10 | $42.86 | $42.95 | $40.66 | 22,468 |
2018-06-11 | $43.05 | $43.05 | $42.82 | $43.00 | $40.71 | 25,560 |
2018-06-08 | $42.75 | $42.91 | $42.69 | $42.88 | $40.60 | 458,627 |
2018-06-07 | $43.04 | $43.11 | $42.60 | $42.77 | $40.49 | 33,017 |
2018-06-06 | $42.93 | $43.03 | $42.77 | $43.03 | $40.74 | 11,279 |
2018-06-05 | $42.63 | $42.82 | $42.45 | $42.82 | $40.54 | 33,663 |
2018-06-04 | $42.33 | $42.55 | $42.20 | $42.55 | $40.28 | 133,572 |
2018-06-01 | $42.12 | $42.17 | $42.01 | $42.11 | $39.86 | 66,772 |
2018-05-31 | $42.26 | $42.26 | $41.80 | $41.85 | $39.62 | 10,618 |
2018-05-30 | $42.04 | $42.31 | $42.04 | $42.23 | $39.98 | 30,443 |
2018-05-29 | $41.51 | $41.72 | $41.47 | $41.63 | $39.41 | 15,833 |
2018-05-25 | $41.63 | $41.71 | $41.55 | $41.62 | $39.40 | 6,676 |
2018-05-24 | $41.51 | $41.62 | $41.30 | $41.62 | $39.40 | 6,161 |
2018-05-23 | $41.54 | $41.54 | $41.40 | $41.46 | $39.25 | 3,286 |
2018-05-22 | $41.78 | $41.84 | $41.56 | $41.56 | $39.35 | 29,532 |
2018-05-21 | $41.69 | $41.74 | $41.47 | $41.58 | $39.36 | 26,853 |
2018-05-18 | $41.28 | $41.44 | $41.28 | $41.39 | $39.18 | 17,898 |
2018-05-17 | $41.28 | $41.47 | $41.16 | $41.41 | $39.20 | 11,929 |
2018-05-16 | $40.94 | $41.33 | $40.92 | $41.11 | $38.91 | 16,144 |
2018-05-15 | $40.43 | $40.80 | $40.43 | $40.72 | $38.55 | 12,232 |
2018-05-14 | $40.96 | $40.98 | $40.70 | $40.72 | $38.55 | 28,901 |
2018-05-11 | $40.86 | $40.88 | $40.67 | $40.83 | $38.65 | 15,030 |
2018-05-10 | $40.43 | $40.77 | $40.43 | $40.64 | $38.47 | 8,806 |
2018-05-09 | $40.02 | $40.43 | $40.02 | $40.42 | $38.27 | 26,898 |
2018-05-08 | $39.99 | $40.09 | $39.93 | $40.05 | $37.91 | 13,286 |
2018-05-07 | $39.98 | $40.14 | $39.77 | $39.98 | $37.85 | 21,937 |
2018-05-04 | $39.24 | $39.81 | $39.23 | $39.77 | $37.65 | 2,839 |
2018-05-03 | $39.52 | $39.52 | $38.89 | $39.25 | $37.15 | 7,591 |
2018-05-02 | $39.32 | $39.60 | $39.22 | $39.44 | $37.34 | 5,675 |
2018-05-01 | $38.91 | $39.11 | $38.65 | $39.11 | $37.03 | 15,989 |
2018-04-30 | $39.49 | $39.49 | $39.02 | $39.07 | $36.99 | 41,676 |
2018-04-27 | $39.49 | $39.49 | $39.35 | $39.40 | $37.30 | 6,892 |
2018-04-26 | $39.55 | $39.69 | $39.44 | $39.56 | $37.45 | 28,152 |
2018-04-25 | $39.46 | $39.56 | $39.28 | $39.46 | $37.36 | 13,336 |
2018-04-24 | $40.08 | $40.08 | $39.44 | $39.58 | $37.47 | 14,622 |
2018-04-23 | $40.12 | $40.12 | $39.74 | $39.76 | $37.64 | 19,663 |
2018-04-20 | $40.17 | $40.17 | $39.83 | $39.83 | $37.71 | 24,506 |
2018-04-19 | $40.16 | $40.26 | $39.98 | $40.03 | $37.90 | 31,095 |
2018-04-18 | $40.58 | $40.63 | $40.42 | $40.42 | $38.26 | 5,479 |
2018-04-17 | $40.28 | $40.47 | $40.20 | $40.39 | $38.24 | 23,443 |
2018-04-16 | $39.99 | $40.05 | $39.78 | $40.05 | $37.92 | 12,464 |
2018-04-13 | $39.68 | $39.75 | $39.51 | $39.64 | $37.52 | 16,008 |
2018-04-12 | $39.68 | $39.91 | $39.68 | $39.77 | $37.65 | 14,133 |
2018-04-11 | $39.15 | $39.65 | $39.15 | $39.43 | $37.33 | 7,323 |
2018-04-10 | $39.05 | $39.62 | $39.05 | $39.52 | $37.41 | 13,037 |
2018-04-09 | $39.02 | $39.35 | $38.93 | $38.93 | $36.86 | 16,196 |
2018-04-06 | $39.25 | $39.31 | $38.66 | $38.87 | $36.80 | 11,040 |
2018-04-05 | $39.50 | $39.67 | $39.37 | $39.60 | $37.49 | 8,761 |
2018-04-04 | $38.68 | $39.34 | $38.68 | $39.34 | $37.24 | 22,943 |
2018-04-03 | $38.73 | $38.90 | $38.55 | $38.90 | $36.83 | 5,808 |
2018-04-02 | $39.07 | $39.10 | $38.12 | $38.46 | $36.41 | 15,906 |
2018-03-29 | $39.18 | $39.47 | $39.12 | $39.12 | $37.04 | 6,872 |
2018-03-28 | $39.17 | $39.17 | $38.72 | $38.77 | $36.70 | 19,134 |
2018-03-27 | $39.37 | $39.52 | $39.13 | $39.18 | $37.09 | 3,771 |
2018-03-26 | $39.15 | $39.49 | $38.84 | $39.48 | $37.38 | 33,941 |
2018-03-23 | $39.60 | $39.60 | $38.58 | $38.58 | $36.52 | 17,283 |
2018-03-22 | $40.17 | $40.17 | $39.51 | $39.57 | $37.46 | 6,520 |
2018-03-21 | $40.52 | $40.73 | $40.51 | $40.53 | $38.31 | 7,139 |
2018-03-20 | $40.51 | $40.51 | $40.30 | $40.32 | $38.10 | 2,169 |
2018-03-19 | $40.53 | $40.53 | $40.10 | $40.10 | $37.90 | 8,585 |
2018-03-16 | $40.34 | $40.83 | $40.34 | $40.70 | $38.47 | 11,692 |
2018-03-15 | $40.53 | $40.61 | $40.33 | $40.41 | $38.19 | 2,174 |
2018-03-14 | $40.68 | $40.76 | $40.47 | $40.52 | $38.30 | 6,677 |
2018-03-13 | $41.11 | $41.11 | $40.62 | $40.69 | $38.46 | 8,488 |
2018-03-12 | $40.85 | $40.91 | $40.77 | $40.88 | $38.64 | 14,853 |
2018-03-09 | $40.20 | $40.70 | $40.20 | $40.70 | $38.47 | 42,170 |
2018-03-08 | $40.05 | $40.30 | $39.79 | $40.05 | $37.85 | 38,438 |
2018-03-07 | $39.88 | $40.17 | $39.88 | $40.17 | $37.97 | 2,982 |
2018-03-06 | $39.52 | $39.79 | $39.39 | $39.77 | $37.59 | 58,219 |
2018-03-05 | $38.91 | $39.46 | $38.81 | $39.34 | $37.18 | 18,220 |
2018-03-02 | $38.28 | $39.04 | $38.28 | $39.00 | $36.86 | 4,713 |
2018-03-01 | $38.85 | $39.03 | $38.33 | $38.62 | $36.50 | 7,829 |
2018-02-28 | $39.43 | $39.43 | $38.75 | $38.75 | $36.62 | 9,167 |
2018-02-27 | $39.91 | $39.92 | $39.29 | $39.33 | $37.17 | 17,042 |
2018-02-26 | $39.63 | $39.87 | $39.43 | $39.83 | $37.64 | 222,084 |
2018-02-23 | $39.10 | $39.47 | $39.10 | $39.47 | $37.30 | 4,996 |
2018-02-22 | $39.36 | $39.36 | $39.10 | $39.10 | $36.95 | 497 |
2018-02-21 | $39.42 | $39.72 | $39.30 | $39.30 | $37.14 | 7,857 |
2018-02-20 | $39.28 | $39.49 | $39.01 | $39.11 | $36.96 | 9,938 |
2018-02-16 | $39.35 | $39.58 | $39.35 | $39.53 | $37.36 | 7,998 |
2018-02-15 | $38.95 | $39.35 | $38.95 | $39.28 | $37.12 | 7,185 |
2018-02-14 | $37.95 | $38.98 | $37.95 | $38.91 | $36.77 | 24,519 |
2018-02-13 | $38.13 | $38.29 | $38.02 | $38.29 | $36.19 | 4,539 |
2018-02-12 | $37.94 | $38.33 | $37.68 | $38.14 | $36.05 | 16,287 |
2018-02-09 | $37.90 | $37.90 | $36.95 | $37.61 | $35.55 | 230,311 |
2018-02-08 | $38.67 | $38.67 | $37.82 | $37.86 | $35.78 | 9,001 |
2018-02-07 | $38.62 | $38.89 | $38.60 | $38.69 | $36.57 | 22,775 |
2018-02-06 | $37.81 | $38.82 | $37.75 | $38.63 | $36.51 | 15,733 |
2018-02-05 | $39.41 | $39.60 | $38.41 | $38.41 | $36.30 | 17,801 |
2018-02-02 | $40.51 | $40.51 | $39.77 | $39.77 | $37.59 | 4,419 |
2018-02-01 | $40.56 | $40.70 | $40.37 | $40.52 | $38.29 | 10,580 |
2018-01-31 | $40.66 | $40.73 | $40.47 | $40.54 | $38.32 | 13,393 |
2018-01-30 | $40.82 | $40.95 | $40.74 | $40.78 | $38.54 | 17,904 |
2018-01-29 | $41.09 | $41.40 | $41.09 | $41.09 | $38.84 | 11,972 |
2018-01-26 | $41.19 | $41.41 | $41.10 | $41.40 | $39.13 | 8,284 |
2018-01-25 | $41.37 | $41.37 | $41.06 | $41.26 | $39.00 | 20,719 |
2018-01-24 | $41.79 | $41.79 | $41.15 | $41.30 | $39.03 | 18,824 |
2018-01-23 | $41.45 | $41.55 | $41.25 | $41.49 | $39.21 | 24,726 |
2018-01-22 | $41.17 | $41.47 | $41.17 | $41.47 | $39.19 | 23,845 |
2018-01-19 | $40.79 | $41.18 | $40.73 | $41.15 | $38.89 | 7,044 |
2018-01-18 | $40.72 | $40.78 | $40.66 | $40.75 | $38.51 | 12,244 |
2018-01-17 | $40.61 | $40.94 | $40.57 | $40.89 | $38.65 | 8,333 |
2018-01-16 | $40.97 | $41.05 | $40.33 | $40.36 | $38.15 | 14,816 |
2018-01-12 | $40.66 | $40.86 | $40.62 | $40.67 | $38.44 | 14,126 |
2018-01-11 | $40.33 | $40.49 | $40.28 | $40.49 | $38.27 | 14,795 |
2018-01-10 | $39.73 | $39.99 | $39.73 | $39.84 | $37.65 | 7,744 |
2018-01-09 | $40.09 | $40.09 | $40.07 | $40.08 | $37.88 | 3,380 |
2018-01-08 | $40.05 | $40.17 | $39.78 | $40.11 | $37.91 | 10,800 |
2018-01-05 | $39.91 | $39.95 | $39.81 | $39.93 | $37.74 | 6,102 |
2018-01-04 | $39.79 | $39.90 | $39.77 | $39.86 | $37.67 | 13,941 |
2018-01-03 | $39.79 | $39.79 | $39.64 | $39.75 | $37.57 | 5,372 |
2018-01-02 | $39.47 | $39.79 | $39.47 | $39.79 | $37.61 | 20,123 |
2017-12-29 | $39.64 | $39.66 | $39.48 | $39.52 | $37.35 | 4,631 |
2017-12-28 | $39.75 | $39.75 | $39.53 | $39.59 | $37.42 | 12,986 |
2017-12-27 | $39.65 | $39.68 | $39.51 | $39.52 | $37.35 | 7,387 |
2017-12-26 | $39.54 | $39.59 | $39.53 | $39.56 | $37.39 | 3,466 |
2017-12-22 | $39.57 | $39.69 | $39.51 | $39.65 | $37.47 | 17,936 |
2017-12-21 | $39.72 | $39.82 | $39.66 | $39.70 | $37.52 | 4,746 |
2017-12-20 | $39.72 | $39.87 | $39.66 | $39.79 | $37.46 | 17,044 |
2017-12-19 | $40.29 | $40.29 | $39.60 | $39.67 | $37.35 | 9,447 |
2017-12-18 | $39.90 | $40.14 | $39.80 | $39.97 | $37.63 | 26,179 |
2017-12-15 | $39.32 | $39.66 | $39.31 | $39.55 | $37.23 | 6,952 |
2017-12-14 | $39.40 | $39.40 | $38.89 | $38.89 | $36.61 | 27,399 |
2017-12-13 | $39.39 | $39.48 | $39.37 | $39.39 | $37.09 | 35,672 |
2017-12-12 | $39.12 | $39.31 | $39.11 | $39.11 | $36.82 | 10,744 |
2017-12-11 | $39.50 | $39.50 | $39.11 | $39.11 | $36.82 | 72,074 |
2017-12-08 | $39.60 | $39.60 | $39.31 | $39.31 | $37.01 | 3,600 |
2017-12-07 | $39.32 | $39.47 | $39.32 | $39.36 | $37.06 | 4,976 |
2017-12-06 | $39.28 | $39.28 | $39.17 | $39.18 | $36.89 | 4,884 |
2017-12-05 | $39.54 | $39.63 | $39.31 | $39.31 | $37.01 | 5,066 |
2017-12-04 | $40.38 | $40.38 | $39.45 | $39.47 | $37.16 | 47,974 |
2017-12-01 | $40.00 | $40.00 | $38.91 | $39.55 | $37.23 | 12,018 |
2017-11-30 | $40.25 | $40.25 | $39.98 | $40.09 | $37.74 | 53,252 |
2017-11-29 | $39.96 | $40.22 | $39.91 | $40.04 | $37.69 | 17,585 |
2017-11-28 | $39.47 | $39.68 | $39.47 | $39.55 | $37.24 | 1,688 |
2017-11-27 | $39.50 | $39.52 | $39.30 | $39.31 | $37.01 | 13,291 |
2017-11-24 | $39.42 | $39.42 | $39.32 | $39.37 | $37.06 | 3,164 |
2017-11-22 | $39.53 | $39.59 | $39.45 | $39.45 | $37.14 | 3,291 |
2017-11-21 | $39.15 | $39.56 | $39.15 | $39.56 | $37.24 | 5,650 |
2017-11-20 | $38.97 | $39.05 | $38.93 | $39.05 | $36.76 | 8,527 |
2017-11-17 | $38.63 | $38.94 | $38.63 | $38.86 | $36.59 | 10,648 |
2017-11-16 | $38.55 | $38.76 | $38.55 | $38.71 | $36.44 | 1,714 |
2017-11-15 | $37.99 | $38.20 | $37.97 | $38.12 | $35.89 | 19,496 |
2017-11-14 | $38.25 | $38.36 | $38.23 | $38.34 | $36.09 | 10,211 |
2017-11-13 | $38.21 | $38.45 | $38.13 | $38.42 | $36.17 | 15,155 |
2017-11-10 | $38.42 | $38.42 | $38.33 | $38.34 | $36.10 | 7,789 |
2017-11-09 | $38.28 | $38.28 | $37.98 | $38.23 | $36.00 | 1,256 |
2017-11-08 | $38.48 | $38.55 | $38.22 | $38.55 | $36.29 | 1,215 |
2017-11-07 | $38.87 | $38.87 | $38.21 | $38.31 | $36.07 | 54,364 |
2017-11-06 | $38.68 | $38.74 | $38.62 | $38.70 | $36.43 | 13,342 |
2017-11-03 | $38.62 | $38.67 | $38.62 | $38.65 | $36.39 | 1,520 |
2017-11-02 | $38.49 | $38.68 | $38.49 | $38.64 | $36.37 | 5,605 |
2017-11-01 | $39.33 | $39.33 | $38.43 | $38.57 | $36.31 | 9,017 |
2017-10-31 | $38.69 | $39.04 | $38.69 | $38.82 | $36.55 | 13,680 |
2017-10-30 | $38.89 | $38.89 | $38.45 | $38.47 | $36.22 | 5,532 |
2017-10-27 | $38.79 | $39.11 | $38.79 | $39.11 | $36.82 | 3,771 |
2017-10-26 | $38.87 | $38.87 | $38.80 | $38.80 | $36.53 | 1,053 |
2017-10-25 | $38.70 | $38.70 | $38.42 | $38.63 | $36.36 | 4,135 |
2017-10-24 | $38.80 | $38.86 | $38.76 | $38.82 | $36.54 | 9,075 |
2017-10-23 | $38.87 | $38.87 | $38.69 | $38.69 | $36.43 | 93,042 |
2017-10-20 | $38.86 | $38.94 | $38.86 | $38.86 | $36.59 | 1,783 |
2017-10-19 | $38.53 | $38.66 | $38.40 | $38.66 | $36.40 | 3,846 |
2017-10-18 | $38.78 | $38.83 | $38.53 | $38.82 | $36.55 | 161,342 |
2017-10-17 | $38.65 | $38.70 | $38.44 | $38.44 | $36.19 | 14,781 |
2017-10-16 | $38.55 | $38.63 | $38.55 | $38.59 | $36.33 | 4,544 |
2017-10-13 | $38.67 | $38.67 | $38.52 | $38.57 | $36.31 | 4,803 |
2017-10-12 | $38.72 | $38.75 | $38.62 | $38.68 | $36.42 | 5,456 |
2017-10-11 | $38.81 | $38.81 | $38.60 | $38.68 | $36.42 | 3,109 |
2017-10-10 | $38.74 | $38.74 | $38.58 | $38.68 | $36.42 | 45,772 |
2017-10-09 | $38.72 | $38.72 | $38.45 | $38.50 | $36.25 | 36,849 |
2017-10-06 | $38.75 | $38.75 | $38.56 | $38.69 | $36.43 | 1,048 |
2017-10-05 | $38.57 | $38.62 | $38.57 | $38.62 | $36.36 | 389 |
2017-10-04 | $38.62 | $38.62 | $38.55 | $38.56 | $36.30 | 987 |
2017-10-03 | $38.59 | $38.64 | $38.59 | $38.64 | $36.38 | 539 |
2017-10-02 | $38.45 | $38.50 | $38.30 | $38.50 | $36.25 | 10,877 |
2017-09-29 | $38.29 | $38.29 | $38.06 | $38.10 | $35.86 | 18,610 |
2017-09-28 | $37.79 | $38.17 | $37.78 | $38.13 | $35.90 | 2,471 |
2017-09-27 | $37.53 | $38.01 | $37.53 | $38.01 | $35.78 | 472 |
2017-09-26 | $37.23 | $37.36 | $37.14 | $37.26 | $35.08 | 3,001 |
2017-09-25 | $37.22 | $37.29 | $37.05 | $37.23 | $34.97 | 3,188 |
2017-09-22 | $37.05 | $37.19 | $37.05 | $37.19 | $34.94 | 1,001 |
2017-09-21 | $37.02 | $37.07 | $37.02 | $37.07 | $34.82 | 887 |
2017-09-20 | $36.96 | $37.14 | $36.96 | $37.07 | $34.82 | 2,959 |
2017-09-19 | $37.00 | $37.00 | $36.97 | $36.99 | $34.75 | 512 |
2017-09-18 | $36.92 | $37.05 | $36.92 | $36.99 | $34.75 | 2,959 |
2017-09-15 | $36.63 | $36.69 | $36.60 | $36.65 | $34.43 | 1,715 |
2017-09-14 | $36.70 | $36.70 | $36.51 | $36.51 | $34.30 | 3,174 |
2017-09-13 | $36.55 | $36.58 | $36.51 | $36.58 | $34.36 | 581 |
2017-09-12 | $36.56 | $36.56 | $36.45 | $36.51 | $34.30 | 2,887 |
2017-09-11 | $36.11 | $36.28 | $36.11 | $36.28 | $34.08 | 2,515 |
2017-09-08 | $35.85 | $35.85 | $35.76 | $35.76 | $33.59 | 414 |
2017-09-07 | $35.79 | $35.79 | $35.55 | $35.66 | $33.50 | 1,253 |
2017-09-06 | $35.73 | $35.91 | $35.72 | $35.86 | $33.69 | 2,208 |
2017-09-05 | $36.20 | $36.20 | $35.76 | $35.81 | $33.64 | 7,146 |
2017-09-01 | $36.09 | $36.18 | $36.09 | $36.14 | $33.95 | 1,567 |
2017-08-31 | $36.08 | $36.11 | $35.99 | $36.04 | $33.86 | 7,121 |
2017-08-30 | $35.56 | $35.73 | $35.56 | $35.69 | $33.52 | 1,156 |
2017-08-29 | $35.23 | $35.60 | $35.15 | $35.60 | $33.44 | 10,663 |
2017-08-28 | $35.50 | $35.51 | $35.38 | $35.45 | $33.30 | 7,200 |
2017-08-25 | $35.56 | $35.56 | $35.31 | $35.35 | $33.21 | 2,577 |
2017-08-24 | $35.29 | $35.38 | $35.23 | $35.34 | $33.20 | 2,548 |
2017-08-23 | $35.23 | $35.37 | $35.18 | $35.30 | $33.16 | 3,214 |
2017-08-22 | $35.19 | $35.42 | $35.15 | $35.40 | $33.26 | 6,851 |
2017-08-21 | $34.91 | $35.00 | $34.91 | $35.00 | $32.88 | 1,896 |
2017-08-18 | $34.93 | $35.16 | $34.88 | $35.09 | $32.96 | 18,832 |
2017-08-17 | $35.72 | $35.72 | $35.04 | $35.04 | $32.92 | 2,368 |
2017-08-16 | $35.78 | $35.95 | $35.61 | $35.73 | $33.57 | 6,686 |
2017-08-15 | $36.00 | $36.00 | $35.73 | $35.76 | $33.59 | 9,823 |
2017-08-14 | $35.78 | $36.00 | $35.78 | $35.97 | $33.79 | 5,861 |
2017-08-11 | $35.45 | $35.45 | $35.31 | $35.44 | $33.29 | 21,366 |
2017-08-10 | $35.70 | $35.70 | $35.40 | $35.40 | $33.26 | 8,077 |
2017-08-09 | $36.06 | $36.09 | $35.85 | $35.93 | $33.75 | 4,053 |
2017-08-08 | $36.72 | $36.72 | $36.24 | $36.24 | $34.04 | 73,263 |
2017-08-07 | $36.22 | $36.49 | $36.22 | $36.38 | $34.17 | 11,895 |
2017-08-04 | $36.33 | $36.34 | $36.23 | $36.25 | $34.05 | 1,750 |
2017-08-03 | $36.26 | $36.29 | $36.10 | $36.19 | $34.00 | 3,566 |
2017-08-02 | $36.58 | $36.58 | $36.20 | $36.36 | $34.16 | 2,202 |
2017-08-01 | $36.71 | $36.82 | $36.54 | $36.77 | $34.54 | 10,484 |
2017-07-31 | $36.66 | $36.72 | $36.54 | $36.66 | $34.44 | 15,340 |
2017-07-28 | $36.59 | $36.59 | $36.46 | $36.59 | $34.37 | 2,994 |
2017-07-27 | $37.08 | $37.09 | $36.67 | $36.70 | $34.48 | 3,714 |
2017-07-26 | $36.92 | $37.17 | $36.92 | $37.01 | $34.77 | 2,113 |
2017-07-25 | $37.10 | $37.30 | $37.10 | $37.12 | $34.87 | 12,102 |
2017-07-24 | $36.87 | $36.99 | $36.84 | $36.87 | $34.64 | 70,607 |
2017-07-21 | $36.95 | $36.95 | $36.86 | $36.87 | $34.63 | 1,951 |
2017-07-20 | $36.91 | $37.07 | $36.82 | $37.07 | $34.82 | 736 |
2017-07-19 | $37.03 | $37.04 | $36.95 | $37.03 | $34.79 | 2,789 |
2017-07-18 | $36.77 | $36.80 | $36.59 | $36.68 | $34.45 | 4,880 |
2017-07-17 | $36.54 | $36.87 | $36.54 | $36.82 | $34.59 | 6,454 |
2017-07-14 | $36.59 | $36.73 | $36.59 | $36.73 | $34.50 | 1,529 |
2017-07-13 | $36.66 | $36.66 | $36.43 | $36.49 | $34.28 | 963 |
2017-07-12 | $36.81 | $36.81 | $36.46 | $36.63 | $34.41 | 1,894 |
2017-07-11 | $36.26 | $36.34 | $36.04 | $36.31 | $34.11 | 3,607 |
2017-07-10 | $36.46 | $36.46 | $36.34 | $36.36 | $34.15 | 2,564 |
2017-07-07 | $36.25 | $36.36 | $36.25 | $36.33 | $34.13 | 1,402 |
2017-07-06 | $36.30 | $36.30 | $35.98 | $35.99 | $33.81 | 3,817 |
2017-07-05 | $36.46 | $36.46 | $36.21 | $36.43 | $34.22 | 1,465 |
2017-07-03 | $36.43 | $36.60 | $36.43 | $36.60 | $34.38 | 1,092 |
2017-06-30 | $36.39 | $36.40 | $36.15 | $36.24 | $34.04 | 11,898 |
2017-06-29 | $36.50 | $36.50 | $35.93 | $36.24 | $34.04 | 8,052 |
2017-06-28 | $36.50 | $36.51 | $36.50 | $36.51 | $34.30 | 1,044 |
2017-06-27 | $36.30 | $36.31 | $36.10 | $36.10 | $33.91 | 1,967 |
2017-06-26 | $36.53 | $36.53 | $36.24 | $36.42 | $34.14 | 2,856 |
2017-06-23 | $36.25 | $36.25 | $36.15 | $36.17 | $33.90 | 4,437 |
2017-06-22 | $36.06 | $36.10 | $35.93 | $36.01 | $33.75 | 23,041 |
2017-06-21 | $36.20 | $36.25 | $36.02 | $36.02 | $33.76 | 1,616 |
2017-06-20 | $36.09 | $36.15 | $36.02 | $36.12 | $33.86 | 2,723 |
2017-06-19 | $36.31 | $36.50 | $36.31 | $36.50 | $34.21 | 736 |
2017-06-16 | $36.12 | $36.12 | $35.94 | $36.01 | $33.75 | 2,243 |
2017-06-15 | $36.15 | $36.19 | $36.15 | $36.19 | $33.92 | 670 |
2017-06-14 | $36.60 | $36.60 | $36.37 | $36.38 | $34.10 | 2,628 |
2017-06-13 | $36.74 | $36.79 | $36.59 | $36.69 | $34.39 | 4,485 |
2017-06-12 | $36.60 | $36.68 | $36.60 | $36.68 | $34.38 | 1,078 |
2017-06-09 | $36.91 | $37.12 | $36.60 | $36.76 | $34.46 | 21,921 |
2017-06-08 | $36.09 | $36.63 | $36.09 | $36.63 | $34.33 | 688 |
2017-06-07 | $35.88 | $36.13 | $35.88 | $36.13 | $33.87 | 8,223 |
2017-06-06 | $35.86 | $36.14 | $35.86 | $36.14 | $33.87 | 1,466 |
2017-06-05 | $36.13 | $36.13 | $35.94 | $35.94 | $33.69 | 1,387 |
2017-06-02 | $36.19 | $36.53 | $36.19 | $36.27 | $34.00 | 6,715 |
2017-06-01 | $35.44 | $35.75 | $35.44 | $35.75 | $33.51 | 4,630 |
2017-05-31 | $35.50 | $35.50 | $34.94 | $35.39 | $33.17 | 8,506 |
2017-05-30 | $35.35 | $35.35 | $35.35 | $35.35 | $33.14 | 712 |
2017-05-26 | $35.43 | $35.54 | $35.43 | $35.54 | $33.31 | 947 |
2017-05-25 | $35.51 | $35.55 | $35.51 | $35.55 | $33.33 | 1,375 |
2017-05-24 | $35.45 | $35.49 | $35.42 | $35.42 | $33.20 | 1,366 |
2017-05-23 | $35.63 | $35.65 | $35.47 | $35.47 | $33.24 | 2,142 |
2017-05-22 | $35.12 | $35.56 | $35.12 | $35.44 | $33.22 | 17,014 |
2017-05-19 | $35.29 | $35.41 | $35.13 | $35.13 | $32.93 | 4,420 |
2017-05-18 | $35.10 | $35.10 | $35.01 | $35.03 | $32.84 | 1,564 |
2017-05-17 | $35.46 | $35.47 | $34.97 | $34.97 | $32.78 | 3,213 |
2017-05-16 | $35.98 | $36.00 | $35.84 | $35.91 | $33.66 | 1,892 |
2017-05-15 | $35.90 | $36.07 | $35.90 | $35.92 | $33.67 | 2,011 |
2017-05-12 | $35.87 | $35.87 | $35.79 | $35.87 | $33.62 | 589 |
2017-05-11 | $36.15 | $36.15 | $36.04 | $36.04 | $33.78 | 615 |
2017-05-10 | $36.08 | $36.17 | $36.07 | $36.17 | $33.90 | 702 |
2017-05-09 | $36.15 | $36.15 | $36.05 | $36.05 | $33.79 | 1,848 |
2017-05-08 | $36.00 | $36.11 | $35.90 | $35.90 | $33.66 | 3,192 |
2017-05-05 | $36.00 | $36.00 | $35.89 | $35.89 | $33.64 | 2,185 |
2017-05-04 | $35.90 | $35.90 | $35.90 | $35.90 | $33.65 | 213 |
2017-05-03 | $36.00 | $36.02 | $35.83 | $35.90 | $33.65 | 5,139 |
2017-05-02 | $36.28 | $36.30 | $36.28 | $36.30 | $34.03 | 332 |
2017-05-01 | $36.09 | $36.45 | $36.07 | $36.45 | $34.17 | 31,717 |
2017-04-28 | $36.34 | $36.34 | $36.07 | $36.07 | $33.81 | 3,542 |
2017-04-27 | $36.65 | $36.71 | $36.47 | $36.47 | $34.19 | 9,855 |
2017-04-26 | $36.55 | $36.65 | $36.55 | $36.65 | $34.35 | 1,483 |
2017-04-25 | $36.52 | $36.52 | $36.47 | $36.49 | $34.20 | 3,144 |
2017-04-24 | $36.20 | $36.20 | $35.98 | $35.99 | $33.73 | 1,111 |
2017-04-21 | $35.72 | $35.72 | $35.39 | $35.55 | $33.32 | 1,766 |
2017-04-20 | $35.34 | $35.75 | $35.16 | $35.75 | $33.51 | 25,045 |
2017-04-19 | $35.19 | $35.41 | $35.10 | $35.24 | $33.03 | 2,676 |
2017-04-18 | $34.97 | $35.04 | $34.93 | $34.99 | $32.80 | 1,395 |
2017-04-17 | $34.50 | $34.96 | $34.50 | $34.88 | $32.69 | 16,717 |
2017-04-13 | $34.74 | $34.92 | $34.55 | $34.64 | $32.47 | 1,737 |
2017-04-12 | $35.50 | $35.50 | $34.96 | $34.98 | $32.79 | 2,774 |
2017-04-11 | $35.09 | $35.50 | $35.00 | $35.33 | $33.12 | 1,226 |
2017-04-10 | $35.27 | $35.35 | $35.20 | $35.32 | $33.10 | 5,906 |
2017-04-07 | $35.22 | $35.33 | $35.20 | $35.21 | $33.00 | 3,164 |
2017-04-06 | $35.01 | $35.21 | $35.01 | $35.07 | $32.87 | 6,937 |
2017-04-05 | $35.64 | $35.64 | $35.02 | $35.02 | $32.82 | 1,819 |
2017-04-04 | $35.29 | $35.38 | $35.16 | $35.16 | $32.96 | 4,505 |
2017-04-03 | $35.74 | $35.74 | $35.22 | $35.22 | $33.01 | 2,509 |
2017-03-31 | $35.82 | $35.82 | $35.53 | $35.53 | $33.30 | 7,538 |
2017-03-30 | $35.50 | $35.77 | $35.50 | $35.77 | $33.53 | 18,226 |
2017-03-29 | $35.34 | $35.43 | $35.15 | $35.43 | $33.21 | 1,103 |
2017-03-28 | $35.07 | $35.16 | $34.97 | $35.16 | $32.95 | 2,481 |
2017-03-27 | $34.52 | $34.97 | $34.52 | $34.85 | $32.67 | 1,899 |
2017-03-24 | $35.22 | $35.25 | $34.92 | $34.95 | $32.76 | 15,406 |
2017-03-23 | $34.93 | $35.21 | $34.93 | $35.06 | $32.82 | 3,323 |
2017-03-22 | $34.71 | $34.73 | $34.60 | $34.64 | $32.42 | 2,532 |
2017-03-21 | $35.53 | $35.53 | $34.90 | $34.90 | $32.67 | 3,149 |
2017-03-20 | $35.80 | $35.80 | $35.80 | $35.80 | $33.51 | 325 |
2017-03-17 | $35.87 | $35.88 | $35.69 | $35.85 | $33.55 | 2,814 |
2017-03-16 | $35.87 | $35.88 | $35.66 | $35.72 | $33.43 | 8,683 |
2017-03-15 | $35.40 | $35.75 | $35.40 | $35.75 | $33.46 | 1,142 |
2017-03-14 | $35.28 | $35.28 | $35.14 | $35.14 | $32.89 | 448 |
2017-03-13 | $35.33 | $35.36 | $35.25 | $35.28 | $33.02 | 2,758 |
2017-03-10 | $35.41 | $35.41 | $35.01 | $35.14 | $32.89 | 4,296 |
2017-03-09 | $35.46 | $35.46 | $35.01 | $35.01 | $32.77 | 55,205 |
2017-03-08 | $35.51 | $35.53 | $35.50 | $35.53 | $33.25 | 617 |
2017-03-07 | $35.77 | $35.77 | $35.58 | $35.58 | $33.30 | 1,148 |
2017-03-06 | $35.80 | $35.80 | $35.71 | $35.76 | $33.47 | 1,662 |
2017-03-03 | $36.10 | $36.25 | $35.79 | $36.02 | $33.71 | 13,761 |
2017-03-02 | $36.10 | $36.10 | $36.10 | $36.10 | $33.79 | 446 |
2017-03-01 | $36.50 | $36.50 | $36.25 | $36.39 | $34.06 | 17,745 |
2017-02-28 | $36.15 | $36.16 | $35.79 | $35.88 | $33.58 | 2,092 |
2017-02-27 | $36.12 | $36.41 | $36.12 | $36.39 | $34.06 | 2,446 |
2017-02-24 | $36.12 | $36.12 | $36.12 | $36.12 | $33.81 | 1,223 |
2017-02-23 | $36.59 | $36.60 | $35.98 | $36.25 | $33.93 | 49,227 |
2017-02-22 | $36.66 | $36.66 | $36.39 | $36.40 | $34.07 | 6,285 |
2017-02-21 | $36.53 | $36.59 | $36.53 | $36.54 | $34.20 | 2,210 |
2017-02-17 | $36.27 | $36.41 | $36.20 | $36.41 | $34.08 | 16,898 |
2017-02-16 | $36.47 | $36.47 | $36.17 | $36.42 | $34.09 | 3,237 |
2017-02-15 | $36.26 | $36.78 | $36.22 | $36.36 | $34.03 | 20,030 |
2017-02-14 | $36.14 | $36.34 | $36.09 | $36.30 | $33.98 | 4,578 |
2017-02-13 | $36.37 | $36.37 | $36.01 | $36.25 | $33.93 | 4,205 |
2017-02-10 | $36.11 | $36.33 | $35.86 | $36.16 | $33.85 | 35,403 |
2017-02-09 | $35.69 | $35.88 | $35.68 | $35.88 | $33.58 | 4,869 |
2017-02-08 | $35.26 | $35.40 | $35.22 | $35.40 | $33.13 | 3,145 |
2017-02-07 | $35.69 | $35.69 | $35.53 | $35.53 | $33.26 | 1,474 |
2017-02-06 | $35.83 | $35.86 | $35.50 | $35.50 | $33.23 | 31,371 |
2017-02-03 | $35.67 | $35.88 | $35.49 | $35.88 | $33.58 | 19,541 |
2017-02-02 | $35.44 | $35.50 | $35.15 | $35.32 | $33.06 | 4,330 |
2017-02-01 | $35.78 | $35.78 | $35.44 | $35.58 | $33.30 | 1,282 |
2017-01-31 | $35.31 | $35.36 | $35.26 | $35.27 | $33.01 | 1,407 |
2017-01-30 | $35.84 | $35.84 | $35.11 | $35.34 | $33.08 | 11,111 |
2017-01-27 | $35.77 | $35.86 | $35.65 | $35.83 | $33.54 | 5,145 |
2017-01-26 | $36.10 | $36.14 | $35.83 | $35.89 | $33.59 | 103,565 |
2017-01-25 | $35.99 | $36.09 | $35.93 | $36.03 | $33.73 | 4,418 |
2017-01-24 | $35.35 | $35.77 | $35.24 | $35.77 | $33.48 | 7,296 |
2017-01-23 | $35.07 | $35.19 | $34.98 | $35.19 | $32.94 | 6,157 |
2017-01-20 | $35.43 | $35.43 | $35.23 | $35.26 | $33.00 | 34,600 |
2017-01-19 | $35.13 | $35.18 | $35.07 | $35.17 | $32.92 | 17,338 |
2017-01-18 | $35.50 | $35.50 | $35.24 | $35.33 | $33.07 | 5,761 |
2017-01-17 | $35.67 | $35.67 | $35.29 | $35.29 | $33.03 | 939 |
2017-01-13 | $35.81 | $35.81 | $35.73 | $35.74 | $33.45 | 426 |
2017-01-12 | $35.92 | $35.92 | $35.23 | $35.53 | $33.26 | 7,138 |
2017-01-11 | $35.82 | $35.89 | $35.77 | $35.89 | $33.59 | 4,044 |
2017-01-10 | $35.41 | $35.79 | $35.41 | $35.79 | $33.50 | 2,021 |
2017-01-09 | $35.54 | $35.69 | $35.47 | $35.52 | $33.25 | 29,303 |
2017-01-06 | $35.58 | $35.81 | $35.57 | $35.80 | $33.51 | 4,692 |
2017-01-05 | $36.00 | $36.00 | $35.74 | $35.79 | $33.50 | 42,993 |
2017-01-04 | $36.04 | $36.23 | $36.01 | $36.06 | $33.75 | 13,564 |
2017-01-03 | $35.78 | $35.78 | $35.53 | $35.53 | $33.26 | 1,302 |
2016-12-30 | $36.01 | $36.01 | $35.35 | $35.41 | $33.14 | 13,844 |
2016-12-29 | $35.70 | $35.73 | $35.53 | $35.58 | $33.30 | 4,922 |
2016-12-28 | $36.26 | $36.27 | $35.76 | $35.76 | $33.47 | 3,636 |
2016-12-27 | $36.17 | $36.17 | $36.04 | $36.04 | $33.73 | 3,991 |
2016-12-23 | $35.78 | $35.90 | $35.74 | $35.76 | $33.47 | 1,360 |
2016-12-22 | $35.60 | $35.64 | $35.51 | $35.51 | $33.23 | 2,241 |
2016-12-21 | $36.10 | $36.33 | $36.05 | $36.06 | $33.65 | 5,487 |
2016-12-20 | $36.10 | $36.29 | $36.08 | $36.27 | $33.84 | 2,435 |
2016-12-19 | $35.90 | $36.11 | $35.67 | $35.98 | $33.58 | 2,492 |
2016-12-16 | $36.01 | $36.16 | $35.81 | $35.87 | $33.47 | 4,214 |
2016-12-15 | $35.57 | $35.90 | $35.57 | $35.85 | $33.45 | 4,983 |
2016-12-14 | $35.80 | $35.80 | $35.49 | $35.49 | $33.11 | 7,711 |
2016-12-13 | $36.12 | $36.12 | $35.74 | $35.96 | $33.56 | 3,708 |
2016-12-12 | $35.94 | $35.94 | $35.61 | $35.90 | $33.50 | 1,918 |
2016-12-09 | $36.29 | $36.29 | $35.83 | $35.92 | $33.52 | 5,134 |
2016-12-08 | $35.75 | $36.22 | $35.56 | $36.22 | $33.80 | 12,510 |
2016-12-07 | $35.10 | $35.57 | $35.10 | $35.53 | $33.16 | 19,038 |
2016-12-06 | $35.25 | $35.25 | $34.72 | $34.95 | $32.61 | 27,256 |
2016-12-05 | $34.49 | $34.94 | $34.49 | $34.94 | $32.60 | 15,831 |
2016-12-02 | $34.44 | $34.44 | $34.00 | $34.01 | $31.74 | 4,536 |
2016-12-01 | $34.45 | $34.60 | $34.07 | $34.09 | $31.81 | 3,284 |
2016-11-30 | $35.12 | $35.12 | $34.35 | $34.35 | $32.05 | 32,847 |
2016-11-29 | $34.95 | $34.99 | $34.95 | $34.99 | $32.65 | 1,469 |
2016-11-28 | $34.65 | $34.80 | $34.65 | $34.78 | $32.45 | 1,361 |
2016-11-25 | $34.91 | $34.94 | $34.77 | $34.94 | $32.60 | 1,622 |
2016-11-23 | $34.69 | $34.85 | $34.69 | $34.85 | $32.52 | 2,264 |
2016-11-22 | $34.40 | $34.65 | $34.40 | $34.65 | $32.33 | 1,750 |
2016-11-21 | $34.31 | $34.35 | $34.08 | $34.27 | $31.97 | 7,345 |
2016-11-18 | $33.96 | $34.31 | $33.96 | $34.31 | $32.02 | 123,772 |
2016-11-17 | $34.00 | $34.15 | $33.89 | $34.07 | $31.79 | 1,412 |
2016-11-16 | $33.72 | $33.80 | $33.61 | $33.80 | $31.54 | 518 |
2016-11-15 | $33.63 | $33.71 | $33.50 | $33.71 | $31.46 | 2,088 |
2016-11-14 | $33.44 | $33.61 | $33.38 | $33.50 | $31.26 | 7,923 |
2016-11-11 | $32.55 | $33.08 | $32.55 | $33.08 | $30.87 | 7,846 |
2016-11-10 | $32.45 | $32.65 | $32.05 | $32.49 | $30.31 | 5,889 |
2016-11-09 | $32.15 | $32.15 | $32.15 | $32.15 | $30.00 | 901 |
2016-11-08 | $31.16 | $31.28 | $31.05 | $31.28 | $29.18 | 2,376 |
2016-11-07 | $31.25 | $31.25 | $31.08 | $31.08 | $29.00 | 2,166 |
2016-11-04 | $30.59 | $30.83 | $30.49 | $30.82 | $28.76 | 2,880 |
2016-11-03 | $30.60 | $30.60 | $30.34 | $30.34 | $28.31 | 1,668 |
2016-11-02 | $30.87 | $30.87 | $30.42 | $30.42 | $28.39 | 327 |
2016-11-01 | $31.00 | $31.00 | $30.71 | $30.78 | $28.72 | 1,517 |
2016-10-31 | $30.77 | $30.97 | $30.68 | $30.97 | $28.90 | 1,292 |
2016-10-28 | $31.00 | $31.00 | $30.88 | $30.88 | $28.82 | 801 |
2016-10-27 | $31.29 | $31.29 | $31.29 | $31.29 | $29.20 | 0 |
2016-10-26 | $31.29 | $31.29 | $31.29 | $31.29 | $29.20 | 218 |
2016-10-25 | $31.29 | $31.29 | $31.29 | $31.29 | $29.20 | 476 |
2016-10-24 | $31.72 | $31.74 | $31.64 | $31.74 | $29.61 | 1,924 |
2016-10-21 | $31.16 | $31.29 | $31.11 | $31.29 | $29.20 | 1,454 |
2016-10-20 | $31.49 | $31.49 | $31.28 | $31.37 | $29.28 | 3,532 |
2016-10-19 | $31.24 | $31.69 | $31.18 | $31.55 | $29.44 | 3,086 |
2016-10-18 | $31.26 | $31.53 | $31.26 | $31.53 | $29.42 | 1,246 |
2016-10-17 | $31.37 | $31.40 | $31.37 | $31.40 | $29.30 | 298 |
2016-10-14 | $31.52 | $31.52 | $31.39 | $31.42 | $29.32 | 1,720 |
2016-10-13 | $31.47 | $31.47 | $31.38 | $31.38 | $29.28 | 475 |
2016-10-12 | $31.64 | $31.64 | $31.64 | $31.64 | $29.52 | 291 |
2016-10-11 | $31.58 | $31.67 | $31.58 | $31.67 | $29.55 | 398 |
2016-10-10 | $32.21 | $32.21 | $32.13 | $32.18 | $30.03 | 1,961 |
2016-10-07 | $31.92 | $31.92 | $31.71 | $31.84 | $29.71 | 859 |
2016-10-06 | $31.61 | $31.61 | $31.61 | $31.61 | $29.49 | 232 |
2016-10-05 | $31.61 | $31.61 | $31.61 | $31.61 | $29.49 | 0 |
2016-10-04 | $31.95 | $31.95 | $31.61 | $31.61 | $29.49 | 442 |
2016-10-03 | $31.81 | $31.81 | $31.67 | $31.67 | $29.55 | 1,024 |
2016-09-30 | $31.64 | $31.90 | $31.64 | $31.85 | $29.72 | 806 |
2016-09-29 | $31.86 | $31.86 | $31.86 | $31.86 | $29.73 | 21 |
2016-09-28 | $31.84 | $31.86 | $31.84 | $31.86 | $29.73 | 388 |
2016-09-27 | $31.63 | $31.63 | $31.63 | $31.63 | $29.52 | 368 |
2016-09-26 | $31.66 | $31.70 | $31.51 | $31.61 | $29.50 | 1,307 |
2016-09-23 | $32.11 | $32.20 | $32.05 | $32.19 | $29.97 | 971 |
2016-09-22 | $32.21 | $32.32 | $32.07 | $32.32 | $30.08 | 1,738 |
2016-09-21 | $31.53 | $31.53 | $31.53 | $31.53 | $29.35 | 112 |
2016-09-20 | $31.68 | $31.68 | $31.41 | $31.46 | $29.29 | 1,115 |
2016-09-19 | $31.68 | $31.68 | $31.48 | $31.48 | $29.31 | 810 |
2016-09-16 | $31.24 | $31.34 | $31.24 | $31.34 | $29.18 | 350 |
2016-09-15 | $31.33 | $31.33 | $31.33 | $31.33 | $29.17 | 280 |
2016-09-14 | $30.79 | $30.93 | $30.70 | $30.92 | $28.78 | 7,624 |
2016-09-13 | $31.57 | $31.57 | $30.82 | $30.94 | $28.80 | 3,016 |
2016-09-12 | $31.27 | $31.27 | $31.27 | $31.27 | $29.11 | 3 |
2016-09-09 | $31.39 | $31.39 | $31.27 | $31.27 | $29.11 | 1,102 |
2016-09-08 | $32.15 | $32.15 | $32.15 | $32.15 | $29.93 | 414 |
2016-09-07 | $32.16 | $32.16 | $32.05 | $32.11 | $29.89 | 426 |
2016-09-06 | $31.83 | $31.92 | $31.83 | $31.92 | $29.72 | 521 |
2016-09-02 | $32.04 | $32.04 | $31.82 | $31.87 | $29.67 | 622 |
2016-09-01 | $31.59 | $31.70 | $31.45 | $31.45 | $29.28 | 978 |
2016-08-31 | $31.44 | $31.75 | $31.44 | $31.65 | $29.46 | 860 |
2016-08-30 | $31.98 | $31.98 | $31.77 | $31.80 | $29.60 | 908 |
2016-08-29 | $31.44 | $31.44 | $31.44 | $31.44 | $29.27 | 156 |
2016-08-26 | $31.73 | $31.79 | $31.44 | $31.44 | $29.27 | 748 |
2016-08-25 | $31.57 | $31.57 | $31.57 | $31.57 | $29.39 | 1 |
2016-08-24 | $32.11 | $32.11 | $31.57 | $31.57 | $29.39 | 5,529 |
2016-08-23 | $31.74 | $31.74 | $31.74 | $31.74 | $29.55 | 44 |
2016-08-22 | $31.99 | $32.63 | $31.44 | $31.74 | $29.55 | 1,919 |
2016-08-19 | $31.64 | $31.68 | $31.44 | $31.54 | $29.36 | 1,969 |
2016-08-18 | $31.41 | $31.53 | $31.41 | $31.53 | $29.35 | 467 |
2016-08-17 | $31.27 | $31.27 | $31.19 | $31.19 | $29.04 | 1,678 |
2016-08-16 | $31.48 | $31.48 | $31.48 | $31.48 | $29.30 | 375 |
2016-08-15 | $31.68 | $31.73 | $31.60 | $31.65 | $29.46 | 8,359 |
2016-08-12 | $31.38 | $31.42 | $31.31 | $31.32 | $29.16 | 4,417 |
2016-08-11 | $31.44 | $31.48 | $31.44 | $31.48 | $29.31 | 1,048 |
2016-08-10 | $31.50 | $31.50 | $31.42 | $31.42 | $29.25 | 1,165 |
2016-08-09 | $31.89 | $31.89 | $31.46 | $31.52 | $29.34 | 3,060 |
2016-08-08 | $31.39 | $31.49 | $31.36 | $31.40 | $29.23 | 4,164 |
2016-08-05 | $31.48 | $31.48 | $31.48 | $31.48 | $29.31 | 200 |
2016-08-04 | $31.10 | $31.10 | $31.10 | $31.10 | $28.95 | 24 |
2016-08-03 | $30.99 | $31.11 | $30.99 | $31.10 | $28.95 | 5,146 |
2016-08-02 | $31.21 | $31.21 | $31.21 | $31.21 | $29.06 | 108 |
2016-08-01 | $31.47 | $31.48 | $31.46 | $31.48 | $29.31 | 6,947 |
2016-07-29 | $31.27 | $31.27 | $31.27 | $31.27 | $29.11 | 1,051 |
2016-07-28 | $31.41 | $31.44 | $31.32 | $31.38 | $29.21 | 2,237 |
2016-07-27 | $31.45 | $31.46 | $31.35 | $31.46 | $29.29 | 1,560 |
2016-07-26 | $31.40 | $31.42 | $31.26 | $31.42 | $29.25 | 2,710 |
2016-07-25 | $31.15 | $31.23 | $31.15 | $31.23 | $29.07 | 650 |
2016-07-22 | $31.10 | $31.39 | $31.10 | $31.34 | $29.18 | 1,435 |
2016-07-21 | $31.17 | $31.31 | $31.06 | $31.06 | $28.92 | 3,204 |
2016-07-20 | $31.13 | $31.31 | $31.13 | $31.30 | $29.14 | 1,207 |
2016-07-19 | $31.22 | $31.22 | $31.07 | $31.08 | $28.94 | 23,664 |
2016-07-18 | $31.31 | $31.31 | $31.28 | $31.28 | $29.12 | 389 |
2016-07-15 | $31.21 | $31.21 | $31.20 | $31.20 | $29.05 | 400 |
2016-07-14 | $31.35 | $31.35 | $31.12 | $31.12 | $28.97 | 2,207 |
2016-07-13 | $31.16 | $31.16 | $31.08 | $31.08 | $28.93 | 543 |
2016-07-12 | $31.11 | $31.22 | $31.11 | $31.20 | $29.05 | 1,238 |
2016-07-11 | $30.62 | $30.62 | $30.62 | $30.62 | $28.50 | 228 |
2016-07-08 | $30.37 | $30.62 | $30.30 | $30.62 | $28.50 | 4,041 |
2016-07-07 | $30.13 | $30.13 | $29.80 | $29.96 | $27.89 | 2,223 |
2016-07-06 | $29.72 | $29.90 | $29.59 | $29.88 | $27.82 | 2,064 |
2016-07-05 | $29.82 | $29.82 | $29.66 | $29.66 | $27.61 | 483 |
2016-07-01 | $30.07 | $30.07 | $30.05 | $30.06 | $27.98 | 1,693 |
2016-06-30 | $29.89 | $29.89 | $29.42 | $29.54 | $27.50 | 1,308 |
2016-06-29 | $29.41 | $29.41 | $29.41 | $29.41 | $27.38 | 1,186 |
2016-06-28 | $28.94 | $29.00 | $28.79 | $28.86 | $26.87 | 6,401 |
2016-06-27 | $28.85 | $28.87 | $28.62 | $28.62 | $26.64 | 1,104 |
2016-06-24 | $29.59 | $29.75 | $29.58 | $29.72 | $27.66 | 2,277 |
2016-06-23 | $30.32 | $30.42 | $30.32 | $30.39 | $28.29 | 416 |
2016-06-22 | $30.11 | $30.11 | $29.96 | $29.96 | $27.90 | 974 |
2016-06-21 | $29.96 | $29.96 | $29.96 | $29.96 | $27.89 | 272 |
2016-06-20 | $30.30 | $30.30 | $30.28 | $30.28 | $28.14 | 300 |
2016-06-17 | $29.93 | $29.94 | $29.66 | $29.75 | $27.65 | 1,768 |
2016-06-16 | $29.69 | $29.91 | $29.69 | $29.91 | $27.80 | 307 |
2016-06-15 | $30.05 | $30.05 | $30.05 | $30.05 | $27.92 | 458 |
2016-06-14 | $29.89 | $29.89 | $29.89 | $29.89 | $27.78 | 1,262 |
2016-06-13 | $30.01 | $30.04 | $29.89 | $29.89 | $27.78 | 1,050 |
2016-06-10 | $30.40 | $30.40 | $30.26 | $30.26 | $28.13 | 927 |
2016-06-09 | $30.66 | $30.71 | $30.59 | $30.71 | $28.54 | 4,335 |
2016-06-08 | $30.66 | $30.66 | $30.64 | $30.64 | $28.48 | 1,499 |
2016-06-07 | $30.52 | $30.52 | $30.52 | $30.52 | $28.36 | 24 |
2016-06-06 | $30.24 | $30.55 | $30.24 | $30.52 | $28.36 | 269,817 |
2016-06-03 | $30.14 | $30.14 | $30.14 | $30.14 | $28.01 | 215 |
2016-06-02 | $30.29 | $30.33 | $30.20 | $30.33 | $28.19 | 1,251 |
2016-06-01 | $30.06 | $30.06 | $30.06 | $30.06 | $27.94 | 906 |
2016-05-31 | $29.77 | $29.77 | $29.77 | $29.77 | $27.67 | 28 |
2016-05-27 | $29.77 | $29.77 | $29.77 | $29.77 | $27.67 | 500 |
2016-05-26 | $29.75 | $29.75 | $29.75 | $29.75 | $27.65 | 184 |
2016-05-25 | $29.71 | $29.71 | $29.71 | $29.71 | $27.61 | 203 |
2016-05-24 | $29.17 | $29.17 | $29.17 | $29.17 | $27.11 | 20 |
2016-05-23 | $29.15 | $29.17 | $29.15 | $29.17 | $27.11 | 363 |
2016-05-20 | $28.24 | $29.07 | $28.24 | $29.02 | $26.97 | 1,432 |
2016-05-19 | $28.68 | $28.68 | $28.67 | $28.67 | $26.64 | 645 |
2016-05-18 | $29.14 | $29.14 | $29.14 | $29.14 | $27.08 | 8 |
2016-05-17 | $28.95 | $29.14 | $28.95 | $29.14 | $27.08 | 218 |
2016-05-16 | $29.11 | $29.11 | $29.11 | $29.11 | $27.05 | 140 |
2016-05-13 | $29.05 | $29.06 | $28.82 | $28.82 | $26.79 | 773 |
2016-05-12 | $29.05 | $29.05 | $29.05 | $29.05 | $27.00 | 643 |
2016-05-11 | $29.49 | $29.49 | $29.19 | $29.19 | $27.13 | 755 |
2016-05-10 | $29.30 | $29.30 | $29.30 | $29.30 | $27.23 | 1,428 |
2016-05-09 | $29.08 | $29.12 | $29.03 | $29.12 | $27.06 | 21,315 |
2016-05-06 | $29.15 | $29.15 | $29.15 | $29.15 | $27.09 | 1 |
2016-05-05 | $29.15 | $29.15 | $29.15 | $29.15 | $27.09 | 0 |
2016-05-04 | $29.16 | $29.16 | $29.15 | $29.15 | $27.09 | 19,088 |
2016-05-03 | $28.97 | $28.97 | $28.97 | $28.97 | $26.92 | 607 |
2016-05-02 | $29.55 | $29.59 | $29.55 | $29.59 | $27.50 | 959 |
2016-04-29 | $29.64 | $29.64 | $29.64 | $29.64 | $27.55 | 0 |
2016-04-28 | $29.97 | $29.99 | $29.64 | $29.64 | $27.55 | 1,501 |
2016-04-27 | $29.89 | $29.89 | $29.89 | $29.89 | $27.78 | 1 |
2016-04-26 | $29.89 | $29.89 | $29.89 | $29.89 | $27.78 | 483 |
2016-04-25 | $29.48 | $29.48 | $29.48 | $29.48 | $27.40 | 264 |
2016-04-22 | $29.59 | $29.59 | $29.59 | $29.59 | $27.50 | 71 |
2016-04-21 | $29.63 | $29.63 | $29.59 | $29.59 | $27.50 | 369 |
2016-04-20 | $29.72 | $29.88 | $29.71 | $29.87 | $27.76 | 6,398 |
2016-04-19 | $29.69 | $29.73 | $29.69 | $29.73 | $27.63 | 976 |
2016-04-18 | $29.32 | $29.32 | $29.32 | $29.32 | $27.25 | 230 |
2016-04-15 | $29.32 | $29.32 | $29.32 | $29.32 | $27.25 | 26 |
2016-04-14 | $29.32 | $29.32 | $29.32 | $29.32 | $27.25 | 93 |
2016-04-13 | $29.08 | $29.33 | $29.08 | $29.32 | $27.25 | 1,285 |
2016-04-12 | $28.67 | $28.67 | $28.67 | $28.67 | $26.65 | 337 |
2016-04-11 | $28.71 | $28.71 | $28.71 | $28.71 | $26.68 | 180 |
2016-04-08 | $28.72 | $28.72 | $28.72 | $28.72 | $26.69 | 8 |
2016-04-07 | $28.72 | $28.72 | $28.72 | $28.72 | $26.69 | 258 |
2016-04-06 | $28.92 | $28.92 | $28.92 | $28.92 | $26.88 | 328 |
2016-04-05 | $29.00 | $29.02 | $28.87 | $28.94 | $26.90 | 1,431 |
2016-04-04 | $29.24 | $29.24 | $29.24 | $29.24 | $27.17 | 185 |
2016-04-01 | $29.36 | $29.41 | $29.33 | $29.41 | $27.33 | 1,121 |
2016-03-31 | $29.43 | $29.44 | $29.33 | $29.40 | $27.32 | 1,522 |
2016-03-30 | $29.21 | $29.21 | $29.21 | $29.21 | $27.15 | 526 |
2016-03-29 | $28.54 | $28.54 | $28.54 | $28.54 | $26.52 | 168 |
2016-03-28 | $28.54 | $28.54 | $28.54 | $28.54 | $26.52 | 417 |
2016-03-24 | $28.24 | $28.38 | $28.24 | $28.38 | $26.37 | 606 |
2016-03-23 | $28.74 | $28.74 | $28.62 | $28.62 | $26.60 | 350 |
2016-03-22 | $28.92 | $28.92 | $28.92 | $28.92 | $26.84 | 100 |
2016-03-21 | $29.03 | $29.03 | $28.98 | $28.98 | $26.89 | 551 |
2016-03-18 | $29.02 | $29.05 | $29.02 | $29.03 | $26.94 | 939 |
2016-03-17 | $28.84 | $28.84 | $28.83 | $28.83 | $26.75 | 300 |
2016-03-16 | $28.52 | $28.52 | $28.52 | $28.52 | $26.47 | 101 |
2016-03-15 | $28.68 | $28.68 | $28.40 | $28.40 | $26.35 | 585 |
2016-03-14 | $28.98 | $28.98 | $28.77 | $28.78 | $26.71 | 2,067 |
2016-03-11 | $28.70 | $28.83 | $28.70 | $28.83 | $26.75 | 1,002 |
2016-03-10 | $28.95 | $28.95 | $28.37 | $28.37 | $26.33 | 1,191 |
2016-03-09 | $28.56 | $28.56 | $28.48 | $28.48 | $26.43 | 200 |
2016-03-08 | $28.82 | $28.82 | $28.82 | $28.82 | $26.74 | 246 |
2016-03-07 | $28.82 | $28.82 | $28.82 | $28.82 | $26.74 | 5,128 |
2016-03-04 | $28.74 | $28.88 | $28.67 | $28.82 | $26.74 | 11,234 |
2016-03-03 | $28.58 | $28.59 | $28.43 | $28.54 | $26.48 | 715 |
2016-03-02 | $28.21 | $28.29 | $28.11 | $28.29 | $26.25 | 1,447 |
2016-03-01 | $28.04 | $28.11 | $27.97 | $28.11 | $26.08 | 1,815 |
2016-02-29 | $27.85 | $27.92 | $27.72 | $27.72 | $25.72 | 2,227 |
2016-02-26 | $27.87 | $27.93 | $27.75 | $27.85 | $25.84 | 70,746 |
2016-02-25 | $27.59 | $27.63 | $27.50 | $27.63 | $25.64 | 827 |
2016-02-24 | $27.29 | $27.45 | $27.29 | $27.45 | $25.47 | 223 |
2016-02-23 | $27.37 | $27.48 | $27.27 | $27.27 | $25.31 | 1,897 |
2016-02-22 | $27.37 | $27.37 | $27.37 | $27.37 | $25.40 | 172 |
2016-02-19 | $27.13 | $27.16 | $27.11 | $27.11 | $25.15 | 2,708 |
2016-02-18 | $26.71 | $26.71 | $26.71 | $26.71 | $24.79 | 0 |
2016-02-17 | $26.71 | $26.71 | $26.71 | $26.71 | $24.79 | 0 |
2016-02-16 | $26.71 | $26.71 | $26.71 | $26.71 | $24.79 | 164 |
2016-02-12 | $25.61 | $25.61 | $25.61 | $25.61 | $23.76 | 0 |
2016-02-11 | $25.59 | $25.62 | $25.42 | $25.61 | $23.76 | 33,938 |
2016-02-10 | $26.21 | $26.21 | $25.91 | $25.91 | $24.04 | 580 |
2016-02-09 | $26.15 | $26.15 | $25.95 | $25.95 | $24.08 | 1,030 |
2016-02-08 | $26.16 | $26.26 | $25.95 | $26.15 | $24.27 | 1,250 |
2016-02-05 | $26.66 | $26.66 | $26.66 | $26.66 | $24.74 | 6 |
2016-02-04 | $26.66 | $26.66 | $26.66 | $26.66 | $24.74 | 0 |
2016-02-03 | $26.71 | $26.71 | $26.66 | $26.66 | $24.74 | 285 |
2016-02-02 | $27.03 | $27.18 | $27.03 | $27.12 | $25.17 | 2,611 |
2016-02-01 | $27.35 | $27.93 | $27.35 | $27.90 | $25.89 | 4,243 |
2016-01-29 | $26.73 | $26.73 | $26.73 | $26.73 | $24.80 | 36 |
2016-01-28 | $26.73 | $26.73 | $26.73 | $26.73 | $24.80 | 0 |
2016-01-27 | $26.73 | $26.73 | $26.73 | $26.73 | $24.80 | 49 |
2016-01-26 | $26.73 | $26.73 | $26.73 | $26.73 | $24.80 | 200 |
2016-01-25 | $27.09 | $27.09 | $26.48 | $26.52 | $24.61 | 5,070 |
2016-01-22 | $26.36 | $26.36 | $26.36 | $26.36 | $24.46 | 0 |
2016-01-21 | $26.36 | $26.36 | $26.36 | $26.36 | $24.46 | 0 |
2016-01-20 | $26.16 | $26.39 | $25.97 | $26.36 | $24.46 | 10,903 |
2016-01-19 | $26.94 | $27.08 | $26.94 | $27.08 | $25.13 | 3,000 |
2016-01-15 | $26.37 | $26.37 | $26.37 | $26.37 | $24.47 | 181 |
2016-01-14 | $27.59 | $27.59 | $27.59 | $27.59 | $25.60 | 0 |
2016-01-13 | $27.59 | $27.59 | $27.59 | $27.59 | $25.60 | 0 |
2016-01-12 | $27.59 | $27.59 | $27.59 | $27.59 | $25.60 | 186 |
2016-01-11 | $27.71 | $27.71 | $27.14 | $27.34 | $25.37 | 3,423 |
2016-01-08 | $27.61 | $28.16 | $27.61 | $28.05 | $26.03 | 6,750 |
2016-01-07 | $28.01 | $28.01 | $28.01 | $28.01 | $25.99 | 141 |
2016-01-06 | $28.52 | $28.52 | $28.52 | $28.52 | $26.47 | 0 |
2016-01-05 | $28.52 | $28.52 | $28.52 | $28.52 | $26.47 | 1 |
2016-01-04 | $28.39 | $28.52 | $28.36 | $28.52 | $26.47 | 1,162 |
2015-12-31 | $29.32 | $29.62 | $29.32 | $29.61 | $27.48 | 40,874 |
2015-12-30 | $29.76 | $29.99 | $29.65 | $29.69 | $27.55 | 88,436 |
2015-12-29 | $29.68 | $29.68 | $29.68 | $29.68 | $27.55 | 101 |
2015-12-28 | $29.47 | $29.47 | $29.41 | $29.41 | $27.29 | 1,779 |
2015-12-24 | $29.56 | $29.56 | $29.56 | $29.56 | $27.43 | 85 |
2015-12-23 | $29.68 | $29.68 | $29.68 | $29.68 | $27.44 | 129 |
2015-12-22 | $29.07 | $29.35 | $29.05 | $29.35 | $27.13 | 1,371 |
2015-12-21 | $29.19 | $29.19 | $28.98 | $29.01 | $26.82 | 2,325 |
2015-12-18 | $29.19 | $29.28 | $29.00 | $29.00 | $26.81 | 1,618 |
2015-12-17 | $29.29 | $29.42 | $29.28 | $29.40 | $27.18 | 1,102 |
2015-12-16 | $29.09 | $29.09 | $29.09 | $29.09 | $26.89 | 0 |
2015-12-15 | $29.09 | $29.09 | $29.09 | $29.09 | $26.89 | 104 |
2015-12-14 | $28.72 | $28.94 | $28.72 | $28.80 | $26.62 | 7,528 |
2015-12-11 | $29.03 | $29.03 | $29.03 | $29.03 | $26.84 | 286 |
2015-12-10 | $29.50 | $29.59 | $29.48 | $29.59 | $27.35 | 1,536 |
2015-12-09 | $29.65 | $29.65 | $29.35 | $29.35 | $27.13 | 1,025 |
2015-12-08 | $29.80 | $29.80 | $29.70 | $29.73 | $27.48 | 462 |
2015-12-07 | $30.63 | $30.63 | $30.63 | $30.63 | $28.31 | 0 |
2015-12-04 | $30.63 | $30.63 | $30.63 | $30.63 | $28.31 | 0 |
2015-12-03 | $30.63 | $30.63 | $30.63 | $30.63 | $28.31 | 89 |
2015-12-02 | $30.63 | $30.63 | $30.63 | $30.63 | $28.31 | 150 |
2015-12-01 | $30.16 | $30.16 | $30.16 | $30.16 | $27.88 | 1 |
2015-11-30 | $30.16 | $30.16 | $30.16 | $30.16 | $27.88 | 0 |
2015-11-27 | $30.16 | $30.16 | $30.16 | $30.16 | $27.88 | 0 |
2015-11-25 | $30.16 | $30.16 | $30.16 | $30.16 | $27.88 | 80 |
2015-11-24 | $30.16 | $30.16 | $30.16 | $30.16 | $27.88 | 69 |
2015-11-23 | $30.16 | $30.16 | $30.16 | $30.16 | $27.88 | 700 |
2015-11-20 | $30.06 | $30.06 | $30.06 | $30.06 | $27.79 | 206 |
2015-11-19 | $29.42 | $29.42 | $29.42 | $29.42 | $27.20 | 0 |
2015-11-18 | $29.42 | $29.42 | $29.42 | $29.42 | $27.20 | 4 |
2015-11-17 | $29.42 | $29.42 | $29.42 | $29.42 | $27.20 | 0 |
2015-11-16 | $29.42 | $29.42 | $29.42 | $29.42 | $27.20 | 265 |
2015-11-13 | $29.48 | $29.48 | $29.48 | $29.48 | $27.25 | 0 |
2015-11-12 | $29.51 | $29.51 | $29.47 | $29.48 | $27.25 | 840 |
2015-11-11 | $30.15 | $30.15 | $30.15 | $30.15 | $27.87 | 0 |
2015-11-10 | $30.16 | $30.16 | $30.15 | $30.15 | $27.87 | 200 |
2015-11-09 | $30.39 | $30.39 | $30.00 | $30.00 | $27.73 | 606 |
2015-11-06 | $30.39 | $30.39 | $30.39 | $30.39 | $28.09 | 300 |
2015-11-05 | $30.19 | $30.19 | $30.19 | $30.19 | $27.91 | 0 |
2015-11-04 | $30.19 | $30.19 | $30.19 | $30.19 | $27.91 | 0 |
2015-11-03 | $30.19 | $30.19 | $30.19 | $30.19 | $27.91 | 30 |
2015-11-02 | $29.76 | $30.19 | $29.76 | $30.19 | $27.91 | 887 |
2015-10-30 | $29.67 | $29.67 | $29.67 | $29.67 | $27.43 | 200 |
2015-10-29 | $29.52 | $29.52 | $29.52 | $29.52 | $27.29 | 0 |
2015-10-28 | $29.52 | $29.52 | $29.52 | $29.52 | $27.29 | 1,764 |
2015-10-27 | $29.54 | $29.54 | $29.48 | $29.52 | $27.29 | 1,046 |
2015-10-26 | $29.54 | $29.59 | $29.53 | $29.59 | $27.35 | 2,655 |
2015-10-23 | $29.60 | $29.64 | $29.53 | $29.53 | $27.30 | 3,112 |
2015-10-22 | $29.26 | $29.26 | $29.25 | $29.25 | $27.04 | 400 |
2015-10-21 | $29.76 | $29.76 | $29.76 | $29.76 | $27.51 | 100 |
2015-10-20 | $29.76 | $29.76 | $29.76 | $29.76 | $27.51 | 100 |
2015-10-19 | $29.74 | $29.77 | $29.73 | $29.73 | $27.48 | 708 |
2015-10-16 | $29.35 | $29.35 | $29.35 | $29.35 | $27.13 | 2 |
2015-10-15 | $29.35 | $29.35 | $29.35 | $29.35 | $27.13 | 0 |
2015-10-14 | $29.35 | $29.37 | $29.33 | $29.35 | $27.13 | 22,000 |
2015-10-13 | $29.51 | $29.51 | $29.51 | $29.51 | $27.28 | 1,865 |
2015-10-12 | $29.00 | $29.00 | $29.00 | $29.00 | $26.81 | 0 |
2015-10-09 | $29.00 | $29.00 | $29.00 | $29.00 | $26.81 | 0 |
2015-10-08 | $29.00 | $29.00 | $29.00 | $29.00 | $26.81 | 0 |
2015-10-07 | $29.00 | $29.00 | $29.00 | $29.00 | $26.81 | 0 |
2015-10-06 | $29.00 | $29.00 | $29.00 | $29.00 | $26.81 | 0 |
2015-10-05 | $29.07 | $29.07 | $29.00 | $29.00 | $26.81 | 3,417 |
2015-10-02 | $28.22 | $28.22 | $28.22 | $28.22 | $26.09 | 13 |
2015-10-01 | $28.15 | $28.23 | $28.15 | $28.22 | $26.09 | 2,217 |
2015-09-30 | $28.17 | $28.19 | $28.12 | $28.18 | $26.05 | 2,325 |
2015-09-29 | $28.91 | $28.91 | $28.91 | $28.91 | $26.72 | 0 |
2015-09-28 | $28.91 | $28.91 | $28.91 | $28.91 | $26.72 | 0 |
2015-09-25 | $28.91 | $28.91 | $28.91 | $28.91 | $26.72 | 75 |
2015-09-24 | $29.00 | $29.00 | $29.00 | $29.00 | $26.73 | 0 |
2015-09-23 | $29.13 | $29.13 | $29.00 | $29.00 | $26.73 | 340 |
2015-09-22 | $29.81 | $29.81 | $29.81 | $29.81 | $27.48 | 3 |
2015-09-21 | $29.81 | $29.81 | $29.81 | $29.81 | $27.48 | 0 |
2015-09-18 | $29.81 | $29.81 | $29.81 | $29.81 | $27.48 | 5 |
2015-09-17 | $29.85 | $30.10 | $29.81 | $29.81 | $27.48 | 2,084 |
2015-09-16 | $29.55 | $29.68 | $29.55 | $29.68 | $27.36 | 320 |
2015-09-15 | $28.98 | $28.98 | $28.98 | $28.98 | $26.72 | 0 |
2015-09-14 | $28.98 | $28.98 | $28.98 | $28.98 | $26.72 | 0 |
2015-09-11 | $29.00 | $29.03 | $28.97 | $28.98 | $26.72 | 9,900 |
2015-09-10 | $29.10 | $29.33 | $29.08 | $29.12 | $26.84 | 3,001 |
2015-09-09 | $29.33 | $29.44 | $29.21 | $29.28 | $26.99 | 1,510 |
2015-09-08 | $29.14 | $29.33 | $29.14 | $29.33 | $27.04 | 1,330 |
2015-09-04 | $29.00 | $29.00 | $29.00 | $29.00 | $26.73 | 5 |
2015-09-03 | $29.05 | $29.05 | $29.00 | $29.00 | $26.73 | 380 |
iShares MSCI USA Small-Cap Multifactor ETF (SMLF) News Headlines
Recent iShares MSCI USA Small-Cap Multifactor ETF (SMLF) News
Similar Companies to iShares MSCI USA Small-Cap Multifactor ETF (SMLF) 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 | -- | -- | -- |