iShares Core Aggressive Allocation ETF (AOA) Exchange: NYSE ARCA
Data as of May 2, 2025
$72.75 ($-1.04) -1.41%
iShares Core Aggressive Allocation ETF - Daily Information
Click for more stock information on iShares Core Aggressive Allocation ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $73.42 |
Previous Close | $72.75 |
High | $73.50 |
Low | $72.15 |
Adjusted Open | $73.42 |
Previous Adjusted Close | $72.75 |
Adjusted High | $73.50 |
Adjusted Low | $72.15 |
About iShares Core Aggressive Allocation ETF (AOA)
The Fund is a fund of funds and seeks to achieve its investment objective by investing primarily in Underlying Funds that themselves seek investment results corresponding to their own respective underlying indexes. The Underlying Funds invest primarily in distinct asset classes, such as large- or mid-capitalization U.S. or non-U.S. equity, the aggregate bond market (including USD-denominated bonds) or the U.S. Treasury bond market; each such asset class has its own risk profile.The S&P Target Risk Aggressive Index (the “Underlying Index”) is composed of a portfolio of equity and fixed-income Underlying Funds and measures the performance of the S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”) proprietary allocation model that is intended to represent an “aggressive” target risk allocation strategy as defined by SPDJI. The Underlying Index seeks to emphasize exposure to equities, maximizing opportunities for long-term capital accumulation. The Underlying Index may include small allocations in fixed income to enhance portfolio efficiency. SPDJI’s estimation of an aggressive target risk allocation may differ from your own.The Fund is designed for investors seeking long-term capital appreciation. As of July 31, 2019, the Underlying Index included a fixed allocation of 80% of its assets in Underlying Funds that invest primarily in equity securities and 20% of its assets in Underlying Funds that invest primarily in bonds. As of July 31, 2019, the Fund invested approximately 79.25% of its assets in Underlying Funds that invest primarily in equity securities, 20.64% of its assets in Underlying Funds that invest primarily in bonds and the remainder of its assets in Underlying Funds that invest primarily in money market instruments.As of July 31, 2019, the Fund invested in the iShares Core International Aggregate Bond ETF, iShares Core MSCI Emerging Markets ETF, iShares Core MSCI International Developed Markets ETF, iShares Core S&P 500 ETF, iShares Core S&P Mid-Cap ETF, iShares Core S&P Small-Cap ETF, iShares Core Total USD Bond Market ETF and money market funds advised by BFA or its affiliates (“BlackRock Cash Funds”). BFA may add, eliminate or replace any or all Underlying Funds at any time. As of July 31, 2019, a significant portion of the Underlying Index is represented by companies in the financials industry or sector. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund and an Underlying Fund may or may not hold all of the securities in the applicable 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 BlackRock Cash Funds, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is a product of SPDJI which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in iShares Core Aggressive Allocation ETF (AOA)
Historical Stock Data for iShares Core Aggressive Allocation ETF (AOA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-21 | $73.42 | $73.50 | $72.15 | $72.75 | $72.75 | 208,217 |
2025-04-17 | $73.91 | $74.15 | $73.44 | $73.79 | $73.79 | 113,084 |
2025-04-16 | $73.86 | $74.19 | $72.97 | $73.43 | $73.43 | 90,013 |
2025-04-15 | $74.28 | $74.64 | $74.16 | $74.26 | $74.26 | 121,170 |
2025-04-14 | $74.50 | $74.56 | $73.66 | $74.16 | $74.16 | 143,977 |
2025-04-11 | $72.15 | $73.63 | $71.98 | $73.54 | $73.54 | 93,074 |
2025-04-10 | $73.07 | $73.07 | $70.90 | $72.35 | $72.35 | 117,464 |
2025-04-09 | $69.12 | $74.21 | $69.00 | $73.94 | $73.94 | 230,935 |
2025-04-08 | $72.00 | $72.27 | $68.77 | $69.46 | $69.46 | 231,158 |
2025-04-07 | $69.20 | $72.17 | $68.45 | $70.11 | $70.11 | 293,844 |
2025-04-04 | $73.02 | $73.02 | $71.00 | $71.06 | $71.06 | 217,596 |
2025-04-03 | $75.28 | $75.53 | $74.50 | $74.50 | $74.50 | 156,340 |
2025-04-02 | $76.11 | $76.95 | $75.99 | $76.85 | $76.85 | 70,526 |
2025-04-01 | $76.32 | $76.88 | $76.01 | $76.73 | $76.51 | 66,857 |
2025-03-31 | $75.82 | $76.58 | $75.40 | $76.50 | $76.28 | 150,069 |
2025-03-28 | $77.05 | $77.14 | $76.23 | $76.29 | $76.07 | 148,251 |
2025-03-27 | $77.34 | $77.64 | $77.09 | $77.33 | $77.11 | 79,902 |
2025-03-26 | $78.08 | $78.14 | $77.27 | $77.43 | $77.21 | 61,836 |
2025-03-25 | $78.09 | $78.22 | $78.00 | $78.15 | $77.93 | 106,360 |
2025-03-24 | $77.64 | $78.03 | $77.64 | $77.99 | $77.77 | 60,646 |
2025-03-21 | $77.03 | $77.36 | $76.81 | $77.33 | $77.33 | 57,383 |
2025-03-20 | $77.15 | $77.77 | $77.15 | $77.48 | $77.48 | 86,504 |
2025-03-19 | $77.16 | $78.07 | $77.15 | $77.65 | $77.65 | 152,815 |
2025-03-18 | $77.50 | $77.50 | $76.90 | $77.15 | $77.15 | 67,368 |
2025-03-17 | $77.07 | $77.82 | $77.07 | $77.60 | $77.60 | 96,032 |
2025-03-14 | $76.25 | $77.04 | $76.25 | $76.98 | $76.98 | 64,193 |
2025-03-13 | $76.15 | $76.31 | $75.54 | $75.72 | $75.72 | 56,823 |
2025-03-12 | $76.53 | $76.65 | $76.00 | $76.44 | $76.44 | 89,315 |
2025-03-11 | $76.47 | $76.68 | $75.63 | $76.14 | $76.14 | 99,847 |
2025-03-10 | $77.23 | $77.26 | $76.00 | $76.41 | $76.41 | 183,916 |
2025-03-07 | $77.50 | $78.07 | $77.10 | $78.00 | $78.00 | 96,003 |
2025-03-06 | $77.87 | $78.25 | $77.37 | $77.50 | $77.50 | 65,370 |
2025-03-05 | $77.75 | $78.61 | $77.56 | $78.50 | $78.50 | 64,964 |
2025-03-04 | $77.62 | $78.30 | $76.93 | $77.53 | $77.53 | 99,711 |
2025-03-03 | $78.99 | $79.15 | $77.62 | $78.01 | $78.01 | 98,688 |
2025-02-28 | $78.00 | $78.64 | $77.65 | $78.55 | $78.55 | 72,599 |
2025-02-27 | $78.87 | $78.99 | $78.00 | $78.00 | $78.00 | 98,071 |
2025-02-26 | $78.95 | $79.47 | $78.78 | $78.92 | $78.92 | 50,216 |
2025-02-25 | $79.13 | $79.19 | $78.48 | $78.89 | $78.89 | 69,557 |
2025-02-24 | $79.25 | $79.34 | $78.74 | $78.85 | $78.85 | 98,553 |
2025-02-21 | $79.99 | $79.99 | $79.00 | $79.10 | $79.10 | 55,695 |
2025-02-20 | $79.90 | $80.00 | $79.55 | $79.86 | $79.86 | 62,942 |
2025-02-19 | $79.72 | $79.98 | $79.68 | $79.97 | $79.97 | 69,673 |
2025-02-18 | $80.00 | $80.05 | $79.80 | $80.01 | $80.01 | 68,880 |
2025-02-14 | $79.95 | $79.99 | $79.74 | $79.79 | $79.79 | 55,075 |
2025-02-13 | $79.02 | $79.73 | $79.02 | $79.64 | $79.64 | 71,101 |
2025-02-12 | $78.50 | $79.09 | $78.42 | $79.00 | $79.00 | 51,452 |
2025-02-11 | $78.80 | $79.15 | $78.80 | $79.10 | $79.10 | 87,909 |
2025-02-10 | $79.00 | $79.14 | $78.87 | $79.02 | $79.02 | 92,996 |
2025-02-07 | $79.26 | $79.39 | $78.57 | $78.61 | $78.61 | 104,663 |
2025-02-06 | $79.26 | $79.28 | $78.89 | $79.23 | $79.23 | 74,787 |
2025-02-05 | $78.73 | $79.02 | $78.54 | $79.02 | $79.02 | 59,162 |
2025-02-04 | $78.00 | $78.63 | $78.00 | $78.63 | $78.63 | 106,724 |
2025-02-03 | $77.50 | $78.25 | $77.33 | $78.03 | $78.03 | 136,318 |
2025-01-31 | $78.99 | $79.36 | $78.45 | $78.46 | $78.46 | 114,977 |
2025-01-30 | $78.67 | $79.21 | $78.67 | $78.92 | $78.92 | 147,454 |
2025-01-29 | $78.58 | $78.74 | $78.20 | $78.43 | $78.43 | 129,589 |
2025-01-28 | $78.35 | $78.71 | $78.06 | $78.66 | $78.66 | 92,706 |
2025-01-27 | $78.10 | $78.27 | $77.77 | $78.24 | $78.24 | 348,299 |
2025-01-24 | $78.86 | $79.12 | $78.78 | $78.83 | $78.83 | 125,057 |
2025-01-23 | $78.44 | $78.82 | $78.42 | $78.82 | $78.82 | 147,069 |
2025-01-22 | $78.36 | $78.70 | $78.36 | $78.48 | $78.48 | 107,180 |
2025-01-21 | $77.96 | $78.41 | $77.95 | $78.34 | $78.34 | 333,037 |
2025-01-17 | $77.35 | $77.74 | $77.29 | $77.64 | $77.64 | 166,405 |
2025-01-16 | $77.09 | $77.30 | $76.93 | $77.04 | $77.04 | 235,754 |
2025-01-15 | $76.85 | $77.14 | $76.72 | $77.06 | $77.06 | 69,437 |
2025-01-14 | $75.93 | $76.10 | $75.60 | $75.91 | $75.91 | 88,649 |
2025-01-13 | $75.33 | $75.78 | $75.22 | $75.70 | $75.70 | 259,428 |
2025-01-10 | $76.21 | $76.28 | $75.61 | $75.73 | $75.73 | 205,805 |
2025-01-08 | $76.72 | $76.92 | $76.41 | $76.82 | $76.82 | 80,095 |
2025-01-07 | $77.61 | $77.62 | $76.68 | $76.87 | $76.87 | 91,494 |
2025-01-06 | $77.26 | $77.81 | $77.16 | $77.31 | $77.31 | 256,881 |
2025-01-03 | $76.65 | $77.08 | $76.54 | $77.00 | $77.00 | 106,651 |
2025-01-02 | $76.77 | $77.00 | $76.06 | $76.35 | $76.35 | 210,490 |
2024-12-31 | $76.91 | $76.99 | $76.42 | $76.61 | $76.61 | 131,774 |
2024-12-30 | $76.84 | $77.03 | $76.37 | $76.66 | $76.66 | 195,789 |
2024-12-27 | $77.40 | $77.48 | $76.88 | $77.29 | $77.29 | 218,188 |
2024-12-26 | $77.46 | $77.88 | $77.46 | $77.79 | $77.79 | 212,295 |
2024-12-24 | $77.12 | $77.80 | $77.12 | $77.80 | $77.80 | 132,931 |
2024-12-23 | $76.73 | $77.18 | $76.54 | $77.13 | $77.13 | 349,475 |
2024-12-20 | $76.09 | $77.28 | $75.96 | $76.79 | $76.79 | 211,766 |
2024-12-19 | $77.60 | $77.72 | $77.10 | $77.12 | $76.38 | 183,210 |
2024-12-18 | $78.94 | $79.21 | $77.10 | $77.18 | $76.44 | 197,643 |
2024-12-17 | $79.11 | $79.17 | $78.94 | $79.01 | $78.25 | 159,950 |
2024-12-16 | $79.35 | $79.46 | $79.22 | $79.35 | $78.59 | 320,153 |
2024-12-13 | $79.58 | $79.58 | $79.09 | $79.26 | $78.50 | 180,797 |
2024-12-12 | $79.61 | $79.67 | $79.31 | $79.31 | $78.55 | 150,355 |
2024-12-11 | $79.77 | $79.92 | $79.69 | $79.81 | $79.05 | 129,185 |
2024-12-10 | $79.71 | $79.72 | $79.38 | $79.43 | $78.67 | 130,159 |
2024-12-09 | $80.13 | $80.20 | $79.77 | $79.82 | $79.06 | 203,450 |
2024-12-06 | $80.01 | $80.12 | $79.82 | $79.91 | $79.15 | 69,209 |
2024-12-05 | $79.88 | $80.00 | $79.81 | $79.88 | $79.12 | 60,941 |
2024-12-04 | $79.43 | $79.87 | $79.43 | $79.86 | $79.86 | 135,444 |
2024-12-03 | $79.46 | $79.59 | $79.37 | $79.48 | $79.48 | 84,906 |
2024-12-02 | $79.34 | $79.57 | $79.18 | $79.48 | $79.48 | 130,742 |
2024-11-29 | $78.94 | $79.38 | $78.92 | $79.35 | $79.35 | 42,638 |
2024-11-27 | $78.89 | $79.00 | $78.64 | $78.84 | $78.84 | 109,117 |
2024-11-26 | $78.77 | $78.86 | $78.54 | $78.82 | $78.82 | 88,173 |
2024-11-25 | $78.90 | $79.18 | $78.53 | $78.70 | $78.70 | 121,843 |
2024-11-22 | $78.15 | $78.45 | $78.14 | $78.36 | $78.36 | 124,794 |
2024-11-21 | $78.02 | $78.26 | $77.68 | $78.14 | $78.14 | 113,514 |
2024-11-20 | $77.79 | $77.89 | $77.32 | $77.88 | $77.88 | 119,129 |
2024-11-19 | $77.45 | $77.99 | $77.39 | $77.87 | $77.87 | 86,653 |
2024-11-18 | $77.44 | $77.85 | $77.39 | $77.71 | $77.71 | 110,518 |
2024-11-15 | $77.86 | $77.86 | $77.30 | $77.44 | $77.44 | 131,017 |
2024-11-14 | $78.29 | $78.41 | $77.95 | $78.01 | $78.01 | 85,600 |
2024-11-13 | $78.39 | $78.49 | $78.15 | $78.27 | $78.27 | 164,577 |
2024-11-12 | $78.74 | $78.78 | $78.11 | $78.39 | $78.39 | 57,859 |
2024-11-11 | $79.10 | $79.18 | $78.89 | $78.98 | $78.98 | 230,935 |
2024-11-08 | $78.98 | $79.13 | $78.87 | $79.02 | $79.02 | 102,930 |
2024-11-07 | $78.88 | $79.33 | $78.85 | $79.24 | $79.24 | 61,059 |
2024-11-06 | $78.33 | $78.53 | $77.81 | $78.47 | $78.47 | 220,013 |
2024-11-05 | $77.14 | $77.79 | $77.14 | $77.76 | $77.76 | 43,162 |
2024-11-04 | $77.19 | $77.38 | $76.95 | $77.00 | $77.00 | 77,500 |
2024-11-01 | $77.07 | $77.47 | $76.99 | $77.01 | $77.01 | 99,967 |
2024-10-31 | $77.54 | $77.54 | $76.82 | $76.82 | $76.82 | 65,718 |
2024-10-30 | $77.80 | $78.16 | $77.75 | $77.79 | $77.79 | 47,315 |
2024-10-29 | $78.01 | $78.15 | $77.75 | $78.01 | $78.01 | 54,645 |
2024-10-28 | $77.99 | $78.18 | $77.99 | $78.09 | $78.09 | 253,723 |
2024-10-25 | $78.10 | $78.34 | $77.71 | $77.73 | $77.73 | 86,776 |
2024-10-24 | $77.96 | $77.96 | $77.62 | $77.87 | $77.87 | 71,334 |
2024-10-23 | $77.98 | $78.04 | $77.39 | $77.74 | $77.74 | 66,948 |
2024-10-22 | $78.16 | $78.41 | $78.00 | $78.35 | $78.35 | 71,614 |
2024-10-21 | $78.66 | $78.71 | $78.23 | $78.43 | $78.43 | 78,735 |
2024-10-18 | $78.89 | $78.97 | $78.75 | $78.87 | $78.87 | 94,883 |
2024-10-17 | $78.88 | $78.88 | $78.53 | $78.60 | $78.60 | 80,543 |
2024-10-16 | $78.47 | $78.69 | $78.40 | $78.65 | $78.65 | 91,158 |
2024-10-15 | $78.89 | $78.90 | $78.24 | $78.32 | $78.32 | 63,567 |
2024-10-14 | $78.54 | $78.97 | $78.53 | $78.89 | $78.89 | 55,722 |
2024-10-11 | $78.32 | $78.68 | $78.17 | $78.64 | $78.64 | 68,105 |
2024-10-10 | $78.10 | $78.28 | $77.94 | $78.23 | $78.23 | 42,901 |
2024-10-09 | $77.95 | $78.36 | $77.85 | $78.26 | $78.26 | 58,410 |
2024-10-08 | $78.00 | $78.13 | $77.77 | $78.11 | $78.11 | 73,430 |
2024-10-07 | $78.04 | $78.24 | $77.73 | $77.86 | $77.86 | 140,628 |
2024-10-04 | $78.27 | $78.39 | $77.93 | $78.39 | $78.39 | 94,282 |
2024-10-03 | $77.93 | $78.14 | $77.78 | $77.96 | $77.96 | 68,649 |
2024-10-02 | $78.16 | $78.41 | $78.00 | $78.31 | $78.31 | 82,683 |
2024-10-01 | $78.92 | $78.92 | $78.26 | $78.49 | $78.22 | 45,757 |
2024-09-30 | $78.84 | $78.95 | $78.42 | $78.91 | $78.64 | 65,105 |
2024-09-27 | $79.16 | $79.26 | $78.80 | $78.93 | $78.66 | 81,049 |
2024-09-26 | $79.08 | $79.23 | $78.80 | $79.05 | $78.78 | 44,167 |
2024-09-25 | $78.60 | $78.61 | $78.24 | $78.27 | $78.00 | 63,275 |
2024-09-24 | $78.41 | $78.62 | $78.26 | $78.58 | $78.31 | 147,329 |
2024-09-23 | $78.13 | $78.25 | $78.03 | $78.20 | $78.20 | 65,169 |
2024-09-20 | $77.93 | $78.12 | $77.71 | $77.97 | $77.97 | 51,357 |
2024-09-19 | $78.08 | $78.41 | $77.81 | $78.23 | $78.23 | 44,750 |
2024-09-18 | $77.38 | $77.85 | $77.05 | $77.11 | $77.11 | 87,837 |
2024-09-17 | $77.53 | $77.71 | $77.13 | $77.31 | $77.31 | 69,898 |
2024-09-16 | $77.28 | $77.43 | $77.00 | $77.43 | $77.43 | 88,126 |
2024-09-13 | $76.96 | $77.25 | $76.96 | $77.15 | $77.15 | 46,711 |
2024-09-12 | $76.31 | $76.81 | $76.11 | $76.76 | $76.76 | 45,214 |
2024-09-11 | $75.71 | $76.32 | $74.99 | $76.32 | $76.32 | 69,660 |
2024-09-10 | $75.78 | $75.81 | $75.24 | $75.78 | $75.78 | 53,526 |
2024-09-09 | $75.47 | $75.86 | $75.34 | $75.63 | $75.63 | 59,804 |
2024-09-06 | $76.02 | $76.15 | $74.93 | $75.01 | $75.01 | 75,658 |
2024-09-05 | $76.20 | $76.40 | $75.79 | $76.01 | $76.01 | 45,216 |
2024-09-04 | $75.93 | $76.45 | $75.93 | $76.13 | $76.13 | 64,438 |
2024-09-03 | $77.05 | $77.05 | $76.00 | $76.14 | $76.14 | 88,404 |
2024-08-30 | $77.23 | $77.42 | $76.81 | $77.36 | $77.36 | 69,462 |
2024-08-29 | $77.13 | $77.49 | $76.82 | $76.96 | $76.96 | 46,629 |
2024-08-28 | $77.23 | $77.26 | $76.60 | $76.92 | $76.92 | 71,255 |
2024-08-27 | $77.10 | $77.35 | $76.86 | $77.24 | $77.24 | 66,503 |
2024-08-26 | $77.40 | $77.56 | $77.03 | $77.13 | $77.13 | 96,111 |
2024-08-23 | $76.91 | $77.45 | $76.83 | $77.39 | $77.39 | 52,610 |
2024-08-22 | $77.09 | $77.14 | $76.30 | $76.44 | $76.44 | 73,980 |
2024-08-21 | $76.82 | $77.11 | $76.69 | $76.95 | $76.95 | 57,620 |
2024-08-20 | $76.75 | $76.80 | $76.49 | $76.58 | $76.58 | 75,610 |
2024-08-19 | $76.18 | $76.76 | $76.18 | $76.68 | $76.68 | 64,896 |
2024-08-16 | $75.78 | $76.18 | $75.78 | $76.08 | $76.08 | 48,573 |
2024-08-15 | $75.41 | $75.90 | $75.40 | $75.79 | $75.79 | 86,806 |
2024-08-14 | $74.84 | $75.08 | $74.64 | $75.00 | $75.00 | 96,672 |
2024-08-13 | $74.20 | $74.85 | $74.17 | $74.84 | $74.84 | 56,146 |
2024-08-12 | $73.91 | $74.05 | $73.60 | $73.78 | $73.78 | 55,812 |
2024-08-09 | $73.43 | $73.93 | $73.33 | $73.79 | $73.79 | 62,831 |
2024-08-08 | $72.97 | $73.56 | $72.70 | $73.54 | $73.54 | 69,470 |
2024-08-07 | $73.23 | $73.58 | $72.22 | $72.37 | $72.37 | 47,645 |
2024-08-06 | $72.13 | $73.09 | $71.99 | $72.49 | $72.49 | 71,720 |
2024-08-05 | $71.63 | $72.65 | $71.22 | $72.11 | $72.11 | 101,725 |
2024-08-02 | $74.00 | $74.08 | $73.26 | $73.74 | $73.74 | 58,586 |
2024-08-01 | $75.57 | $75.81 | $74.38 | $74.67 | $74.67 | 58,777 |
2024-07-31 | $75.50 | $76.03 | $75.42 | $75.75 | $75.75 | 50,937 |
2024-07-30 | $75.11 | $75.14 | $74.50 | $74.78 | $74.78 | 47,358 |
2024-07-29 | $75.00 | $75.10 | $74.64 | $74.84 | $74.84 | 40,363 |
2024-07-26 | $74.69 | $75.12 | $74.64 | $74.87 | $74.87 | 46,206 |
2024-07-25 | $74.35 | $74.96 | $74.07 | $74.18 | $74.18 | 55,317 |
2024-07-24 | $75.20 | $75.37 | $74.36 | $74.37 | $74.37 | 110,721 |
2024-07-23 | $75.62 | $75.83 | $75.55 | $75.55 | $75.55 | 165,756 |
2024-07-22 | $75.66 | $75.81 | $75.37 | $75.76 | $75.76 | 65,860 |
2024-07-19 | $75.55 | $75.70 | $75.06 | $75.13 | $75.13 | 82,267 |
2024-07-18 | $76.36 | $76.38 | $75.42 | $75.58 | $75.58 | 57,535 |
2024-07-17 | $76.33 | $76.53 | $76.14 | $76.20 | $76.20 | 52,579 |
2024-07-16 | $76.47 | $76.92 | $76.47 | $76.91 | $76.91 | 47,189 |
2024-07-15 | $76.57 | $76.76 | $76.31 | $76.35 | $76.35 | 56,445 |
2024-07-12 | $76.30 | $76.85 | $76.27 | $76.47 | $76.47 | 56,635 |
2024-07-11 | $76.37 | $76.48 | $75.95 | $76.04 | $76.04 | 51,113 |
2024-07-10 | $75.64 | $76.12 | $75.63 | $76.08 | $76.08 | 42,730 |
2024-07-09 | $75.42 | $75.55 | $75.33 | $75.40 | $75.40 | 70,478 |
2024-07-08 | $75.61 | $75.65 | $75.37 | $75.45 | $75.45 | 130,746 |
2024-07-05 | $75.18 | $75.51 | $75.07 | $75.49 | $75.49 | 79,187 |
2024-07-03 | $74.70 | $75.13 | $74.70 | $75.10 | $75.10 | 40,591 |
2024-07-02 | $74.08 | $74.59 | $74.08 | $74.55 | $74.55 | 43,264 |
2024-07-01 | $74.97 | $75.29 | $74.58 | $74.78 | $74.24 | 170,307 |
2024-06-28 | $75.10 | $75.29 | $74.65 | $74.78 | $74.24 | 32,042 |
2024-06-27 | $74.93 | $75.05 | $74.78 | $74.92 | $74.37 | 45,987 |
2024-06-26 | $74.66 | $74.86 | $74.59 | $74.80 | $74.25 | 34,901 |
2024-06-25 | $74.93 | $75.02 | $74.80 | $75.00 | $74.45 | 100,896 |
2024-06-24 | $75.02 | $75.21 | $74.85 | $74.88 | $74.33 | 152,563 |
2024-06-21 | $74.88 | $74.90 | $74.65 | $74.81 | $74.26 | 75,075 |
2024-06-20 | $75.10 | $75.18 | $74.80 | $74.96 | $74.96 | 58,970 |
2024-06-18 | $74.89 | $75.10 | $74.83 | $75.08 | $75.08 | 77,103 |
2024-06-17 | $74.34 | $74.93 | $74.16 | $74.84 | $74.84 | 55,566 |
2024-06-14 | $74.30 | $74.50 | $74.13 | $74.45 | $74.45 | 48,728 |
2024-06-13 | $74.85 | $74.85 | $74.31 | $74.65 | $74.65 | 97,895 |
2024-06-12 | $74.92 | $75.16 | $74.68 | $74.79 | $74.79 | 60,806 |
2024-06-11 | $73.97 | $74.12 | $73.70 | $74.08 | $74.08 | 38,160 |
2024-06-10 | $73.97 | $74.26 | $73.82 | $74.26 | $74.26 | 53,472 |
2024-06-07 | $74.21 | $74.34 | $74.07 | $74.10 | $74.10 | 43,197 |
2024-06-06 | $74.50 | $74.54 | $74.33 | $74.50 | $74.50 | 44,585 |
2024-06-05 | $74.05 | $74.44 | $73.87 | $74.44 | $74.44 | 60,574 |
2024-06-04 | $73.61 | $73.88 | $73.49 | $73.79 | $73.79 | 53,378 |
2024-06-03 | $73.93 | $74.00 | $73.47 | $73.86 | $73.86 | 61,672 |
2024-05-31 | $73.38 | $73.72 | $72.90 | $73.69 | $73.69 | 61,496 |
2024-05-30 | $73.23 | $73.46 | $73.10 | $73.22 | $73.22 | 61,420 |
2024-05-29 | $73.28 | $73.39 | $73.06 | $73.19 | $73.19 | 36,140 |
2024-05-28 | $74.11 | $74.17 | $73.63 | $73.86 | $73.86 | 61,223 |
2024-05-24 | $73.77 | $74.01 | $73.69 | $74.01 | $74.01 | 54,131 |
2024-05-23 | $74.22 | $74.38 | $73.39 | $73.46 | $73.46 | 143,233 |
2024-05-22 | $74.22 | $74.23 | $73.78 | $74.05 | $74.05 | 44,452 |
2024-05-21 | $74.24 | $74.35 | $74.16 | $74.35 | $74.35 | 39,702 |
2024-05-20 | $74.19 | $74.46 | $74.19 | $74.33 | $74.33 | 76,215 |
2024-05-17 | $74.11 | $74.30 | $74.11 | $74.24 | $74.24 | 62,905 |
2024-05-16 | $74.34 | $74.46 | $74.15 | $74.18 | $74.18 | 58,818 |
2024-05-15 | $74.02 | $74.38 | $73.87 | $74.34 | $74.34 | 39,451 |
2024-05-14 | $73.39 | $73.64 | $73.31 | $73.62 | $73.62 | 66,184 |
2024-05-13 | $73.45 | $73.45 | $73.12 | $73.28 | $73.28 | 58,827 |
2024-05-10 | $73.36 | $73.38 | $73.04 | $73.21 | $73.21 | 38,472 |
2024-05-09 | $72.78 | $73.16 | $72.69 | $73.15 | $73.15 | 49,380 |
2024-05-08 | $72.52 | $72.78 | $72.52 | $72.76 | $72.76 | 31,382 |
2024-05-07 | $72.81 | $72.98 | $72.77 | $72.83 | $72.83 | 42,480 |
2024-05-06 | $72.50 | $72.77 | $72.41 | $72.77 | $72.77 | 115,061 |
2024-05-03 | $72.25 | $72.31 | $71.94 | $72.19 | $72.19 | 59,576 |
2024-05-02 | $71.30 | $71.60 | $70.87 | $71.50 | $71.50 | 76,693 |
2024-05-01 | $70.83 | $71.59 | $70.65 | $70.74 | $70.74 | 59,146 |
2024-04-30 | $71.47 | $71.63 | $70.86 | $70.87 | $70.87 | 65,370 |
2024-04-29 | $71.72 | $71.84 | $71.54 | $71.75 | $71.75 | 175,059 |
2024-04-26 | $71.27 | $71.56 | $71.24 | $71.42 | $71.42 | 61,573 |
2024-04-25 | $70.28 | $70.97 | $70.26 | $70.89 | $70.89 | 56,579 |
2024-04-24 | $71.28 | $71.32 | $70.91 | $71.14 | $71.14 | 98,289 |
2024-04-23 | $70.79 | $71.30 | $70.70 | $71.26 | $71.26 | 73,106 |
2024-04-22 | $70.29 | $70.80 | $70.12 | $70.52 | $70.52 | 63,174 |
2024-04-19 | $70.27 | $70.45 | $69.84 | $70.02 | $70.02 | 82,021 |
2024-04-18 | $70.53 | $70.75 | $70.18 | $70.30 | $70.30 | 100,788 |
2024-04-17 | $70.81 | $70.87 | $70.16 | $70.36 | $70.36 | 109,948 |
2024-04-16 | $70.69 | $70.82 | $70.38 | $70.55 | $70.55 | 89,009 |
2024-04-15 | $71.95 | $71.98 | $70.74 | $70.88 | $70.88 | 177,099 |
2024-04-12 | $71.97 | $72.07 | $71.36 | $71.46 | $71.46 | 92,918 |
2024-04-11 | $72.18 | $72.52 | $71.60 | $72.38 | $72.38 | 56,618 |
2024-04-10 | $72.15 | $72.32 | $71.85 | $72.10 | $72.10 | 106,496 |
2024-04-09 | $73.05 | $73.15 | $72.46 | $72.92 | $72.92 | 66,285 |
2024-04-08 | $72.85 | $72.94 | $72.69 | $72.80 | $72.80 | 87,195 |
2024-04-05 | $72.32 | $72.82 | $72.25 | $72.69 | $72.69 | 98,116 |
2024-04-04 | $73.34 | $73.34 | $72.15 | $72.21 | $72.21 | 71,988 |
2024-04-03 | $72.52 | $72.93 | $72.52 | $72.80 | $72.80 | 68,785 |
2024-04-02 | $72.79 | $72.79 | $72.44 | $72.66 | $72.66 | 145,604 |
2024-04-01 | $73.45 | $73.51 | $73.08 | $73.19 | $72.98 | 140,797 |
2024-03-28 | $73.47 | $73.53 | $73.33 | $73.46 | $73.25 | 95,320 |
2024-03-27 | $73.30 | $73.50 | $73.05 | $73.50 | $73.29 | 60,565 |
2024-03-26 | $73.26 | $73.37 | $72.86 | $72.94 | $72.73 | 90,358 |
2024-03-25 | $72.95 | $73.12 | $72.91 | $72.99 | $72.78 | 80,165 |
2024-03-22 | $73.34 | $73.34 | $73.11 | $73.12 | $72.91 | 43,517 |
2024-03-21 | $73.40 | $73.59 | $73.26 | $73.29 | $73.08 | 173,617 |
2024-03-20 | $72.49 | $73.18 | $72.43 | $73.14 | $72.93 | 57,747 |
2024-03-19 | $72.25 | $72.53 | $72.04 | $72.53 | $72.33 | 59,810 |
2024-03-18 | $72.39 | $72.63 | $72.24 | $72.24 | $72.04 | 56,892 |
2024-03-15 | $72.11 | $72.28 | $71.88 | $72.04 | $72.04 | 59,167 |
2024-03-14 | $72.73 | $72.73 | $72.04 | $72.38 | $72.38 | 76,659 |
2024-03-13 | $72.72 | $72.80 | $72.51 | $72.65 | $72.65 | 98,520 |
2024-03-12 | $72.26 | $72.80 | $72.17 | $72.68 | $72.68 | 61,797 |
2024-03-11 | $72.16 | $72.29 | $71.98 | $72.17 | $72.17 | 43,751 |
2024-03-08 | $72.73 | $72.98 | $72.27 | $72.38 | $72.38 | 56,930 |
2024-03-07 | $72.37 | $72.70 | $72.31 | $72.60 | $72.60 | 100,288 |
2024-03-06 | $72.10 | $72.27 | $71.76 | $72.00 | $72.00 | 186,176 |
2024-03-05 | $71.90 | $71.90 | $71.32 | $71.56 | $71.56 | 101,750 |
2024-03-04 | $71.88 | $72.05 | $71.86 | $71.90 | $71.90 | 70,288 |
2024-03-01 | $71.47 | $72.05 | $71.39 | $72.00 | $72.00 | 88,780 |
2024-02-29 | $71.48 | $71.56 | $71.14 | $71.41 | $71.41 | 58,820 |
2024-02-28 | $71.16 | $71.20 | $71.01 | $71.14 | $71.14 | 44,220 |
2024-02-27 | $71.30 | $71.36 | $71.17 | $71.36 | $71.36 | 80,244 |
2024-02-26 | $71.45 | $71.50 | $71.20 | $71.26 | $71.26 | 76,857 |
2024-02-23 | $71.47 | $71.59 | $71.35 | $71.45 | $71.45 | 52,792 |
2024-02-22 | $70.95 | $71.46 | $70.85 | $71.37 | $71.37 | 73,259 |
2024-02-21 | $70.31 | $70.48 | $70.08 | $70.44 | $70.44 | 123,462 |
2024-02-20 | $70.56 | $70.62 | $70.22 | $70.35 | $70.35 | 167,715 |
2024-02-16 | $70.65 | $70.87 | $70.48 | $70.53 | $70.53 | 48,365 |
2024-02-15 | $70.37 | $70.70 | $70.33 | $70.68 | $70.68 | 66,194 |
2024-02-14 | $69.82 | $70.18 | $69.80 | $70.16 | $70.16 | 88,722 |
2024-02-13 | $69.76 | $69.79 | $69.17 | $69.51 | $69.51 | 156,548 |
2024-02-12 | $70.42 | $70.78 | $70.42 | $70.57 | $70.57 | 57,349 |
2024-02-09 | $70.12 | $70.47 | $70.11 | $70.42 | $70.42 | 72,120 |
2024-02-08 | $70.14 | $70.19 | $69.96 | $70.16 | $70.16 | 127,682 |
2024-02-07 | $70.01 | $70.27 | $69.99 | $70.15 | $70.15 | 69,121 |
2024-02-06 | $69.76 | $69.97 | $69.66 | $69.95 | $69.95 | 78,208 |
2024-02-05 | $69.73 | $69.73 | $69.28 | $69.61 | $69.61 | 118,171 |
2024-02-02 | $69.59 | $69.99 | $69.51 | $69.90 | $69.90 | 47,252 |
2024-02-01 | $69.32 | $69.81 | $69.25 | $69.76 | $69.76 | 106,197 |
2024-01-31 | $69.71 | $69.84 | $69.03 | $69.12 | $69.12 | 147,043 |
2024-01-30 | $69.71 | $69.80 | $69.57 | $69.71 | $69.71 | 78,493 |
2024-01-29 | $69.44 | $69.83 | $69.33 | $69.77 | $69.77 | 190,161 |
2024-01-26 | $69.39 | $69.56 | $69.31 | $69.41 | $69.41 | 82,437 |
2024-01-25 | $69.37 | $69.37 | $69.10 | $69.31 | $69.31 | 64,942 |
2024-01-24 | $69.46 | $69.47 | $69.00 | $69.06 | $69.06 | 174,494 |
2024-01-23 | $68.85 | $68.91 | $68.61 | $68.90 | $68.90 | 91,682 |
2024-01-22 | $68.89 | $69.04 | $68.75 | $68.82 | $68.82 | 319,283 |
2024-01-19 | $68.25 | $68.70 | $68.07 | $68.66 | $68.66 | 111,716 |
2024-01-18 | $67.89 | $68.20 | $67.78 | $68.15 | $68.15 | 166,243 |
2024-01-17 | $67.72 | $67.75 | $67.05 | $67.75 | $67.75 | 90,828 |
2024-01-16 | $68.46 | $68.50 | $68.02 | $68.17 | $68.17 | 173,904 |
2024-01-12 | $68.94 | $69.15 | $68.73 | $68.87 | $68.87 | 105,967 |
2024-01-11 | $68.77 | $68.82 | $68.18 | $68.71 | $68.71 | 436,339 |
2024-01-10 | $68.45 | $68.76 | $68.45 | $68.70 | $68.70 | 75,152 |
2024-01-09 | $68.29 | $68.50 | $68.22 | $68.43 | $68.43 | 174,865 |
2024-01-08 | $68.01 | $68.73 | $68.00 | $68.67 | $68.67 | 339,745 |
2024-01-05 | $67.88 | $68.42 | $67.85 | $68.01 | $68.01 | 258,539 |
2024-01-04 | $68.02 | $68.35 | $67.91 | $67.97 | $67.97 | 142,766 |
2024-01-03 | $68.30 | $68.37 | $67.95 | $68.12 | $68.12 | 136,103 |
2024-01-02 | $68.74 | $68.76 | $68.38 | $68.58 | $68.58 | 454,317 |
2023-12-29 | $69.24 | $69.33 | $68.94 | $69.05 | $69.05 | 139,360 |
2023-12-28 | $69.32 | $69.45 | $69.20 | $69.22 | $69.22 | 150,293 |
2023-12-27 | $69.09 | $69.31 | $69.02 | $69.28 | $69.28 | 159,011 |
2023-12-26 | $68.65 | $69.08 | $68.65 | $68.95 | $68.95 | 182,180 |
2023-12-22 | $68.67 | $68.87 | $68.48 | $68.68 | $68.68 | 152,836 |
2023-12-21 | $68.96 | $69.26 | $68.83 | $69.20 | $68.57 | 228,213 |
2023-12-20 | $69.17 | $69.59 | $68.49 | $68.55 | $67.93 | 213,723 |
2023-12-19 | $68.99 | $69.28 | $68.99 | $69.23 | $68.60 | 159,118 |
2023-12-18 | $68.74 | $68.86 | $68.63 | $68.79 | $68.17 | 306,094 |
2023-12-15 | $68.90 | $68.90 | $68.53 | $68.63 | $68.01 | 164,324 |
2023-12-14 | $68.74 | $69.05 | $68.66 | $68.99 | $68.37 | 209,306 |
2023-12-13 | $67.54 | $68.42 | $67.25 | $68.38 | $67.76 | 299,840 |
2023-12-12 | $67.24 | $67.45 | $67.00 | $67.41 | $67.41 | 133,549 |
2023-12-11 | $67.07 | $67.28 | $67.00 | $67.26 | $67.26 | 538,137 |
2023-12-08 | $66.71 | $67.14 | $66.71 | $67.05 | $67.05 | 259,941 |
2023-12-07 | $66.83 | $67.03 | $66.69 | $66.96 | $66.96 | 254,984 |
2023-12-06 | $66.98 | $67.08 | $66.60 | $66.65 | $66.65 | 243,482 |
2023-12-05 | $66.63 | $66.76 | $66.48 | $66.65 | $66.65 | 282,569 |
2023-12-04 | $66.59 | $66.78 | $66.43 | $66.70 | $66.70 | 298,747 |
2023-12-01 | $66.50 | $67.12 | $66.42 | $67.10 | $67.10 | 173,759 |
2023-11-30 | $66.41 | $66.56 | $66.27 | $66.50 | $66.50 | 360,694 |
2023-11-29 | $66.69 | $66.76 | $66.42 | $66.47 | $66.47 | 147,202 |
2023-11-28 | $66.17 | $66.54 | $66.14 | $66.33 | $66.33 | 168,302 |
2023-11-27 | $66.15 | $66.32 | $66.12 | $66.25 | $66.25 | 454,961 |
2023-11-24 | $66.26 | $66.36 | $66.20 | $66.33 | $66.33 | 63,649 |
2023-11-22 | $66.23 | $66.35 | $66.04 | $66.22 | $66.22 | 147,971 |
2023-11-21 | $66.21 | $66.21 | $65.99 | $66.10 | $66.10 | 85,001 |
2023-11-20 | $65.89 | $66.30 | $65.81 | $66.21 | $66.21 | 173,631 |
2023-11-17 | $65.64 | $65.90 | $65.64 | $65.89 | $65.89 | 251,469 |
2023-11-16 | $65.51 | $65.64 | $65.34 | $65.49 | $65.49 | 139,812 |
2023-11-15 | $65.53 | $65.83 | $65.49 | $65.52 | $65.52 | 67,808 |
2023-11-14 | $65.02 | $65.64 | $65.02 | $65.48 | $65.48 | 126,829 |
2023-11-13 | $63.98 | $64.29 | $63.85 | $64.12 | $64.12 | 136,660 |
2023-11-10 | $63.83 | $64.21 | $63.52 | $64.21 | $64.21 | 210,435 |
2023-11-09 | $64.13 | $64.20 | $63.55 | $63.55 | $63.55 | 155,320 |
2023-11-08 | $63.97 | $64.12 | $63.73 | $63.94 | $63.94 | 223,846 |
2023-11-07 | $63.92 | $64.07 | $63.70 | $63.96 | $63.96 | 122,538 |
2023-11-06 | $64.09 | $64.16 | $63.80 | $63.96 | $63.96 | 163,558 |
2023-11-03 | $63.83 | $64.17 | $63.83 | $64.01 | $64.01 | 121,907 |
2023-11-02 | $62.78 | $63.39 | $62.78 | $63.32 | $63.32 | 181,104 |
2023-11-01 | $61.79 | $62.33 | $61.77 | $62.28 | $62.28 | 209,981 |
2023-10-31 | $61.55 | $61.73 | $61.33 | $61.66 | $61.66 | 124,635 |
2023-10-30 | $61.27 | $61.56 | $61.13 | $61.44 | $61.44 | 263,371 |
2023-10-27 | $61.43 | $61.43 | $60.78 | $60.96 | $60.96 | 170,008 |
2023-10-26 | $61.45 | $61.45 | $60.97 | $61.14 | $61.14 | 131,407 |
2023-10-25 | $61.98 | $61.98 | $61.41 | $61.51 | $61.51 | 233,999 |
2023-10-24 | $61.99 | $62.25 | $61.90 | $62.20 | $62.20 | 40,289 |
2023-10-23 | $61.57 | $62.17 | $61.34 | $61.76 | $61.76 | 126,201 |
2023-10-20 | $62.31 | $62.31 | $61.83 | $61.86 | $61.86 | 70,732 |
2023-10-19 | $62.78 | $62.98 | $62.28 | $62.40 | $62.40 | 75,455 |
2023-10-18 | $63.41 | $63.43 | $62.74 | $62.85 | $62.85 | 58,894 |
2023-10-17 | $63.41 | $63.92 | $63.26 | $63.64 | $63.64 | 134,208 |
2023-10-16 | $63.40 | $63.80 | $63.39 | $63.72 | $63.72 | 148,455 |
2023-10-13 | $63.71 | $63.80 | $63.10 | $63.28 | $63.28 | 48,569 |
2023-10-12 | $64.14 | $64.34 | $63.33 | $63.77 | $63.77 | 53,843 |
2023-10-11 | $64.01 | $64.08 | $63.69 | $64.06 | $64.06 | 203,797 |
2023-10-10 | $63.57 | $64.05 | $63.52 | $63.77 | $63.77 | 89,076 |
2023-10-09 | $62.73 | $63.34 | $62.73 | $63.32 | $63.32 | 65,166 |
2023-10-06 | $62.20 | $63.27 | $62.11 | $63.07 | $63.07 | 70,710 |
2023-10-05 | $62.43 | $62.67 | $62.19 | $62.56 | $62.56 | 119,403 |
2023-10-04 | $62.20 | $62.45 | $61.89 | $62.42 | $62.42 | 119,108 |
2023-10-03 | $62.56 | $62.67 | $61.94 | $62.13 | $62.13 | 95,311 |
2023-10-02 | $63.39 | $63.40 | $62.86 | $63.07 | $62.84 | 89,226 |
2023-09-29 | $63.99 | $64.10 | $63.38 | $63.49 | $63.26 | 76,510 |
2023-09-28 | $63.21 | $63.75 | $63.16 | $63.67 | $63.44 | 113,190 |
2023-09-27 | $63.49 | $63.56 | $62.85 | $63.24 | $63.01 | 45,123 |
2023-09-26 | $63.73 | $63.74 | $63.21 | $63.30 | $63.07 | 48,017 |
2023-09-25 | $63.75 | $64.07 | $63.62 | $64.05 | $63.82 | 109,399 |
2023-09-22 | $64.30 | $64.42 | $64.08 | $64.09 | $63.86 | 70,897 |
2023-09-21 | $64.62 | $64.62 | $64.04 | $64.05 | $63.82 | 88,185 |
2023-09-20 | $65.48 | $65.67 | $65.00 | $65.02 | $64.79 | 112,706 |
2023-09-19 | $65.39 | $65.46 | $65.12 | $65.33 | $65.09 | 87,360 |
2023-09-18 | $65.51 | $65.58 | $65.27 | $65.44 | $65.20 | 57,968 |
2023-09-15 | $65.77 | $65.93 | $65.47 | $65.51 | $65.51 | 82,984 |
2023-09-14 | $65.84 | $66.06 | $65.64 | $65.97 | $65.97 | 67,833 |
2023-09-13 | $65.41 | $65.57 | $65.30 | $65.45 | $65.45 | 35,662 |
2023-09-12 | $65.54 | $65.66 | $65.41 | $65.46 | $65.46 | 75,804 |
2023-09-11 | $65.56 | $65.74 | $65.48 | $65.69 | $65.69 | 59,475 |
2023-09-08 | $65.30 | $65.47 | $65.22 | $65.28 | $65.28 | 43,729 |
2023-09-07 | $65.09 | $65.32 | $65.05 | $65.27 | $65.27 | 67,276 |
2023-09-06 | $65.64 | $65.73 | $65.23 | $65.38 | $65.38 | 49,717 |
2023-09-05 | $66.13 | $66.13 | $65.71 | $65.78 | $65.78 | 68,505 |
2023-09-01 | $66.53 | $66.53 | $66.03 | $66.13 | $66.13 | 68,293 |
2023-08-31 | $66.34 | $66.40 | $66.07 | $66.13 | $66.13 | 56,582 |
2023-08-30 | $66.20 | $66.37 | $66.10 | $66.17 | $66.17 | 64,708 |
2023-08-29 | $65.24 | $66.15 | $65.24 | $66.09 | $66.09 | 92,968 |
2023-08-28 | $65.12 | $65.38 | $65.08 | $65.31 | $65.31 | 66,089 |
2023-08-25 | $64.81 | $65.04 | $64.33 | $64.85 | $64.85 | 61,642 |
2023-08-24 | $65.29 | $65.38 | $64.59 | $64.61 | $64.61 | 54,131 |
2023-08-23 | $64.60 | $65.32 | $64.60 | $65.20 | $65.20 | 60,099 |
2023-08-22 | $64.83 | $64.88 | $64.45 | $64.55 | $64.55 | 91,736 |
2023-08-21 | $64.62 | $64.75 | $64.30 | $64.63 | $64.63 | 70,858 |
2023-08-18 | $64.30 | $64.54 | $64.06 | $64.47 | $64.47 | 46,364 |
2023-08-17 | $65.09 | $65.14 | $64.40 | $64.50 | $64.50 | 79,543 |
2023-08-16 | $65.19 | $65.44 | $64.76 | $64.85 | $64.85 | 84,426 |
2023-08-15 | $65.56 | $65.70 | $65.17 | $65.26 | $65.26 | 53,790 |
2023-08-14 | $65.53 | $65.93 | $65.50 | $65.90 | $65.90 | 62,940 |
2023-08-11 | $65.85 | $66.03 | $65.67 | $65.84 | $65.84 | 43,616 |
2023-08-10 | $66.40 | $66.85 | $66.03 | $66.09 | $66.09 | 51,335 |
2023-08-09 | $66.35 | $66.43 | $66.02 | $66.13 | $66.13 | 60,862 |
2023-08-08 | $66.08 | $66.35 | $65.87 | $66.32 | $66.32 | 94,404 |
2023-08-07 | $66.48 | $66.59 | $66.29 | $66.51 | $66.51 | 49,592 |
2023-08-04 | $66.43 | $66.84 | $66.12 | $66.21 | $66.21 | 78,785 |
2023-08-03 | $66.13 | $66.39 | $66.00 | $66.21 | $66.21 | 46,910 |
2023-08-02 | $66.82 | $66.82 | $66.31 | $66.42 | $66.42 | 50,031 |
2023-08-01 | $67.36 | $67.57 | $67.19 | $67.32 | $67.32 | 67,550 |
2023-07-31 | $67.70 | $67.81 | $67.60 | $67.72 | $67.72 | 67,288 |
2023-07-28 | $67.54 | $67.70 | $67.41 | $67.64 | $67.64 | 72,401 |
2023-07-27 | $67.58 | $67.81 | $66.88 | $67.03 | $67.03 | 50,882 |
2023-07-26 | $67.21 | $67.55 | $67.06 | $67.38 | $67.38 | 62,647 |
2023-07-25 | $67.22 | $67.47 | $67.16 | $67.32 | $67.32 | 47,004 |
2023-07-24 | $67.03 | $67.28 | $67.02 | $67.22 | $67.22 | 57,409 |
2023-07-21 | $67.24 | $67.24 | $66.99 | $67.05 | $67.05 | 153,650 |
2023-07-20 | $67.14 | $67.36 | $66.92 | $66.95 | $66.95 | 62,827 |
2023-07-19 | $67.34 | $67.54 | $67.31 | $67.42 | $67.42 | 40,948 |
2023-07-18 | $66.99 | $67.36 | $66.96 | $67.32 | $67.32 | 85,014 |
2023-07-17 | $66.64 | $67.05 | $66.63 | $66.96 | $66.96 | 94,550 |
2023-07-14 | $67.02 | $67.09 | $66.75 | $66.75 | $66.75 | 81,919 |
2023-07-13 | $66.53 | $67.13 | $66.53 | $67.07 | $67.07 | 71,411 |
2023-07-12 | $66.17 | $66.48 | $66.16 | $66.39 | $66.39 | 73,309 |
2023-07-11 | $65.42 | $65.68 | $65.26 | $65.68 | $65.68 | 175,461 |
2023-07-10 | $65.02 | $65.25 | $64.97 | $65.25 | $65.25 | 43,592 |
2023-07-07 | $64.77 | $65.41 | $64.77 | $65.01 | $65.01 | 110,861 |
2023-07-06 | $64.99 | $64.99 | $64.51 | $64.91 | $64.91 | 70,327 |
2023-07-05 | $65.68 | $65.83 | $65.52 | $65.63 | $65.63 | 76,523 |
2023-07-03 | $66.37 | $66.55 | $66.34 | $66.36 | $65.86 | 56,532 |
2023-06-30 | $66.16 | $66.40 | $66.06 | $66.34 | $65.84 | 72,424 |
2023-06-29 | $65.50 | $65.74 | $65.46 | $65.71 | $65.21 | 53,852 |
2023-06-28 | $65.58 | $65.68 | $65.44 | $65.61 | $65.12 | 38,046 |
2023-06-27 | $65.20 | $65.68 | $65.15 | $65.66 | $65.16 | 101,206 |
2023-06-26 | $65.09 | $65.34 | $65.09 | $65.15 | $64.66 | 78,490 |
2023-06-23 | $65.22 | $65.31 | $65.08 | $65.19 | $65.19 | 57,005 |
2023-06-22 | $65.62 | $65.71 | $65.48 | $65.64 | $65.64 | 34,011 |
2023-06-21 | $65.82 | $65.96 | $65.62 | $65.73 | $65.73 | 61,845 |
2023-06-20 | $66.13 | $66.13 | $65.73 | $65.95 | $65.95 | 69,352 |
2023-06-16 | $66.77 | $66.84 | $66.31 | $66.31 | $66.31 | 55,847 |
2023-06-15 | $65.85 | $66.64 | $65.85 | $66.51 | $66.51 | 57,407 |
2023-06-14 | $65.97 | $66.14 | $65.52 | $65.84 | $65.84 | 77,487 |
2023-06-13 | $65.79 | $65.92 | $65.66 | $65.80 | $65.80 | 124,297 |
2023-06-12 | $65.21 | $65.42 | $65.08 | $65.38 | $65.38 | 55,540 |
2023-06-09 | $64.91 | $65.25 | $64.91 | $65.01 | $65.01 | 88,342 |
2023-06-08 | $64.63 | $65.07 | $64.62 | $65.07 | $65.07 | 77,598 |
2023-06-07 | $64.92 | $65.02 | $64.56 | $64.67 | $64.67 | 51,563 |
2023-06-06 | $64.64 | $64.95 | $64.51 | $64.95 | $64.95 | 46,466 |
2023-06-05 | $64.77 | $64.86 | $64.52 | $64.63 | $64.63 | 88,171 |
2023-06-02 | $64.32 | $64.84 | $64.32 | $64.81 | $64.81 | 110,838 |
2023-06-01 | $63.50 | $64.12 | $63.45 | $63.98 | $63.98 | 110,947 |
2023-05-31 | $63.56 | $63.56 | $63.10 | $63.45 | $63.45 | 82,520 |
2023-05-30 | $64.02 | $64.05 | $63.60 | $63.70 | $63.70 | 109,321 |
2023-05-26 | $63.41 | $63.90 | $63.39 | $63.89 | $63.89 | 84,459 |
2023-05-25 | $63.36 | $63.36 | $63.02 | $63.23 | $63.23 | 138,442 |
2023-05-24 | $63.42 | $63.42 | $63.00 | $63.05 | $63.05 | 103,520 |
2023-05-23 | $64.01 | $64.04 | $63.63 | $63.65 | $63.65 | 86,249 |
2023-05-22 | $64.29 | $64.38 | $64.08 | $64.19 | $64.19 | 50,549 |
2023-05-19 | $64.32 | $64.36 | $64.07 | $64.19 | $64.19 | 131,092 |
2023-05-18 | $63.93 | $64.20 | $63.75 | $64.20 | $64.20 | 71,654 |
2023-05-17 | $63.77 | $64.03 | $63.53 | $63.96 | $63.96 | 76,036 |
2023-05-16 | $63.83 | $63.89 | $63.53 | $63.54 | $63.54 | 37,943 |
2023-05-15 | $63.73 | $64.01 | $63.65 | $64.00 | $64.00 | 47,716 |
2023-05-12 | $63.99 | $63.99 | $63.44 | $63.72 | $63.72 | 92,872 |
2023-05-11 | $63.84 | $63.88 | $63.60 | $63.85 | $63.85 | 56,125 |
2023-05-10 | $64.03 | $64.12 | $63.57 | $64.00 | $64.00 | 36,771 |
2023-05-09 | $63.75 | $63.92 | $63.68 | $63.82 | $63.82 | 35,441 |
2023-05-08 | $64.18 | $64.19 | $63.95 | $64.08 | $64.08 | 51,579 |
2023-05-05 | $63.55 | $64.14 | $63.55 | $64.10 | $64.10 | 60,023 |
2023-05-04 | $63.34 | $63.45 | $63.14 | $63.31 | $63.31 | 35,846 |
2023-05-03 | $63.75 | $64.00 | $63.47 | $63.51 | $63.51 | 81,890 |
2023-05-02 | $63.90 | $63.90 | $63.23 | $63.67 | $63.67 | 44,173 |
2023-05-01 | $64.18 | $64.31 | $64.02 | $64.16 | $64.16 | 69,424 |
2023-04-28 | $63.78 | $64.18 | $63.64 | $64.17 | $64.17 | 96,118 |
2023-04-27 | $63.42 | $63.87 | $63.32 | $63.82 | $63.82 | 45,029 |
2023-04-26 | $63.50 | $63.51 | $63.01 | $63.04 | $63.04 | 54,282 |
2023-04-25 | $63.78 | $63.83 | $63.22 | $63.27 | $63.27 | 54,653 |
2023-04-24 | $63.81 | $64.00 | $63.79 | $63.93 | $63.93 | 70,008 |
2023-04-21 | $63.82 | $63.93 | $63.59 | $63.84 | $63.84 | 172,189 |
2023-04-20 | $63.83 | $64.05 | $63.70 | $63.82 | $63.82 | 141,628 |
2023-04-19 | $63.86 | $64.09 | $63.80 | $64.05 | $64.05 | 162,663 |
2023-04-18 | $64.27 | $64.29 | $64.01 | $64.19 | $64.19 | 75,982 |
2023-04-17 | $64.00 | $64.05 | $63.77 | $64.02 | $64.02 | 215,555 |
2023-04-14 | $64.16 | $64.32 | $63.74 | $64.03 | $64.03 | 92,241 |
2023-04-13 | $63.83 | $64.25 | $63.83 | $64.25 | $64.25 | 56,594 |
2023-04-12 | $63.85 | $63.95 | $63.49 | $63.51 | $63.51 | 102,227 |
2023-04-11 | $63.66 | $63.75 | $63.49 | $63.64 | $63.64 | 116,370 |
2023-04-10 | $63.24 | $63.47 | $63.01 | $63.47 | $63.47 | 167,554 |
2023-04-06 | $63.27 | $63.52 | $63.09 | $63.50 | $63.50 | 39,709 |
2023-04-05 | $63.43 | $63.43 | $63.10 | $63.23 | $63.23 | 60,500 |
2023-04-04 | $63.77 | $63.77 | $63.35 | $63.45 | $63.45 | 64,015 |
2023-04-03 | $63.51 | $63.89 | $63.51 | $63.89 | $63.70 | 107,802 |
2023-03-31 | $63.09 | $63.59 | $63.09 | $63.59 | $63.41 | 84,485 |
2023-03-30 | $63.06 | $63.06 | $62.82 | $62.95 | $62.77 | 62,424 |
2023-03-29 | $62.31 | $62.62 | $62.31 | $62.62 | $62.44 | 289,110 |
2023-03-28 | $61.87 | $62.01 | $61.76 | $61.90 | $61.72 | 60,090 |
2023-03-27 | $62.11 | $62.17 | $61.81 | $61.95 | $61.77 | 97,735 |
2023-03-24 | $61.42 | $61.86 | $61.26 | $61.86 | $61.68 | 56,174 |
2023-03-23 | $61.86 | $62.45 | $61.42 | $61.65 | $61.47 | 59,896 |
2023-03-22 | $62.11 | $62.67 | $61.55 | $61.58 | $61.40 | 88,069 |
2023-03-21 | $61.79 | $62.04 | $61.66 | $62.02 | $61.84 | 60,086 |
2023-03-20 | $61.06 | $61.48 | $61.00 | $61.42 | $61.24 | 85,174 |
2023-03-17 | $61.22 | $61.29 | $60.76 | $60.91 | $60.91 | 68,783 |
2023-03-16 | $60.51 | $61.51 | $60.38 | $61.51 | $61.51 | 272,469 |
2023-03-15 | $60.44 | $60.65 | $60.06 | $60.64 | $60.64 | 128,145 |
2023-03-14 | $61.06 | $61.50 | $60.90 | $61.31 | $61.31 | 47,875 |
2023-03-13 | $60.47 | $61.23 | $60.34 | $60.75 | $60.75 | 90,728 |
2023-03-10 | $61.32 | $61.57 | $60.72 | $60.81 | $60.81 | 99,880 |
2023-03-09 | $62.22 | $62.34 | $61.29 | $61.41 | $61.41 | 59,159 |
2023-03-08 | $62.35 | $62.35 | $61.87 | $62.17 | $62.17 | 56,975 |
2023-03-07 | $62.85 | $62.85 | $61.92 | $61.98 | $61.98 | 94,834 |
2023-03-06 | $62.91 | $63.13 | $62.76 | $62.84 | $62.84 | 65,984 |
2023-03-03 | $62.41 | $62.90 | $62.28 | $62.87 | $62.87 | 57,747 |
2023-03-02 | $61.61 | $62.17 | $61.53 | $62.08 | $62.08 | 54,692 |
2023-03-01 | $61.94 | $62.06 | $61.72 | $61.90 | $61.90 | 60,053 |
2023-02-28 | $61.88 | $62.11 | $61.80 | $61.80 | $61.80 | 72,496 |
2023-02-27 | $62.25 | $62.35 | $61.96 | $62.07 | $62.07 | 54,408 |
2023-02-24 | $61.77 | $61.80 | $61.48 | $61.77 | $61.77 | 77,153 |
2023-02-23 | $62.24 | $62.60 | $61.95 | $62.42 | $62.42 | 74,981 |
2023-02-22 | $62.32 | $62.45 | $62.00 | $62.05 | $62.05 | 105,225 |
2023-02-21 | $62.71 | $62.85 | $62.23 | $62.32 | $62.32 | 93,398 |
2023-02-17 | $63.05 | $63.29 | $62.85 | $63.29 | $63.29 | 38,932 |
2023-02-16 | $63.31 | $63.78 | $63.20 | $63.27 | $63.27 | 67,501 |
2023-02-15 | $63.48 | $63.84 | $63.36 | $63.77 | $63.77 | 74,304 |
2023-02-14 | $63.71 | $64.15 | $63.40 | $63.92 | $63.92 | 54,779 |
2023-02-13 | $63.50 | $63.92 | $63.36 | $63.92 | $63.92 | 76,006 |
2023-02-10 | $63.31 | $63.40 | $63.05 | $63.40 | $63.40 | 114,375 |
2023-02-09 | $64.25 | $64.32 | $63.34 | $63.38 | $63.38 | 70,473 |
2023-02-08 | $63.98 | $64.05 | $63.61 | $63.65 | $63.65 | 112,878 |
2023-02-07 | $63.50 | $64.21 | $63.31 | $64.08 | $64.08 | 76,198 |
2023-02-06 | $63.67 | $63.79 | $63.39 | $63.64 | $63.64 | 80,259 |
2023-02-03 | $64.39 | $64.56 | $64.00 | $64.17 | $64.17 | 86,434 |
2023-02-02 | $64.78 | $64.95 | $64.38 | $64.81 | $64.81 | 73,922 |
2023-02-01 | $63.72 | $64.62 | $63.40 | $64.42 | $64.42 | 139,904 |
2023-01-31 | $63.25 | $63.76 | $63.12 | $63.72 | $63.72 | 344,497 |
2023-01-30 | $63.50 | $63.72 | $63.14 | $63.21 | $63.21 | 378,586 |
2023-01-27 | $63.64 | $63.99 | $63.51 | $63.81 | $63.81 | 198,051 |
2023-01-26 | $63.68 | $63.80 | $63.27 | $63.74 | $63.74 | 76,159 |
2023-01-25 | $62.84 | $63.44 | $62.69 | $63.37 | $63.37 | 172,063 |
2023-01-24 | $63.07 | $63.35 | $62.87 | $63.25 | $63.25 | 138,735 |
2023-01-23 | $62.87 | $63.44 | $62.81 | $63.33 | $63.33 | 471,027 |
2023-01-20 | $62.31 | $62.87 | $62.04 | $62.87 | $62.87 | 279,531 |
2023-01-19 | $62.20 | $62.37 | $61.94 | $62.19 | $62.19 | 219,462 |
2023-01-18 | $63.17 | $63.31 | $62.33 | $62.41 | $62.41 | 163,216 |
2023-01-17 | $62.90 | $63.04 | $62.71 | $62.79 | $62.79 | 1,000,158 |
2023-01-13 | $62.26 | $62.88 | $62.26 | $62.81 | $62.81 | 161,004 |
2023-01-12 | $62.41 | $62.77 | $61.93 | $62.71 | $62.71 | 660,317 |
2023-01-11 | $61.86 | $62.19 | $61.77 | $62.16 | $62.16 | 80,517 |
2023-01-10 | $61.30 | $61.61 | $61.21 | $61.57 | $61.57 | 459,634 |
2023-01-09 | $61.56 | $61.96 | $61.35 | $61.42 | $61.42 | 614,000 |
2023-01-06 | $60.47 | $61.35 | $60.09 | $61.28 | $61.28 | 383,520 |
2023-01-05 | $60.23 | $60.23 | $59.87 | $60.06 | $60.06 | 317,461 |
2023-01-04 | $60.40 | $60.68 | $60.10 | $60.44 | $60.44 | 256,766 |
2023-01-03 | $60.22 | $60.49 | $59.58 | $59.87 | $59.87 | 681,890 |
2022-12-30 | $59.85 | $59.92 | $59.47 | $59.75 | $59.75 | 295,762 |
2022-12-29 | $59.60 | $60.24 | $59.60 | $60.09 | $60.09 | 374,615 |
2022-12-28 | $59.97 | $60.10 | $59.27 | $59.29 | $59.29 | 252,658 |
2022-12-27 | $59.94 | $60.07 | $59.75 | $59.82 | $59.82 | 433,620 |
2022-12-23 | $59.65 | $59.96 | $59.42 | $59.95 | $59.95 | 448,045 |
2022-12-22 | $60.46 | $60.46 | $59.50 | $60.16 | $59.78 | 316,802 |
2022-12-21 | $60.29 | $60.83 | $60.29 | $60.65 | $60.27 | 206,500 |
2022-12-20 | $59.96 | $60.24 | $59.77 | $60.07 | $59.69 | 328,291 |
2022-12-19 | $60.40 | $60.53 | $59.84 | $59.99 | $59.61 | 965,705 |
2022-12-16 | $60.50 | $60.70 | $60.19 | $60.49 | $60.11 | 813,705 |
2022-12-15 | $61.56 | $61.56 | $60.67 | $60.82 | $60.44 | 213,102 |
2022-12-14 | $62.25 | $62.75 | $61.77 | $62.10 | $61.71 | 338,597 |
2022-12-13 | $62.99 | $63.21 | $61.99 | $62.19 | $61.80 | 286,385 |
2022-12-12 | $61.58 | $61.76 | $61.21 | $61.73 | $61.34 | 1,157,385 |
2022-12-09 | $61.55 | $61.81 | $61.28 | $61.28 | $60.90 | 232,954 |
2022-12-08 | $61.43 | $61.71 | $61.25 | $61.62 | $61.23 | 502,826 |
2022-12-07 | $61.26 | $61.48 | $61.05 | $61.29 | $60.91 | 546,135 |
2022-12-06 | $61.74 | $61.88 | $61.07 | $61.29 | $60.91 | 235,889 |
2022-12-05 | $62.33 | $62.41 | $61.61 | $61.67 | $61.28 | 484,890 |
2022-12-02 | $62.09 | $62.79 | $62.00 | $62.69 | $62.30 | 355,356 |
2022-12-01 | $62.62 | $62.87 | $62.29 | $62.68 | $62.29 | 346,855 |
2022-11-30 | $61.20 | $62.36 | $60.92 | $62.34 | $62.34 | 374,218 |
2022-11-29 | $61.09 | $61.32 | $60.89 | $61.09 | $61.09 | 286,002 |
2022-11-28 | $61.42 | $61.53 | $60.85 | $60.92 | $60.92 | 700,405 |
2022-11-25 | $61.69 | $61.77 | $61.59 | $61.72 | $61.72 | 276,018 |
2022-11-23 | $61.27 | $61.70 | $61.17 | $61.60 | $61.60 | 131,256 |
2022-11-22 | $60.73 | $61.24 | $60.68 | $61.24 | $61.24 | 166,770 |
2022-11-21 | $60.62 | $60.64 | $60.30 | $60.54 | $60.54 | 430,548 |
2022-11-18 | $61.02 | $61.14 | $60.53 | $60.83 | $60.83 | 451,977 |
2022-11-17 | $60.27 | $60.70 | $60.03 | $60.66 | $60.66 | 454,708 |
2022-11-16 | $61.09 | $61.13 | $60.74 | $60.87 | $60.87 | 254,410 |
2022-11-15 | $61.39 | $61.53 | $60.76 | $61.14 | $61.14 | 176,412 |
2022-11-14 | $60.79 | $61.11 | $60.55 | $60.55 | $60.55 | 255,129 |
2022-11-11 | $60.56 | $61.18 | $60.48 | $60.99 | $60.99 | 323,922 |
2022-11-10 | $59.45 | $60.42 | $59.44 | $60.32 | $60.32 | 514,413 |
2022-11-09 | $58.33 | $58.45 | $57.70 | $57.74 | $57.74 | 84,973 |
2022-11-08 | $58.33 | $58.88 | $58.12 | $58.60 | $58.60 | 281,626 |
2022-11-07 | $58.17 | $58.28 | $57.81 | $58.15 | $58.15 | 378,710 |
2022-11-04 | $58.05 | $58.10 | $57.21 | $57.90 | $57.90 | 263,830 |
2022-11-03 | $56.71 | $57.05 | $56.50 | $56.72 | $56.72 | 288,646 |
2022-11-02 | $58.08 | $58.62 | $57.15 | $57.15 | $57.15 | 251,629 |
2022-11-01 | $58.63 | $58.77 | $57.95 | $58.11 | $58.11 | 158,646 |
2022-10-31 | $58.07 | $58.22 | $57.89 | $58.08 | $58.08 | 266,385 |
2022-10-28 | $57.50 | $58.40 | $57.50 | $58.32 | $58.32 | 149,844 |
2022-10-27 | $58.03 | $58.25 | $57.63 | $57.70 | $57.70 | 199,552 |
2022-10-26 | $57.83 | $58.38 | $57.65 | $57.85 | $57.85 | 359,166 |
2022-10-25 | $57.00 | $57.83 | $57.00 | $57.82 | $57.82 | 186,064 |
2022-10-24 | $56.81 | $57.03 | $56.38 | $56.93 | $56.93 | 184,418 |
2022-10-21 | $55.74 | $56.83 | $55.54 | $56.83 | $56.83 | 202,808 |
2022-10-20 | $56.09 | $56.64 | $55.70 | $55.77 | $55.77 | 162,879 |
2022-10-19 | $56.29 | $56.51 | $55.86 | $56.05 | $56.05 | 200,763 |
2022-10-18 | $57.00 | $57.12 | $56.25 | $56.68 | $56.68 | 86,985 |
2022-10-17 | $55.92 | $56.36 | $55.92 | $56.21 | $56.21 | 172,554 |
2022-10-14 | $56.41 | $56.49 | $55.02 | $55.07 | $55.07 | 127,200 |
2022-10-13 | $54.21 | $56.16 | $54.00 | $56.08 | $56.08 | 236,894 |
2022-10-12 | $55.25 | $55.34 | $55.01 | $55.11 | $55.11 | 117,099 |
2022-10-11 | $55.43 | $55.89 | $55.00 | $55.26 | $55.26 | 192,348 |
2022-10-10 | $56.02 | $56.14 | $55.34 | $55.58 | $55.58 | 146,132 |
2022-10-07 | $56.73 | $56.73 | $55.78 | $55.92 | $55.92 | 117,257 |
2022-10-06 | $57.42 | $57.70 | $57.03 | $57.09 | $57.09 | 155,091 |
2022-10-05 | $57.20 | $57.85 | $56.96 | $57.65 | $57.65 | 186,414 |
2022-10-04 | $57.25 | $57.96 | $57.09 | $57.89 | $57.89 | 146,364 |
2022-10-03 | $55.99 | $56.79 | $55.84 | $56.55 | $56.36 | 146,769 |
2022-09-30 | $55.90 | $56.33 | $55.45 | $55.45 | $55.45 | 159,635 |
2022-09-29 | $56.28 | $56.28 | $55.55 | $55.94 | $55.94 | 157,670 |
2022-09-28 | $55.85 | $56.96 | $55.75 | $56.78 | $56.78 | 100,008 |
2022-09-27 | $56.25 | $56.54 | $55.49 | $55.79 | $55.79 | 187,626 |
2022-09-26 | $56.41 | $56.67 | $55.80 | $55.93 | $55.93 | 184,106 |
2022-09-23 | $57.03 | $57.07 | $56.19 | $56.66 | $56.66 | 123,711 |
2022-09-22 | $58.13 | $58.19 | $57.63 | $57.77 | $57.77 | 93,514 |
2022-09-21 | $59.04 | $59.21 | $58.17 | $58.17 | $58.17 | 43,808 |
2022-09-20 | $59.01 | $59.09 | $58.61 | $58.89 | $58.89 | 71,471 |
2022-09-19 | $58.79 | $59.53 | $58.79 | $59.48 | $59.48 | 198,440 |
2022-09-16 | $59.20 | $59.31 | $58.90 | $59.26 | $59.26 | 111,448 |
2022-09-15 | $59.94 | $60.25 | $59.50 | $59.66 | $59.66 | 146,379 |
2022-09-14 | $60.09 | $60.32 | $59.85 | $60.19 | $60.19 | 57,501 |
2022-09-13 | $60.87 | $60.97 | $59.85 | $59.93 | $59.93 | 65,533 |
2022-09-12 | $61.82 | $62.10 | $61.77 | $61.98 | $61.98 | 210,014 |
2022-09-09 | $60.87 | $61.46 | $60.87 | $61.43 | $61.43 | 79,549 |
2022-09-08 | $60.02 | $60.55 | $59.93 | $60.52 | $60.52 | 36,684 |
2022-09-07 | $59.55 | $60.38 | $59.42 | $60.36 | $60.36 | 57,169 |
2022-09-06 | $60.03 | $60.10 | $59.43 | $59.55 | $59.55 | 92,226 |
2022-09-02 | $60.67 | $60.91 | $59.78 | $59.93 | $59.93 | 78,742 |
2022-09-01 | $60.10 | $60.29 | $59.64 | $60.23 | $60.23 | 75,731 |
2022-08-31 | $60.95 | $61.11 | $60.50 | $60.50 | $60.50 | 73,419 |
2022-08-30 | $61.48 | $61.53 | $60.70 | $60.83 | $60.83 | 63,141 |
2022-08-29 | $61.57 | $61.63 | $61.30 | $61.34 | $61.34 | 478,896 |
2022-08-26 | $63.22 | $63.25 | $61.70 | $61.72 | $61.72 | 87,097 |
2022-08-25 | $62.68 | $63.17 | $62.56 | $63.17 | $63.17 | 133,963 |
2022-08-24 | $62.26 | $62.58 | $62.20 | $62.40 | $62.40 | 48,927 |
2022-08-23 | $62.34 | $62.72 | $62.11 | $62.37 | $62.37 | 71,945 |
2022-08-22 | $62.89 | $62.89 | $62.26 | $62.38 | $62.38 | 344,445 |
2022-08-19 | $63.68 | $63.70 | $63.22 | $63.32 | $63.32 | 141,003 |
2022-08-18 | $64.08 | $64.21 | $63.94 | $64.15 | $64.15 | 107,966 |
2022-08-17 | $64.06 | $64.39 | $63.86 | $64.06 | $64.06 | 142,658 |
2022-08-16 | $64.31 | $64.73 | $64.25 | $64.54 | $64.54 | 126,322 |
2022-08-15 | $64.25 | $64.56 | $64.17 | $64.54 | $64.54 | 180,970 |
2022-08-12 | $64.01 | $64.47 | $63.88 | $64.46 | $64.46 | 76,550 |
2022-08-11 | $64.14 | $64.33 | $63.68 | $63.74 | $63.74 | 170,645 |
2022-08-10 | $63.62 | $63.82 | $63.44 | $63.80 | $63.80 | 107,614 |
2022-08-09 | $62.92 | $62.92 | $62.57 | $62.65 | $62.65 | 69,553 |
2022-08-08 | $63.03 | $63.43 | $62.85 | $62.98 | $62.98 | 109,770 |
2022-08-05 | $62.63 | $62.87 | $62.50 | $62.87 | $62.87 | 90,955 |
2022-08-04 | $63.12 | $63.20 | $62.93 | $63.15 | $63.15 | 80,763 |
2022-08-03 | $62.68 | $63.13 | $62.47 | $63.03 | $63.03 | 72,457 |
2022-08-02 | $62.75 | $62.98 | $62.38 | $62.41 | $62.41 | 70,689 |
2022-08-01 | $62.85 | $63.20 | $62.68 | $63.00 | $63.00 | 264,638 |
2022-07-29 | $62.46 | $63.09 | $62.38 | $62.97 | $62.97 | 74,033 |
2022-07-28 | $61.85 | $62.44 | $61.61 | $62.36 | $62.36 | 140,164 |
2022-07-27 | $61.11 | $61.97 | $61.06 | $61.78 | $61.78 | 240,546 |
2022-07-26 | $61.05 | $61.06 | $60.57 | $60.67 | $60.67 | 170,643 |
2022-07-25 | $61.21 | $61.26 | $60.98 | $61.21 | $61.21 | 186,268 |
2022-07-22 | $61.46 | $61.70 | $60.81 | $61.06 | $61.06 | 265,968 |
2022-07-21 | $60.76 | $61.30 | $60.60 | $61.30 | $61.30 | 140,659 |
2022-07-20 | $60.58 | $60.94 | $60.43 | $60.77 | $60.77 | 101,982 |
2022-07-19 | $59.94 | $60.67 | $59.85 | $60.57 | $60.57 | 67,839 |
2022-07-18 | $59.95 | $60.13 | $59.34 | $59.46 | $59.46 | 113,341 |
2022-07-15 | $59.29 | $59.57 | $59.01 | $59.57 | $59.57 | 208,839 |
2022-07-14 | $58.27 | $58.80 | $58.00 | $58.74 | $58.74 | 159,444 |
2022-07-13 | $58.70 | $59.38 | $58.55 | $59.17 | $59.17 | 105,699 |
2022-07-12 | $59.48 | $59.71 | $59.12 | $59.28 | $59.28 | 66,110 |
2022-07-11 | $59.82 | $59.82 | $59.45 | $59.55 | $59.55 | 172,763 |
2022-07-08 | $59.92 | $60.36 | $59.81 | $60.08 | $60.08 | 100,280 |
2022-07-07 | $59.81 | $60.26 | $59.81 | $60.21 | $60.21 | 167,755 |
2022-07-06 | $59.54 | $59.68 | $59.09 | $59.47 | $59.47 | 128,765 |
2022-07-05 | $58.92 | $59.51 | $58.55 | $59.45 | $59.45 | 485,447 |
2022-07-01 | $59.72 | $60.31 | $59.46 | $60.25 | $59.73 | 206,709 |
2022-06-30 | $59.62 | $60.17 | $59.21 | $59.89 | $59.38 | 87,742 |
2022-06-29 | $60.27 | $60.34 | $59.97 | $60.14 | $59.62 | 213,397 |
2022-06-28 | $61.14 | $61.44 | $60.21 | $60.21 | $59.69 | 120,919 |
2022-06-27 | $61.14 | $61.30 | $60.83 | $60.91 | $60.39 | 245,581 |
2022-06-24 | $60.09 | $61.09 | $60.09 | $61.09 | $60.57 | 119,062 |
2022-06-23 | $59.69 | $59.79 | $59.20 | $59.76 | $59.25 | 178,767 |
2022-06-22 | $59.25 | $59.82 | $59.08 | $59.46 | $58.95 | 162,683 |
2022-06-21 | $59.29 | $59.79 | $59.29 | $59.52 | $59.01 | 257,829 |
2022-06-17 | $58.80 | $59.12 | $58.32 | $58.72 | $58.22 | 88,350 |
2022-06-16 | $58.96 | $59.03 | $58.37 | $58.69 | $58.19 | 155,422 |
2022-06-15 | $59.63 | $60.57 | $59.21 | $60.05 | $59.54 | 132,892 |
2022-06-14 | $59.69 | $59.79 | $58.88 | $59.27 | $58.76 | 279,123 |
2022-06-13 | $60.49 | $60.49 | $59.35 | $59.47 | $58.96 | 342,716 |
2022-06-10 | $62.11 | $62.11 | $61.45 | $61.53 | $61.00 | 101,911 |
2022-06-09 | $63.79 | $63.92 | $62.86 | $62.87 | $62.33 | 80,961 |
2022-06-08 | $64.36 | $64.48 | $63.95 | $64.05 | $63.50 | 113,819 |
2022-06-07 | $63.82 | $64.64 | $63.75 | $64.57 | $64.02 | 299,478 |
2022-06-06 | $64.66 | $64.79 | $64.09 | $64.16 | $63.61 | 256,264 |
2022-06-03 | $64.31 | $64.40 | $63.99 | $64.09 | $63.54 | 159,221 |
2022-06-02 | $64.16 | $64.96 | $63.87 | $64.96 | $64.40 | 318,985 |
2022-06-01 | $64.65 | $64.69 | $63.65 | $63.97 | $63.42 | 154,115 |
2022-05-31 | $64.57 | $64.74 | $64.15 | $64.35 | $63.80 | 272,377 |
2022-05-27 | $63.94 | $64.66 | $63.94 | $64.63 | $64.08 | 149,861 |
2022-05-26 | $62.99 | $63.85 | $62.99 | $63.70 | $63.15 | 121,220 |
2022-05-25 | $62.31 | $63.02 | $62.24 | $62.78 | $62.24 | 158,871 |
2022-05-24 | $62.26 | $62.56 | $61.82 | $62.42 | $61.89 | 112,275 |
2022-05-23 | $62.35 | $62.83 | $62.16 | $62.75 | $62.21 | 572,734 |
2022-05-20 | $62.24 | $62.40 | $61.07 | $62.00 | $61.47 | 110,329 |
2022-05-19 | $61.39 | $62.25 | $61.39 | $61.80 | $61.27 | 121,438 |
2022-05-18 | $62.88 | $62.88 | $61.60 | $61.70 | $61.17 | 140,373 |
2022-05-17 | $63.10 | $63.38 | $62.82 | $63.35 | $62.81 | 73,387 |
2022-05-16 | $62.33 | $62.75 | $62.10 | $62.38 | $61.85 | 114,373 |
2022-05-13 | $61.89 | $62.58 | $61.81 | $62.47 | $61.93 | 262,183 |
2022-05-12 | $61.01 | $61.66 | $60.64 | $61.26 | $60.74 | 204,058 |
2022-05-11 | $61.83 | $62.54 | $61.27 | $61.34 | $60.81 | 147,286 |
2022-05-10 | $62.43 | $62.55 | $61.50 | $61.94 | $61.41 | 156,466 |
2022-05-09 | $62.56 | $62.56 | $61.58 | $61.69 | $61.16 | 208,232 |
2022-05-06 | $63.42 | $63.61 | $62.75 | $63.30 | $62.76 | 106,661 |
2022-05-05 | $65.00 | $65.00 | $63.26 | $63.69 | $63.14 | 149,914 |
2022-05-04 | $64.35 | $65.71 | $63.92 | $65.66 | $65.10 | 96,840 |
2022-05-03 | $64.16 | $64.56 | $64.03 | $64.32 | $63.77 | 151,985 |
2022-05-02 | $63.81 | $64.15 | $63.15 | $64.04 | $63.49 | 119,178 |
2022-04-29 | $65.23 | $65.39 | $63.90 | $63.98 | $63.43 | 52,371 |
2022-04-28 | $64.69 | $65.51 | $64.24 | $65.30 | $64.74 | 92,999 |
2022-04-27 | $64.34 | $64.78 | $64.03 | $64.24 | $63.69 | 175,991 |
2022-04-26 | $65.31 | $65.31 | $64.18 | $64.18 | $63.63 | 102,872 |
2022-04-25 | $65.09 | $65.61 | $64.61 | $65.61 | $65.05 | 112,520 |
2022-04-22 | $66.56 | $66.56 | $65.40 | $65.44 | $64.88 | 186,484 |
2022-04-21 | $67.98 | $68.00 | $66.60 | $66.71 | $66.14 | 276,355 |
2022-04-20 | $67.64 | $67.75 | $67.41 | $67.50 | $66.92 | 58,321 |
2022-04-19 | $66.72 | $67.38 | $66.70 | $67.33 | $66.75 | 140,899 |
2022-04-18 | $66.87 | $67.09 | $66.64 | $66.84 | $66.27 | 86,447 |
2022-04-14 | $67.65 | $67.67 | $66.95 | $66.95 | $66.38 | 65,990 |
2022-04-13 | $67.00 | $67.65 | $67.00 | $67.54 | $66.96 | 79,401 |
2022-04-12 | $67.51 | $67.73 | $66.78 | $66.96 | $66.39 | 108,869 |
2022-04-11 | $67.43 | $67.62 | $67.07 | $67.18 | $66.60 | 119,670 |
2022-04-08 | $68.00 | $68.27 | $67.78 | $67.97 | $67.39 | 85,506 |
2022-04-07 | $67.87 | $68.26 | $67.57 | $68.08 | $67.50 | 76,814 |
2022-04-06 | $68.11 | $68.25 | $67.68 | $68.02 | $67.44 | 92,311 |
2022-04-05 | $69.34 | $69.47 | $68.57 | $68.65 | $68.06 | 53,648 |
2022-04-04 | $69.16 | $69.52 | $69.07 | $69.52 | $68.92 | 53,423 |
2022-04-01 | $69.23 | $69.28 | $68.84 | $69.28 | $68.52 | 79,386 |
2022-03-31 | $69.68 | $69.69 | $68.92 | $68.94 | $68.18 | 90,785 |
2022-03-30 | $69.87 | $70.03 | $69.58 | $69.82 | $69.06 | 75,500 |
2022-03-29 | $69.90 | $70.09 | $69.62 | $70.03 | $69.26 | 92,351 |
2022-03-28 | $68.87 | $69.17 | $68.53 | $69.17 | $68.41 | 67,060 |
2022-03-25 | $68.91 | $68.99 | $68.54 | $68.92 | $68.17 | 43,993 |
2022-03-24 | $68.41 | $68.84 | $68.35 | $68.84 | $68.09 | 55,612 |
2022-03-23 | $68.55 | $68.70 | $68.28 | $68.30 | $67.55 | 108,484 |
2022-03-22 | $68.59 | $68.99 | $68.59 | $68.94 | $68.18 | 56,671 |
2022-03-21 | $68.58 | $68.66 | $68.05 | $68.33 | $67.58 | 97,878 |
2022-03-18 | $67.75 | $68.69 | $67.71 | $68.66 | $67.91 | 48,931 |
2022-03-17 | $67.29 | $67.98 | $67.22 | $67.97 | $67.23 | 68,388 |
2022-03-16 | $66.70 | $67.48 | $66.15 | $67.48 | $66.74 | 89,537 |
2022-03-15 | $65.25 | $65.87 | $65.04 | $65.79 | $65.07 | 138,598 |
2022-03-14 | $65.61 | $65.85 | $64.87 | $65.04 | $64.33 | 174,058 |
2022-03-11 | $66.40 | $66.40 | $65.35 | $65.36 | $64.64 | 58,547 |
2022-03-10 | $65.86 | $66.14 | $65.56 | $66.06 | $65.34 | 85,872 |
2022-03-09 | $66.04 | $66.66 | $65.87 | $66.49 | $65.76 | 67,523 |
2022-03-08 | $65.26 | $66.03 | $64.68 | $65.00 | $64.29 | 207,420 |
2022-03-07 | $66.57 | $66.57 | $65.00 | $65.00 | $64.29 | 113,694 |
2022-03-04 | $66.77 | $66.88 | $66.37 | $66.79 | $66.06 | 76,677 |
2022-03-03 | $68.13 | $68.22 | $67.34 | $67.46 | $66.72 | 88,800 |
2022-03-02 | $67.62 | $68.19 | $67.46 | $68.05 | $67.30 | 50,423 |
2022-03-01 | $68.19 | $68.19 | $67.09 | $67.35 | $66.61 | 102,385 |
2022-02-28 | $67.76 | $68.33 | $67.58 | $68.19 | $67.44 | 108,512 |
2022-02-25 | $67.39 | $68.50 | $67.39 | $68.48 | $67.73 | 88,912 |
2022-02-24 | $65.34 | $67.31 | $65.31 | $67.20 | $66.46 | 144,553 |
2022-02-23 | $68.24 | $68.38 | $67.06 | $67.08 | $66.35 | 109,791 |
2022-02-22 | $68.26 | $68.51 | $67.52 | $67.92 | $67.18 | 94,282 |
2022-02-18 | $68.90 | $69.00 | $68.38 | $68.59 | $67.84 | 60,273 |
2022-02-17 | $69.57 | $69.57 | $68.84 | $68.88 | $68.13 | 80,909 |
2022-02-16 | $69.65 | $70.00 | $69.44 | $69.96 | $69.19 | 74,131 |
2022-02-15 | $69.31 | $69.74 | $69.31 | $69.71 | $68.95 | 80,307 |
2022-02-14 | $69.08 | $69.08 | $68.47 | $68.86 | $68.11 | 64,809 |
2022-02-11 | $70.05 | $70.28 | $68.98 | $69.21 | $68.45 | 87,470 |
2022-02-10 | $70.22 | $71.01 | $69.85 | $70.05 | $69.28 | 71,076 |
2022-02-09 | $70.69 | $70.98 | $70.69 | $70.98 | $70.20 | 53,373 |
2022-02-08 | $69.67 | $70.14 | $69.49 | $70.14 | $69.37 | 48,493 |
2022-02-07 | $69.88 | $70.09 | $69.60 | $69.69 | $68.93 | 82,006 |
2022-02-04 | $69.46 | $70.14 | $69.30 | $69.85 | $69.08 | 63,117 |
2022-02-03 | $70.31 | $70.31 | $69.62 | $69.74 | $68.98 | 84,540 |
2022-02-02 | $70.57 | $70.92 | $70.45 | $70.87 | $70.09 | 103,122 |
2022-02-01 | $70.10 | $70.44 | $69.71 | $70.44 | $69.67 | 90,405 |
2022-01-31 | $68.88 | $70.01 | $68.78 | $70.01 | $69.24 | 129,652 |
2022-01-28 | $68.12 | $68.93 | $67.54 | $68.93 | $68.18 | 132,236 |
2022-01-27 | $68.74 | $69.10 | $67.92 | $68.01 | $67.27 | 122,285 |
2022-01-26 | $69.29 | $69.58 | $68.00 | $68.32 | $67.57 | 213,239 |
2022-01-25 | $68.48 | $69.20 | $67.87 | $68.69 | $67.94 | 403,393 |
2022-01-24 | $68.68 | $69.23 | $67.23 | $69.23 | $68.47 | 484,560 |
2022-01-21 | $70.16 | $70.31 | $69.30 | $69.35 | $68.59 | 150,767 |
2022-01-20 | $70.98 | $71.49 | $70.19 | $70.25 | $69.48 | 158,075 |
2022-01-19 | $71.28 | $71.42 | $70.68 | $70.74 | $69.97 | 66,763 |
2022-01-18 | $71.44 | $71.46 | $70.90 | $70.99 | $70.21 | 227,225 |
2022-01-14 | $71.82 | $72.10 | $71.58 | $72.07 | $71.28 | 197,758 |
2022-01-13 | $72.88 | $72.97 | $72.04 | $72.18 | $71.39 | 159,233 |
2022-01-12 | $72.76 | $72.91 | $72.54 | $72.82 | $72.02 | 153,702 |
2022-01-11 | $71.77 | $72.44 | $71.51 | $72.44 | $71.65 | 66,182 |
2022-01-10 | $71.63 | $71.78 | $70.91 | $71.77 | $70.98 | 301,063 |
2022-01-07 | $72.00 | $72.21 | $71.72 | $71.96 | $71.17 | 131,570 |
2022-01-06 | $72.11 | $72.30 | $71.83 | $72.07 | $71.28 | 151,901 |
2022-01-05 | $73.23 | $73.24 | $72.16 | $72.19 | $71.40 | 67,046 |
2022-01-04 | $73.29 | $73.34 | $72.91 | $73.15 | $72.35 | 91,766 |
2022-01-03 | $72.96 | $73.10 | $72.71 | $73.09 | $72.29 | 100,849 |
2021-12-31 | $72.84 | $73.05 | $72.81 | $72.82 | $72.02 | 94,898 |
2021-12-30 | $73.11 | $73.20 | $72.90 | $72.97 | $72.17 | 123,806 |
2021-12-29 | $73.01 | $73.07 | $72.80 | $72.96 | $72.16 | 72,995 |
2021-12-28 | $73.14 | $73.24 | $72.95 | $73.00 | $72.20 | 120,200 |
2021-12-27 | $72.55 | $73.05 | $72.50 | $73.05 | $72.25 | 136,401 |
2021-12-23 | $72.00 | $72.51 | $72.00 | $72.38 | $71.59 | 174,842 |
2021-12-22 | $72.03 | $72.59 | $71.99 | $72.59 | $71.24 | 107,061 |
2021-12-21 | $71.48 | $72.03 | $71.35 | $72.03 | $70.69 | 143,440 |
2021-12-20 | $71.00 | $71.64 | $70.72 | $71.06 | $69.74 | 140,616 |
2021-12-17 | $71.98 | $72.16 | $71.53 | $71.69 | $70.36 | 123,438 |
2021-12-16 | $72.81 | $72.97 | $72.07 | $72.24 | $70.89 | 81,238 |
2021-12-15 | $71.81 | $72.56 | $71.46 | $72.52 | $71.17 | 115,734 |
2021-12-14 | $71.86 | $72.06 | $71.47 | $71.76 | $70.42 | 104,235 |
2021-12-13 | $72.63 | $72.63 | $72.15 | $72.15 | $70.81 | 427,278 |
2021-12-10 | $72.55 | $72.74 | $72.40 | $72.74 | $71.39 | 123,887 |
2021-12-09 | $72.62 | $72.66 | $72.31 | $72.31 | $70.96 | 93,059 |
2021-12-08 | $72.74 | $72.89 | $72.55 | $72.79 | $71.43 | 80,398 |
2021-12-07 | $72.22 | $72.75 | $72.22 | $72.62 | $71.27 | 193,010 |
2021-12-06 | $71.29 | $71.74 | $71.01 | $71.59 | $70.26 | 181,308 |
2021-12-03 | $71.48 | $71.55 | $70.56 | $70.99 | $69.67 | 99,343 |
2021-12-02 | $70.85 | $71.55 | $70.77 | $71.33 | $70.00 | 112,132 |
2021-12-01 | $71.72 | $72.10 | $70.56 | $70.56 | $69.25 | 82,358 |
2021-11-30 | $71.81 | $71.86 | $70.90 | $71.13 | $69.81 | 116,897 |
2021-11-29 | $71.85 | $72.12 | $71.57 | $71.84 | $70.50 | 82,796 |
2021-11-26 | $72.00 | $72.00 | $71.20 | $71.42 | $70.09 | 72,121 |
2021-11-24 | $72.47 | $72.78 | $72.24 | $72.76 | $71.41 | 73,034 |
2021-11-23 | $72.73 | $72.95 | $72.44 | $72.79 | $71.43 | 78,960 |
2021-11-22 | $73.18 | $73.45 | $72.80 | $72.82 | $71.46 | 77,301 |
2021-11-19 | $73.15 | $73.38 | $73.09 | $73.17 | $71.81 | 50,244 |
2021-11-18 | $73.20 | $73.37 | $72.97 | $73.35 | $71.98 | 60,048 |
2021-11-17 | $73.41 | $73.41 | $73.20 | $73.22 | $71.86 | 58,905 |
2021-11-16 | $73.30 | $73.58 | $73.30 | $73.45 | $72.08 | 61,156 |
2021-11-15 | $73.61 | $73.61 | $73.29 | $73.37 | $72.00 | 50,767 |
2021-11-12 | $73.27 | $73.45 | $73.11 | $73.36 | $71.99 | 62,672 |
2021-11-11 | $73.08 | $73.18 | $73.05 | $73.09 | $71.73 | 32,363 |
2021-11-10 | $73.34 | $73.48 | $72.82 | $72.91 | $71.55 | 46,109 |
2021-11-09 | $73.76 | $73.76 | $73.34 | $73.53 | $72.16 | 71,125 |
2021-11-08 | $73.75 | $73.77 | $73.58 | $73.61 | $72.24 | 56,063 |
2021-11-05 | $73.49 | $73.72 | $73.44 | $73.53 | $72.16 | 259,549 |
2021-11-04 | $73.11 | $73.37 | $73.11 | $73.26 | $71.90 | 46,324 |
2021-11-03 | $72.78 | $73.20 | $72.65 | $73.16 | $71.80 | 39,458 |
2021-11-02 | $72.72 | $72.82 | $72.65 | $72.71 | $71.36 | 67,060 |
2021-11-01 | $72.58 | $72.78 | $72.42 | $72.67 | $71.32 | 46,081 |
2021-10-29 | $72.25 | $72.48 | $72.14 | $72.48 | $71.13 | 54,785 |
2021-10-28 | $72.18 | $72.59 | $72.18 | $72.59 | $71.24 | 44,319 |
2021-10-27 | $72.26 | $72.43 | $72.04 | $72.04 | $70.70 | 45,605 |
2021-10-26 | $72.46 | $72.64 | $72.24 | $72.29 | $70.94 | 58,394 |
2021-10-25 | $72.18 | $72.34 | $71.97 | $72.25 | $70.90 | 45,402 |
2021-10-22 | $72.15 | $72.26 | $71.83 | $72.11 | $70.77 | 65,215 |
2021-10-21 | $71.93 | $72.06 | $71.80 | $72.06 | $70.72 | 49,636 |
2021-10-20 | $71.91 | $72.15 | $71.90 | $72.05 | $70.71 | 45,636 |
2021-10-19 | $71.62 | $71.92 | $71.62 | $71.80 | $70.46 | 47,065 |
2021-10-18 | $71.19 | $71.51 | $71.07 | $71.51 | $70.18 | 73,677 |
2021-10-15 | $71.36 | $71.55 | $71.23 | $71.51 | $70.18 | 54,146 |
2021-10-14 | $70.83 | $71.09 | $70.73 | $71.09 | $69.77 | 58,201 |
2021-10-13 | $70.07 | $70.30 | $69.86 | $70.30 | $68.99 | 40,975 |
2021-10-12 | $70.07 | $70.15 | $69.80 | $69.86 | $68.56 | 57,827 |
2021-10-11 | $70.15 | $70.52 | $69.86 | $69.86 | $68.56 | 97,800 |
2021-10-08 | $70.46 | $70.46 | $70.16 | $70.25 | $68.94 | 41,164 |
2021-10-07 | $70.12 | $70.60 | $70.12 | $70.32 | $69.01 | 53,264 |
2021-10-06 | $69.12 | $69.84 | $68.90 | $69.72 | $68.42 | 91,370 |
2021-10-05 | $69.51 | $70.04 | $69.46 | $69.85 | $68.55 | 105,758 |
2021-10-04 | $69.84 | $69.94 | $69.14 | $69.49 | $68.20 | 48,244 |
2021-10-01 | $69.91 | $70.33 | $69.44 | $70.10 | $68.64 | 42,532 |
2021-09-30 | $70.35 | $70.46 | $69.75 | $69.81 | $68.36 | 65,359 |
2021-09-29 | $70.41 | $70.48 | $70.08 | $70.16 | $68.70 | 60,110 |
2021-09-28 | $70.90 | $70.90 | $70.09 | $70.15 | $68.69 | 68,451 |
2021-09-27 | $71.20 | $71.51 | $71.15 | $71.33 | $69.85 | 27,269 |
2021-09-24 | $71.29 | $71.54 | $71.12 | $71.39 | $69.91 | 39,422 |
2021-09-23 | $71.34 | $71.81 | $71.34 | $71.60 | $70.11 | 69,253 |
2021-09-22 | $70.86 | $71.36 | $70.80 | $70.94 | $69.47 | 52,072 |
2021-09-21 | $70.71 | $70.93 | $70.47 | $70.54 | $69.07 | 49,723 |
2021-09-20 | $70.47 | $70.59 | $69.72 | $70.35 | $68.89 | 92,986 |
2021-09-17 | $71.76 | $71.82 | $71.31 | $71.36 | $69.88 | 64,314 |
2021-09-16 | $71.97 | $72.05 | $71.64 | $72.01 | $70.51 | 37,217 |
2021-09-15 | $71.80 | $72.21 | $71.72 | $72.10 | $70.60 | 50,836 |
2021-09-14 | $72.28 | $72.30 | $71.74 | $71.77 | $70.28 | 54,264 |
2021-09-13 | $72.20 | $72.20 | $71.84 | $72.07 | $70.57 | 52,885 |
2021-09-10 | $72.42 | $72.51 | $71.78 | $71.78 | $70.29 | 50,066 |
2021-09-09 | $72.31 | $72.50 | $72.12 | $72.15 | $70.65 | 55,674 |
2021-09-08 | $72.42 | $72.48 | $72.18 | $72.28 | $70.78 | 45,960 |
2021-09-07 | $72.65 | $72.77 | $72.56 | $72.60 | $71.09 | 75,343 |
2021-09-03 | $72.63 | $72.83 | $72.53 | $72.77 | $71.26 | 47,041 |
2021-09-02 | $72.66 | $72.78 | $72.55 | $72.62 | $71.11 | 59,680 |
2021-09-01 | $72.50 | $72.66 | $72.31 | $72.48 | $70.97 | 79,284 |
2021-08-31 | $72.34 | $72.34 | $72.16 | $72.29 | $70.79 | 54,073 |
2021-08-30 | $72.10 | $72.31 | $72.00 | $72.20 | $70.70 | 50,968 |
2021-08-27 | $71.55 | $72.11 | $71.52 | $72.08 | $70.58 | 102,162 |
2021-08-26 | $71.73 | $71.75 | $71.40 | $71.40 | $69.92 | 126,952 |
2021-08-25 | $71.73 | $71.86 | $71.64 | $71.75 | $70.26 | 55,290 |
2021-08-24 | $71.60 | $71.81 | $71.58 | $71.74 | $70.25 | 56,988 |
2021-08-23 | $71.21 | $71.58 | $71.21 | $71.41 | $69.93 | 61,168 |
2021-08-20 | $70.52 | $70.94 | $70.52 | $70.94 | $69.47 | 51,323 |
2021-08-19 | $70.31 | $70.74 | $70.25 | $70.56 | $69.09 | 44,195 |
2021-08-18 | $71.09 | $71.34 | $70.76 | $70.85 | $69.38 | 32,387 |
2021-08-17 | $71.32 | $71.37 | $70.90 | $71.17 | $69.69 | 52,062 |
2021-08-16 | $71.60 | $71.74 | $71.38 | $71.69 | $70.20 | 41,244 |
2021-08-13 | $71.73 | $71.84 | $71.67 | $71.76 | $70.27 | 32,833 |
2021-08-12 | $71.59 | $71.67 | $71.40 | $71.62 | $70.13 | 30,007 |
2021-08-11 | $71.70 | $71.70 | $71.44 | $71.67 | $70.18 | 21,150 |
2021-08-10 | $71.32 | $71.47 | $71.32 | $71.33 | $69.85 | 46,632 |
2021-08-09 | $71.41 | $71.41 | $71.24 | $71.30 | $69.82 | 37,768 |
2021-08-06 | $71.47 | $71.50 | $71.30 | $71.31 | $69.83 | 67,854 |
2021-08-05 | $71.39 | $71.50 | $71.29 | $71.50 | $70.01 | 23,175 |
2021-08-04 | $71.42 | $71.48 | $71.19 | $71.22 | $69.74 | 38,077 |
2021-08-03 | $71.19 | $71.43 | $70.90 | $71.43 | $69.95 | 35,567 |
2021-08-02 | $71.27 | $71.39 | $70.98 | $71.03 | $69.55 | 37,853 |
2021-07-30 | $70.97 | $71.17 | $70.73 | $70.86 | $69.39 | 38,925 |
2021-07-29 | $71.08 | $71.36 | $71.08 | $71.27 | $69.79 | 44,948 |
2021-07-28 | $70.82 | $71.06 | $70.61 | $70.92 | $69.45 | 45,823 |
2021-07-27 | $70.79 | $70.79 | $70.32 | $70.72 | $69.25 | 30,276 |
2021-07-26 | $70.86 | $70.98 | $70.83 | $70.94 | $69.47 | 38,334 |
2021-07-23 | $70.76 | $71.05 | $70.71 | $70.93 | $69.46 | 38,188 |
2021-07-22 | $70.60 | $70.71 | $70.45 | $70.67 | $69.20 | 45,170 |
2021-07-21 | $70.18 | $70.56 | $70.15 | $70.49 | $69.03 | 32,490 |
2021-07-20 | $69.42 | $70.13 | $69.35 | $69.95 | $68.50 | 42,629 |
2021-07-19 | $69.56 | $69.56 | $69.04 | $69.28 | $67.84 | 75,014 |
2021-07-16 | $70.79 | $70.89 | $70.14 | $70.14 | $68.68 | 178,163 |
2021-07-15 | $70.72 | $70.82 | $70.40 | $70.60 | $69.13 | 42,709 |
2021-07-14 | $71.08 | $71.15 | $70.84 | $70.89 | $69.42 | 63,492 |
2021-07-13 | $70.99 | $71.10 | $70.80 | $70.80 | $69.33 | 75,893 |
2021-07-12 | $70.86 | $71.08 | $70.81 | $71.08 | $69.60 | 68,996 |
2021-07-09 | $70.54 | $70.91 | $70.50 | $70.90 | $69.43 | 96,912 |
2021-07-08 | $70.22 | $70.28 | $69.76 | $70.12 | $68.66 | 65,894 |
2021-07-07 | $70.72 | $70.84 | $70.47 | $70.80 | $69.33 | 54,349 |
2021-07-06 | $70.85 | $70.85 | $70.29 | $70.55 | $69.08 | 61,247 |
2021-07-02 | $70.69 | $70.84 | $70.50 | $70.84 | $69.37 | 45,067 |
2021-07-01 | $70.77 | $70.90 | $70.72 | $70.83 | $68.98 | 47,501 |
2021-06-30 | $70.58 | $70.77 | $70.57 | $70.65 | $68.81 | 118,881 |
2021-06-29 | $70.96 | $70.96 | $70.74 | $70.77 | $68.93 | 37,249 |
2021-06-28 | $70.91 | $70.91 | $70.65 | $70.77 | $68.93 | 54,580 |
2021-06-25 | $70.84 | $70.90 | $70.75 | $70.90 | $69.05 | 93,538 |
2021-06-24 | $70.58 | $70.71 | $70.51 | $70.68 | $68.84 | 73,592 |
2021-06-23 | $70.40 | $70.50 | $70.20 | $70.20 | $68.37 | 47,989 |
2021-06-22 | $70.04 | $70.47 | $69.91 | $70.33 | $68.50 | 63,534 |
2021-06-21 | $69.60 | $70.21 | $69.57 | $70.14 | $68.31 | 50,683 |
2021-06-18 | $69.75 | $69.77 | $69.49 | $69.50 | $67.69 | 44,748 |
2021-06-17 | $70.35 | $70.41 | $70.10 | $70.32 | $68.49 | 38,694 |
2021-06-16 | $70.94 | $70.94 | $70.23 | $70.41 | $68.58 | 43,193 |
2021-06-15 | $71.08 | $71.08 | $70.73 | $70.84 | $68.99 | 32,784 |
2021-06-14 | $70.92 | $70.95 | $70.71 | $70.92 | $69.07 | 39,146 |
2021-06-11 | $70.90 | $70.91 | $70.68 | $70.84 | $68.99 | 50,808 |
2021-06-10 | $70.65 | $70.89 | $70.61 | $70.77 | $68.93 | 40,495 |
2021-06-09 | $70.90 | $70.90 | $70.51 | $70.51 | $68.67 | 106,645 |
2021-06-08 | $70.79 | $70.79 | $70.43 | $70.65 | $68.81 | 39,023 |
2021-06-07 | $70.69 | $70.69 | $70.50 | $70.66 | $68.82 | 53,023 |
2021-06-04 | $70.51 | $70.65 | $70.42 | $70.61 | $68.77 | 30,613 |
2021-06-03 | $70.11 | $70.26 | $69.80 | $70.08 | $68.25 | 47,912 |
2021-06-02 | $70.50 | $70.50 | $70.30 | $70.46 | $68.62 | 77,692 |
2021-06-01 | $70.51 | $70.72 | $70.25 | $70.31 | $68.48 | 108,801 |
2021-05-28 | $70.18 | $70.24 | $70.04 | $70.10 | $68.27 | 53,869 |
2021-05-27 | $70.04 | $70.08 | $69.90 | $69.95 | $68.13 | 37,663 |
2021-05-26 | $70.16 | $70.16 | $69.70 | $69.90 | $68.08 | 36,232 |
2021-05-25 | $69.86 | $70.00 | $69.69 | $69.78 | $67.96 | 49,878 |
2021-05-24 | $69.47 | $69.87 | $69.47 | $69.74 | $67.92 | 110,875 |
2021-05-21 | $69.53 | $69.60 | $69.12 | $69.28 | $67.48 | 56,346 |
2021-05-20 | $68.86 | $69.45 | $68.86 | $69.33 | $67.52 | 64,167 |
2021-05-19 | $68.37 | $68.74 | $68.12 | $68.73 | $66.94 | 49,106 |
2021-05-18 | $69.39 | $69.39 | $68.97 | $68.97 | $67.17 | 55,849 |
2021-05-17 | $69.10 | $69.13 | $68.85 | $69.08 | $67.28 | 86,836 |
2021-05-14 | $68.79 | $69.32 | $68.79 | $69.26 | $67.46 | 55,714 |
2021-05-13 | $67.99 | $68.53 | $67.99 | $68.36 | $66.58 | 54,729 |
2021-05-12 | $68.50 | $68.74 | $67.77 | $67.79 | $66.02 | 67,920 |
2021-05-11 | $68.77 | $69.14 | $68.50 | $69.00 | $67.20 | 64,540 |
2021-05-10 | $70.22 | $70.30 | $69.51 | $69.58 | $67.77 | 60,420 |
2021-05-07 | $69.77 | $70.19 | $69.74 | $70.13 | $68.30 | 195,862 |
2021-05-06 | $69.24 | $69.63 | $69.00 | $69.63 | $67.82 | 36,528 |
2021-05-05 | $69.23 | $69.34 | $69.08 | $69.13 | $67.33 | 53,299 |
2021-05-04 | $69.03 | $69.09 | $68.45 | $68.86 | $67.07 | 65,740 |
2021-05-03 | $69.33 | $69.53 | $69.33 | $69.40 | $67.59 | 66,375 |
2021-04-30 | $69.40 | $69.47 | $68.97 | $69.07 | $67.27 | 76,226 |
2021-04-29 | $69.89 | $69.90 | $69.26 | $69.70 | $67.88 | 94,727 |
2021-04-28 | $69.43 | $69.68 | $69.38 | $69.53 | $67.72 | 42,353 |
2021-04-27 | $69.48 | $69.49 | $69.30 | $69.45 | $67.64 | 37,442 |
2021-04-26 | $69.58 | $69.58 | $69.42 | $69.50 | $67.69 | 54,065 |
2021-04-23 | $68.89 | $69.54 | $68.89 | $69.32 | $67.51 | 46,037 |
2021-04-22 | $69.13 | $69.20 | $68.58 | $68.72 | $66.93 | 67,341 |
2021-04-21 | $68.47 | $69.11 | $68.42 | $69.11 | $67.31 | 42,517 |
2021-04-20 | $68.89 | $68.98 | $68.38 | $68.50 | $66.72 | 63,272 |
2021-04-19 | $69.38 | $69.44 | $69.03 | $69.17 | $67.37 | 53,531 |
2021-04-16 | $69.33 | $69.48 | $69.19 | $69.44 | $67.63 | 54,881 |
2021-04-15 | $69.00 | $69.20 | $68.86 | $69.16 | $67.36 | 51,275 |
2021-04-14 | $68.70 | $68.85 | $68.48 | $68.60 | $66.81 | 58,953 |
2021-04-13 | $68.43 | $68.71 | $68.40 | $68.65 | $66.86 | 72,348 |
2021-04-12 | $68.44 | $68.50 | $68.26 | $68.38 | $66.60 | 75,895 |
2021-04-09 | $68.27 | $68.57 | $68.19 | $68.57 | $66.78 | 70,253 |
2021-04-08 | $68.13 | $68.35 | $68.12 | $68.33 | $66.55 | 36,547 |
2021-04-07 | $67.98 | $68.07 | $67.84 | $67.94 | $66.17 | 49,530 |
2021-04-06 | $68.02 | $68.18 | $67.93 | $67.99 | $66.22 | 74,266 |
2021-04-05 | $67.91 | $68.19 | $67.81 | $68.11 | $66.34 | 65,964 |
2021-04-01 | $67.25 | $67.52 | $67.22 | $67.52 | $65.65 | 84,799 |
2021-03-31 | $66.82 | $67.14 | $66.82 | $66.93 | $65.08 | 44,182 |
2021-03-30 | $66.53 | $66.89 | $66.50 | $66.76 | $64.91 | 44,099 |
2021-03-29 | $66.76 | $66.96 | $66.55 | $66.86 | $65.01 | 67,402 |
2021-03-26 | $66.42 | $67.10 | $66.34 | $67.06 | $65.20 | 51,681 |
2021-03-25 | $65.62 | $66.24 | $65.42 | $66.12 | $64.29 | 70,614 |
2021-03-24 | $66.35 | $66.45 | $65.81 | $65.81 | $63.99 | 57,667 |
2021-03-23 | $66.58 | $66.80 | $66.11 | $66.16 | $64.33 | 53,417 |
2021-03-22 | $66.67 | $67.05 | $66.59 | $66.81 | $64.96 | 52,279 |
2021-03-19 | $66.69 | $66.91 | $66.19 | $66.66 | $64.81 | 78,067 |
2021-03-18 | $67.01 | $67.28 | $66.53 | $66.53 | $64.69 | 58,776 |
2021-03-17 | $66.94 | $67.46 | $66.74 | $67.38 | $65.51 | 62,075 |
2021-03-16 | $67.36 | $67.36 | $67.04 | $67.18 | $65.32 | 54,932 |
2021-03-15 | $66.98 | $67.21 | $66.69 | $67.18 | $65.32 | 63,948 |
2021-03-12 | $66.88 | $66.92 | $66.54 | $66.86 | $65.01 | 46,736 |
2021-03-11 | $66.76 | $67.13 | $66.64 | $66.91 | $65.06 | 118,900 |
2021-03-10 | $66.30 | $66.47 | $66.07 | $66.27 | $64.44 | 73,991 |
2021-03-09 | $65.76 | $66.30 | $65.76 | $66.00 | $64.17 | 61,952 |
2021-03-08 | $65.57 | $65.85 | $65.24 | $65.24 | $63.43 | 78,510 |
2021-03-05 | $65.33 | $65.69 | $64.34 | $65.54 | $63.73 | 68,910 |
2021-03-04 | $65.59 | $65.86 | $64.39 | $64.86 | $63.06 | 80,027 |
2021-03-03 | $66.09 | $66.19 | $65.58 | $65.62 | $63.80 | 63,511 |
2021-03-02 | $66.46 | $66.47 | $66.02 | $66.17 | $64.34 | 54,467 |
2021-03-01 | $65.93 | $66.59 | $65.90 | $66.39 | $64.55 | 74,526 |
2021-02-26 | $65.82 | $65.96 | $64.91 | $65.18 | $63.38 | 99,479 |
2021-02-25 | $66.87 | $67.00 | $65.49 | $65.66 | $63.84 | 80,596 |
2021-02-24 | $66.26 | $66.95 | $66.12 | $66.89 | $65.04 | 66,215 |
2021-02-23 | $66.16 | $66.71 | $65.63 | $66.52 | $64.68 | 70,087 |
2021-02-22 | $66.57 | $66.82 | $66.41 | $66.42 | $64.58 | 74,692 |
2021-02-19 | $67.08 | $67.20 | $66.89 | $66.95 | $65.10 | 42,460 |
2021-02-18 | $66.98 | $66.98 | $66.46 | $66.89 | $65.04 | 132,910 |
2021-02-17 | $67.05 | $67.25 | $66.82 | $67.25 | $65.39 | 50,422 |
2021-02-16 | $67.40 | $67.59 | $67.26 | $67.30 | $65.44 | 57,630 |
2021-02-12 | $66.91 | $67.27 | $66.75 | $67.27 | $65.41 | 61,658 |
2021-02-11 | $67.00 | $67.19 | $66.72 | $66.98 | $65.13 | 91,664 |
2021-02-10 | $66.98 | $67.13 | $66.56 | $66.79 | $64.94 | 143,438 |
2021-02-09 | $66.72 | $66.93 | $66.62 | $66.77 | $64.92 | 61,019 |
2021-02-08 | $66.50 | $66.68 | $66.42 | $66.67 | $64.82 | 63,000 |
2021-02-05 | $66.20 | $66.31 | $66.04 | $66.27 | $64.44 | 49,941 |
2021-02-04 | $65.61 | $65.95 | $65.56 | $65.95 | $64.12 | 40,489 |
2021-02-03 | $65.53 | $65.76 | $65.36 | $65.55 | $63.74 | 78,009 |
2021-02-02 | $65.30 | $65.61 | $65.28 | $65.52 | $63.71 | 66,992 |
2021-02-01 | $64.44 | $64.94 | $64.25 | $64.84 | $63.05 | 66,747 |
2021-01-29 | $64.61 | $64.75 | $63.67 | $63.98 | $62.21 | 103,753 |
2021-01-28 | $64.80 | $65.46 | $64.80 | $65.00 | $63.20 | 53,993 |
2021-01-27 | $65.37 | $65.40 | $64.48 | $64.60 | $62.81 | 122,677 |
2021-01-26 | $66.00 | $66.09 | $65.87 | $65.95 | $64.12 | 57,260 |
2021-01-25 | $65.98 | $66.07 | $65.38 | $65.98 | $64.15 | 76,206 |
2021-01-22 | $65.82 | $66.02 | $65.71 | $65.92 | $64.10 | 59,455 |
2021-01-21 | $66.20 | $66.33 | $65.95 | $66.14 | $64.31 | 54,444 |
2021-01-20 | $65.73 | $66.18 | $65.73 | $66.12 | $64.29 | 48,414 |
2021-01-19 | $65.37 | $65.53 | $65.24 | $65.40 | $63.59 | 72,732 |
2021-01-15 | $65.25 | $65.30 | $64.76 | $65.02 | $63.22 | 61,886 |
2021-01-14 | $65.82 | $65.85 | $65.54 | $65.62 | $63.80 | 64,034 |
2021-01-13 | $65.30 | $65.61 | $65.25 | $65.43 | $63.62 | 40,878 |
2021-01-12 | $65.25 | $65.46 | $65.10 | $65.40 | $63.59 | 62,594 |
2021-01-11 | $65.19 | $65.71 | $65.02 | $65.21 | $63.40 | 80,268 |
2021-01-08 | $65.52 | $65.70 | $65.13 | $65.65 | $63.83 | 75,816 |
2021-01-07 | $64.98 | $65.34 | $64.98 | $65.25 | $63.44 | 121,393 |
2021-01-06 | $64.21 | $65.17 | $64.21 | $64.79 | $63.00 | 70,087 |
2021-01-05 | $63.87 | $64.51 | $63.87 | $64.43 | $62.65 | 83,763 |
2021-01-04 | $64.54 | $64.69 | $63.53 | $63.86 | $62.09 | 165,962 |
2020-12-31 | $64.24 | $64.38 | $63.98 | $64.18 | $62.40 | 88,497 |
2020-12-30 | $64.14 | $64.38 | $64.14 | $64.21 | $62.43 | 38,913 |
2020-12-29 | $64.19 | $64.33 | $63.93 | $63.97 | $62.20 | 59,211 |
2020-12-28 | $63.93 | $63.97 | $63.83 | $63.90 | $62.13 | 50,306 |
2020-12-24 | $63.51 | $63.64 | $63.38 | $63.58 | $61.82 | 32,777 |
2020-12-23 | $63.73 | $64.00 | $63.73 | $63.87 | $61.69 | 85,486 |
2020-12-22 | $63.64 | $63.66 | $63.40 | $63.55 | $61.38 | 41,362 |
2020-12-21 | $63.29 | $63.75 | $62.95 | $63.66 | $61.49 | 72,053 |
2020-12-18 | $64.29 | $64.39 | $63.83 | $64.12 | $61.94 | 46,227 |
2020-12-17 | $64.15 | $64.32 | $64.14 | $64.27 | $62.08 | 39,074 |
2020-12-16 | $63.75 | $64.01 | $63.67 | $63.96 | $61.78 | 131,940 |
2020-12-15 | $63.40 | $63.82 | $63.26 | $63.82 | $61.65 | 70,572 |
2020-12-14 | $63.48 | $63.74 | $63.15 | $63.18 | $61.03 | 46,331 |
2020-12-11 | $63.18 | $63.34 | $62.98 | $63.32 | $61.16 | 59,895 |
2020-12-10 | $63.17 | $63.50 | $63.09 | $63.46 | $61.30 | 40,547 |
2020-12-09 | $63.67 | $63.75 | $63.08 | $63.34 | $61.18 | 44,530 |
2020-12-08 | $63.32 | $63.62 | $63.30 | $63.53 | $61.37 | 48,157 |
2020-12-07 | $63.42 | $63.58 | $63.30 | $63.45 | $61.29 | 92,418 |
2020-12-04 | $63.34 | $63.63 | $63.34 | $63.61 | $61.44 | 40,685 |
2020-12-03 | $63.06 | $63.37 | $63.06 | $63.10 | $60.95 | 65,370 |
2020-12-02 | $62.81 | $63.05 | $62.70 | $63.03 | $60.88 | 66,382 |
2020-12-01 | $62.91 | $63.09 | $62.85 | $62.99 | $60.84 | 83,443 |
2020-11-30 | $62.76 | $62.76 | $62.16 | $62.22 | $60.10 | 54,508 |
2020-11-27 | $62.70 | $62.90 | $62.70 | $62.85 | $60.71 | 24,435 |
2020-11-25 | $62.61 | $62.61 | $62.31 | $62.54 | $60.41 | 93,980 |
2020-11-24 | $62.19 | $62.71 | $62.15 | $62.63 | $60.50 | 65,737 |
2020-11-23 | $61.98 | $62.11 | $61.65 | $61.90 | $59.79 | 122,174 |
2020-11-20 | $61.73 | $61.89 | $61.68 | $61.76 | $59.66 | 51,039 |
2020-11-19 | $61.49 | $61.84 | $61.38 | $61.73 | $59.63 | 41,297 |
2020-11-18 | $62.05 | $62.18 | $61.54 | $61.54 | $59.44 | 93,636 |
2020-11-17 | $61.82 | $62.12 | $61.71 | $61.98 | $59.87 | 74,934 |
2020-11-16 | $61.84 | $62.05 | $61.71 | $62.03 | $59.92 | 63,100 |
2020-11-13 | $61.09 | $61.56 | $61.04 | $61.50 | $59.40 | 35,207 |
2020-11-12 | $61.19 | $61.33 | $60.55 | $60.74 | $58.67 | 54,531 |
2020-11-11 | $61.24 | $61.36 | $61.12 | $61.36 | $59.27 | 34,428 |
2020-11-10 | $60.75 | $61.10 | $60.68 | $60.91 | $58.83 | 63,421 |
2020-11-09 | $60.59 | $62.00 | $60.43 | $60.91 | $58.83 | 153,673 |
2020-11-06 | $60.05 | $60.24 | $59.85 | $60.13 | $58.08 | 26,996 |
2020-11-05 | $59.79 | $60.21 | $59.79 | $60.10 | $58.05 | 71,699 |
2020-11-04 | $58.52 | $59.50 | $58.52 | $59.06 | $57.05 | 47,031 |
2020-11-03 | $57.90 | $58.34 | $57.81 | $58.07 | $56.09 | 59,906 |
2020-11-02 | $57.18 | $57.38 | $56.89 | $57.24 | $55.29 | 41,621 |
2020-10-30 | $56.84 | $56.97 | $56.39 | $56.73 | $54.80 | 46,701 |
2020-10-29 | $56.83 | $57.45 | $56.61 | $57.19 | $55.24 | 63,819 |
2020-10-28 | $57.68 | $57.68 | $56.75 | $56.81 | $54.87 | 162,870 |
2020-10-27 | $58.48 | $58.53 | $58.25 | $58.26 | $56.28 | 29,837 |
2020-10-26 | $58.83 | $58.99 | $58.07 | $58.45 | $56.46 | 47,601 |
2020-10-23 | $59.31 | $59.37 | $59.09 | $59.37 | $57.35 | 24,945 |
2020-10-22 | $59.00 | $59.20 | $58.67 | $59.15 | $57.13 | 45,398 |
2020-10-21 | $59.08 | $59.35 | $58.95 | $58.95 | $56.94 | 27,063 |
2020-10-20 | $59.12 | $59.45 | $59.02 | $59.05 | $57.04 | 54,421 |
2020-10-19 | $59.45 | $59.61 | $58.76 | $58.82 | $56.82 | 31,561 |
2020-10-16 | $59.47 | $59.66 | $59.34 | $59.35 | $57.33 | 26,815 |
2020-10-15 | $58.66 | $59.35 | $58.66 | $59.23 | $57.21 | 37,887 |
2020-10-14 | $59.92 | $60.00 | $59.47 | $59.54 | $57.51 | 32,130 |
2020-10-13 | $59.98 | $59.98 | $59.65 | $59.76 | $57.72 | 36,160 |
2020-10-12 | $59.84 | $60.24 | $59.74 | $60.14 | $58.09 | 127,231 |
2020-10-09 | $59.36 | $59.60 | $59.32 | $59.58 | $57.55 | 46,011 |
2020-10-08 | $59.02 | $59.19 | $58.97 | $59.13 | $57.12 | 37,172 |
2020-10-07 | $58.51 | $58.85 | $58.51 | $58.74 | $56.74 | 27,622 |
2020-10-06 | $58.68 | $58.89 | $58.06 | $58.14 | $56.16 | 35,928 |
2020-10-05 | $58.17 | $58.63 | $58.17 | $58.63 | $56.63 | 39,669 |
2020-10-02 | $57.42 | $58.00 | $57.34 | $57.85 | $55.88 | 65,724 |
2020-10-01 | $58.18 | $58.33 | $58.09 | $58.25 | $56.11 | 88,856 |
2020-09-30 | $57.74 | $58.30 | $57.69 | $58.00 | $55.87 | 32,668 |
2020-09-29 | $57.94 | $58.02 | $57.63 | $57.75 | $55.63 | 40,652 |
2020-09-28 | $57.84 | $58.00 | $57.68 | $57.88 | $55.75 | 38,195 |
2020-09-25 | $56.51 | $57.21 | $56.39 | $57.20 | $55.10 | 412,401 |
2020-09-24 | $56.36 | $57.07 | $56.20 | $56.67 | $54.59 | 67,505 |
2020-09-23 | $57.53 | $57.71 | $56.63 | $56.70 | $54.62 | 77,229 |
2020-09-22 | $57.31 | $57.56 | $57.01 | $57.50 | $55.39 | 40,204 |
2020-09-21 | $57.45 | $57.45 | $56.45 | $57.28 | $55.18 | 72,798 |
2020-09-18 | $58.67 | $58.67 | $57.94 | $58.13 | $56.00 | 39,148 |
2020-09-17 | $58.22 | $58.75 | $58.20 | $58.59 | $56.44 | 32,959 |
2020-09-16 | $59.09 | $59.25 | $58.74 | $58.84 | $56.68 | 37,767 |
2020-09-15 | $59.03 | $59.22 | $58.80 | $58.86 | $56.70 | 25,635 |
2020-09-14 | $58.53 | $58.81 | $58.50 | $58.59 | $56.44 | 46,940 |
2020-09-11 | $58.13 | $58.41 | $57.79 | $58.11 | $55.98 | 396,858 |
2020-09-10 | $58.71 | $58.92 | $57.85 | $57.85 | $55.73 | 27,285 |
2020-09-09 | $58.25 | $58.87 | $58.20 | $58.63 | $56.48 | 32,242 |
2020-09-08 | $58.10 | $58.25 | $57.70 | $57.70 | $55.58 | 52,034 |
2020-09-04 | $59.02 | $59.02 | $57.89 | $58.78 | $56.62 | 95,405 |
2020-09-03 | $60.29 | $60.29 | $58.68 | $58.88 | $56.72 | 80,742 |
2020-09-02 | $59.93 | $60.47 | $59.87 | $60.45 | $58.23 | 31,319 |
2020-09-01 | $59.42 | $59.81 | $59.42 | $59.73 | $57.54 | 42,961 |
2020-08-31 | $59.98 | $59.98 | $59.36 | $59.50 | $57.32 | 57,629 |
2020-08-28 | $59.55 | $59.72 | $59.43 | $59.62 | $57.43 | 43,053 |
2020-08-27 | $59.59 | $59.75 | $59.11 | $59.32 | $57.14 | 58,663 |
2020-08-26 | $59.09 | $59.57 | $59.09 | $59.47 | $57.29 | 72,180 |
2020-08-25 | $59.12 | $59.15 | $58.87 | $59.12 | $56.95 | 82,372 |
2020-08-24 | $58.85 | $59.00 | $58.76 | $58.97 | $56.80 | 47,512 |
2020-08-21 | $58.29 | $58.49 | $58.20 | $58.49 | $56.34 | 37,181 |
2020-08-20 | $58.06 | $58.51 | $58.06 | $58.42 | $56.27 | 28,072 |
2020-08-19 | $58.72 | $58.90 | $58.39 | $58.40 | $56.26 | 36,972 |
2020-08-18 | $58.81 | $58.86 | $58.52 | $58.72 | $56.56 | 30,436 |
2020-08-17 | $58.60 | $58.67 | $58.38 | $58.67 | $56.52 | 36,905 |
2020-08-14 | $58.37 | $58.46 | $58.21 | $58.38 | $56.24 | 27,663 |
2020-08-13 | $58.55 | $58.75 | $58.31 | $58.50 | $56.35 | 30,783 |
2020-08-12 | $58.36 | $58.77 | $58.36 | $58.69 | $56.53 | 24,205 |
2020-08-11 | $58.40 | $58.57 | $57.89 | $57.95 | $55.82 | 29,572 |
2020-08-10 | $57.91 | $58.19 | $57.85 | $58.05 | $55.92 | 41,353 |
2020-08-07 | $57.84 | $58.00 | $57.71 | $57.99 | $55.86 | 28,347 |
2020-08-06 | $57.72 | $58.13 | $57.72 | $58.11 | $55.98 | 34,098 |
2020-08-05 | $57.73 | $57.98 | $57.73 | $57.88 | $55.75 | 37,360 |
2020-08-04 | $57.21 | $57.55 | $57.20 | $57.55 | $55.44 | 54,347 |
2020-08-03 | $57.06 | $57.34 | $56.75 | $57.23 | $55.13 | 42,544 |
2020-07-31 | $57.05 | $57.05 | $56.21 | $56.75 | $54.67 | 43,397 |
2020-07-30 | $56.50 | $56.97 | $56.37 | $56.93 | $54.84 | 115,665 |
2020-07-29 | $56.99 | $57.42 | $56.92 | $57.24 | $55.14 | 48,488 |
2020-07-28 | $56.91 | $57.05 | $56.75 | $56.75 | $54.66 | 28,795 |
2020-07-27 | $56.87 | $57.06 | $56.69 | $57.02 | $54.93 | 37,258 |
2020-07-24 | $56.64 | $56.73 | $56.40 | $56.59 | $54.51 | 51,334 |
2020-07-23 | $57.24 | $57.36 | $56.68 | $56.82 | $54.73 | 42,049 |
2020-07-22 | $57.07 | $57.29 | $57.05 | $57.29 | $55.19 | 41,336 |
2020-07-21 | $57.08 | $57.36 | $57.01 | $57.01 | $54.92 | 57,784 |
2020-07-20 | $56.47 | $56.97 | $56.42 | $56.93 | $54.84 | 38,233 |
2020-07-17 | $56.54 | $56.80 | $56.29 | $56.55 | $54.47 | 33,017 |
2020-07-16 | $56.35 | $56.43 | $56.16 | $56.37 | $54.30 | 54,880 |
2020-07-15 | $56.42 | $56.76 | $56.31 | $56.67 | $54.59 | 75,303 |
2020-07-14 | $55.23 | $56.18 | $55.23 | $56.15 | $54.09 | 74,000 |
2020-07-13 | $56.09 | $56.53 | $55.44 | $55.55 | $53.51 | 67,079 |
2020-07-10 | $55.54 | $55.93 | $55.38 | $55.93 | $53.88 | 72,730 |
2020-07-09 | $55.92 | $55.98 | $55.05 | $55.53 | $53.49 | 55,000 |
2020-07-08 | $55.48 | $55.84 | $55.34 | $55.84 | $53.79 | 61,654 |
2020-07-07 | $55.73 | $55.88 | $55.34 | $55.42 | $53.39 | 81,754 |
2020-07-06 | $55.73 | $55.94 | $55.72 | $55.82 | $53.77 | 53,912 |
2020-07-02 | $55.29 | $55.53 | $55.01 | $55.09 | $53.07 | 58,453 |
2020-07-01 | $54.92 | $55.20 | $54.92 | $55.00 | $52.64 | 111,536 |
2020-06-30 | $54.35 | $54.96 | $54.30 | $54.88 | $52.52 | 42,269 |
2020-06-29 | $54.09 | $54.49 | $53.88 | $54.45 | $52.11 | 163,556 |
2020-06-26 | $54.61 | $54.73 | $53.92 | $54.01 | $51.69 | 29,012 |
2020-06-25 | $54.21 | $54.79 | $54.03 | $54.75 | $52.40 | 37,007 |
2020-06-24 | $55.02 | $55.14 | $54.10 | $54.37 | $52.04 | 62,257 |
2020-06-23 | $55.59 | $55.78 | $55.40 | $55.46 | $53.08 | 31,703 |
2020-06-22 | $54.85 | $55.25 | $54.85 | $55.23 | $52.86 | 129,863 |
2020-06-19 | $55.52 | $55.52 | $54.68 | $54.89 | $52.53 | 39,033 |
2020-06-18 | $54.82 | $55.10 | $54.77 | $55.06 | $52.70 | 41,422 |
2020-06-17 | $55.40 | $55.43 | $55.07 | $55.07 | $52.71 | 29,806 |
2020-06-16 | $55.43 | $55.55 | $54.62 | $55.11 | $52.74 | 89,036 |
2020-06-15 | $53.18 | $54.63 | $53.18 | $54.37 | $52.04 | 90,956 |
2020-06-12 | $54.55 | $54.71 | $53.47 | $54.09 | $51.77 | 73,421 |
2020-06-11 | $55.07 | $55.07 | $53.44 | $53.58 | $51.28 | 86,671 |
2020-06-10 | $56.35 | $56.50 | $55.95 | $56.18 | $53.77 | 116,677 |
2020-06-09 | $56.22 | $56.46 | $56.10 | $56.39 | $53.97 | 54,370 |
2020-06-08 | $56.31 | $56.72 | $56.16 | $56.68 | $54.25 | 63,268 |
2020-06-05 | $55.94 | $56.42 | $55.94 | $56.10 | $53.69 | 97,782 |
2020-06-04 | $55.14 | $55.30 | $54.95 | $55.11 | $52.74 | 44,821 |
2020-06-03 | $54.93 | $55.40 | $54.85 | $55.33 | $52.96 | 71,814 |
2020-06-02 | $54.15 | $54.49 | $54.15 | $54.49 | $52.15 | 33,649 |
2020-06-01 | $53.51 | $54.08 | $53.51 | $53.96 | $51.64 | 68,404 |
2020-05-29 | $53.29 | $53.54 | $52.98 | $53.50 | $51.20 | 67,246 |
2020-05-28 | $53.58 | $53.90 | $53.35 | $53.35 | $51.06 | 69,214 |
2020-05-27 | $53.23 | $53.36 | $52.62 | $53.30 | $51.01 | 50,781 |
2020-05-26 | $52.96 | $53.10 | $52.75 | $52.76 | $50.50 | 117,756 |
2020-05-22 | $51.86 | $51.97 | $51.64 | $51.97 | $49.74 | 83,167 |
2020-05-21 | $52.31 | $52.42 | $51.85 | $51.93 | $49.70 | 50,149 |
2020-05-20 | $52.08 | $52.46 | $52.08 | $52.37 | $50.12 | 40,955 |
2020-05-19 | $51.77 | $52.08 | $51.53 | $51.53 | $49.32 | 62,398 |
2020-05-18 | $51.43 | $52.15 | $51.35 | $52.03 | $49.80 | 93,150 |
2020-05-15 | $50.12 | $50.52 | $50.12 | $50.52 | $48.35 | 81,884 |
2020-05-14 | $49.77 | $50.47 | $49.35 | $50.47 | $48.30 | 93,753 |
2020-05-13 | $50.97 | $50.97 | $50.01 | $50.22 | $48.06 | 55,925 |
2020-05-12 | $51.66 | $51.80 | $50.88 | $50.88 | $48.70 | 133,270 |
2020-05-11 | $51.35 | $51.67 | $51.24 | $51.59 | $49.38 | 121,788 |
2020-05-08 | $51.41 | $51.64 | $51.18 | $51.64 | $49.42 | 51,232 |
2020-05-07 | $50.86 | $51.09 | $50.76 | $50.82 | $48.64 | 45,215 |
2020-05-06 | $50.76 | $50.88 | $50.29 | $50.31 | $48.15 | 64,758 |
2020-05-05 | $50.59 | $51.03 | $50.51 | $50.59 | $48.42 | 73,708 |
2020-05-04 | $49.96 | $50.40 | $49.85 | $50.40 | $48.24 | 121,820 |
2020-05-01 | $50.69 | $50.69 | $50.07 | $50.26 | $48.10 | 104,642 |
2020-04-30 | $51.75 | $51.75 | $51.22 | $51.41 | $49.20 | 123,583 |
2020-04-29 | $51.72 | $52.19 | $51.60 | $52.03 | $49.80 | 69,756 |
2020-04-28 | $51.33 | $51.53 | $50.81 | $50.86 | $48.68 | 93,023 |
2020-04-27 | $50.54 | $50.90 | $50.39 | $50.86 | $48.68 | 216,389 |
2020-04-24 | $50.05 | $50.42 | $49.68 | $50.22 | $48.06 | 92,537 |
2020-04-23 | $49.97 | $50.44 | $49.69 | $49.84 | $47.70 | 100,717 |
2020-04-22 | $49.72 | $49.94 | $49.55 | $49.81 | $47.67 | 96,051 |
2020-04-21 | $49.75 | $49.75 | $48.89 | $49.09 | $46.98 | 206,307 |
2020-04-20 | $50.24 | $50.70 | $50.00 | $50.09 | $47.94 | 178,097 |
2020-04-17 | $50.60 | $50.74 | $50.15 | $50.72 | $48.54 | 124,364 |
2020-04-16 | $49.57 | $49.78 | $49.29 | $49.61 | $47.48 | 80,558 |
2020-04-15 | $49.56 | $49.76 | $49.29 | $49.47 | $47.35 | 87,875 |
2020-04-14 | $50.18 | $50.59 | $50.14 | $50.54 | $48.37 | 91,025 |
2020-04-13 | $49.71 | $49.73 | $49.01 | $49.50 | $47.38 | 204,080 |
2020-04-09 | $49.76 | $50.45 | $49.61 | $49.84 | $47.70 | 213,844 |
2020-04-08 | $48.67 | $49.41 | $48.24 | $49.17 | $47.06 | 137,358 |
2020-04-07 | $49.38 | $49.41 | $48.14 | $48.40 | $46.32 | 139,382 |
2020-04-06 | $47.30 | $48.27 | $47.21 | $48.07 | $46.01 | 163,844 |
2020-04-03 | $46.22 | $46.59 | $45.60 | $46.10 | $44.12 | 115,748 |
2020-04-02 | $45.68 | $47.44 | $45.63 | $46.50 | $44.50 | 92,057 |
2020-04-01 | $46.41 | $46.87 | $45.75 | $46.01 | $43.88 | 223,284 |
2020-03-31 | $47.78 | $48.26 | $47.34 | $47.46 | $45.27 | 149,688 |
2020-03-30 | $47.17 | $48.09 | $46.90 | $47.84 | $45.63 | 157,351 |
2020-03-27 | $46.99 | $48.14 | $46.61 | $47.29 | $45.10 | 202,744 |
2020-03-26 | $46.66 | $48.31 | $46.61 | $48.16 | $45.93 | 298,444 |
2020-03-25 | $45.44 | $47.46 | $45.20 | $46.12 | $43.99 | 231,759 |
2020-03-24 | $44.00 | $45.36 | $44.00 | $45.13 | $43.04 | 151,728 |
2020-03-23 | $42.63 | $43.00 | $41.85 | $42.55 | $40.58 | 502,087 |
2020-03-20 | $44.64 | $44.79 | $42.67 | $42.71 | $40.74 | 345,735 |
2020-03-19 | $42.77 | $44.44 | $42.74 | $43.68 | $41.66 | 184,161 |
2020-03-18 | $43.56 | $44.60 | $42.20 | $43.35 | $41.35 | 244,634 |
2020-03-17 | $45.00 | $46.06 | $44.21 | $45.68 | $43.57 | 203,178 |
2020-03-16 | $44.95 | $46.22 | $43.10 | $45.08 | $43.00 | 259,834 |
2020-03-13 | $47.60 | $48.80 | $46.01 | $48.29 | $46.06 | 167,479 |
2020-03-12 | $47.07 | $48.00 | $45.00 | $45.60 | $43.49 | 344,598 |
2020-03-11 | $51.28 | $51.29 | $49.80 | $50.19 | $47.87 | 213,019 |
2020-03-10 | $51.50 | $52.36 | $50.67 | $52.36 | $49.94 | 198,849 |
2020-03-09 | $51.50 | $52.01 | $49.17 | $50.68 | $48.34 | 173,761 |
2020-03-06 | $53.85 | $54.16 | $53.38 | $54.12 | $51.62 | 154,937 |
2020-03-05 | $55.11 | $55.36 | $54.43 | $54.75 | $52.22 | 93,213 |
2020-03-04 | $55.31 | $56.00 | $55.04 | $56.00 | $53.41 | 58,657 |
2020-03-03 | $55.42 | $56.50 | $54.28 | $54.55 | $52.03 | 103,269 |
2020-03-02 | $54.13 | $55.28 | $53.80 | $55.27 | $52.71 | 134,576 |
2020-02-28 | $52.99 | $53.97 | $52.66 | $53.85 | $51.36 | 203,928 |
2020-02-27 | $55.11 | $55.60 | $54.22 | $54.22 | $51.71 | 136,138 |
2020-02-26 | $56.13 | $56.63 | $55.90 | $55.90 | $53.32 | 108,415 |
2020-02-25 | $57.19 | $57.20 | $55.82 | $55.93 | $53.34 | 116,423 |
2020-02-24 | $57.16 | $57.35 | $56.95 | $57.06 | $54.42 | 105,332 |
2020-02-21 | $58.85 | $58.85 | $58.57 | $58.67 | $55.96 | 64,872 |
2020-02-20 | $59.13 | $59.18 | $58.65 | $59.00 | $56.27 | 102,513 |
2020-02-19 | $59.15 | $59.32 | $59.15 | $59.26 | $56.52 | 58,858 |
2020-02-18 | $59.00 | $59.09 | $58.87 | $58.95 | $56.22 | 63,901 |
2020-02-14 | $59.20 | $59.29 | $59.07 | $59.22 | $56.48 | 46,093 |
2020-02-13 | $59.12 | $59.31 | $59.01 | $59.20 | $56.46 | 41,429 |
2020-02-12 | $59.31 | $59.41 | $59.25 | $59.41 | $56.66 | 33,210 |
2020-02-11 | $59.18 | $59.28 | $59.04 | $59.08 | $56.35 | 48,658 |
2020-02-10 | $58.55 | $58.88 | $58.53 | $58.88 | $56.16 | 41,507 |
2020-02-07 | $58.81 | $58.81 | $58.57 | $58.64 | $55.93 | 62,935 |
2020-02-06 | $58.92 | $58.98 | $58.83 | $58.97 | $56.24 | 44,365 |
2020-02-05 | $58.69 | $58.81 | $58.66 | $58.79 | $56.07 | 62,428 |
2020-02-04 | $58.22 | $58.44 | $58.22 | $58.37 | $55.67 | 46,293 |
2020-02-03 | $57.43 | $57.85 | $57.43 | $57.63 | $54.97 | 73,372 |
2020-01-31 | $57.98 | $57.98 | $57.22 | $57.38 | $54.73 | 73,412 |
2020-01-30 | $57.70 | $58.21 | $57.65 | $58.12 | $55.43 | 36,413 |
2020-01-29 | $58.27 | $58.40 | $58.12 | $58.12 | $55.43 | 34,178 |
2020-01-28 | $57.88 | $58.22 | $57.83 | $58.11 | $55.42 | 55,370 |
2020-01-27 | $57.76 | $57.95 | $57.50 | $57.70 | $55.03 | 97,361 |
2020-01-24 | $59.00 | $59.02 | $58.42 | $58.58 | $55.87 | 56,437 |
2020-01-23 | $58.84 | $58.96 | $58.57 | $58.96 | $56.23 | 56,015 |
2020-01-22 | $59.03 | $59.16 | $58.90 | $59.00 | $56.27 | 68,061 |
2020-01-21 | $59.03 | $59.05 | $58.84 | $58.92 | $56.20 | 101,874 |
2020-01-17 | $59.06 | $59.21 | $59.05 | $59.20 | $56.46 | 66,547 |
2020-01-16 | $58.91 | $59.06 | $58.83 | $59.05 | $56.32 | 73,377 |
2020-01-15 | $58.55 | $58.81 | $58.55 | $58.65 | $55.94 | 72,451 |
2020-01-14 | $58.68 | $58.75 | $58.57 | $58.60 | $55.89 | 92,533 |
2020-01-13 | $58.49 | $58.73 | $58.39 | $58.73 | $56.01 | 121,673 |
2020-01-10 | $58.47 | $58.60 | $58.31 | $58.31 | $55.61 | 172,018 |
2020-01-09 | $58.43 | $58.48 | $58.31 | $58.48 | $55.78 | 54,499 |
2020-01-08 | $58.06 | $58.37 | $58.05 | $58.23 | $55.54 | 65,513 |
2020-01-07 | $58.21 | $58.21 | $58.00 | $58.09 | $55.40 | 54,725 |
2020-01-06 | $57.86 | $58.21 | $57.83 | $58.21 | $55.52 | 66,973 |
2020-01-03 | $57.92 | $58.26 | $57.89 | $58.11 | $55.42 | 105,361 |
2020-01-02 | $58.33 | $58.49 | $58.22 | $58.48 | $55.78 | 162,498 |
2019-12-31 | $57.86 | $58.00 | $57.77 | $58.00 | $55.32 | 64,190 |
2019-12-30 | $58.19 | $58.19 | $57.80 | $57.80 | $55.13 | 78,838 |
2019-12-27 | $58.10 | $58.27 | $58.07 | $58.15 | $55.46 | 46,619 |
2019-12-26 | $58.00 | $58.07 | $57.91 | $58.07 | $55.38 | 57,298 |
2019-12-24 | $57.84 | $57.84 | $57.77 | $57.84 | $55.17 | 33,552 |
2019-12-23 | $58.41 | $58.42 | $58.35 | $58.40 | $55.18 | 44,727 |
2019-12-20 | $58.32 | $58.43 | $58.27 | $58.31 | $55.10 | 80,076 |
2019-12-19 | $58.16 | $58.24 | $58.02 | $58.21 | $55.00 | 36,875 |
2019-12-18 | $58.10 | $58.14 | $58.07 | $58.12 | $54.92 | 29,905 |
2019-12-17 | $58.13 | $58.19 | $58.04 | $58.13 | $54.93 | 46,340 |
2019-12-16 | $58.01 | $58.24 | $58.00 | $58.14 | $54.94 | 42,315 |
2019-12-13 | $57.67 | $57.92 | $57.64 | $57.79 | $54.61 | 39,002 |
2019-12-12 | $57.24 | $57.68 | $57.24 | $57.56 | $54.39 | 87,965 |
2019-12-11 | $57.02 | $57.29 | $57.02 | $57.24 | $54.09 | 51,842 |
2019-12-10 | $56.96 | $57.08 | $56.84 | $57.01 | $53.87 | 36,246 |
2019-12-09 | $57.11 | $57.21 | $56.95 | $56.95 | $53.81 | 87,816 |
2019-12-06 | $57.09 | $57.23 | $57.06 | $57.19 | $54.04 | 34,260 |
2019-12-05 | $56.79 | $56.87 | $56.70 | $56.73 | $53.60 | 48,436 |
2019-12-04 | $56.64 | $56.83 | $56.64 | $56.79 | $53.66 | 84,926 |
2019-12-03 | $56.32 | $56.47 | $56.03 | $56.47 | $53.36 | 43,867 |
2019-12-02 | $56.91 | $56.91 | $56.52 | $56.57 | $53.45 | 46,612 |
2019-11-29 | $57.05 | $57.09 | $56.94 | $56.94 | $53.80 | 19,387 |
2019-11-27 | $57.18 | $57.23 | $57.08 | $57.20 | $54.05 | 42,349 |
2019-11-26 | $56.98 | $57.08 | $56.98 | $57.08 | $53.94 | 36,487 |
2019-11-25 | $56.80 | $57.00 | $56.80 | $57.00 | $53.86 | 38,929 |
2019-11-22 | $56.70 | $56.70 | $56.50 | $56.68 | $53.56 | 25,917 |
2019-11-21 | $56.62 | $56.64 | $56.42 | $56.61 | $53.49 | 35,353 |
2019-11-20 | $56.73 | $56.82 | $56.37 | $56.66 | $53.54 | 31,020 |
2019-11-19 | $56.97 | $56.99 | $56.75 | $56.87 | $53.74 | 151,902 |
2019-11-18 | $56.79 | $56.89 | $56.72 | $56.85 | $53.72 | 35,680 |
2019-11-15 | $56.64 | $56.81 | $56.60 | $56.81 | $53.68 | 26,736 |
2019-11-14 | $56.43 | $56.54 | $56.33 | $56.52 | $53.41 | 48,274 |
2019-11-13 | $56.43 | $56.51 | $56.30 | $56.49 | $53.38 | 28,163 |
2019-11-12 | $56.49 | $56.65 | $56.45 | $56.46 | $53.35 | 72,050 |
2019-11-11 | $56.41 | $56.53 | $56.33 | $56.52 | $53.41 | 32,980 |
2019-11-08 | $56.47 | $56.62 | $56.46 | $56.62 | $53.50 | 34,528 |
2019-11-07 | $56.70 | $56.76 | $56.57 | $56.65 | $53.53 | 34,252 |
2019-11-06 | $56.50 | $56.53 | $56.41 | $56.52 | $53.41 | 35,950 |
2019-11-05 | $56.54 | $56.58 | $56.46 | $56.50 | $53.39 | 32,741 |
2019-11-04 | $56.56 | $56.67 | $56.46 | $56.57 | $53.45 | 59,594 |
2019-11-01 | $56.14 | $56.37 | $56.14 | $56.29 | $53.19 | 63,397 |
2019-10-31 | $56.05 | $56.05 | $55.71 | $55.88 | $52.80 | 42,840 |
2019-10-30 | $55.85 | $56.03 | $55.66 | $56.03 | $52.94 | 28,702 |
2019-10-29 | $55.80 | $55.94 | $55.75 | $55.81 | $52.74 | 25,177 |
2019-10-28 | $55.73 | $55.93 | $55.73 | $55.85 | $52.77 | 33,498 |
2019-10-25 | $55.47 | $55.75 | $55.47 | $55.70 | $52.63 | 35,763 |
2019-10-24 | $55.72 | $55.72 | $55.48 | $55.57 | $52.51 | 73,144 |
2019-10-23 | $55.34 | $55.49 | $55.34 | $55.42 | $52.37 | 101,738 |
2019-10-22 | $55.45 | $55.57 | $55.33 | $55.33 | $52.28 | 21,095 |
2019-10-21 | $55.41 | $55.45 | $55.32 | $55.45 | $52.39 | 28,168 |
2019-10-18 | $55.24 | $55.29 | $55.04 | $55.18 | $52.14 | 31,043 |
2019-10-17 | $55.34 | $55.38 | $55.18 | $55.23 | $52.19 | 21,293 |
2019-10-16 | $55.08 | $55.18 | $55.04 | $55.15 | $52.11 | 43,747 |
2019-10-15 | $54.87 | $55.23 | $54.87 | $55.15 | $52.11 | 29,495 |
2019-10-14 | $54.72 | $54.80 | $54.66 | $54.75 | $51.73 | 31,598 |
2019-10-11 | $54.73 | $55.07 | $54.73 | $54.80 | $51.78 | 30,509 |
2019-10-10 | $53.94 | $54.34 | $53.94 | $54.21 | $51.22 | 54,211 |
2019-10-09 | $53.98 | $54.12 | $53.89 | $54.02 | $51.04 | 31,112 |
2019-10-08 | $54.06 | $54.06 | $53.62 | $53.68 | $50.72 | 66,218 |
2019-10-07 | $54.24 | $54.44 | $54.20 | $54.23 | $51.24 | 38,566 |
2019-10-04 | $53.99 | $54.39 | $53.99 | $54.37 | $51.37 | 31,818 |
2019-10-03 | $53.51 | $53.89 | $53.26 | $53.89 | $50.92 | 84,629 |
2019-10-02 | $53.94 | $54.12 | $53.39 | $53.52 | $50.57 | 135,645 |
2019-10-01 | $54.91 | $54.97 | $54.38 | $54.46 | $51.29 | 84,279 |
2019-09-30 | $54.79 | $54.99 | $54.79 | $54.92 | $51.72 | 30,772 |
2019-09-27 | $55.02 | $55.04 | $54.56 | $54.74 | $51.55 | 24,835 |
2019-09-26 | $55.04 | $55.05 | $54.80 | $54.98 | $51.78 | 29,413 |
2019-09-25 | $54.78 | $54.98 | $54.60 | $54.94 | $51.74 | 35,918 |
2019-09-24 | $55.27 | $55.30 | $54.81 | $54.88 | $51.68 | 36,982 |
2019-09-23 | $55.17 | $55.19 | $54.99 | $55.15 | $51.94 | 28,505 |
2019-09-20 | $55.36 | $55.42 | $55.10 | $55.19 | $51.97 | 22,453 |
2019-09-19 | $55.27 | $55.47 | $55.15 | $55.28 | $52.06 | 40,315 |
2019-09-18 | $55.25 | $55.25 | $54.97 | $55.24 | $52.02 | 24,933 |
2019-09-17 | $55.09 | $55.30 | $55.05 | $55.30 | $52.08 | 37,843 |
2019-09-16 | $55.16 | $55.23 | $55.07 | $55.17 | $51.95 | 32,931 |
2019-09-13 | $55.39 | $55.46 | $55.29 | $55.33 | $52.10 | 29,369 |
2019-09-12 | $55.25 | $55.41 | $55.13 | $55.31 | $52.09 | 112,476 |
2019-09-11 | $54.86 | $55.11 | $54.83 | $55.11 | $51.90 | 51,256 |
2019-09-10 | $54.68 | $54.79 | $54.57 | $54.79 | $51.60 | 41,526 |
2019-09-09 | $54.84 | $54.87 | $54.71 | $54.78 | $51.59 | 60,475 |
2019-09-06 | $54.80 | $54.87 | $54.75 | $54.77 | $51.58 | 79,850 |
2019-09-05 | $54.60 | $54.81 | $54.60 | $54.70 | $51.51 | 45,215 |
2019-09-04 | $54.11 | $54.31 | $54.09 | $54.31 | $51.14 | 42,608 |
2019-09-03 | $53.68 | $53.79 | $53.59 | $53.77 | $50.64 | 139,911 |
2019-08-30 | $54.08 | $54.10 | $53.81 | $53.98 | $50.83 | 47,877 |
2019-08-29 | $53.77 | $53.91 | $53.63 | $53.89 | $50.75 | 40,232 |
2019-08-28 | $53.09 | $53.43 | $53.02 | $53.43 | $50.32 | 28,366 |
2019-08-27 | $53.62 | $53.62 | $53.15 | $53.19 | $50.09 | 44,007 |
2019-08-26 | $53.25 | $53.33 | $53.07 | $53.26 | $50.16 | 26,794 |
2019-08-23 | $53.54 | $53.80 | $52.79 | $52.89 | $49.81 | 29,300 |
2019-08-22 | $53.83 | $53.90 | $53.54 | $53.70 | $50.57 | 118,113 |
2019-08-21 | $53.85 | $53.91 | $53.78 | $53.86 | $50.72 | 31,512 |
2019-08-20 | $53.66 | $53.69 | $53.50 | $53.53 | $50.41 | 21,359 |
2019-08-19 | $53.72 | $53.78 | $53.65 | $53.72 | $50.59 | 45,295 |
2019-08-16 | $53.03 | $53.41 | $53.03 | $53.37 | $50.26 | 223,940 |
2019-08-15 | $52.77 | $52.87 | $52.56 | $52.82 | $49.74 | 47,975 |
2019-08-14 | $53.61 | $53.61 | $52.61 | $52.61 | $49.54 | 51,157 |
2019-08-13 | $53.25 | $53.94 | $53.25 | $53.79 | $50.65 | 32,276 |
2019-08-12 | $53.50 | $53.51 | $53.20 | $53.30 | $50.19 | 27,500 |
2019-08-09 | $53.94 | $53.94 | $53.54 | $53.74 | $50.61 | 34,389 |
2019-08-08 | $53.59 | $54.06 | $53.57 | $54.06 | $50.91 | 27,923 |
2019-08-07 | $52.96 | $53.50 | $52.70 | $53.47 | $50.35 | 37,310 |
2019-08-06 | $53.15 | $54.26 | $52.90 | $53.21 | $50.11 | 96,175 |
2019-08-05 | $53.41 | $53.50 | $52.56 | $52.81 | $49.73 | 100,815 |
2019-08-02 | $54.08 | $54.22 | $53.77 | $53.99 | $50.84 | 44,419 |
2019-08-01 | $54.60 | $55.05 | $54.16 | $54.31 | $51.14 | 63,451 |
2019-07-31 | $54.91 | $55.07 | $54.30 | $54.53 | $51.35 | 40,616 |
2019-07-30 | $54.90 | $55.00 | $54.85 | $54.92 | $51.72 | 25,128 |
2019-07-29 | $55.26 | $55.30 | $55.15 | $55.18 | $51.96 | 37,503 |
2019-07-26 | $55.12 | $55.30 | $55.02 | $55.30 | $52.08 | 27,957 |
2019-07-25 | $55.26 | $55.26 | $54.95 | $55.00 | $51.79 | 23,755 |
2019-07-24 | $55.08 | $55.35 | $55.07 | $55.35 | $52.12 | 28,137 |
2019-07-23 | $55.05 | $55.21 | $55.03 | $55.20 | $51.98 | 61,110 |
2019-07-22 | $54.91 | $54.99 | $54.85 | $54.89 | $51.69 | 64,099 |
2019-07-19 | $55.11 | $55.15 | $54.84 | $54.84 | $51.64 | 39,371 |
2019-07-18 | $54.81 | $55.07 | $54.68 | $55.07 | $51.86 | 39,636 |
2019-07-17 | $55.06 | $55.08 | $54.85 | $54.86 | $51.66 | 30,410 |
2019-07-16 | $55.14 | $55.21 | $55.00 | $55.08 | $51.87 | 52,669 |
2019-07-15 | $55.24 | $55.25 | $55.11 | $55.21 | $51.99 | 31,900 |
2019-07-12 | $55.03 | $55.17 | $54.96 | $55.17 | $51.95 | 46,620 |
2019-07-11 | $55.08 | $55.09 | $54.90 | $55.04 | $51.83 | 47,348 |
2019-07-10 | $55.07 | $55.15 | $54.91 | $55.03 | $51.82 | 67,386 |
2019-07-09 | $54.66 | $54.84 | $54.62 | $54.84 | $51.64 | 66,247 |
2019-07-08 | $54.93 | $54.97 | $54.80 | $54.91 | $51.71 | 41,484 |
2019-07-05 | $55.00 | $55.17 | $54.80 | $55.09 | $51.88 | 45,032 |
2019-07-03 | $55.15 | $55.35 | $55.10 | $55.35 | $52.12 | 28,734 |
2019-07-02 | $54.94 | $54.96 | $54.85 | $54.95 | $51.75 | 105,785 |
2019-07-01 | $55.52 | $55.75 | $55.30 | $55.45 | $51.70 | 137,981 |
2019-06-28 | $54.98 | $55.15 | $54.98 | $55.15 | $51.42 | 36,842 |
2019-06-27 | $54.86 | $54.93 | $54.79 | $54.92 | $51.21 | 23,748 |
2019-06-26 | $54.78 | $54.92 | $54.68 | $54.73 | $51.03 | 27,265 |
2019-06-25 | $55.01 | $55.01 | $54.64 | $54.65 | $50.96 | 45,386 |
2019-06-24 | $55.06 | $55.14 | $55.03 | $55.06 | $51.34 | 53,538 |
2019-06-21 | $55.10 | $55.18 | $55.00 | $55.01 | $51.29 | 46,390 |
2019-06-20 | $55.23 | $55.26 | $54.94 | $55.24 | $51.51 | 43,271 |
2019-06-19 | $54.53 | $54.80 | $54.50 | $54.78 | $51.08 | 229,188 |
2019-06-18 | $54.10 | $54.59 | $54.10 | $54.54 | $50.85 | 49,456 |
2019-06-17 | $53.98 | $54.05 | $53.88 | $53.97 | $50.32 | 33,917 |
2019-06-14 | $54.09 | $54.09 | $53.87 | $53.98 | $50.33 | 27,442 |
2019-06-13 | $54.12 | $54.20 | $54.00 | $54.10 | $50.44 | 24,753 |
2019-06-12 | $54.11 | $54.13 | $53.91 | $53.92 | $50.28 | 66,916 |
2019-06-11 | $54.34 | $54.40 | $54.05 | $54.20 | $50.54 | 88,566 |
2019-06-10 | $54.02 | $54.25 | $54.02 | $54.10 | $50.44 | 52,778 |
2019-06-07 | $53.68 | $54.08 | $53.68 | $53.92 | $50.28 | 38,131 |
2019-06-06 | $53.28 | $53.51 | $53.21 | $53.46 | $49.85 | 29,975 |
2019-06-05 | $53.30 | $53.30 | $53.08 | $53.20 | $49.60 | 22,944 |
2019-06-04 | $52.71 | $53.13 | $52.61 | $53.13 | $49.54 | 40,058 |
2019-06-03 | $52.38 | $52.55 | $52.27 | $52.38 | $48.84 | 42,286 |
2019-05-31 | $52.30 | $52.45 | $52.20 | $52.38 | $48.84 | 95,452 |
2019-05-30 | $52.64 | $52.76 | $52.55 | $52.70 | $49.14 | 234,947 |
2019-05-29 | $52.56 | $52.60 | $52.33 | $52.59 | $49.04 | 38,814 |
2019-05-28 | $53.12 | $53.28 | $52.72 | $52.72 | $49.16 | 83,694 |
2019-05-24 | $53.12 | $53.19 | $53.00 | $53.10 | $49.51 | 22,115 |
2019-05-23 | $52.96 | $52.96 | $52.66 | $52.83 | $49.26 | 52,660 |
2019-05-22 | $53.29 | $53.41 | $53.24 | $53.36 | $49.75 | 44,312 |
2019-05-21 | $53.39 | $53.50 | $53.30 | $53.46 | $49.85 | 44,122 |
2019-05-20 | $53.12 | $53.29 | $53.01 | $53.15 | $49.56 | 28,906 |
2019-05-17 | $53.28 | $53.66 | $53.28 | $53.31 | $49.71 | 27,064 |
2019-05-16 | $53.51 | $53.88 | $53.46 | $53.68 | $50.05 | 43,558 |
2019-05-15 | $52.94 | $53.46 | $52.92 | $53.40 | $49.79 | 46,549 |
2019-05-14 | $52.94 | $53.35 | $52.88 | $53.21 | $49.61 | 44,069 |
2019-05-13 | $53.03 | $53.10 | $52.65 | $52.81 | $49.24 | 97,698 |
2019-05-10 | $53.49 | $53.84 | $53.11 | $53.81 | $50.17 | 88,065 |
2019-05-09 | $53.39 | $53.70 | $53.17 | $53.63 | $50.01 | 41,148 |
2019-05-08 | $53.85 | $54.02 | $53.75 | $53.86 | $50.22 | 68,898 |
2019-05-07 | $54.21 | $54.23 | $53.60 | $53.88 | $50.24 | 64,701 |
2019-05-06 | $54.18 | $54.62 | $54.00 | $54.59 | $50.90 | 54,506 |
2019-05-03 | $54.66 | $54.90 | $54.63 | $54.88 | $51.17 | 54,434 |
2019-05-02 | $54.54 | $54.62 | $54.26 | $54.46 | $50.78 | 38,188 |
2019-05-01 | $54.96 | $54.99 | $54.45 | $54.45 | $50.77 | 65,832 |
2019-04-30 | $54.80 | $54.89 | $54.56 | $54.89 | $51.18 | 25,221 |
2019-04-29 | $54.70 | $54.85 | $54.70 | $54.82 | $51.11 | 34,837 |
2019-04-26 | $54.58 | $54.74 | $54.47 | $54.74 | $51.04 | 26,590 |
2019-04-25 | $54.48 | $54.60 | $54.32 | $54.54 | $50.85 | 40,219 |
2019-04-24 | $54.66 | $54.69 | $54.53 | $54.66 | $50.97 | 46,974 |
2019-04-23 | $54.50 | $54.77 | $54.47 | $54.72 | $51.02 | 53,673 |
2019-04-22 | $54.33 | $54.51 | $54.30 | $54.51 | $50.83 | 86,783 |
2019-04-18 | $54.55 | $54.63 | $54.40 | $54.47 | $50.79 | 42,833 |
2019-04-17 | $54.69 | $54.69 | $54.42 | $54.52 | $50.84 | 42,571 |
2019-04-16 | $54.58 | $54.60 | $54.42 | $54.50 | $50.82 | 73,024 |
2019-04-15 | $54.50 | $54.50 | $54.34 | $54.46 | $50.78 | 66,305 |
2019-04-12 | $54.45 | $54.50 | $54.38 | $54.50 | $50.82 | 50,756 |
2019-04-11 | $54.31 | $54.31 | $54.11 | $54.21 | $50.55 | 50,483 |
2019-04-10 | $54.16 | $54.28 | $54.12 | $54.21 | $50.55 | 42,376 |
2019-04-09 | $54.15 | $54.20 | $54.04 | $54.10 | $50.44 | 61,732 |
2019-04-08 | $54.26 | $54.34 | $54.12 | $54.34 | $50.67 | 47,998 |
2019-04-05 | $54.21 | $54.28 | $54.15 | $54.28 | $50.61 | 85,098 |
2019-04-04 | $53.98 | $54.12 | $53.96 | $54.05 | $50.40 | 47,848 |
2019-04-03 | $54.08 | $54.18 | $53.93 | $54.02 | $50.37 | 40,400 |
2019-04-02 | $53.93 | $53.93 | $53.70 | $53.88 | $50.24 | 103,683 |
2019-04-01 | $53.81 | $54.05 | $53.81 | $54.00 | $50.18 | 99,806 |
2019-03-29 | $53.47 | $53.52 | $53.34 | $53.52 | $49.74 | 61,269 |
2019-03-28 | $53.24 | $53.30 | $53.06 | $53.29 | $49.52 | 50,253 |
2019-03-27 | $53.30 | $53.35 | $52.92 | $53.19 | $49.43 | 60,626 |
2019-03-26 | $53.32 | $53.42 | $53.17 | $53.27 | $49.50 | 40,331 |
2019-03-25 | $53.00 | $53.12 | $52.84 | $53.03 | $49.28 | 44,113 |
2019-03-22 | $53.60 | $53.60 | $53.01 | $53.01 | $49.26 | 49,229 |
2019-03-21 | $53.44 | $53.90 | $53.44 | $53.89 | $50.08 | 55,493 |
2019-03-20 | $53.60 | $53.85 | $53.28 | $53.53 | $49.75 | 35,739 |
2019-03-19 | $53.83 | $53.85 | $53.49 | $53.55 | $49.77 | 48,725 |
2019-03-18 | $53.43 | $53.61 | $53.42 | $53.57 | $49.78 | 420,187 |
2019-03-15 | $53.25 | $53.46 | $53.25 | $53.35 | $49.58 | 40,804 |
2019-03-14 | $53.14 | $53.15 | $53.00 | $53.10 | $49.35 | 78,525 |
2019-03-13 | $52.96 | $53.22 | $52.90 | $53.14 | $49.38 | 53,399 |
2019-03-12 | $52.70 | $52.92 | $52.70 | $52.85 | $49.11 | 58,945 |
2019-03-11 | $52.28 | $52.71 | $52.28 | $52.70 | $48.98 | 101,216 |
2019-03-08 | $52.01 | $52.19 | $51.91 | $52.19 | $48.50 | 76,687 |
2019-03-07 | $52.62 | $52.62 | $52.17 | $52.29 | $48.59 | 72,494 |
2019-03-06 | $52.98 | $52.98 | $52.67 | $52.70 | $48.98 | 65,028 |
2019-03-05 | $52.91 | $52.99 | $52.81 | $52.99 | $49.24 | 70,169 |
2019-03-04 | $53.15 | $53.18 | $52.62 | $52.86 | $49.12 | 51,436 |
2019-03-01 | $53.00 | $53.15 | $52.88 | $53.02 | $49.27 | 169,527 |
2019-02-28 | $52.88 | $52.99 | $52.75 | $52.75 | $49.02 | 64,581 |
2019-02-27 | $52.92 | $53.10 | $52.79 | $52.96 | $49.22 | 40,866 |
2019-02-26 | $53.00 | $53.17 | $52.96 | $53.03 | $49.28 | 90,750 |
2019-02-25 | $53.14 | $53.25 | $52.97 | $52.99 | $49.24 | 53,857 |
2019-02-22 | $52.79 | $52.96 | $52.75 | $52.95 | $49.21 | 46,891 |
2019-02-21 | $52.74 | $52.76 | $52.51 | $52.65 | $48.93 | 76,329 |
2019-02-20 | $52.69 | $52.88 | $52.69 | $52.81 | $49.08 | 43,928 |
2019-02-19 | $52.45 | $52.75 | $52.28 | $52.68 | $48.96 | 59,436 |
2019-02-15 | $52.31 | $52.48 | $52.31 | $52.46 | $48.75 | 55,904 |
2019-02-14 | $51.99 | $52.18 | $51.88 | $52.07 | $48.39 | 61,365 |
2019-02-13 | $52.12 | $52.27 | $52.04 | $52.04 | $48.36 | 167,082 |
2019-02-12 | $51.81 | $52.06 | $51.81 | $51.98 | $48.31 | 139,652 |
2019-02-11 | $51.54 | $51.61 | $51.40 | $51.59 | $47.94 | 506,740 |
2019-02-08 | $51.35 | $51.51 | $51.17 | $51.51 | $47.87 | 63,695 |
2019-02-07 | $51.71 | $51.75 | $51.35 | $51.56 | $47.92 | 44,968 |
2019-02-06 | $52.08 | $52.11 | $51.91 | $51.97 | $48.30 | 71,440 |
2019-02-05 | $52.04 | $52.18 | $52.02 | $52.15 | $48.46 | 60,392 |
2019-02-04 | $51.65 | $51.85 | $51.56 | $51.85 | $48.19 | 104,720 |
2019-02-01 | $51.71 | $51.78 | $51.55 | $51.63 | $47.98 | 111,099 |
2019-01-31 | $51.44 | $51.75 | $51.42 | $51.71 | $48.06 | 288,402 |
2019-01-30 | $50.99 | $51.55 | $50.96 | $51.42 | $47.79 | 387,117 |
2019-01-29 | $50.92 | $51.00 | $50.77 | $50.83 | $47.24 | 379,723 |
2019-01-28 | $50.79 | $50.81 | $50.57 | $50.79 | $47.20 | 660,495 |
2019-01-25 | $51.01 | $51.17 | $51.01 | $51.07 | $47.46 | 188,544 |
2019-01-24 | $50.61 | $50.75 | $50.50 | $50.69 | $47.11 | 615,670 |
2019-01-23 | $50.60 | $52.05 | $50.30 | $50.55 | $46.98 | 187,314 |
2019-01-22 | $50.82 | $50.83 | $50.25 | $50.40 | $46.84 | 650,811 |
2019-01-18 | $50.92 | $51.08 | $50.77 | $51.02 | $47.41 | 185,995 |
2019-01-17 | $50.19 | $50.70 | $50.19 | $50.54 | $46.97 | 252,783 |
2019-01-16 | $50.20 | $50.45 | $50.20 | $50.29 | $46.74 | 130,399 |
2019-01-15 | $49.98 | $50.20 | $49.95 | $50.15 | $46.61 | 76,887 |
2019-01-14 | $49.77 | $49.94 | $49.75 | $49.86 | $46.34 | 398,529 |
2019-01-11 | $49.95 | $50.08 | $49.90 | $50.01 | $46.48 | 111,104 |
2019-01-10 | $49.80 | $50.17 | $49.74 | $50.15 | $46.61 | 110,182 |
2019-01-09 | $49.88 | $50.12 | $49.80 | $50.04 | $46.50 | 149,658 |
2019-01-08 | $49.78 | $49.78 | $49.35 | $49.65 | $46.14 | 128,390 |
2019-01-07 | $49.20 | $49.58 | $49.12 | $49.34 | $45.85 | 324,366 |
2019-01-04 | $48.49 | $49.19 | $48.43 | $49.14 | $45.67 | 363,492 |
2019-01-03 | $48.36 | $48.42 | $47.83 | $47.96 | $44.57 | 178,891 |
2019-01-02 | $48.05 | $48.65 | $48.02 | $48.56 | $45.13 | 308,503 |
2018-12-31 | $48.70 | $49.67 | $48.29 | $48.55 | $45.12 | 443,341 |
2018-12-28 | $48.51 | $48.73 | $48.16 | $48.34 | $44.92 | 561,292 |
2018-12-27 | $47.88 | $48.57 | $47.53 | $48.57 | $44.81 | 491,653 |
2018-12-26 | $47.17 | $48.40 | $46.97 | $48.38 | $44.64 | 750,820 |
2018-12-24 | $47.58 | $47.77 | $47.04 | $47.04 | $43.40 | 568,911 |
2018-12-21 | $48.37 | $48.70 | $47.64 | $47.79 | $44.09 | 242,355 |
2018-12-20 | $48.50 | $48.90 | $48.12 | $48.46 | $44.71 | 672,126 |
2018-12-19 | $49.38 | $49.77 | $48.66 | $48.87 | $45.09 | 432,771 |
2018-12-18 | $49.46 | $49.66 | $49.18 | $49.29 | $45.48 | 658,340 |
2018-12-17 | $49.77 | $49.90 | $49.08 | $49.28 | $45.47 | 623,861 |
2018-12-14 | $50.11 | $50.25 | $49.82 | $49.89 | $46.03 | 184,426 |
2018-12-13 | $50.79 | $50.79 | $50.39 | $50.55 | $46.64 | 262,882 |
2018-12-12 | $50.63 | $50.96 | $50.51 | $50.54 | $46.63 | 214,106 |
2018-12-11 | $50.75 | $50.75 | $49.92 | $50.13 | $46.25 | 190,130 |
2018-12-10 | $50.16 | $50.24 | $49.50 | $50.14 | $46.26 | 229,513 |
2018-12-07 | $50.91 | $51.15 | $50.14 | $50.28 | $46.39 | 229,896 |
2018-12-06 | $50.46 | $50.92 | $50.01 | $50.89 | $46.95 | 236,045 |
2018-12-04 | $52.25 | $52.25 | $51.11 | $51.11 | $47.16 | 151,086 |
2018-12-03 | $52.31 | $52.51 | $52.13 | $52.29 | $48.25 | 207,059 |
2018-11-30 | $51.56 | $51.80 | $51.52 | $51.80 | $47.79 | 154,611 |
2018-11-29 | $51.68 | $51.89 | $51.50 | $51.72 | $47.72 | 138,070 |
2018-11-28 | $51.11 | $51.85 | $50.96 | $51.85 | $47.84 | 172,388 |
2018-11-27 | $50.77 | $51.02 | $50.71 | $51.02 | $47.07 | 46,409 |
2018-11-26 | $50.86 | $51.02 | $50.78 | $51.01 | $47.06 | 152,881 |
2018-11-23 | $50.37 | $50.60 | $50.36 | $50.38 | $46.48 | 120,548 |
2018-11-21 | $50.65 | $50.94 | $50.65 | $50.66 | $46.74 | 130,605 |
2018-11-20 | $50.50 | $50.70 | $50.21 | $50.31 | $46.42 | 182,457 |
2018-11-19 | $51.52 | $51.64 | $50.98 | $51.00 | $47.05 | 156,041 |
2018-11-16 | $51.37 | $51.71 | $51.32 | $51.67 | $47.67 | 153,065 |
2018-11-15 | $50.96 | $51.61 | $50.80 | $51.49 | $47.51 | 71,709 |
2018-11-14 | $51.58 | $51.67 | $50.90 | $51.18 | $47.22 | 149,358 |
2018-11-13 | $51.37 | $51.67 | $51.15 | $51.25 | $47.29 | 80,552 |
2018-11-12 | $51.79 | $51.79 | $51.10 | $51.15 | $47.19 | 98,605 |
2018-11-09 | $52.18 | $52.18 | $51.73 | $51.97 | $47.95 | 256,017 |
2018-11-08 | $52.50 | $52.61 | $52.21 | $52.35 | $48.30 | 56,037 |
2018-11-07 | $52.34 | $52.66 | $52.20 | $52.65 | $48.58 | 45,941 |
2018-11-06 | $51.72 | $51.89 | $51.71 | $51.89 | $47.88 | 211,544 |
2018-11-05 | $51.66 | $51.77 | $51.53 | $51.68 | $47.68 | 55,872 |
2018-11-02 | $51.91 | $52.01 | $51.30 | $51.51 | $47.53 | 60,841 |
2018-11-01 | $51.22 | $51.69 | $51.20 | $51.68 | $47.68 | 96,884 |
2018-10-31 | $51.11 | $51.33 | $51.03 | $51.03 | $47.08 | 59,940 |
2018-10-30 | $50.12 | $50.74 | $50.08 | $50.74 | $46.81 | 55,088 |
2018-10-29 | $50.83 | $51.00 | $49.67 | $50.09 | $46.22 | 42,792 |
2018-10-26 | $50.29 | $50.74 | $49.91 | $50.35 | $46.46 | 87,493 |
2018-10-25 | $50.43 | $51.05 | $50.42 | $50.91 | $46.97 | 36,707 |
2018-10-24 | $51.34 | $51.38 | $50.20 | $50.20 | $46.32 | 274,058 |
2018-10-23 | $51.16 | $51.60 | $50.83 | $51.46 | $47.48 | 95,538 |
2018-10-22 | $52.03 | $52.05 | $51.68 | $51.72 | $47.72 | 48,072 |
2018-10-19 | $51.97 | $52.22 | $51.80 | $51.87 | $47.86 | 34,094 |
2018-10-18 | $52.27 | $52.34 | $51.62 | $51.73 | $47.73 | 41,283 |
2018-10-17 | $52.54 | $52.65 | $52.24 | $52.41 | $48.36 | 162,566 |
2018-10-16 | $52.14 | $52.64 | $52.13 | $52.61 | $48.54 | 105,508 |
2018-10-15 | $51.87 | $52.08 | $51.75 | $51.86 | $47.85 | 39,655 |
2018-10-12 | $52.03 | $52.07 | $51.51 | $51.95 | $47.93 | 96,975 |
2018-10-11 | $52.06 | $52.25 | $51.34 | $51.51 | $47.53 | 76,977 |
2018-10-10 | $53.31 | $53.31 | $52.20 | $52.22 | $48.18 | 73,700 |
2018-10-09 | $53.33 | $53.56 | $53.23 | $53.45 | $49.32 | 75,905 |
2018-10-08 | $53.38 | $53.52 | $53.18 | $53.50 | $49.36 | 45,624 |
2018-10-05 | $54.00 | $54.00 | $53.35 | $53.60 | $49.45 | 94,527 |
2018-10-04 | $54.19 | $54.19 | $53.66 | $53.82 | $49.66 | 97,989 |
2018-10-03 | $54.60 | $54.63 | $54.31 | $54.37 | $50.16 | 43,729 |
2018-10-02 | $54.44 | $54.54 | $54.36 | $54.41 | $50.20 | 45,231 |
2018-10-01 | $54.87 | $54.99 | $54.70 | $54.74 | $50.35 | 55,564 |
2018-09-28 | $54.62 | $54.81 | $54.60 | $54.63 | $50.25 | 26,744 |
2018-09-27 | $54.81 | $54.98 | $54.77 | $54.85 | $50.45 | 27,947 |
2018-09-26 | $54.89 | $55.09 | $54.72 | $54.72 | $50.33 | 33,838 |
2018-09-25 | $54.96 | $54.96 | $54.79 | $54.82 | $50.42 | 36,620 |
2018-09-24 | $54.87 | $54.92 | $54.71 | $54.81 | $50.41 | 49,227 |
2018-09-21 | $55.00 | $55.07 | $54.95 | $54.98 | $50.57 | 32,733 |
2018-09-20 | $54.83 | $55.00 | $54.82 | $54.95 | $50.54 | 28,750 |
2018-09-19 | $54.53 | $54.64 | $54.52 | $54.62 | $50.24 | 33,347 |
2018-09-18 | $54.27 | $54.55 | $54.27 | $54.51 | $50.14 | 46,539 |
2018-09-17 | $54.37 | $54.41 | $54.16 | $54.19 | $49.84 | 54,525 |
2018-09-14 | $54.43 | $54.43 | $54.20 | $54.32 | $49.96 | 59,541 |
2018-09-13 | $54.28 | $54.41 | $54.18 | $54.33 | $49.97 | 32,625 |
2018-09-12 | $53.87 | $54.12 | $53.86 | $54.07 | $49.73 | 50,758 |
2018-09-11 | $53.66 | $53.96 | $53.65 | $53.95 | $49.62 | 45,310 |
2018-09-10 | $54.00 | $54.00 | $53.80 | $53.86 | $49.54 | 39,234 |
2018-09-07 | $53.66 | $53.88 | $53.63 | $53.75 | $49.44 | 31,030 |
2018-09-06 | $54.04 | $54.13 | $53.77 | $53.97 | $49.64 | 57,953 |
2018-09-05 | $54.14 | $54.16 | $53.89 | $54.01 | $49.68 | 76,647 |
2018-09-04 | $54.34 | $54.34 | $54.11 | $54.24 | $49.89 | 60,173 |
2018-08-31 | $54.58 | $54.71 | $54.42 | $54.64 | $50.26 | 39,223 |
2018-08-30 | $54.80 | $54.83 | $54.58 | $54.62 | $50.24 | 52,384 |
2018-08-29 | $54.79 | $55.00 | $54.74 | $55.00 | $50.59 | 48,929 |
2018-08-28 | $54.95 | $54.95 | $54.76 | $54.79 | $50.40 | 40,397 |
2018-08-27 | $54.65 | $54.85 | $54.65 | $54.80 | $50.41 | 67,398 |
2018-08-24 | $54.25 | $54.45 | $54.24 | $54.36 | $50.00 | 49,724 |
2018-08-23 | $54.39 | $54.39 | $54.11 | $54.11 | $49.77 | 41,640 |
2018-08-22 | $54.23 | $54.38 | $54.23 | $54.38 | $50.02 | 38,228 |
2018-08-21 | $54.18 | $54.37 | $54.16 | $54.22 | $49.87 | 45,464 |
2018-08-20 | $53.95 | $54.10 | $53.95 | $54.03 | $49.70 | 47,792 |
2018-08-17 | $53.53 | $53.95 | $53.53 | $53.82 | $49.50 | 47,136 |
2018-08-16 | $53.51 | $53.79 | $53.51 | $53.57 | $49.27 | 30,224 |
2018-08-15 | $53.40 | $53.51 | $53.06 | $53.31 | $49.03 | 60,513 |
2018-08-14 | $53.69 | $53.83 | $53.63 | $53.83 | $49.51 | 38,748 |
2018-08-13 | $53.74 | $53.87 | $53.53 | $53.61 | $49.31 | 41,513 |
2018-08-10 | $53.88 | $53.93 | $53.70 | $53.84 | $49.52 | 31,805 |
2018-08-09 | $54.40 | $54.48 | $54.29 | $54.39 | $50.03 | 37,305 |
2018-08-08 | $54.34 | $54.46 | $54.28 | $54.36 | $50.00 | 75,508 |
2018-08-07 | $54.41 | $54.50 | $54.37 | $54.37 | $50.01 | 39,250 |
2018-08-06 | $54.10 | $54.26 | $54.07 | $54.25 | $49.90 | 23,652 |
2018-08-03 | $53.78 | $54.26 | $53.74 | $54.26 | $49.91 | 62,524 |
2018-08-02 | $53.78 | $54.13 | $53.74 | $54.12 | $49.78 | 189,634 |
2018-08-01 | $54.01 | $54.25 | $54.01 | $54.13 | $49.79 | 36,495 |
2018-07-31 | $54.17 | $54.32 | $54.12 | $54.26 | $49.91 | 50,244 |
2018-07-30 | $54.21 | $54.27 | $54.02 | $54.10 | $49.76 | 40,011 |
2018-07-27 | $54.49 | $54.49 | $54.10 | $54.24 | $49.89 | 36,029 |
2018-07-26 | $54.32 | $54.46 | $54.29 | $54.36 | $50.00 | 90,793 |
2018-07-25 | $54.00 | $54.50 | $54.00 | $54.50 | $50.13 | 46,278 |
2018-07-24 | $54.06 | $54.25 | $54.00 | $54.14 | $49.80 | 66,659 |
2018-07-23 | $53.77 | $53.87 | $53.73 | $53.81 | $49.49 | 55,649 |
2018-07-20 | $53.76 | $53.94 | $53.76 | $53.92 | $49.60 | 46,384 |
2018-07-19 | $53.75 | $53.88 | $53.61 | $53.81 | $49.49 | 56,403 |
2018-07-18 | $53.80 | $53.99 | $53.79 | $53.99 | $49.66 | 52,975 |
2018-07-17 | $53.67 | $53.93 | $53.62 | $53.92 | $49.60 | 58,905 |
2018-07-16 | $53.85 | $53.85 | $53.68 | $53.78 | $49.47 | 46,974 |
2018-07-13 | $53.69 | $53.86 | $53.69 | $53.86 | $49.54 | 30,282 |
2018-07-12 | $53.59 | $53.78 | $53.55 | $53.78 | $49.47 | 31,813 |
2018-07-11 | $53.51 | $53.62 | $53.29 | $53.41 | $49.13 | 81,625 |
2018-07-10 | $53.83 | $53.96 | $53.77 | $53.90 | $49.58 | 54,779 |
2018-07-09 | $53.45 | $53.81 | $53.45 | $53.81 | $49.49 | 65,487 |
2018-07-06 | $53.03 | $53.45 | $53.03 | $53.43 | $49.15 | 40,811 |
2018-07-05 | $52.99 | $53.05 | $52.73 | $53.05 | $48.80 | 51,263 |
2018-07-03 | $52.96 | $53.00 | $52.65 | $52.65 | $48.43 | 36,736 |
2018-07-02 | $52.87 | $53.25 | $52.87 | $53.25 | $48.53 | 38,137 |
2018-06-29 | $53.33 | $53.60 | $53.33 | $53.40 | $48.67 | 45,574 |
2018-06-28 | $52.89 | $53.24 | $52.84 | $53.18 | $48.47 | 40,989 |
2018-06-27 | $53.39 | $53.54 | $52.90 | $52.99 | $48.30 | 94,623 |
2018-06-26 | $53.33 | $53.50 | $53.27 | $53.42 | $48.69 | 43,059 |
2018-06-25 | $53.64 | $53.80 | $53.10 | $53.33 | $48.61 | 59,623 |
2018-06-22 | $53.94 | $54.01 | $53.90 | $53.94 | $49.16 | 50,923 |
2018-06-21 | $53.88 | $53.88 | $53.58 | $53.68 | $48.93 | 73,661 |
2018-06-20 | $53.94 | $54.04 | $53.91 | $53.97 | $49.19 | 43,332 |
2018-06-19 | $53.66 | $53.91 | $53.57 | $53.91 | $49.14 | 58,762 |
2018-06-18 | $53.95 | $54.18 | $53.90 | $54.18 | $49.38 | 37,447 |
2018-06-15 | $54.34 | $54.36 | $54.15 | $54.36 | $49.55 | 44,197 |
2018-06-14 | $54.58 | $54.65 | $54.45 | $54.48 | $49.66 | 58,613 |
2018-06-13 | $54.63 | $54.71 | $54.42 | $54.55 | $49.72 | 44,801 |
2018-06-12 | $54.64 | $54.70 | $54.49 | $54.59 | $49.76 | 31,369 |
2018-06-11 | $54.67 | $54.77 | $54.55 | $54.70 | $49.86 | 82,122 |
2018-06-08 | $54.42 | $54.60 | $54.35 | $54.57 | $49.74 | 32,196 |
2018-06-07 | $54.67 | $54.67 | $54.37 | $54.49 | $49.66 | 43,403 |
2018-06-06 | $54.38 | $54.59 | $54.28 | $54.59 | $49.76 | 63,146 |
2018-06-05 | $54.29 | $54.30 | $54.11 | $54.26 | $49.45 | 43,563 |
2018-06-04 | $54.23 | $54.38 | $54.22 | $54.22 | $49.42 | 38,265 |
2018-06-01 | $53.91 | $54.09 | $53.91 | $54.07 | $49.28 | 36,105 |
2018-05-31 | $53.88 | $53.88 | $53.62 | $53.69 | $48.94 | 29,349 |
2018-05-30 | $53.71 | $53.95 | $53.59 | $53.93 | $49.15 | 50,872 |
2018-05-29 | $53.61 | $53.68 | $53.17 | $53.40 | $48.67 | 68,815 |
2018-05-25 | $53.95 | $54.07 | $53.93 | $53.95 | $49.17 | 21,140 |
2018-05-24 | $54.17 | $54.17 | $53.79 | $54.08 | $49.29 | 44,759 |
2018-05-23 | $53.95 | $54.23 | $53.87 | $54.22 | $49.42 | 38,880 |
2018-05-22 | $54.42 | $54.50 | $54.25 | $54.30 | $49.49 | 28,072 |
2018-05-21 | $54.25 | $54.38 | $54.25 | $54.34 | $49.53 | 45,495 |
2018-05-18 | $54.06 | $54.12 | $53.94 | $54.07 | $49.28 | 61,035 |
2018-05-17 | $54.16 | $54.29 | $54.03 | $54.10 | $49.31 | 29,659 |
2018-05-16 | $54.04 | $54.28 | $54.04 | $54.23 | $49.43 | 51,036 |
2018-05-15 | $54.09 | $54.11 | $53.87 | $54.04 | $49.25 | 36,835 |
2018-05-14 | $54.44 | $54.61 | $54.37 | $54.41 | $49.59 | 95,036 |
2018-05-11 | $54.32 | $54.44 | $54.24 | $54.39 | $49.57 | 53,437 |
2018-05-10 | $54.04 | $54.34 | $54.02 | $54.24 | $49.44 | 55,624 |
2018-05-09 | $53.68 | $53.90 | $53.58 | $53.87 | $49.10 | 72,822 |
2018-05-08 | $53.51 | $53.63 | $53.41 | $53.62 | $48.87 | 31,544 |
2018-05-07 | $53.45 | $53.71 | $53.45 | $53.55 | $48.81 | 67,758 |
2018-05-04 | $53.00 | $53.64 | $53.00 | $53.48 | $48.74 | 25,244 |
2018-05-03 | $53.23 | $53.34 | $52.80 | $53.18 | $48.47 | 49,989 |
2018-05-02 | $53.47 | $53.60 | $53.20 | $53.25 | $48.53 | 35,327 |
2018-05-01 | $53.32 | $53.44 | $53.08 | $53.44 | $48.71 | 53,955 |
2018-04-30 | $53.80 | $53.86 | $53.46 | $53.47 | $48.73 | 59,662 |
2018-04-27 | $53.75 | $53.76 | $53.60 | $53.70 | $48.94 | 87,574 |
2018-04-26 | $53.46 | $53.77 | $53.40 | $53.59 | $48.84 | 45,885 |
2018-04-25 | $53.25 | $53.33 | $52.94 | $53.28 | $48.56 | 47,714 |
2018-04-24 | $53.91 | $53.94 | $53.10 | $53.33 | $48.61 | 55,820 |
2018-04-23 | $53.80 | $53.88 | $53.54 | $53.74 | $48.98 | 30,789 |
2018-04-20 | $54.03 | $54.03 | $53.71 | $53.79 | $49.03 | 38,388 |
2018-04-19 | $54.26 | $54.38 | $53.98 | $54.14 | $49.35 | 47,232 |
2018-04-18 | $54.39 | $54.46 | $54.27 | $54.38 | $49.56 | 58,362 |
2018-04-17 | $54.09 | $54.34 | $54.01 | $54.27 | $49.46 | 58,459 |
2018-04-16 | $53.88 | $53.97 | $53.75 | $53.90 | $49.13 | 41,931 |
2018-04-13 | $53.95 | $53.95 | $53.52 | $53.61 | $48.86 | 41,426 |
2018-04-12 | $53.68 | $53.87 | $53.62 | $53.79 | $49.03 | 57,071 |
2018-04-11 | $53.49 | $53.75 | $53.49 | $53.56 | $48.82 | 34,755 |
2018-04-10 | $53.62 | $53.79 | $53.47 | $53.74 | $48.98 | 57,662 |
2018-04-09 | $53.19 | $53.56 | $53.05 | $53.14 | $48.43 | 37,900 |
2018-04-06 | $53.36 | $53.53 | $52.69 | $52.90 | $48.22 | 50,922 |
2018-04-05 | $53.56 | $53.73 | $53.37 | $53.58 | $48.83 | 101,050 |
2018-04-04 | $52.37 | $53.33 | $52.31 | $53.32 | $48.60 | 64,841 |
2018-04-03 | $52.83 | $52.98 | $52.55 | $52.98 | $48.29 | 69,749 |
2018-04-02 | $53.35 | $53.41 | $52.38 | $52.70 | $47.90 | 72,145 |
2018-03-29 | $53.18 | $53.69 | $53.11 | $53.50 | $48.63 | 40,488 |
2018-03-28 | $52.93 | $53.23 | $52.71 | $52.94 | $48.12 | 47,999 |
2018-03-27 | $53.58 | $53.70 | $52.67 | $52.78 | $47.97 | 51,605 |
2018-03-26 | $53.13 | $53.50 | $52.85 | $53.47 | $48.60 | 122,577 |
2018-03-23 | $53.27 | $53.33 | $52.50 | $52.50 | $47.72 | 102,973 |
2018-03-22 | $53.77 | $53.91 | $53.18 | $53.26 | $48.41 | 61,064 |
2018-03-21 | $54.15 | $54.42 | $54.09 | $54.14 | $49.21 | 39,698 |
2018-03-20 | $54.20 | $54.26 | $54.07 | $54.18 | $49.24 | 76,775 |
2018-03-19 | $54.41 | $54.41 | $53.85 | $54.11 | $49.18 | 64,588 |
2018-03-16 | $54.60 | $54.74 | $54.54 | $54.65 | $49.67 | 81,757 |
2018-03-15 | $54.74 | $54.80 | $54.51 | $54.65 | $49.67 | 47,817 |
2018-03-14 | $54.96 | $54.96 | $54.58 | $54.66 | $49.68 | 103,686 |
2018-03-13 | $55.21 | $55.25 | $54.60 | $54.74 | $49.75 | 104,651 |
2018-03-12 | $55.05 | $55.13 | $54.92 | $55.03 | $50.02 | 62,015 |
2018-03-09 | $54.59 | $54.99 | $54.51 | $54.99 | $49.98 | 83,209 |
2018-03-08 | $54.36 | $54.41 | $54.19 | $54.38 | $49.43 | 50,104 |
2018-03-07 | $53.87 | $54.28 | $53.87 | $54.19 | $49.25 | 118,186 |
2018-03-06 | $54.17 | $54.29 | $54.03 | $54.25 | $49.31 | 118,603 |
2018-03-05 | $53.41 | $54.05 | $53.41 | $53.98 | $49.06 | 61,445 |
2018-03-02 | $53.30 | $53.73 | $53.10 | $53.69 | $48.80 | 79,048 |
2018-03-01 | $54.00 | $54.11 | $53.17 | $53.53 | $48.65 | 87,868 |
2018-02-28 | $54.58 | $54.64 | $54.02 | $54.02 | $49.10 | 69,982 |
2018-02-27 | $55.03 | $55.13 | $54.46 | $54.46 | $49.50 | 91,008 |
2018-02-26 | $55.09 | $55.20 | $54.77 | $55.17 | $50.14 | 64,391 |
2018-02-23 | $54.39 | $54.75 | $54.30 | $54.68 | $49.70 | 56,823 |
2018-02-22 | $54.22 | $54.50 | $54.05 | $54.15 | $49.22 | 54,144 |
2018-02-21 | $54.39 | $54.75 | $54.01 | $54.07 | $49.14 | 71,719 |
2018-02-20 | $54.51 | $54.56 | $54.10 | $54.27 | $49.33 | 96,200 |
2018-02-16 | $54.40 | $54.84 | $54.40 | $54.61 | $49.63 | 82,204 |
2018-02-15 | $54.24 | $54.50 | $54.04 | $54.50 | $49.53 | 99,551 |
2018-02-14 | $53.17 | $54.07 | $53.01 | $53.97 | $49.05 | 92,580 |
2018-02-13 | $53.22 | $53.42 | $53.03 | $53.37 | $48.51 | 137,642 |
2018-02-12 | $53.03 | $53.51 | $52.81 | $53.22 | $48.37 | 70,238 |
2018-02-09 | $52.63 | $52.88 | $51.55 | $52.56 | $47.77 | 140,273 |
2018-02-08 | $53.72 | $53.73 | $52.25 | $52.32 | $47.55 | 115,542 |
2018-02-07 | $53.91 | $54.27 | $53.64 | $53.64 | $48.75 | 124,139 |
2018-02-06 | $52.76 | $54.21 | $52.53 | $54.02 | $49.10 | 160,554 |
2018-02-05 | $54.66 | $54.82 | $53.04 | $53.29 | $48.43 | 249,398 |
2018-02-02 | $55.63 | $55.93 | $55.00 | $55.01 | $50.00 | 130,417 |
2018-02-01 | $56.10 | $56.23 | $55.95 | $56.00 | $50.90 | 65,095 |
2018-01-31 | $56.30 | $56.31 | $55.98 | $56.13 | $51.02 | 124,050 |
2018-01-30 | $56.25 | $56.33 | $56.00 | $56.09 | $50.98 | 68,317 |
2018-01-29 | $56.71 | $56.75 | $56.51 | $56.56 | $51.41 | 72,473 |
2018-01-26 | $56.64 | $56.94 | $56.53 | $56.92 | $51.73 | 61,671 |
2018-01-25 | $56.69 | $56.69 | $56.35 | $56.53 | $51.38 | 80,854 |
2018-01-24 | $56.66 | $56.73 | $56.38 | $56.56 | $51.41 | 83,130 |
2018-01-23 | $56.34 | $56.49 | $56.34 | $56.49 | $51.34 | 56,356 |
2018-01-22 | $56.03 | $56.33 | $56.03 | $56.33 | $51.20 | 101,239 |
2018-01-19 | $55.98 | $56.02 | $55.86 | $55.93 | $50.83 | 66,514 |
2018-01-18 | $55.77 | $55.87 | $55.70 | $55.83 | $50.74 | 67,404 |
2018-01-17 | $55.85 | $55.95 | $55.60 | $55.87 | $50.78 | 70,728 |
2018-01-16 | $55.84 | $55.91 | $55.40 | $55.55 | $50.49 | 92,909 |
2018-01-12 | $55.35 | $55.65 | $55.32 | $55.60 | $50.53 | 104,025 |
2018-01-11 | $55.03 | $55.29 | $55.03 | $55.29 | $50.25 | 63,645 |
2018-01-10 | $55.01 | $55.02 | $54.86 | $54.97 | $49.96 | 74,969 |
2018-01-09 | $55.07 | $55.14 | $54.99 | $55.08 | $50.06 | 77,808 |
2018-01-08 | $55.06 | $55.06 | $54.90 | $54.99 | $49.98 | 104,593 |
2018-01-05 | $54.88 | $55.04 | $54.79 | $55.04 | $50.02 | 209,864 |
2018-01-04 | $54.69 | $54.80 | $54.68 | $54.76 | $49.77 | 183,349 |
2018-01-03 | $54.29 | $54.48 | $54.29 | $54.47 | $49.51 | 84,709 |
2018-01-02 | $54.07 | $54.21 | $53.96 | $54.21 | $49.27 | 159,686 |
2017-12-29 | $54.08 | $54.08 | $53.84 | $53.88 | $48.97 | 89,074 |
2017-12-28 | $53.95 | $53.98 | $53.83 | $53.91 | $49.00 | 84,566 |
2017-12-27 | $55.79 | $55.90 | $55.77 | $55.81 | $48.86 | 44,145 |
2017-12-26 | $55.76 | $55.80 | $55.73 | $55.75 | $48.80 | 32,436 |
2017-12-22 | $55.77 | $55.78 | $55.69 | $55.78 | $48.83 | 72,569 |
2017-12-21 | $55.73 | $55.83 | $55.64 | $55.75 | $48.80 | 56,898 |
2017-12-20 | $55.73 | $55.73 | $55.50 | $55.58 | $48.66 | 60,494 |
2017-12-19 | $56.40 | $56.40 | $55.62 | $55.65 | $48.72 | 136,079 |
2017-12-18 | $55.68 | $55.88 | $55.56 | $55.82 | $48.87 | 61,673 |
2017-12-15 | $55.29 | $55.48 | $55.25 | $55.35 | $48.45 | 54,637 |
2017-12-14 | $55.42 | $55.42 | $55.17 | $55.24 | $48.36 | 50,054 |
2017-12-13 | $55.35 | $55.50 | $55.30 | $55.43 | $48.52 | 81,317 |
2017-12-12 | $55.27 | $55.33 | $55.20 | $55.30 | $48.41 | 67,852 |
2017-12-11 | $55.21 | $55.31 | $55.17 | $55.26 | $48.37 | 81,465 |
2017-12-08 | $55.15 | $55.20 | $55.05 | $55.17 | $48.30 | 86,847 |
2017-12-07 | $54.75 | $55.01 | $54.75 | $54.94 | $48.09 | 67,590 |
2017-12-06 | $54.81 | $54.88 | $54.78 | $54.79 | $47.96 | 39,563 |
2017-12-05 | $55.04 | $55.16 | $54.86 | $54.96 | $48.11 | 45,358 |
2017-12-04 | $55.38 | $55.44 | $55.01 | $55.01 | $48.16 | 60,437 |
2017-12-01 | $55.17 | $55.24 | $54.80 | $55.16 | $48.29 | 69,970 |
2017-11-30 | $55.17 | $55.32 | $55.14 | $55.23 | $48.35 | 70,212 |
2017-11-29 | $55.13 | $55.18 | $54.97 | $54.98 | $48.13 | 124,295 |
2017-11-28 | $54.85 | $55.22 | $54.85 | $55.11 | $48.24 | 31,735 |
2017-11-27 | $54.94 | $55.00 | $54.83 | $54.87 | $48.03 | 43,900 |
2017-11-24 | $55.00 | $55.03 | $54.99 | $55.00 | $48.15 | 12,441 |
2017-11-22 | $54.86 | $54.95 | $54.79 | $54.81 | $47.98 | 67,317 |
2017-11-21 | $54.71 | $54.84 | $54.71 | $54.82 | $47.99 | 73,816 |
2017-11-20 | $54.45 | $54.50 | $54.43 | $54.48 | $47.69 | 71,033 |
2017-11-17 | $54.40 | $54.45 | $54.33 | $54.38 | $47.60 | 46,457 |
2017-11-16 | $54.20 | $54.50 | $54.20 | $54.45 | $47.67 | 58,687 |
2017-11-15 | $54.00 | $54.07 | $53.84 | $54.00 | $47.27 | 49,607 |
2017-11-14 | $54.13 | $54.22 | $54.03 | $54.22 | $47.46 | 45,338 |
2017-11-13 | $54.08 | $54.31 | $54.08 | $54.27 | $47.51 | 48,602 |
2017-11-10 | $54.32 | $54.39 | $54.29 | $54.34 | $47.57 | 60,083 |
2017-11-09 | $54.37 | $54.49 | $54.18 | $54.41 | $47.63 | 48,612 |
2017-11-08 | $54.58 | $54.70 | $54.55 | $54.64 | $47.83 | 53,090 |
2017-11-07 | $54.65 | $54.70 | $54.50 | $54.58 | $47.78 | 56,042 |
2017-11-06 | $54.56 | $54.71 | $54.55 | $54.70 | $47.88 | 37,036 |
2017-11-03 | $54.50 | $54.57 | $54.41 | $54.55 | $47.75 | 60,585 |
2017-11-02 | $54.42 | $54.52 | $54.33 | $54.52 | $47.73 | 40,137 |
2017-11-01 | $54.76 | $54.76 | $54.40 | $54.48 | $47.69 | 57,050 |
2017-10-31 | $54.29 | $54.44 | $54.26 | $54.34 | $47.57 | 105,079 |
2017-10-30 | $54.31 | $54.32 | $54.19 | $54.21 | $47.46 | 153,820 |
2017-10-27 | $54.17 | $54.32 | $54.07 | $54.31 | $47.54 | 30,741 |
2017-10-26 | $54.10 | $54.15 | $54.00 | $54.06 | $47.32 | 62,697 |
2017-10-25 | $54.10 | $54.13 | $53.76 | $53.95 | $47.23 | 49,749 |
2017-10-24 | $54.15 | $54.25 | $54.14 | $54.20 | $47.45 | 47,617 |
2017-10-23 | $54.35 | $54.35 | $54.11 | $54.14 | $47.39 | 32,467 |
2017-10-20 | $54.27 | $54.30 | $54.16 | $54.26 | $47.50 | 38,438 |
2017-10-19 | $54.05 | $54.16 | $54.00 | $54.13 | $47.39 | 47,538 |
2017-10-18 | $54.20 | $54.29 | $54.18 | $54.26 | $47.50 | 40,432 |
2017-10-17 | $54.12 | $54.20 | $54.08 | $54.20 | $47.45 | 33,398 |
2017-10-16 | $54.28 | $54.31 | $54.16 | $54.26 | $47.50 | 45,076 |
2017-10-13 | $54.27 | $54.41 | $54.16 | $54.25 | $47.49 | 63,559 |
2017-10-12 | $54.12 | $54.13 | $54.01 | $54.06 | $47.32 | 39,855 |
2017-10-11 | $53.98 | $54.09 | $53.97 | $54.09 | $47.35 | 39,897 |
2017-10-10 | $53.88 | $53.99 | $53.83 | $53.99 | $47.26 | 40,160 |
2017-10-09 | $53.87 | $53.87 | $53.62 | $53.73 | $47.04 | 51,787 |
2017-10-06 | $53.69 | $53.78 | $53.65 | $53.78 | $47.08 | 52,571 |
2017-10-05 | $53.79 | $53.84 | $53.67 | $53.82 | $47.11 | 79,607 |
2017-10-04 | $53.70 | $53.73 | $53.57 | $53.61 | $46.93 | 53,856 |
2017-10-03 | $53.61 | $53.69 | $53.55 | $53.69 | $47.00 | 42,516 |
2017-10-02 | $53.59 | $53.67 | $53.54 | $53.67 | $46.85 | 46,361 |
2017-09-29 | $53.42 | $53.58 | $53.36 | $53.58 | $46.77 | 42,608 |
2017-09-28 | $53.39 | $53.39 | $53.22 | $53.36 | $46.58 | 29,623 |
2017-09-27 | $53.16 | $53.33 | $53.06 | $53.21 | $46.44 | 48,241 |
2017-09-26 | $53.26 | $53.29 | $53.12 | $53.19 | $46.43 | 31,812 |
2017-09-25 | $53.28 | $53.36 | $53.10 | $53.24 | $46.47 | 30,191 |
2017-09-22 | $53.34 | $53.42 | $53.30 | $53.36 | $46.58 | 32,390 |
2017-09-21 | $53.41 | $53.44 | $53.30 | $53.38 | $46.59 | 31,922 |
2017-09-20 | $53.56 | $53.57 | $53.19 | $53.40 | $46.61 | 37,626 |
2017-09-19 | $53.50 | $53.53 | $53.42 | $53.53 | $46.72 | 45,506 |
2017-09-18 | $53.37 | $53.48 | $53.33 | $53.43 | $46.64 | 47,911 |
2017-09-15 | $53.27 | $53.33 | $53.18 | $53.33 | $46.55 | 49,551 |
2017-09-14 | $53.11 | $53.27 | $53.08 | $53.27 | $46.50 | 47,944 |
2017-09-13 | $53.25 | $53.26 | $53.15 | $53.23 | $46.46 | 34,041 |
2017-09-12 | $53.47 | $53.47 | $53.22 | $53.28 | $46.51 | 33,422 |
2017-09-11 | $53.08 | $53.24 | $53.05 | $53.20 | $46.44 | 32,256 |
2017-09-08 | $52.82 | $52.88 | $52.76 | $52.76 | $46.05 | 20,700 |
2017-09-07 | $52.88 | $52.88 | $52.77 | $52.86 | $46.14 | 30,686 |
2017-09-06 | $52.68 | $52.72 | $52.59 | $52.68 | $45.98 | 34,298 |
2017-09-05 | $52.77 | $52.77 | $52.35 | $52.53 | $45.85 | 65,476 |
2017-09-01 | $52.85 | $52.85 | $52.74 | $52.82 | $46.10 | 38,162 |
2017-08-31 | $52.59 | $52.77 | $52.53 | $52.74 | $46.03 | 150,666 |
2017-08-30 | $52.29 | $52.44 | $52.27 | $52.43 | $45.76 | 31,787 |
2017-08-29 | $52.08 | $52.37 | $52.08 | $52.29 | $45.64 | 40,505 |
2017-08-28 | $52.45 | $52.45 | $52.29 | $52.32 | $45.67 | 31,345 |
2017-08-25 | $52.35 | $52.47 | $52.33 | $52.36 | $45.70 | 155,540 |
2017-08-24 | $52.32 | $52.32 | $52.15 | $52.17 | $45.54 | 26,439 |
2017-08-23 | $52.19 | $52.29 | $52.15 | $52.25 | $45.61 | 26,733 |
2017-08-22 | $52.11 | $52.32 | $51.99 | $52.30 | $45.65 | 65,934 |
2017-08-21 | $51.95 | $52.00 | $51.84 | $51.96 | $45.35 | 41,343 |
2017-08-18 | $51.92 | $52.08 | $51.82 | $51.95 | $45.34 | 71,187 |
2017-08-17 | $52.33 | $52.36 | $51.86 | $51.88 | $45.28 | 37,677 |
2017-08-16 | $52.35 | $52.47 | $52.35 | $52.46 | $45.79 | 23,670 |
2017-08-15 | $52.41 | $52.41 | $52.17 | $52.21 | $45.57 | 44,269 |
2017-08-14 | $52.23 | $52.37 | $52.21 | $52.36 | $45.70 | 33,908 |
2017-08-11 | $51.89 | $52.02 | $51.84 | $51.95 | $45.34 | 41,773 |
2017-08-10 | $52.34 | $52.36 | $51.91 | $51.92 | $45.32 | 33,413 |
2017-08-09 | $52.46 | $52.53 | $52.34 | $52.53 | $45.85 | 413,272 |
2017-08-08 | $52.71 | $52.88 | $52.55 | $52.62 | $45.93 | 69,697 |
2017-08-07 | $52.72 | $52.78 | $52.67 | $52.71 | $46.01 | 40,975 |
2017-08-04 | $52.68 | $52.73 | $52.59 | $52.73 | $46.03 | 38,652 |
2017-08-03 | $52.67 | $52.68 | $52.57 | $52.66 | $45.96 | 37,975 |
2017-08-02 | $52.63 | $52.70 | $52.55 | $52.70 | $46.00 | 26,804 |
2017-08-01 | $52.66 | $52.72 | $52.63 | $52.63 | $45.94 | 35,322 |
2017-07-31 | $52.54 | $52.54 | $52.43 | $52.49 | $45.82 | 45,000 |
2017-07-28 | $52.47 | $52.49 | $52.34 | $52.49 | $45.82 | 48,404 |
2017-07-27 | $52.59 | $52.65 | $52.30 | $52.47 | $45.80 | 69,553 |
2017-07-26 | $52.52 | $52.62 | $52.43 | $52.53 | $45.85 | 36,639 |
2017-07-25 | $52.54 | $52.60 | $52.41 | $52.41 | $45.75 | 39,202 |
2017-07-24 | $52.41 | $52.42 | $52.26 | $52.41 | $45.75 | 35,435 |
2017-07-21 | $52.40 | $52.44 | $52.30 | $52.44 | $45.77 | 30,045 |
2017-07-20 | $52.46 | $52.55 | $52.36 | $52.41 | $45.75 | 25,133 |
2017-07-19 | $52.28 | $52.44 | $52.26 | $52.44 | $45.77 | 46,566 |
2017-07-18 | $52.05 | $52.19 | $52.03 | $52.19 | $45.55 | 77,687 |
2017-07-17 | $52.13 | $52.17 | $52.03 | $52.03 | $45.41 | 21,423 |
2017-07-14 | $52.08 | $52.18 | $51.95 | $52.14 | $45.51 | 58,892 |
2017-07-13 | $51.77 | $51.90 | $51.74 | $51.87 | $45.27 | 51,882 |
2017-07-12 | $51.68 | $51.81 | $51.66 | $51.77 | $45.19 | 39,495 |
2017-07-11 | $51.31 | $51.41 | $51.15 | $51.39 | $44.86 | 40,143 |
2017-07-10 | $51.37 | $51.39 | $51.21 | $51.34 | $44.81 | 56,878 |
2017-07-07 | $51.12 | $51.28 | $51.06 | $51.26 | $44.74 | 38,057 |
2017-07-06 | $51.27 | $51.28 | $51.02 | $51.09 | $44.59 | 59,876 |
2017-07-05 | $51.79 | $51.85 | $51.65 | $51.84 | $44.90 | 33,318 |
2017-07-03 | $53.00 | $53.71 | $51.80 | $51.83 | $44.89 | 38,219 |
2017-06-30 | $51.86 | $51.87 | $51.69 | $51.79 | $44.86 | 18,290 |
2017-06-29 | $52.01 | $52.04 | $51.55 | $51.62 | $44.71 | 42,713 |
2017-06-28 | $51.95 | $52.12 | $51.85 | $52.05 | $45.08 | 28,342 |
2017-06-27 | $51.92 | $51.99 | $51.70 | $51.70 | $44.78 | 65,480 |
2017-06-26 | $52.13 | $52.22 | $51.97 | $52.02 | $45.05 | 37,487 |
2017-06-23 | $51.82 | $51.97 | $51.75 | $51.92 | $44.97 | 37,798 |
2017-06-22 | $51.91 | $51.92 | $51.80 | $51.83 | $44.89 | 32,907 |
2017-06-21 | $51.85 | $51.90 | $51.72 | $51.83 | $44.89 | 36,211 |
2017-06-20 | $52.08 | $52.08 | $51.76 | $51.76 | $44.83 | 52,707 |
2017-06-19 | $52.04 | $52.19 | $52.04 | $52.15 | $45.17 | 29,264 |
2017-06-16 | $51.83 | $51.90 | $51.69 | $51.90 | $44.95 | 26,836 |
2017-06-15 | $51.54 | $51.76 | $51.51 | $51.75 | $44.82 | 84,825 |
2017-06-14 | $52.18 | $52.18 | $51.85 | $52.03 | $45.06 | 88,682 |
2017-06-13 | $51.94 | $52.05 | $51.89 | $52.02 | $45.06 | 83,171 |
2017-06-12 | $51.73 | $51.77 | $51.59 | $51.77 | $44.84 | 79,880 |
2017-06-09 | $51.89 | $52.07 | $51.60 | $51.87 | $44.93 | 39,295 |
2017-06-08 | $51.94 | $52.00 | $51.83 | $51.98 | $45.02 | 47,056 |
2017-06-07 | $51.98 | $51.99 | $51.82 | $51.90 | $44.95 | 77,593 |
2017-06-06 | $51.92 | $52.00 | $51.89 | $51.93 | $44.98 | 31,995 |
2017-06-05 | $52.11 | $52.11 | $51.93 | $51.93 | $44.98 | 51,975 |
2017-06-02 | $52.03 | $52.16 | $51.94 | $52.13 | $45.15 | 52,983 |
2017-06-01 | $51.59 | $51.84 | $51.55 | $51.84 | $44.90 | 46,072 |
2017-05-31 | $51.58 | $51.60 | $51.39 | $51.51 | $44.61 | 66,019 |
2017-05-30 | $51.47 | $51.53 | $51.39 | $51.51 | $44.61 | 38,792 |
2017-05-26 | $51.51 | $51.61 | $51.41 | $51.48 | $44.59 | 102,864 |
2017-05-25 | $51.53 | $51.64 | $51.44 | $51.57 | $44.67 | 44,407 |
2017-05-24 | $51.35 | $51.48 | $51.29 | $51.48 | $44.59 | 39,512 |
2017-05-23 | $51.43 | $51.45 | $51.30 | $51.30 | $44.43 | 51,499 |
2017-05-22 | $51.28 | $51.35 | $51.20 | $51.26 | $44.40 | 45,406 |
2017-05-19 | $50.98 | $51.28 | $50.98 | $51.13 | $44.29 | 31,232 |
2017-05-18 | $50.62 | $50.89 | $50.50 | $50.72 | $43.93 | 69,402 |
2017-05-17 | $51.20 | $51.30 | $50.73 | $50.75 | $43.96 | 86,330 |
2017-05-16 | $51.37 | $51.37 | $51.27 | $51.35 | $44.48 | 204,454 |
2017-05-15 | $51.25 | $51.28 | $51.13 | $51.25 | $44.39 | 62,460 |
2017-05-12 | $50.98 | $51.03 | $50.86 | $51.03 | $44.20 | 32,311 |
2017-05-11 | $50.93 | $50.94 | $50.73 | $50.94 | $44.12 | 61,855 |
2017-05-10 | $50.93 | $51.01 | $50.90 | $51.00 | $44.17 | 39,965 |
2017-05-09 | $50.99 | $51.01 | $50.85 | $50.96 | $44.14 | 44,220 |
2017-05-08 | $50.97 | $51.01 | $50.86 | $50.91 | $44.09 | 34,004 |
2017-05-05 | $50.87 | $51.08 | $50.82 | $51.08 | $44.24 | 38,639 |
2017-05-04 | $50.78 | $50.79 | $50.66 | $50.75 | $43.96 | 32,522 |
2017-05-03 | $50.74 | $50.74 | $50.61 | $50.73 | $43.94 | 57,838 |
2017-05-02 | $50.71 | $50.81 | $50.69 | $50.77 | $43.97 | 48,409 |
2017-05-01 | $50.83 | $50.83 | $50.61 | $50.71 | $43.92 | 151,440 |
2017-04-28 | $50.65 | $50.65 | $50.51 | $50.59 | $43.82 | 44,807 |
2017-04-27 | $50.62 | $50.66 | $50.51 | $50.65 | $43.87 | 45,693 |
2017-04-26 | $50.62 | $50.73 | $50.53 | $50.61 | $43.83 | 203,872 |
2017-04-25 | $50.55 | $50.69 | $50.47 | $50.66 | $43.88 | 38,042 |
2017-04-24 | $50.33 | $50.41 | $50.27 | $50.35 | $43.61 | 38,686 |
2017-04-21 | $49.83 | $49.83 | $49.70 | $49.75 | $43.09 | 29,848 |
2017-04-20 | $49.74 | $49.86 | $49.63 | $49.79 | $43.12 | 61,638 |
2017-04-19 | $49.68 | $49.69 | $49.45 | $49.50 | $42.87 | 37,236 |
2017-04-18 | $49.55 | $49.63 | $49.43 | $49.61 | $42.97 | 81,506 |
2017-04-17 | $49.52 | $49.75 | $49.52 | $49.75 | $43.09 | 43,952 |
2017-04-13 | $49.61 | $49.65 | $49.39 | $49.41 | $42.80 | 34,226 |
2017-04-12 | $49.75 | $49.75 | $49.55 | $49.64 | $42.99 | 85,534 |
2017-04-11 | $49.71 | $49.77 | $49.46 | $49.77 | $43.11 | 70,605 |
2017-04-10 | $49.65 | $49.73 | $49.59 | $49.66 | $43.01 | 49,700 |
2017-04-07 | $49.71 | $49.77 | $49.62 | $49.67 | $43.02 | 65,058 |
2017-04-06 | $49.70 | $49.78 | $49.61 | $49.72 | $43.06 | 42,595 |
2017-04-05 | $49.89 | $50.00 | $49.64 | $49.68 | $43.03 | 38,100 |
2017-04-04 | $49.99 | $49.99 | $49.65 | $49.75 | $43.09 | 81,810 |
2017-04-03 | $49.95 | $49.98 | $49.70 | $49.95 | $43.15 | 39,946 |
2017-03-31 | $49.91 | $50.05 | $49.86 | $49.94 | $43.14 | 35,067 |
2017-03-30 | $49.99 | $50.09 | $49.96 | $50.02 | $43.21 | 39,856 |
2017-03-29 | $49.92 | $50.05 | $49.87 | $50.03 | $43.22 | 32,791 |
2017-03-28 | $49.77 | $50.02 | $49.72 | $49.96 | $43.16 | 35,384 |
2017-03-27 | $49.57 | $49.79 | $49.50 | $49.73 | $42.96 | 47,784 |
2017-03-24 | $49.76 | $49.85 | $49.62 | $49.76 | $42.99 | 40,075 |
2017-03-23 | $49.62 | $49.82 | $49.58 | $49.71 | $42.95 | 74,721 |
2017-03-22 | $49.51 | $49.68 | $49.47 | $49.62 | $42.87 | 38,359 |
2017-03-21 | $50.10 | $50.18 | $49.55 | $49.58 | $42.83 | 60,907 |
2017-03-20 | $50.03 | $50.05 | $49.90 | $49.95 | $43.15 | 48,114 |
2017-03-17 | $50.00 | $50.08 | $49.92 | $49.99 | $43.19 | 49,879 |
2017-03-16 | $50.01 | $50.03 | $49.86 | $49.97 | $43.17 | 37,645 |
2017-03-15 | $49.45 | $49.93 | $49.44 | $49.84 | $43.06 | 31,125 |
2017-03-14 | $49.53 | $49.53 | $49.29 | $49.38 | $42.66 | 24,928 |
2017-03-13 | $49.49 | $49.59 | $49.49 | $49.56 | $42.82 | 64,902 |
2017-03-10 | $49.42 | $49.48 | $49.30 | $49.42 | $42.70 | 40,891 |
2017-03-09 | $49.24 | $49.27 | $49.06 | $49.24 | $42.54 | 43,404 |
2017-03-08 | $49.35 | $49.37 | $49.18 | $49.20 | $42.51 | 76,040 |
2017-03-07 | $49.46 | $49.50 | $49.32 | $49.33 | $42.62 | 36,153 |
2017-03-06 | $49.58 | $49.58 | $49.36 | $49.49 | $42.76 | 35,886 |
2017-03-03 | $49.58 | $49.63 | $49.43 | $49.62 | $42.87 | 37,668 |
2017-03-02 | $49.78 | $49.78 | $49.46 | $49.47 | $42.74 | 55,231 |
2017-03-01 | $49.71 | $49.88 | $49.64 | $49.80 | $43.02 | 45,361 |
2017-02-28 | $49.46 | $49.57 | $49.28 | $49.35 | $42.63 | 71,482 |
2017-02-27 | $49.42 | $49.47 | $49.37 | $49.45 | $42.72 | 47,115 |
2017-02-24 | $49.38 | $49.44 | $49.25 | $49.42 | $42.69 | 43,502 |
2017-02-23 | $49.61 | $49.61 | $49.38 | $49.51 | $42.77 | 105,210 |
2017-02-22 | $49.30 | $49.51 | $49.30 | $49.45 | $42.72 | 127,204 |
2017-02-21 | $49.42 | $49.51 | $49.32 | $49.48 | $42.75 | 74,531 |
2017-02-17 | $49.17 | $49.30 | $49.09 | $49.30 | $42.59 | 217,208 |
2017-02-16 | $49.31 | $49.31 | $49.15 | $49.19 | $42.50 | 56,727 |
2017-02-15 | $49.05 | $49.31 | $48.96 | $49.31 | $42.60 | 108,529 |
2017-02-14 | $49.04 | $49.06 | $48.80 | $49.06 | $42.38 | 62,808 |
2017-02-13 | $48.98 | $49.06 | $48.95 | $48.99 | $42.32 | 132,796 |
2017-02-10 | $48.75 | $48.86 | $48.71 | $48.85 | $42.20 | 48,394 |
2017-02-09 | $48.50 | $48.71 | $48.50 | $48.62 | $42.00 | 53,460 |
2017-02-08 | $48.38 | $48.50 | $48.32 | $48.46 | $41.87 | 46,012 |
2017-02-07 | $48.46 | $48.46 | $48.35 | $48.39 | $41.81 | 50,405 |
2017-02-06 | $48.38 | $48.44 | $48.30 | $48.40 | $41.81 | 46,114 |
2017-02-03 | $48.53 | $48.59 | $48.37 | $48.59 | $41.98 | 93,639 |
2017-02-02 | $48.31 | $48.39 | $48.22 | $48.27 | $41.70 | 44,495 |
2017-02-01 | $48.44 | $48.44 | $48.17 | $48.32 | $41.75 | 67,079 |
2017-01-31 | $48.15 | $48.23 | $48.03 | $48.18 | $41.62 | 40,976 |
2017-01-30 | $48.20 | $48.20 | $47.97 | $48.19 | $41.63 | 160,637 |
2017-01-27 | $48.50 | $48.50 | $48.35 | $48.44 | $41.85 | 126,358 |
2017-01-26 | $48.60 | $48.60 | $48.45 | $48.51 | $41.91 | 75,976 |
2017-01-25 | $48.50 | $48.57 | $48.34 | $48.55 | $41.94 | 75,980 |
2017-01-24 | $48.07 | $48.27 | $48.06 | $48.26 | $41.69 | 284,896 |
2017-01-23 | $47.97 | $48.05 | $47.84 | $48.05 | $41.51 | 271,132 |
2017-01-20 | $47.88 | $47.99 | $47.85 | $47.95 | $41.43 | 87,574 |
2017-01-19 | $47.92 | $47.98 | $47.67 | $47.81 | $41.31 | 57,881 |
2017-01-18 | $48.02 | $48.02 | $47.86 | $47.94 | $41.42 | 78,325 |
2017-01-17 | $47.94 | $48.07 | $47.92 | $47.96 | $41.43 | 251,621 |
2017-01-13 | $48.04 | $48.12 | $48.03 | $48.10 | $41.55 | 127,447 |
2017-01-12 | $48.06 | $48.06 | $47.84 | $48.01 | $41.48 | 71,235 |
2017-01-11 | $47.99 | $48.06 | $47.80 | $48.06 | $41.52 | 51,478 |
2017-01-10 | $47.98 | $48.00 | $47.84 | $47.85 | $41.34 | 49,548 |
2017-01-09 | $47.89 | $47.90 | $47.78 | $47.80 | $41.30 | 236,507 |
2017-01-06 | $47.95 | $48.00 | $47.82 | $47.94 | $41.42 | 128,720 |
2017-01-05 | $47.89 | $48.00 | $47.83 | $48.00 | $41.47 | 144,175 |
2017-01-04 | $47.48 | $47.82 | $47.48 | $47.82 | $41.31 | 130,233 |
2017-01-03 | $47.36 | $47.51 | $47.26 | $47.44 | $40.98 | 527,290 |
2016-12-30 | $47.37 | $47.37 | $47.08 | $47.22 | $40.79 | 107,513 |
2016-12-29 | $47.15 | $47.28 | $47.15 | $47.23 | $40.80 | 100,614 |
2016-12-28 | $47.61 | $47.61 | $47.11 | $47.17 | $40.75 | 145,650 |
2016-12-27 | $47.72 | $47.78 | $47.64 | $47.70 | $40.89 | 206,550 |
2016-12-23 | $47.61 | $47.66 | $47.49 | $47.65 | $40.85 | 154,686 |
2016-12-22 | $47.61 | $47.69 | $47.47 | $47.57 | $40.78 | 144,513 |
2016-12-21 | $47.78 | $47.78 | $47.62 | $47.68 | $40.88 | 138,953 |
2016-12-20 | $47.80 | $47.80 | $47.61 | $47.74 | $40.93 | 130,370 |
2016-12-19 | $47.69 | $47.69 | $47.50 | $47.56 | $40.77 | 110,357 |
2016-12-16 | $47.73 | $47.73 | $47.45 | $47.55 | $40.77 | 208,764 |
2016-12-15 | $47.65 | $47.72 | $47.50 | $47.60 | $40.81 | 171,368 |
2016-12-14 | $47.93 | $48.19 | $47.54 | $47.54 | $40.76 | 197,848 |
2016-12-13 | $48.00 | $48.18 | $47.91 | $48.06 | $41.20 | 252,411 |
2016-12-12 | $47.93 | $47.93 | $47.65 | $47.71 | $40.90 | 113,015 |
2016-12-09 | $47.73 | $47.86 | $47.71 | $47.77 | $40.95 | 136,055 |
2016-12-08 | $47.68 | $47.81 | $47.56 | $47.65 | $40.85 | 106,286 |
2016-12-07 | $47.27 | $47.73 | $47.18 | $47.68 | $40.88 | 125,258 |
2016-12-06 | $46.94 | $47.17 | $46.94 | $47.15 | $40.42 | 135,730 |
2016-12-05 | $46.95 | $46.99 | $46.83 | $46.90 | $40.21 | 238,211 |
2016-12-02 | $46.57 | $46.73 | $46.57 | $46.69 | $40.03 | 144,416 |
2016-12-01 | $46.88 | $46.91 | $46.50 | $46.62 | $39.97 | 196,759 |
2016-11-30 | $47.08 | $47.08 | $46.75 | $46.80 | $40.12 | 209,474 |
2016-11-29 | $46.79 | $46.97 | $46.70 | $46.92 | $40.23 | 154,565 |
2016-11-28 | $46.92 | $46.92 | $46.67 | $46.69 | $40.03 | 64,659 |
2016-11-25 | $46.91 | $46.91 | $46.74 | $46.86 | $40.17 | 73,132 |
2016-11-23 | $46.77 | $46.77 | $46.53 | $46.73 | $40.06 | 99,728 |
2016-11-22 | $46.87 | $46.87 | $46.66 | $46.87 | $40.18 | 61,198 |
2016-11-21 | $46.60 | $46.72 | $46.51 | $46.69 | $40.03 | 93,121 |
2016-11-18 | $46.70 | $46.70 | $46.28 | $46.36 | $39.75 | 62,008 |
2016-11-17 | $46.49 | $46.65 | $46.45 | $46.57 | $39.93 | 101,640 |
2016-11-16 | $46.45 | $46.48 | $46.38 | $46.44 | $39.81 | 45,655 |
2016-11-15 | $46.28 | $46.62 | $46.28 | $46.52 | $39.88 | 77,385 |
2016-11-14 | $46.41 | $46.41 | $46.15 | $46.23 | $39.63 | 53,813 |
2016-11-11 | $46.27 | $46.48 | $46.18 | $46.38 | $39.76 | 106,574 |
2016-11-10 | $46.93 | $46.93 | $46.26 | $46.48 | $39.85 | 253,190 |
2016-11-09 | $46.30 | $46.82 | $46.14 | $46.73 | $40.06 | 72,145 |
2016-11-08 | $46.49 | $46.79 | $46.38 | $46.58 | $39.93 | 61,989 |
2016-11-07 | $46.25 | $46.53 | $46.25 | $46.50 | $39.87 | 62,960 |
2016-11-04 | $45.91 | $46.07 | $45.81 | $45.81 | $39.27 | 56,849 |
2016-11-03 | $46.13 | $46.21 | $45.94 | $45.98 | $39.42 | 38,545 |
2016-11-02 | $46.24 | $46.32 | $46.01 | $46.04 | $39.47 | 64,207 |
2016-11-01 | $46.83 | $46.83 | $46.15 | $46.34 | $39.73 | 103,968 |
2016-10-31 | $46.64 | $46.64 | $46.46 | $46.57 | $39.93 | 21,325 |
2016-10-28 | $46.60 | $46.68 | $46.40 | $46.50 | $39.87 | 26,496 |
2016-10-27 | $46.94 | $46.94 | $46.57 | $46.59 | $39.94 | 66,776 |
2016-10-26 | $46.74 | $46.87 | $46.60 | $46.75 | $40.08 | 28,883 |
2016-10-25 | $46.94 | $46.99 | $46.82 | $46.89 | $40.20 | 52,218 |
2016-10-24 | $47.06 | $47.10 | $46.90 | $46.98 | $40.28 | 39,222 |
2016-10-21 | $46.65 | $46.91 | $46.65 | $46.91 | $40.22 | 20,514 |
2016-10-20 | $46.89 | $46.98 | $46.75 | $46.94 | $40.24 | 25,002 |
2016-10-19 | $46.90 | $47.00 | $46.82 | $46.95 | $40.25 | 65,768 |
2016-10-18 | $46.93 | $46.94 | $46.78 | $46.78 | $40.11 | 37,979 |
2016-10-17 | $46.48 | $46.56 | $46.43 | $46.48 | $39.85 | 31,389 |
2016-10-14 | $46.73 | $46.82 | $46.50 | $46.58 | $39.93 | 13,442 |
2016-10-13 | $46.38 | $46.67 | $46.18 | $46.57 | $39.93 | 48,498 |
2016-10-12 | $46.68 | $46.75 | $46.56 | $46.72 | $40.05 | 45,262 |
2016-10-11 | $47.09 | $47.09 | $46.55 | $46.72 | $40.05 | 54,368 |
2016-10-10 | $47.16 | $47.34 | $47.16 | $47.23 | $40.49 | 15,378 |
2016-10-07 | $47.17 | $47.17 | $46.84 | $47.11 | $40.39 | 22,941 |
2016-10-06 | $47.15 | $47.27 | $47.06 | $47.24 | $40.50 | 17,437 |
2016-10-05 | $47.33 | $47.38 | $47.17 | $47.30 | $40.55 | 27,254 |
2016-10-04 | $47.32 | $47.37 | $46.98 | $47.10 | $40.38 | 30,121 |
2016-10-03 | $47.48 | $47.49 | $47.29 | $47.42 | $40.54 | 13,702 |
2016-09-30 | $47.33 | $47.58 | $47.27 | $47.48 | $40.59 | 28,354 |
2016-09-29 | $47.59 | $47.63 | $47.13 | $47.23 | $40.37 | 39,814 |
2016-09-28 | $47.58 | $47.64 | $47.26 | $47.64 | $40.72 | 21,330 |
2016-09-27 | $47.07 | $47.41 | $47.07 | $47.40 | $40.52 | 27,301 |
2016-09-26 | $47.35 | $47.35 | $47.11 | $47.13 | $40.28 | 29,993 |
2016-09-23 | $47.55 | $47.63 | $47.44 | $47.48 | $40.59 | 42,841 |
2016-09-22 | $47.65 | $47.94 | $47.65 | $47.79 | $40.85 | 47,982 |
2016-09-21 | $47.05 | $47.49 | $47.01 | $47.45 | $40.56 | 28,300 |
2016-09-20 | $46.96 | $47.09 | $46.80 | $46.83 | $40.03 | 25,805 |
2016-09-19 | $46.92 | $47.00 | $46.71 | $46.79 | $40.00 | 21,366 |
2016-09-16 | $46.64 | $46.73 | $46.51 | $46.64 | $39.87 | 18,882 |
2016-09-15 | $46.53 | $47.01 | $46.48 | $46.94 | $40.13 | 39,187 |
2016-09-14 | $46.48 | $46.74 | $46.48 | $46.56 | $39.80 | 26,203 |
2016-09-13 | $46.90 | $46.90 | $46.41 | $46.53 | $39.77 | 61,256 |
2016-09-12 | $46.51 | $47.32 | $46.50 | $47.26 | $40.40 | 31,876 |
2016-09-09 | $47.46 | $47.46 | $46.75 | $46.75 | $39.96 | 62,109 |
2016-09-08 | $47.87 | $47.91 | $47.74 | $47.78 | $40.84 | 33,797 |
2016-09-07 | $47.85 | $47.98 | $47.80 | $47.86 | $40.91 | 42,765 |
2016-09-06 | $47.71 | $47.85 | $47.68 | $47.84 | $40.89 | 25,088 |
2016-09-02 | $47.48 | $47.70 | $47.48 | $47.63 | $40.71 | 26,143 |
2016-09-01 | $47.26 | $47.34 | $47.09 | $47.32 | $40.45 | 32,025 |
2016-08-31 | $47.26 | $47.27 | $47.02 | $47.20 | $40.35 | 28,118 |
2016-08-30 | $47.40 | $47.50 | $47.17 | $47.27 | $40.41 | 29,025 |
2016-08-29 | $47.10 | $47.44 | $47.10 | $47.39 | $40.51 | 16,167 |
2016-08-26 | $47.50 | $47.73 | $47.02 | $47.18 | $40.33 | 19,793 |
2016-08-25 | $47.36 | $47.42 | $47.28 | $47.32 | $40.45 | 20,512 |
2016-08-24 | $47.57 | $47.60 | $47.35 | $47.35 | $40.48 | 17,933 |
2016-08-23 | $47.59 | $47.76 | $47.53 | $47.58 | $40.67 | 28,869 |
2016-08-22 | $47.38 | $47.50 | $47.33 | $47.48 | $40.59 | 22,071 |
2016-08-19 | $47.32 | $47.75 | $47.31 | $47.50 | $40.60 | 25,801 |
2016-08-18 | $47.38 | $47.64 | $47.38 | $47.62 | $40.71 | 24,694 |
2016-08-17 | $47.39 | $47.50 | $47.23 | $47.42 | $40.54 | 17,524 |
2016-08-16 | $47.51 | $47.55 | $47.43 | $47.46 | $40.57 | 23,119 |
2016-08-15 | $47.51 | $47.67 | $47.48 | $47.64 | $40.72 | 45,473 |
2016-08-12 | $47.56 | $47.58 | $47.32 | $47.53 | $40.63 | 28,621 |
2016-08-11 | $47.39 | $47.59 | $47.35 | $47.56 | $40.66 | 21,364 |
2016-08-10 | $47.39 | $47.42 | $47.26 | $47.27 | $40.41 | 14,718 |
2016-08-09 | $47.26 | $47.42 | $47.16 | $47.29 | $40.42 | 30,691 |
2016-08-08 | $47.18 | $47.21 | $47.02 | $47.12 | $40.28 | 24,997 |
2016-08-05 | $46.88 | $47.08 | $46.88 | $47.08 | $40.24 | 52,572 |
2016-08-04 | $46.78 | $46.90 | $46.70 | $46.76 | $39.97 | 15,390 |
2016-08-03 | $46.56 | $46.69 | $46.51 | $46.69 | $39.91 | 60,516 |
2016-08-02 | $46.85 | $46.85 | $46.53 | $46.58 | $39.82 | 38,303 |
2016-08-01 | $46.98 | $47.26 | $46.81 | $46.94 | $40.13 | 33,227 |
2016-07-29 | $46.82 | $47.13 | $46.81 | $47.08 | $40.24 | 16,824 |
2016-07-28 | $46.95 | $46.95 | $46.58 | $46.82 | $40.02 | 21,068 |
2016-07-27 | $46.75 | $46.86 | $46.56 | $46.80 | $40.01 | 47,667 |
2016-07-26 | $46.73 | $46.76 | $46.50 | $46.69 | $39.91 | 39,467 |
2016-07-25 | $46.71 | $46.71 | $46.49 | $46.60 | $39.83 | 14,173 |
2016-07-22 | $46.47 | $46.73 | $46.47 | $46.71 | $39.93 | 24,859 |
2016-07-21 | $46.66 | $46.73 | $46.43 | $46.57 | $39.81 | 28,360 |
2016-07-20 | $46.50 | $46.74 | $46.50 | $46.72 | $39.94 | 27,428 |
2016-07-19 | $46.58 | $46.58 | $46.32 | $46.43 | $39.69 | 19,103 |
2016-07-18 | $46.51 | $46.71 | $46.47 | $46.55 | $39.79 | 34,357 |
2016-07-15 | $46.60 | $46.64 | $46.44 | $46.55 | $39.79 | 17,236 |
2016-07-14 | $46.62 | $46.75 | $46.51 | $46.65 | $39.88 | 29,166 |
2016-07-13 | $46.55 | $46.55 | $46.27 | $46.44 | $39.70 | 41,053 |
2016-07-12 | $46.43 | $46.59 | $46.36 | $46.47 | $39.72 | 45,465 |
2016-07-11 | $46.00 | $46.20 | $46.00 | $46.12 | $39.42 | 25,346 |
2016-07-08 | $45.42 | $45.81 | $45.42 | $45.71 | $39.07 | 28,865 |
2016-07-07 | $45.53 | $45.53 | $45.03 | $45.20 | $38.64 | 25,166 |
2016-07-06 | $44.95 | $45.29 | $44.76 | $45.27 | $38.70 | 25,400 |
2016-07-05 | $45.97 | $45.97 | $45.40 | $45.64 | $38.67 | 29,356 |
2016-07-01 | $45.71 | $46.13 | $45.71 | $46.01 | $38.98 | 21,740 |
2016-06-30 | $45.50 | $45.93 | $45.41 | $45.87 | $38.86 | 30,874 |
2016-06-29 | $45.30 | $45.49 | $45.19 | $45.30 | $38.38 | 45,461 |
2016-06-28 | $44.63 | $44.80 | $44.41 | $44.78 | $37.94 | 39,630 |
2016-06-27 | $44.14 | $44.40 | $43.77 | $44.02 | $37.30 | 70,606 |
2016-06-24 | $44.42 | $45.34 | $44.12 | $44.61 | $37.80 | 118,947 |
2016-06-23 | $46.37 | $46.65 | $46.20 | $46.65 | $39.53 | 19,437 |
2016-06-22 | $46.08 | $46.21 | $45.90 | $45.98 | $38.96 | 47,291 |
2016-06-21 | $45.97 | $46.15 | $45.85 | $45.95 | $38.93 | 27,325 |
2016-06-20 | $46.09 | $46.10 | $45.76 | $45.84 | $38.84 | 11,904 |
2016-06-17 | $45.31 | $45.41 | $45.07 | $45.28 | $38.36 | 17,186 |
2016-06-16 | $44.88 | $45.26 | $44.66 | $45.26 | $38.35 | 19,923 |
2016-06-15 | $45.28 | $45.44 | $45.20 | $45.23 | $38.32 | 12,920 |
2016-06-14 | $45.24 | $45.24 | $44.92 | $45.14 | $38.25 | 23,737 |
2016-06-13 | $45.62 | $45.69 | $45.28 | $45.28 | $38.36 | 41,729 |
2016-06-10 | $45.92 | $45.99 | $45.65 | $45.77 | $38.78 | 24,245 |
2016-06-09 | $46.36 | $46.46 | $46.28 | $46.44 | $39.35 | 29,846 |
2016-06-08 | $46.61 | $46.68 | $46.53 | $46.61 | $39.49 | 56,303 |
2016-06-07 | $46.44 | $46.61 | $46.44 | $46.48 | $39.38 | 63,643 |
2016-06-06 | $46.12 | $46.41 | $46.12 | $46.30 | $39.23 | 35,708 |
2016-06-03 | $45.95 | $46.17 | $45.87 | $46.09 | $39.05 | 32,417 |
2016-06-02 | $45.76 | $46.00 | $45.76 | $45.99 | $38.97 | 22,547 |
2016-06-01 | $45.72 | $45.91 | $45.58 | $45.88 | $38.87 | 30,135 |
2016-05-31 | $45.91 | $46.02 | $45.73 | $45.89 | $38.88 | 40,642 |
2016-05-27 | $45.87 | $45.96 | $45.79 | $45.88 | $38.87 | 20,370 |
2016-05-26 | $45.86 | $45.92 | $45.77 | $45.90 | $38.89 | 17,190 |
2016-05-25 | $45.68 | $45.87 | $45.68 | $45.81 | $38.81 | 32,307 |
2016-05-24 | $45.08 | $45.56 | $45.08 | $45.51 | $38.56 | 33,882 |
2016-05-23 | $45.14 | $45.14 | $44.92 | $44.99 | $38.12 | 29,153 |
2016-05-20 | $44.96 | $45.16 | $44.96 | $45.06 | $38.18 | 40,802 |
2016-05-19 | $44.84 | $44.86 | $44.64 | $44.82 | $37.98 | 26,851 |
2016-05-18 | $45.03 | $45.33 | $44.89 | $45.00 | $38.13 | 24,975 |
2016-05-17 | $45.33 | $45.36 | $44.91 | $45.04 | $38.16 | 28,103 |
2016-05-16 | $44.92 | $45.42 | $44.92 | $45.35 | $38.42 | 24,088 |
2016-05-13 | $45.28 | $45.28 | $44.84 | $44.97 | $38.10 | 38,881 |
2016-05-12 | $45.50 | $45.50 | $45.13 | $45.26 | $38.35 | 49,790 |
2016-05-11 | $45.56 | $45.56 | $45.29 | $45.31 | $38.39 | 17,500 |
2016-05-10 | $45.39 | $45.66 | $45.39 | $45.66 | $38.69 | 18,478 |
2016-05-09 | $45.17 | $45.28 | $45.01 | $45.13 | $38.24 | 33,689 |
2016-05-06 | $44.95 | $45.21 | $44.92 | $45.18 | $38.28 | 27,785 |
2016-05-05 | $45.19 | $45.19 | $44.99 | $45.07 | $38.19 | 26,901 |
2016-05-04 | $45.19 | $45.22 | $45.01 | $45.05 | $38.17 | 38,074 |
2016-05-03 | $45.65 | $45.65 | $45.29 | $45.39 | $38.46 | 76,429 |
2016-05-02 | $45.80 | $45.89 | $45.65 | $45.84 | $38.84 | 37,699 |
2016-04-29 | $45.70 | $45.70 | $45.37 | $45.59 | $38.63 | 48,900 |
2016-04-28 | $45.88 | $46.15 | $45.67 | $45.70 | $38.72 | 70,191 |
2016-04-27 | $46.03 | $46.23 | $45.91 | $46.17 | $39.12 | 25,312 |
2016-04-26 | $45.98 | $46.08 | $45.93 | $46.08 | $39.04 | 21,965 |
2016-04-25 | $45.94 | $46.01 | $45.82 | $45.92 | $38.91 | 36,266 |
2016-04-22 | $46.08 | $46.13 | $45.91 | $46.08 | $39.04 | 28,819 |
2016-04-21 | $46.35 | $46.35 | $46.02 | $46.08 | $39.04 | 27,929 |
2016-04-20 | $46.41 | $46.47 | $46.19 | $46.28 | $39.21 | 28,410 |
2016-04-19 | $46.08 | $46.38 | $46.08 | $46.30 | $39.23 | 44,224 |
2016-04-18 | $45.57 | $45.98 | $45.57 | $45.98 | $38.96 | 42,792 |
2016-04-15 | $45.80 | $45.80 | $45.64 | $45.71 | $38.73 | 97,214 |
2016-04-14 | $45.87 | $45.91 | $45.68 | $45.70 | $38.72 | 30,520 |
2016-04-13 | $45.51 | $45.78 | $45.51 | $45.70 | $38.72 | 58,215 |
2016-04-12 | $44.99 | $45.29 | $44.83 | $45.25 | $38.34 | 28,614 |
2016-04-11 | $45.02 | $45.19 | $44.80 | $44.83 | $37.98 | 26,846 |
2016-04-08 | $44.94 | $45.00 | $44.75 | $44.82 | $37.98 | 65,490 |
2016-04-07 | $44.71 | $44.77 | $44.36 | $44.47 | $37.68 | 31,262 |
2016-04-06 | $44.52 | $44.90 | $44.45 | $44.88 | $38.03 | 60,488 |
2016-04-05 | $44.58 | $44.60 | $44.40 | $44.40 | $37.62 | 46,647 |
2016-04-04 | $45.14 | $45.14 | $44.88 | $44.97 | $38.10 | 94,321 |
2016-04-01 | $44.93 | $45.28 | $44.79 | $45.25 | $38.20 | 68,636 |
2016-03-31 | $45.51 | $45.51 | $45.25 | $45.31 | $38.25 | 40,935 |
2016-03-30 | $45.45 | $45.61 | $45.30 | $45.44 | $38.36 | 44,162 |
2016-03-29 | $44.76 | $45.24 | $44.63 | $45.20 | $38.16 | 66,306 |
2016-03-28 | $44.90 | $44.90 | $44.69 | $44.75 | $37.78 | 52,112 |
2016-03-24 | $44.45 | $44.67 | $44.45 | $44.67 | $37.71 | 27,678 |
2016-03-23 | $44.99 | $45.00 | $44.77 | $44.77 | $37.80 | 26,461 |
2016-03-22 | $45.14 | $45.24 | $44.98 | $45.13 | $38.10 | 32,615 |
2016-03-21 | $45.22 | $45.22 | $44.99 | $45.20 | $38.16 | 57,996 |
2016-03-18 | $45.19 | $45.24 | $45.10 | $45.18 | $38.14 | 67,441 |
2016-03-17 | $44.79 | $45.15 | $44.75 | $45.11 | $38.08 | 50,580 |
2016-03-16 | $44.22 | $44.76 | $44.22 | $44.70 | $37.74 | 40,014 |
2016-03-15 | $44.37 | $44.41 | $44.23 | $44.39 | $37.47 | 49,602 |
2016-03-14 | $44.56 | $44.72 | $44.55 | $44.64 | $37.69 | 26,345 |
2016-03-11 | $44.35 | $44.73 | $44.35 | $44.73 | $37.76 | 34,914 |
2016-03-10 | $44.21 | $44.30 | $43.60 | $43.93 | $37.09 | 39,876 |
2016-03-09 | $43.96 | $44.05 | $43.89 | $43.98 | $37.13 | 60,948 |
2016-03-08 | $44.06 | $44.06 | $43.79 | $43.79 | $36.97 | 19,914 |
2016-03-07 | $44.00 | $44.30 | $43.97 | $44.24 | $37.35 | 52,200 |
2016-03-04 | $44.09 | $44.39 | $44.06 | $44.23 | $37.34 | 65,202 |
2016-03-03 | $43.70 | $44.00 | $43.70 | $43.98 | $37.13 | 41,183 |
2016-03-02 | $43.47 | $43.75 | $43.43 | $43.75 | $36.93 | 43,179 |
2016-03-01 | $43.08 | $43.52 | $42.98 | $43.52 | $36.74 | 26,280 |
2016-02-29 | $42.93 | $42.99 | $42.68 | $42.68 | $36.03 | 75,400 |
2016-02-26 | $43.18 | $43.18 | $42.79 | $42.85 | $36.17 | 45,678 |
2016-02-25 | $42.68 | $42.94 | $42.50 | $42.94 | $36.25 | 35,185 |
2016-02-24 | $42.10 | $42.59 | $41.95 | $42.53 | $35.90 | 28,546 |
2016-02-23 | $42.82 | $42.82 | $42.45 | $42.49 | $35.87 | 65,523 |
2016-02-22 | $42.76 | $42.99 | $42.76 | $42.98 | $36.28 | 40,582 |
2016-02-19 | $42.37 | $42.54 | $42.27 | $42.50 | $35.88 | 33,950 |
2016-02-18 | $42.84 | $42.84 | $42.50 | $42.52 | $35.90 | 35,775 |
2016-02-17 | $42.34 | $42.67 | $42.25 | $42.64 | $36.00 | 77,406 |
2016-02-16 | $41.93 | $42.08 | $41.71 | $42.08 | $35.52 | 70,425 |
2016-02-12 | $41.25 | $41.45 | $41.01 | $41.44 | $34.98 | 39,539 |
2016-02-11 | $40.83 | $41.29 | $40.66 | $40.91 | $34.54 | 77,429 |
2016-02-10 | $41.68 | $41.85 | $41.32 | $41.35 | $34.91 | 33,912 |
2016-02-09 | $41.03 | $41.46 | $41.03 | $41.32 | $34.88 | 51,541 |
2016-02-08 | $41.62 | $42.01 | $41.18 | $41.53 | $35.06 | 135,854 |
2016-02-05 | $42.54 | $42.54 | $41.87 | $42.01 | $35.47 | 39,646 |
2016-02-04 | $42.46 | $42.74 | $42.33 | $42.54 | $35.91 | 44,994 |
2016-02-03 | $42.50 | $42.54 | $41.96 | $42.48 | $35.86 | 61,326 |
2016-02-02 | $42.52 | $42.67 | $42.15 | $42.23 | $35.65 | 67,111 |
2016-02-01 | $42.74 | $43.04 | $42.66 | $42.93 | $36.24 | 134,423 |
2016-01-29 | $42.40 | $42.98 | $42.36 | $42.98 | $36.28 | 307,898 |
2016-01-28 | $42.29 | $42.37 | $41.93 | $42.24 | $35.66 | 269,450 |
2016-01-27 | $42.28 | $42.54 | $41.92 | $41.99 | $35.45 | 58,489 |
2016-01-26 | $41.95 | $42.33 | $41.93 | $42.31 | $35.72 | 84,296 |
2016-01-25 | $42.17 | $42.17 | $41.77 | $41.81 | $35.30 | 193,356 |
2016-01-22 | $42.16 | $42.28 | $42.00 | $42.28 | $35.69 | 315,428 |
2016-01-21 | $41.37 | $41.73 | $41.03 | $41.49 | $35.03 | 211,383 |
2016-01-20 | $41.32 | $41.55 | $40.59 | $41.34 | $34.90 | 129,667 |
2016-01-19 | $42.24 | $42.24 | $41.56 | $41.86 | $35.34 | 543,407 |
2016-01-15 | $41.70 | $41.92 | $41.48 | $41.72 | $35.22 | 324,615 |
2016-01-14 | $42.30 | $42.84 | $42.07 | $42.63 | $35.99 | 119,039 |
2016-01-13 | $43.04 | $43.04 | $42.12 | $42.18 | $35.61 | 68,704 |
2016-01-12 | $42.94 | $42.99 | $42.52 | $42.87 | $36.19 | 56,640 |
2016-01-11 | $42.86 | $42.96 | $42.35 | $42.65 | $36.01 | 497,083 |
2016-01-08 | $43.35 | $43.35 | $42.60 | $42.63 | $35.99 | 211,049 |
2016-01-07 | $43.19 | $43.50 | $42.98 | $43.02 | $36.32 | 78,088 |
2016-01-06 | $43.90 | $43.99 | $43.67 | $43.80 | $36.98 | 69,456 |
2016-01-05 | $44.35 | $44.40 | $44.15 | $44.38 | $37.47 | 67,337 |
2016-01-04 | $44.40 | $44.80 | $43.91 | $44.32 | $37.42 | 850,306 |
2015-12-31 | $45.13 | $45.19 | $44.84 | $44.84 | $37.85 | 101,269 |
2015-12-30 | $45.47 | $45.47 | $45.22 | $45.25 | $38.20 | 135,447 |
2015-12-29 | $45.45 | $45.57 | $45.39 | $45.48 | $38.39 | 247,233 |
2015-12-28 | $45.17 | $45.72 | $44.99 | $45.17 | $38.13 | 434,851 |
2015-12-24 | $45.55 | $45.63 | $45.41 | $45.52 | $38.19 | 61,736 |
2015-12-23 | $45.36 | $45.60 | $45.20 | $45.60 | $38.25 | 156,853 |
2015-12-22 | $45.07 | $45.17 | $44.81 | $45.12 | $37.85 | 262,997 |
2015-12-21 | $45.02 | $45.02 | $44.60 | $44.78 | $37.57 | 470,291 |
2015-12-18 | $44.94 | $44.98 | $44.63 | $44.64 | $37.45 | 217,053 |
2015-12-17 | $45.64 | $45.64 | $45.06 | $45.09 | $37.83 | 237,620 |
2015-12-16 | $45.26 | $45.60 | $45.07 | $45.55 | $38.21 | 293,591 |
2015-12-15 | $45.11 | $45.11 | $44.90 | $44.91 | $37.67 | 394,162 |
2015-12-14 | $44.61 | $44.75 | $44.29 | $44.60 | $37.41 | 241,013 |
2015-12-11 | $44.89 | $44.89 | $44.50 | $44.57 | $37.39 | 304,893 |
2015-12-10 | $45.39 | $45.45 | $45.18 | $45.28 | $37.99 | 209,794 |
2015-12-09 | $45.47 | $45.67 | $45.03 | $45.24 | $37.95 | 127,056 |
2015-12-08 | $45.36 | $45.56 | $45.25 | $45.38 | $38.07 | 255,376 |
2015-12-07 | $45.98 | $45.98 | $45.66 | $45.84 | $38.45 | 154,493 |
2015-12-04 | $45.55 | $46.13 | $45.51 | $46.09 | $38.66 | 154,041 |
2015-12-03 | $46.13 | $46.14 | $45.41 | $45.55 | $38.21 | 323,198 |
2015-12-02 | $46.34 | $46.35 | $45.92 | $46.00 | $38.59 | 350,731 |
2015-12-01 | $46.26 | $46.35 | $46.14 | $46.35 | $38.88 | 218,025 |
2015-11-30 | $46.05 | $46.07 | $45.91 | $45.97 | $38.56 | 154,105 |
2015-11-27 | $46.13 | $46.13 | $46.00 | $46.05 | $38.63 | 10,731 |
2015-11-25 | $46.18 | $46.18 | $45.98 | $46.08 | $38.66 | 79,833 |
2015-11-24 | $45.71 | $46.12 | $45.71 | $46.00 | $38.59 | 164,222 |
2015-11-23 | $46.13 | $46.17 | $45.92 | $46.01 | $38.60 | 190,230 |
2015-11-20 | $46.26 | $46.28 | $46.09 | $46.13 | $38.70 | 144,876 |
2015-11-19 | $45.99 | $46.16 | $45.99 | $46.09 | $38.66 | 128,138 |
2015-11-18 | $45.62 | $46.00 | $45.51 | $46.00 | $38.59 | 109,012 |
2015-11-17 | $45.50 | $45.71 | $45.43 | $45.51 | $38.18 | 53,207 |
2015-11-16 | $45.10 | $45.49 | $45.01 | $45.49 | $38.16 | 97,418 |
2015-11-13 | $45.34 | $45.34 | $44.97 | $45.01 | $37.76 | 43,791 |
2015-11-12 | $45.66 | $45.66 | $45.33 | $45.33 | $38.03 | 102,872 |
2015-11-11 | $45.92 | $45.95 | $45.79 | $45.79 | $38.41 | 153,034 |
2015-11-10 | $45.65 | $45.79 | $45.58 | $45.72 | $38.35 | 46,097 |
2015-11-09 | $46.00 | $46.00 | $45.57 | $45.76 | $38.39 | 100,356 |
2015-11-06 | $46.13 | $46.19 | $45.91 | $46.11 | $38.68 | 80,606 |
2015-11-05 | $46.45 | $46.45 | $46.19 | $46.29 | $38.83 | 51,231 |
2015-11-04 | $46.63 | $46.63 | $46.25 | $46.31 | $38.85 | 38,284 |
2015-11-03 | $46.34 | $46.59 | $46.22 | $46.48 | $38.99 | 73,695 |
2015-11-02 | $46.18 | $46.43 | $46.14 | $46.39 | $38.92 | 76,528 |
2015-10-30 | $46.11 | $46.23 | $45.96 | $46.05 | $38.63 | 31,598 |
2015-10-29 | $46.16 | $46.18 | $45.67 | $46.11 | $38.68 | 85,657 |
2015-10-28 | $46.10 | $46.38 | $45.97 | $46.34 | $38.87 | 32,907 |
2015-10-27 | $46.08 | $46.12 | $45.91 | $46.04 | $38.62 | 56,710 |
2015-10-26 | $46.39 | $46.39 | $46.16 | $46.27 | $38.82 | 46,355 |
2015-10-23 | $46.34 | $46.45 | $46.22 | $46.38 | $38.91 | 40,743 |
2015-10-22 | $45.82 | $46.13 | $45.78 | $45.96 | $38.56 | 67,995 |
2015-10-21 | $45.79 | $45.90 | $45.52 | $45.52 | $38.19 | 28,179 |
2015-10-20 | $45.61 | $45.79 | $45.54 | $45.69 | $38.33 | 45,560 |
2015-10-19 | $45.65 | $45.76 | $45.55 | $45.76 | $38.39 | 39,094 |
2015-10-16 | $45.81 | $45.87 | $45.60 | $45.75 | $38.38 | 64,377 |
2015-10-15 | $45.35 | $45.76 | $45.30 | $45.76 | $38.39 | 32,749 |
2015-10-14 | $45.17 | $45.35 | $45.11 | $45.11 | $37.84 | 34,831 |
2015-10-13 | $45.31 | $45.45 | $45.13 | $45.22 | $37.93 | 19,110 |
2015-10-12 | $45.54 | $45.61 | $45.46 | $45.50 | $38.17 | 47,182 |
2015-10-09 | $45.61 | $45.64 | $45.40 | $45.47 | $38.14 | 27,374 |
2015-10-08 | $45.22 | $45.52 | $45.06 | $45.47 | $38.14 | 21,214 |
2015-10-07 | $45.20 | $45.29 | $44.93 | $45.22 | $37.93 | 45,309 |
2015-10-06 | $44.91 | $44.93 | $44.70 | $44.83 | $37.61 | 78,736 |
2015-10-05 | $44.50 | $44.85 | $44.50 | $44.85 | $37.62 | 85,871 |
2015-10-02 | $43.24 | $44.20 | $43.24 | $44.20 | $37.08 | 43,512 |
2015-10-01 | $43.72 | $43.75 | $43.40 | $43.68 | $36.53 | 42,796 |
2015-09-30 | $43.46 | $43.63 | $43.33 | $43.63 | $36.49 | 95,235 |
2015-09-29 | $43.04 | $43.10 | $42.79 | $42.93 | $35.91 | 34,474 |
2015-09-28 | $43.58 | $43.58 | $42.92 | $43.03 | $35.99 | 52,582 |
2015-09-25 | $44.08 | $44.08 | $43.62 | $43.78 | $36.62 | 23,964 |
2015-09-24 | $43.45 | $43.70 | $43.31 | $43.60 | $36.47 | 33,482 |
2015-09-23 | $44.08 | $44.08 | $43.66 | $43.81 | $36.64 | 34,973 |
2015-09-22 | $44.17 | $44.17 | $43.63 | $43.95 | $36.76 | 43,890 |
2015-09-21 | $44.55 | $44.72 | $44.38 | $44.52 | $37.24 | 34,989 |
2015-09-18 | $44.64 | $44.87 | $44.40 | $44.42 | $37.15 | 38,340 |
2015-09-17 | $45.16 | $45.55 | $44.99 | $45.21 | $37.81 | 58,974 |
2015-09-16 | $44.80 | $45.13 | $44.76 | $45.12 | $37.74 | 43,847 |
2015-09-15 | $44.40 | $44.75 | $44.33 | $44.70 | $37.39 | 24,417 |
2015-09-14 | $44.47 | $44.47 | $44.26 | $44.38 | $37.12 | 26,227 |
2015-09-11 | $44.39 | $44.56 | $44.17 | $44.53 | $37.24 | 26,582 |
2015-09-10 | $44.24 | $44.59 | $44.11 | $44.34 | $37.09 | 41,446 |
2015-09-09 | $45.00 | $45.00 | $44.17 | $44.18 | $36.95 | 55,639 |
2015-09-08 | $44.44 | $44.51 | $44.25 | $44.51 | $37.23 | 46,827 |
iShares Core Aggressive Allocation ETF (AOA) News Headlines
Recent iShares Core Aggressive Allocation ETF (AOA) News
Similar Companies to iShares Core Aggressive Allocation ETF (AOA) 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 | -- | -- | -- |