iShares Core Growth Allocation ETF (AOR) Exchange: NYSE ARCA
Data as of May 2, 2025
$57.28 ($0.23) 0.40%
iShares Core Growth Allocation ETF - Daily Information
Click for more stock information on iShares Core Growth Allocation ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $56.95 |
Previous Close | $57.28 |
High | $57.31 |
Low | $56.91 |
Adjusted Open | $56.95 |
Previous Adjusted Close | $57.28 |
Adjusted High | $57.31 |
Adjusted Low | $56.91 |
About iShares Core Growth Allocation ETF (AOR)
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 Growth 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 a “growth” target risk allocation strategy as defined by SPDJI. The Underlying Index seeks to provide increased exposure to equities, while also using some fixed income exposure to dampen risk. SPDJI’s estimation of a growth target risk allocation may differ from your own.The Fund is designed for investors seeking moderate capital appreciation and some opportunity for current income and capital preservation. As of July 31, 2019, the Underlying Index included a fixed allocation of 60% of its assets in Underlying Funds that invest primarily in equity securities and 40% of its assets in Underlying Funds that invest primarily in bonds. As of July 31, 2019, the Fund invested approximately 58.94% of its assets in Underlying Funds that invest primarily in equity securities, 40.93% 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 Growth Allocation ETF (AOR)
Historical Stock Data for iShares Core Growth Allocation ETF (AOR)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $56.95 | $57.31 | $56.91 | $57.28 | $57.28 | 148,875 |
2025-04-24 | $56.42 | $57.09 | $56.42 | $57.05 | $57.05 | 242,982 |
2025-04-23 | $56.80 | $56.94 | $56.28 | $56.37 | $56.37 | 169,458 |
2025-04-22 | $55.74 | $56.10 | $55.60 | $55.92 | $55.92 | 248,617 |
2025-04-21 | $55.66 | $55.66 | $54.90 | $55.11 | $55.11 | 661,938 |
2025-04-17 | $55.71 | $56.04 | $55.70 | $55.70 | $55.70 | 238,610 |
2025-04-16 | $55.94 | $56.06 | $55.40 | $55.56 | $55.56 | 265,072 |
2025-04-15 | $56.08 | $56.29 | $56.05 | $56.18 | $56.18 | 335,625 |
2025-04-14 | $56.01 | $56.21 | $55.75 | $55.95 | $55.95 | 529,812 |
2025-04-11 | $54.99 | $55.68 | $54.64 | $55.68 | $55.68 | 642,633 |
2025-04-10 | $55.48 | $55.48 | $54.15 | $55.01 | $55.01 | 345,120 |
2025-04-09 | $52.97 | $56.14 | $52.97 | $55.91 | $55.91 | 538,193 |
2025-04-08 | $54.80 | $55.04 | $52.98 | $53.36 | $53.36 | 460,396 |
2025-04-07 | $53.45 | $55.00 | $53.04 | $53.72 | $53.72 | 817,704 |
2025-04-04 | $55.60 | $55.64 | $54.43 | $54.43 | $54.43 | 377,751 |
2025-04-03 | $56.71 | $57.02 | $56.29 | $56.29 | $56.29 | 400,517 |
2025-04-02 | $57.28 | $57.76 | $57.25 | $57.76 | $57.76 | 91,193 |
2025-04-01 | $57.43 | $57.83 | $57.39 | $57.74 | $57.49 | 233,714 |
2025-03-31 | $57.22 | $57.63 | $56.98 | $57.57 | $57.32 | 161,397 |
2025-03-28 | $57.81 | $57.91 | $57.44 | $57.46 | $57.21 | 117,277 |
2025-03-27 | $57.97 | $58.11 | $57.81 | $57.96 | $57.71 | 108,102 |
2025-03-26 | $58.43 | $58.43 | $57.93 | $58.19 | $57.94 | 74,447 |
2025-03-25 | $58.39 | $58.50 | $58.36 | $58.40 | $58.15 | 86,338 |
2025-03-24 | $58.14 | $58.36 | $58.14 | $58.31 | $58.06 | 218,472 |
2025-03-21 | $57.92 | $58.04 | $57.77 | $58.04 | $58.04 | 223,070 |
2025-03-20 | $58.03 | $58.29 | $57.97 | $58.09 | $58.09 | 265,983 |
2025-03-19 | $57.95 | $58.41 | $57.87 | $58.25 | $58.25 | 575,992 |
2025-03-18 | $58.03 | $58.03 | $57.75 | $57.95 | $57.95 | 92,773 |
2025-03-17 | $57.73 | $58.22 | $57.73 | $58.03 | $58.03 | 128,751 |
2025-03-14 | $57.38 | $57.78 | $57.38 | $57.76 | $57.76 | 143,775 |
2025-03-13 | $57.28 | $57.35 | $57.01 | $57.09 | $57.09 | 141,899 |
2025-03-12 | $57.49 | $57.57 | $57.20 | $57.50 | $57.50 | 102,997 |
2025-03-11 | $57.52 | $57.63 | $57.08 | $57.31 | $57.31 | 241,568 |
2025-03-10 | $57.90 | $57.98 | $57.27 | $57.69 | $57.69 | 149,762 |
2025-03-07 | $58.06 | $58.51 | $57.89 | $58.51 | $58.51 | 146,797 |
2025-03-06 | $58.30 | $58.47 | $58.02 | $58.07 | $58.07 | 144,660 |
2025-03-05 | $58.27 | $58.71 | $58.17 | $58.66 | $58.66 | 255,007 |
2025-03-04 | $58.26 | $58.55 | $57.88 | $58.17 | $58.17 | 126,310 |
2025-03-03 | $58.93 | $59.04 | $58.27 | $58.49 | $58.49 | 123,168 |
2025-02-28 | $58.45 | $58.81 | $58.21 | $58.81 | $58.81 | 667,502 |
2025-02-27 | $58.94 | $58.96 | $58.37 | $58.41 | $58.41 | 129,373 |
2025-02-26 | $58.95 | $59.20 | $58.85 | $58.97 | $58.97 | 71,058 |
2025-02-25 | $59.03 | $59.03 | $58.66 | $58.84 | $58.84 | 133,108 |
2025-02-24 | $58.94 | $59.02 | $58.71 | $58.79 | $58.79 | 95,952 |
2025-02-21 | $59.40 | $59.40 | $58.86 | $58.93 | $58.93 | 648,768 |
2025-02-20 | $59.33 | $59.35 | $59.13 | $59.33 | $59.33 | 94,085 |
2025-02-19 | $59.22 | $59.33 | $59.16 | $59.28 | $59.28 | 95,531 |
2025-02-18 | $59.27 | $59.39 | $59.23 | $59.39 | $59.39 | 108,840 |
2025-02-14 | $59.32 | $59.36 | $59.25 | $59.28 | $59.28 | 60,846 |
2025-02-13 | $58.86 | $59.21 | $58.79 | $59.21 | $59.21 | 372,500 |
2025-02-12 | $58.44 | $58.74 | $58.37 | $58.65 | $58.65 | 90,617 |
2025-02-11 | $58.59 | $58.84 | $58.59 | $58.78 | $58.78 | 100,783 |
2025-02-10 | $58.86 | $58.87 | $58.75 | $58.83 | $58.83 | 112,437 |
2025-02-07 | $58.93 | $59.00 | $58.55 | $58.56 | $58.56 | 160,271 |
2025-02-06 | $58.96 | $59.00 | $58.77 | $58.97 | $58.97 | 125,850 |
2025-02-05 | $58.61 | $58.84 | $58.58 | $58.79 | $58.79 | 151,250 |
2025-02-04 | $58.19 | $58.56 | $58.19 | $58.54 | $58.54 | 254,989 |
2025-02-03 | $57.92 | $58.33 | $57.84 | $58.19 | $58.19 | 253,667 |
2025-01-31 | $58.75 | $58.95 | $58.41 | $58.50 | $58.50 | 465,603 |
2025-01-30 | $58.55 | $58.87 | $58.55 | $58.72 | $58.72 | 229,927 |
2025-01-29 | $58.61 | $58.61 | $58.25 | $58.45 | $58.45 | 235,984 |
2025-01-28 | $58.32 | $58.56 | $58.24 | $58.56 | $58.56 | 111,979 |
2025-01-27 | $58.27 | $58.35 | $58.07 | $58.31 | $58.31 | 1,265,722 |
2025-01-24 | $58.66 | $58.74 | $58.45 | $58.45 | $58.45 | 261,547 |
2025-01-23 | $58.36 | $58.57 | $58.33 | $58.54 | $58.54 | 515,705 |
2025-01-22 | $58.40 | $58.51 | $58.37 | $58.40 | $58.40 | 530,464 |
2025-01-21 | $58.13 | $58.37 | $58.09 | $58.33 | $58.33 | 950,099 |
2025-01-17 | $57.76 | $57.96 | $57.73 | $57.73 | $57.73 | 373,076 |
2025-01-16 | $57.52 | $57.70 | $57.43 | $57.55 | $57.55 | 1,306,979 |
2025-01-15 | $57.39 | $57.57 | $57.34 | $57.54 | $57.54 | 417,806 |
2025-01-14 | $56.77 | $56.90 | $56.61 | $56.83 | $56.83 | 170,318 |
2025-01-13 | $56.50 | $56.69 | $56.37 | $56.63 | $56.63 | 718,628 |
2025-01-10 | $57.00 | $57.05 | $56.64 | $56.67 | $56.67 | 575,390 |
2025-01-08 | $57.26 | $57.42 | $57.13 | $57.42 | $57.42 | 175,935 |
2025-01-07 | $57.91 | $57.91 | $57.30 | $57.31 | $57.31 | 192,324 |
2025-01-06 | $57.71 | $57.97 | $57.61 | $57.69 | $57.69 | 660,420 |
2025-01-03 | $57.36 | $57.59 | $57.31 | $57.50 | $57.50 | 258,589 |
2025-01-02 | $57.45 | $57.58 | $57.04 | $57.20 | $57.20 | 464,618 |
2024-12-31 | $57.45 | $57.57 | $57.21 | $57.32 | $57.32 | 626,041 |
2024-12-30 | $57.38 | $57.55 | $57.20 | $57.32 | $57.32 | 535,530 |
2024-12-27 | $57.70 | $57.79 | $57.47 | $57.68 | $57.68 | 1,117,604 |
2024-12-26 | $57.79 | $57.99 | $57.75 | $57.99 | $57.99 | 449,831 |
2024-12-24 | $57.63 | $57.94 | $57.58 | $57.94 | $57.94 | 276,122 |
2024-12-23 | $57.38 | $57.63 | $57.24 | $57.62 | $57.62 | 961,518 |
2024-12-20 | $57.00 | $57.75 | $56.96 | $57.49 | $57.49 | 473,306 |
2024-12-19 | $58.17 | $58.17 | $57.75 | $57.79 | $57.79 | 702,680 |
2024-12-18 | $58.88 | $59.06 | $57.80 | $57.82 | $57.82 | 434,992 |
2024-12-17 | $59.03 | $59.05 | $58.92 | $59.00 | $59.00 | 390,169 |
2024-12-16 | $59.12 | $59.20 | $59.06 | $59.15 | $59.15 | 1,213,676 |
2024-12-13 | $59.12 | $59.25 | $58.99 | $59.08 | $59.08 | 354,954 |
2024-12-12 | $59.40 | $59.45 | $59.18 | $59.20 | $59.20 | 306,093 |
2024-12-11 | $59.42 | $59.59 | $59.42 | $59.49 | $59.49 | 359,113 |
2024-12-10 | $59.49 | $59.50 | $59.28 | $59.32 | $59.32 | 470,008 |
2024-12-09 | $59.74 | $59.77 | $59.49 | $59.50 | $59.50 | 466,292 |
2024-12-06 | $59.69 | $59.75 | $59.57 | $59.66 | $59.66 | 269,664 |
2024-12-05 | $59.59 | $59.64 | $59.50 | $59.57 | $59.57 | 225,483 |
2024-12-04 | $59.36 | $59.56 | $59.33 | $59.56 | $59.56 | 456,438 |
2024-12-03 | $59.31 | $59.39 | $59.26 | $59.26 | $59.26 | 188,822 |
2024-12-02 | $59.18 | $59.35 | $59.13 | $59.32 | $59.32 | 238,397 |
2024-11-29 | $58.99 | $59.26 | $58.98 | $59.19 | $59.19 | 129,496 |
2024-11-27 | $59.00 | $59.00 | $58.82 | $58.84 | $58.84 | 352,628 |
2024-11-26 | $58.82 | $58.87 | $58.66 | $58.85 | $58.85 | 184,644 |
2024-11-25 | $58.79 | $58.94 | $58.68 | $58.82 | $58.82 | 272,812 |
2024-11-22 | $58.33 | $58.56 | $58.33 | $58.55 | $58.55 | 243,317 |
2024-11-21 | $58.35 | $58.43 | $58.14 | $58.37 | $58.37 | 270,934 |
2024-11-20 | $58.17 | $58.24 | $57.96 | $58.24 | $58.24 | 233,490 |
2024-11-19 | $58.01 | $58.33 | $57.94 | $58.28 | $58.28 | 315,147 |
2024-11-18 | $57.91 | $58.19 | $57.91 | $58.17 | $58.17 | 154,180 |
2024-11-15 | $58.10 | $58.15 | $57.89 | $57.98 | $57.98 | 205,843 |
2024-11-14 | $58.45 | $58.57 | $58.25 | $58.28 | $58.28 | 197,932 |
2024-11-13 | $58.61 | $58.61 | $58.35 | $58.44 | $58.44 | 192,064 |
2024-11-12 | $58.69 | $58.77 | $58.37 | $58.51 | $58.51 | 220,748 |
2024-11-11 | $58.99 | $59.02 | $58.86 | $58.89 | $58.89 | 139,239 |
2024-11-08 | $58.93 | $59.01 | $58.84 | $58.96 | $58.96 | 111,713 |
2024-11-07 | $58.72 | $59.10 | $58.72 | $59.06 | $59.06 | 207,386 |
2024-11-06 | $58.43 | $58.55 | $58.11 | $58.49 | $58.49 | 492,846 |
2024-11-05 | $57.83 | $58.24 | $57.83 | $58.19 | $58.19 | 136,154 |
2024-11-04 | $57.93 | $58.00 | $57.74 | $57.77 | $57.77 | 190,058 |
2024-11-01 | $57.79 | $58.03 | $57.69 | $57.73 | $57.73 | 157,448 |
2024-10-31 | $57.99 | $57.99 | $57.62 | $57.64 | $57.64 | 285,522 |
2024-10-30 | $58.24 | $58.47 | $58.17 | $58.20 | $58.20 | 97,573 |
2024-10-29 | $58.31 | $58.41 | $58.15 | $58.37 | $58.37 | 103,408 |
2024-10-28 | $58.31 | $58.45 | $58.31 | $58.36 | $58.36 | 133,438 |
2024-10-25 | $58.51 | $58.58 | $58.19 | $58.19 | $58.19 | 109,068 |
2024-10-24 | $58.33 | $58.34 | $58.16 | $58.32 | $58.32 | 241,307 |
2024-10-23 | $58.31 | $58.34 | $57.99 | $58.20 | $58.20 | 109,407 |
2024-10-22 | $58.52 | $58.63 | $58.45 | $58.57 | $58.57 | 89,957 |
2024-10-21 | $58.81 | $58.83 | $58.53 | $58.63 | $58.63 | 81,408 |
2024-10-18 | $58.98 | $59.04 | $58.91 | $59.00 | $59.00 | 68,135 |
2024-10-17 | $58.97 | $58.97 | $58.75 | $58.75 | $58.75 | 309,707 |
2024-10-16 | $58.78 | $58.92 | $58.73 | $58.90 | $58.90 | 74,616 |
2024-10-15 | $58.93 | $59.01 | $58.65 | $58.70 | $58.70 | 94,770 |
2024-10-14 | $58.76 | $59.01 | $58.70 | $59.01 | $59.01 | 110,453 |
2024-10-11 | $58.54 | $58.85 | $58.54 | $58.77 | $58.77 | 114,723 |
2024-10-10 | $58.53 | $58.61 | $58.42 | $58.54 | $58.54 | 84,769 |
2024-10-09 | $58.43 | $58.66 | $58.37 | $58.60 | $58.60 | 76,854 |
2024-10-08 | $58.46 | $58.56 | $58.34 | $58.53 | $58.53 | 134,947 |
2024-10-07 | $58.59 | $58.61 | $58.31 | $58.46 | $58.46 | 113,450 |
2024-10-04 | $58.66 | $58.73 | $58.47 | $58.73 | $58.73 | 134,771 |
2024-10-03 | $58.59 | $58.67 | $58.47 | $58.52 | $58.52 | 75,371 |
2024-10-02 | $58.73 | $58.88 | $58.57 | $58.80 | $58.80 | 137,138 |
2024-10-01 | $59.28 | $59.32 | $58.89 | $59.12 | $58.85 | 192,847 |
2024-09-30 | $59.25 | $59.28 | $59.00 | $59.24 | $58.97 | 151,712 |
2024-09-27 | $59.40 | $59.48 | $59.26 | $59.28 | $59.28 | 110,210 |
2024-09-26 | $59.41 | $59.41 | $59.20 | $59.31 | $59.31 | 96,957 |
2024-09-25 | $59.10 | $59.11 | $58.89 | $58.92 | $58.92 | 99,500 |
2024-09-24 | $59.00 | $59.15 | $58.87 | $59.13 | $59.13 | 308,463 |
2024-09-23 | $58.83 | $58.91 | $58.79 | $58.86 | $58.86 | 140,016 |
2024-09-20 | $58.74 | $58.83 | $58.56 | $58.77 | $58.77 | 82,830 |
2024-09-19 | $58.88 | $58.98 | $58.72 | $58.90 | $58.90 | 100,591 |
2024-09-18 | $58.40 | $58.78 | $58.25 | $58.26 | $58.26 | 114,591 |
2024-09-17 | $58.57 | $58.64 | $58.33 | $58.44 | $58.44 | 93,218 |
2024-09-16 | $58.40 | $58.50 | $58.26 | $58.49 | $58.49 | 312,293 |
2024-09-13 | $58.20 | $58.36 | $58.19 | $58.30 | $58.30 | 67,820 |
2024-09-12 | $57.80 | $58.08 | $57.69 | $58.05 | $58.05 | 179,108 |
2024-09-11 | $57.48 | $57.84 | $57.05 | $57.82 | $57.82 | 85,064 |
2024-09-10 | $57.47 | $57.52 | $57.20 | $57.51 | $57.51 | 110,332 |
2024-09-09 | $57.25 | $57.49 | $57.22 | $57.40 | $57.40 | 124,896 |
2024-09-06 | $57.57 | $57.67 | $56.96 | $56.99 | $56.99 | 166,826 |
2024-09-05 | $57.65 | $57.77 | $57.43 | $57.57 | $57.57 | 153,293 |
2024-09-04 | $57.51 | $57.77 | $57.46 | $57.60 | $57.60 | 79,617 |
2024-09-03 | $58.06 | $58.06 | $57.46 | $57.57 | $57.57 | 105,875 |
2024-08-30 | $58.11 | $58.23 | $57.89 | $58.20 | $58.20 | 94,501 |
2024-08-29 | $58.10 | $58.27 | $57.95 | $57.97 | $57.97 | 98,935 |
2024-08-28 | $58.16 | $58.16 | $57.80 | $57.93 | $57.93 | 136,585 |
2024-08-27 | $58.10 | $58.22 | $57.92 | $58.19 | $58.19 | 90,733 |
2024-08-26 | $58.33 | $58.36 | $58.06 | $58.16 | $58.16 | 101,755 |
2024-08-23 | $57.95 | $58.29 | $57.91 | $58.28 | $58.28 | 116,758 |
2024-08-22 | $58.07 | $58.09 | $57.62 | $57.63 | $57.63 | 90,801 |
2024-08-21 | $57.96 | $58.11 | $57.87 | $58.04 | $58.04 | 125,295 |
2024-08-20 | $57.87 | $57.91 | $57.72 | $57.79 | $57.79 | 53,246 |
2024-08-19 | $57.55 | $57.84 | $57.53 | $57.82 | $57.82 | 83,038 |
2024-08-16 | $57.23 | $57.48 | $57.23 | $57.45 | $57.45 | 103,258 |
2024-08-15 | $57.00 | $57.30 | $57.00 | $57.24 | $57.24 | 190,378 |
2024-08-14 | $56.85 | $56.89 | $56.66 | $56.85 | $56.85 | 77,496 |
2024-08-13 | $56.36 | $56.72 | $56.34 | $56.70 | $56.70 | 126,639 |
2024-08-12 | $56.09 | $56.20 | $55.96 | $56.12 | $56.12 | 109,718 |
2024-08-09 | $55.95 | $56.13 | $55.80 | $56.07 | $56.07 | 149,028 |
2024-08-08 | $55.37 | $55.88 | $55.36 | $55.84 | $55.84 | 250,330 |
2024-08-07 | $55.78 | $55.92 | $55.15 | $55.15 | $55.15 | 204,997 |
2024-08-06 | $55.17 | $55.70 | $55.10 | $55.33 | $55.33 | 183,489 |
2024-08-05 | $54.58 | $55.48 | $54.57 | $55.18 | $55.18 | 280,882 |
2024-08-02 | $56.26 | $56.26 | $55.82 | $56.12 | $56.12 | 139,112 |
2024-08-01 | $57.00 | $57.19 | $56.32 | $56.51 | $56.51 | 117,940 |
2024-07-31 | $56.99 | $57.22 | $56.82 | $57.07 | $57.07 | 119,980 |
2024-07-30 | $56.60 | $56.65 | $56.28 | $56.46 | $56.46 | 101,948 |
2024-07-29 | $56.59 | $56.61 | $56.38 | $56.48 | $56.48 | 61,137 |
2024-07-26 | $56.39 | $56.62 | $56.33 | $56.50 | $56.50 | 101,104 |
2024-07-25 | $56.16 | $56.51 | $55.97 | $56.04 | $56.04 | 113,217 |
2024-07-24 | $56.71 | $56.71 | $56.11 | $56.15 | $56.15 | 111,585 |
2024-07-23 | $56.88 | $56.99 | $56.82 | $56.83 | $56.83 | 134,700 |
2024-07-22 | $56.85 | $56.96 | $56.73 | $56.92 | $56.92 | 190,703 |
2024-07-19 | $56.82 | $56.85 | $56.56 | $56.59 | $56.59 | 237,571 |
2024-07-18 | $57.36 | $57.36 | $56.78 | $56.92 | $56.92 | 101,330 |
2024-07-17 | $57.30 | $57.41 | $57.22 | $57.24 | $57.24 | 84,352 |
2024-07-16 | $57.41 | $57.66 | $57.37 | $57.65 | $57.65 | 100,612 |
2024-07-15 | $57.43 | $57.52 | $57.24 | $57.31 | $57.31 | 107,007 |
2024-07-12 | $57.27 | $57.58 | $57.24 | $57.37 | $57.37 | 154,927 |
2024-07-11 | $57.32 | $57.39 | $57.05 | $57.11 | $57.11 | 80,076 |
2024-07-10 | $56.79 | $57.09 | $56.79 | $57.08 | $57.08 | 114,835 |
2024-07-09 | $56.74 | $56.74 | $56.61 | $56.69 | $56.69 | 71,375 |
2024-07-08 | $56.80 | $56.80 | $56.65 | $56.70 | $56.70 | 155,381 |
2024-07-05 | $56.63 | $56.73 | $56.45 | $56.71 | $56.71 | 116,769 |
2024-07-03 | $56.17 | $56.47 | $56.17 | $56.46 | $56.46 | 76,591 |
2024-07-02 | $55.79 | $56.08 | $55.79 | $56.08 | $56.08 | 127,577 |
2024-07-01 | $56.41 | $56.42 | $56.15 | $56.25 | $56.25 | 101,519 |
2024-06-28 | $56.54 | $56.70 | $56.26 | $56.32 | $56.32 | 169,504 |
2024-06-27 | $56.41 | $56.54 | $56.38 | $56.44 | $56.44 | 139,755 |
2024-06-26 | $56.31 | $56.41 | $56.29 | $56.40 | $56.40 | 73,287 |
2024-06-25 | $56.50 | $56.56 | $56.39 | $56.54 | $56.54 | 90,821 |
2024-06-24 | $56.48 | $56.67 | $56.45 | $56.46 | $56.46 | 102,006 |
2024-06-21 | $56.47 | $56.48 | $56.36 | $56.43 | $56.43 | 77,874 |
2024-06-20 | $56.58 | $56.62 | $56.42 | $56.52 | $56.52 | 169,678 |
2024-06-18 | $56.50 | $56.62 | $56.48 | $56.61 | $56.61 | 258,903 |
2024-06-17 | $56.17 | $56.46 | $56.08 | $56.42 | $56.42 | 87,868 |
2024-06-14 | $56.12 | $56.27 | $56.09 | $56.26 | $56.26 | 67,476 |
2024-06-13 | $56.39 | $56.41 | $56.17 | $56.31 | $56.31 | 132,257 |
2024-06-12 | $56.46 | $56.62 | $56.30 | $56.36 | $56.36 | 119,119 |
2024-06-11 | $55.76 | $55.95 | $55.64 | $55.95 | $55.95 | 63,074 |
2024-06-10 | $55.74 | $55.96 | $55.73 | $55.93 | $55.93 | 142,784 |
2024-06-07 | $55.93 | $56.07 | $55.81 | $55.88 | $55.88 | 81,354 |
2024-06-06 | $56.22 | $56.23 | $56.11 | $56.19 | $56.19 | 116,533 |
2024-06-05 | $55.98 | $56.20 | $55.81 | $56.20 | $56.20 | 181,420 |
2024-06-04 | $55.73 | $55.82 | $55.60 | $55.79 | $55.79 | 96,088 |
2024-06-03 | $55.77 | $55.85 | $55.53 | $55.84 | $55.84 | 190,935 |
2024-05-31 | $55.40 | $55.64 | $55.15 | $55.64 | $55.64 | 80,618 |
2024-05-30 | $55.28 | $55.43 | $55.21 | $55.32 | $55.32 | 149,528 |
2024-05-29 | $55.27 | $55.35 | $55.19 | $55.22 | $55.22 | 98,635 |
2024-05-28 | $55.86 | $55.89 | $55.54 | $55.66 | $55.66 | 168,949 |
2024-05-24 | $55.61 | $55.81 | $55.61 | $55.75 | $55.75 | 129,310 |
2024-05-23 | $56.02 | $56.02 | $55.44 | $55.48 | $55.48 | 211,047 |
2024-05-22 | $55.94 | $55.94 | $55.70 | $55.79 | $55.79 | 94,902 |
2024-05-21 | $55.90 | $56.03 | $55.90 | $56.03 | $56.03 | 125,500 |
2024-05-20 | $55.92 | $56.06 | $55.92 | $55.95 | $55.95 | 185,663 |
2024-05-17 | $55.96 | $56.01 | $55.88 | $55.98 | $55.98 | 150,866 |
2024-05-16 | $56.10 | $56.12 | $55.94 | $55.95 | $55.95 | 108,929 |
2024-05-15 | $55.87 | $56.08 | $55.75 | $56.08 | $56.08 | 228,553 |
2024-05-14 | $55.45 | $55.58 | $55.38 | $55.56 | $55.56 | 101,314 |
2024-05-13 | $55.48 | $55.48 | $55.27 | $55.30 | $55.30 | 121,117 |
2024-05-10 | $55.41 | $55.41 | $55.22 | $55.29 | $55.29 | 74,030 |
2024-05-09 | $55.07 | $55.31 | $55.02 | $55.29 | $55.29 | 157,162 |
2024-05-08 | $54.91 | $55.09 | $54.91 | $55.05 | $55.05 | 316,053 |
2024-05-07 | $55.17 | $55.25 | $55.07 | $55.12 | $55.12 | 130,328 |
2024-05-06 | $54.89 | $55.05 | $54.88 | $55.03 | $55.03 | 370,017 |
2024-05-03 | $54.78 | $54.81 | $54.53 | $54.74 | $54.74 | 484,137 |
2024-05-02 | $54.06 | $54.33 | $53.84 | $54.31 | $54.31 | 203,521 |
2024-05-01 | $53.81 | $54.27 | $53.69 | $53.77 | $53.77 | 240,942 |
2024-04-30 | $54.24 | $54.28 | $53.78 | $53.78 | $53.78 | 143,603 |
2024-04-29 | $54.36 | $54.43 | $54.25 | $54.39 | $54.39 | 136,759 |
2024-04-26 | $54.09 | $54.24 | $54.05 | $54.19 | $54.19 | 116,916 |
2024-04-25 | $53.45 | $53.87 | $53.39 | $53.81 | $53.81 | 125,260 |
2024-04-24 | $54.06 | $54.11 | $53.83 | $53.97 | $53.97 | 352,638 |
2024-04-23 | $53.80 | $54.12 | $53.73 | $54.09 | $54.09 | 110,353 |
2024-04-22 | $53.44 | $53.79 | $53.42 | $53.65 | $53.65 | 238,915 |
2024-04-19 | $53.46 | $53.56 | $53.25 | $53.33 | $53.33 | 187,740 |
2024-04-18 | $53.59 | $53.76 | $53.40 | $53.48 | $53.48 | 221,998 |
2024-04-17 | $53.86 | $53.86 | $53.44 | $53.54 | $53.54 | 270,653 |
2024-04-16 | $53.74 | $53.76 | $53.46 | $53.62 | $53.62 | 273,117 |
2024-04-15 | $54.54 | $54.54 | $53.75 | $53.84 | $53.84 | 546,801 |
2024-04-12 | $54.58 | $54.62 | $54.18 | $54.24 | $54.24 | 94,882 |
2024-04-11 | $54.62 | $54.85 | $54.39 | $54.76 | $54.76 | 169,458 |
2024-04-10 | $54.69 | $54.78 | $54.45 | $54.57 | $54.57 | 242,380 |
2024-04-09 | $55.19 | $55.29 | $54.93 | $55.20 | $55.20 | 129,843 |
2024-04-08 | $55.10 | $55.16 | $55.03 | $55.09 | $55.09 | 150,268 |
2024-04-05 | $54.75 | $55.13 | $54.75 | $55.03 | $55.03 | 126,833 |
2024-04-04 | $55.49 | $55.49 | $54.81 | $54.84 | $54.84 | 240,651 |
2024-04-03 | $54.96 | $55.20 | $54.91 | $55.11 | $55.11 | 75,871 |
2024-04-02 | $55.02 | $55.02 | $54.85 | $55.01 | $55.01 | 121,889 |
2024-04-01 | $55.60 | $55.67 | $55.39 | $55.46 | $55.24 | 146,672 |
2024-03-28 | $55.65 | $55.74 | $55.51 | $55.67 | $55.45 | 84,751 |
2024-03-27 | $55.53 | $55.68 | $55.44 | $55.68 | $55.46 | 315,113 |
2024-03-26 | $55.50 | $55.50 | $55.34 | $55.34 | $55.12 | 79,052 |
2024-03-25 | $55.45 | $55.47 | $55.36 | $55.36 | $55.14 | 106,534 |
2024-03-22 | $55.57 | $55.59 | $55.47 | $55.47 | $55.25 | 113,583 |
2024-03-21 | $55.55 | $55.67 | $55.54 | $55.55 | $55.33 | 131,509 |
2024-03-20 | $55.00 | $55.44 | $55.00 | $55.41 | $55.19 | 385,540 |
2024-03-19 | $54.83 | $55.05 | $54.79 | $55.03 | $54.81 | 116,731 |
2024-03-18 | $54.90 | $55.01 | $54.85 | $54.87 | $54.65 | 96,623 |
2024-03-15 | $54.89 | $54.94 | $54.69 | $54.76 | $54.54 | 177,402 |
2024-03-14 | $55.27 | $55.27 | $54.76 | $54.93 | $54.71 | 401,273 |
2024-03-13 | $55.28 | $55.28 | $55.11 | $55.19 | $54.97 | 402,966 |
2024-03-12 | $55.05 | $55.28 | $54.91 | $55.27 | $55.05 | 133,718 |
2024-03-11 | $55.01 | $55.01 | $54.84 | $54.97 | $54.75 | 78,549 |
2024-03-08 | $55.30 | $55.45 | $55.04 | $55.09 | $54.87 | 121,082 |
2024-03-07 | $55.03 | $55.24 | $55.03 | $55.20 | $54.98 | 96,237 |
2024-03-06 | $54.76 | $54.97 | $54.70 | $54.81 | $54.59 | 285,535 |
2024-03-05 | $54.62 | $54.76 | $54.40 | $54.52 | $54.30 | 144,296 |
2024-03-04 | $54.65 | $54.78 | $54.65 | $54.68 | $54.46 | 66,241 |
2024-03-01 | $54.36 | $54.79 | $54.36 | $54.76 | $54.76 | 179,343 |
2024-02-29 | $54.32 | $54.46 | $54.24 | $54.37 | $54.37 | 100,051 |
2024-02-28 | $54.20 | $54.25 | $54.11 | $54.19 | $54.19 | 117,173 |
2024-02-27 | $54.35 | $54.35 | $54.24 | $54.31 | $54.31 | 108,837 |
2024-02-26 | $54.44 | $54.44 | $54.22 | $54.27 | $54.27 | 129,303 |
2024-02-23 | $54.35 | $54.47 | $54.30 | $54.41 | $54.41 | 156,180 |
2024-02-22 | $54.05 | $54.33 | $54.05 | $54.29 | $54.29 | 323,837 |
2024-02-21 | $53.67 | $53.76 | $53.54 | $53.75 | $53.75 | 184,735 |
2024-02-20 | $53.88 | $53.91 | $53.67 | $53.75 | $53.75 | 312,353 |
2024-02-16 | $53.92 | $54.02 | $53.78 | $53.83 | $53.83 | 138,259 |
2024-02-15 | $53.79 | $53.97 | $53.74 | $53.95 | $53.95 | 125,058 |
2024-02-14 | $53.37 | $53.66 | $53.37 | $53.64 | $53.64 | 137,081 |
2024-02-13 | $53.26 | $53.36 | $53.00 | $53.17 | $53.17 | 129,167 |
2024-02-12 | $53.88 | $54.03 | $53.84 | $53.87 | $53.87 | 141,617 |
2024-02-09 | $53.65 | $53.83 | $53.63 | $53.80 | $53.80 | 183,231 |
2024-02-08 | $53.69 | $53.69 | $53.58 | $53.65 | $53.65 | 131,561 |
2024-02-07 | $53.66 | $53.76 | $53.63 | $53.72 | $53.72 | 156,162 |
2024-02-06 | $53.35 | $53.59 | $53.35 | $53.59 | $53.59 | 184,253 |
2024-02-05 | $53.44 | $53.44 | $53.13 | $53.34 | $53.34 | 222,048 |
2024-02-02 | $53.45 | $53.68 | $53.39 | $53.61 | $53.61 | 336,770 |
2024-02-01 | $53.33 | $53.66 | $53.32 | $53.64 | $53.64 | 555,454 |
2024-01-31 | $53.50 | $53.60 | $53.12 | $53.18 | $53.18 | 213,964 |
2024-01-30 | $53.53 | $53.54 | $53.35 | $53.45 | $53.45 | 420,298 |
2024-01-29 | $53.31 | $53.54 | $53.23 | $53.51 | $53.51 | 457,684 |
2024-01-26 | $53.22 | $53.33 | $53.19 | $53.23 | $53.23 | 264,141 |
2024-01-25 | $53.20 | $53.23 | $53.07 | $53.21 | $53.21 | 337,015 |
2024-01-24 | $53.24 | $53.28 | $52.97 | $52.98 | $52.98 | 213,648 |
2024-01-23 | $52.92 | $52.94 | $52.77 | $52.92 | $52.92 | 156,349 |
2024-01-22 | $52.86 | $53.04 | $52.84 | $52.90 | $52.90 | 731,795 |
2024-01-19 | $52.56 | $52.81 | $52.42 | $52.78 | $52.78 | 384,139 |
2024-01-18 | $52.36 | $52.52 | $52.26 | $52.50 | $52.50 | 411,539 |
2024-01-17 | $52.30 | $52.30 | $52.07 | $52.25 | $52.25 | 274,705 |
2024-01-16 | $52.71 | $52.79 | $52.45 | $52.56 | $52.56 | 534,194 |
2024-01-12 | $53.02 | $53.22 | $52.94 | $53.01 | $53.01 | 504,360 |
2024-01-11 | $52.87 | $52.97 | $52.56 | $52.93 | $52.93 | 761,099 |
2024-01-10 | $52.78 | $52.90 | $52.74 | $52.83 | $52.83 | 291,789 |
2024-01-09 | $52.61 | $52.79 | $52.59 | $52.66 | $52.66 | 331,390 |
2024-01-08 | $52.44 | $52.88 | $52.44 | $52.78 | $52.78 | 847,908 |
2024-01-05 | $52.42 | $52.71 | $52.32 | $52.44 | $52.44 | 485,801 |
2024-01-04 | $52.44 | $52.66 | $52.41 | $52.42 | $52.42 | 218,563 |
2024-01-03 | $52.66 | $52.71 | $52.42 | $52.57 | $52.57 | 362,687 |
2024-01-02 | $52.78 | $52.94 | $52.72 | $52.81 | $52.81 | 1,388,161 |
2023-12-29 | $53.27 | $53.30 | $53.12 | $53.19 | $53.19 | 348,391 |
2023-12-28 | $53.37 | $53.43 | $53.26 | $53.27 | $53.27 | 416,823 |
2023-12-27 | $53.18 | $53.37 | $53.15 | $53.32 | $53.32 | 308,304 |
2023-12-26 | $52.88 | $53.16 | $52.88 | $53.09 | $53.09 | 412,778 |
2023-12-22 | $53.00 | $53.04 | $52.81 | $52.90 | $52.90 | 454,737 |
2023-12-21 | $53.24 | $53.43 | $53.14 | $53.40 | $52.88 | 539,665 |
2023-12-20 | $53.37 | $53.48 | $52.96 | $53.05 | $52.53 | 378,129 |
2023-12-19 | $53.25 | $53.38 | $53.23 | $53.37 | $52.85 | 753,178 |
2023-12-18 | $53.02 | $53.14 | $53.00 | $53.07 | $52.55 | 894,546 |
2023-12-15 | $53.15 | $53.15 | $52.94 | $53.01 | $52.49 | 418,577 |
2023-12-14 | $52.92 | $53.28 | $52.92 | $53.15 | $52.63 | 477,385 |
2023-12-13 | $52.10 | $52.82 | $52.07 | $52.79 | $52.27 | 513,097 |
2023-12-12 | $52.00 | $52.09 | $51.81 | $52.09 | $51.58 | 421,083 |
2023-12-11 | $51.82 | $51.99 | $51.79 | $51.97 | $51.46 | 1,056,185 |
2023-12-08 | $51.63 | $51.90 | $51.63 | $51.83 | $51.32 | 602,852 |
2023-12-07 | $51.74 | $51.89 | $51.66 | $51.83 | $51.32 | 695,991 |
2023-12-06 | $51.91 | $51.96 | $51.63 | $51.80 | $51.29 | 494,640 |
2023-12-05 | $51.55 | $51.71 | $51.49 | $51.63 | $51.12 | 637,971 |
2023-12-04 | $51.57 | $51.64 | $51.44 | $51.58 | $51.07 | 590,254 |
2023-12-01 | $51.39 | $51.86 | $51.35 | $51.86 | $51.35 | 989,256 |
2023-11-30 | $51.35 | $51.45 | $51.26 | $51.40 | $50.90 | 582,851 |
2023-11-29 | $51.54 | $51.60 | $51.39 | $51.44 | $50.94 | 501,775 |
2023-11-28 | $51.11 | $51.39 | $51.11 | $51.29 | $50.79 | 475,690 |
2023-11-27 | $51.09 | $51.23 | $51.08 | $51.18 | $50.68 | 798,748 |
2023-11-24 | $51.18 | $51.18 | $51.11 | $51.18 | $50.68 | 298,759 |
2023-11-22 | $51.17 | $51.25 | $51.04 | $51.17 | $50.67 | 271,482 |
2023-11-21 | $51.03 | $51.10 | $50.99 | $51.03 | $50.53 | 322,036 |
2023-11-20 | $50.84 | $51.17 | $50.84 | $51.12 | $50.62 | 489,848 |
2023-11-17 | $50.85 | $50.94 | $50.75 | $50.94 | $50.44 | 433,934 |
2023-11-16 | $50.60 | $50.76 | $50.55 | $50.68 | $50.18 | 455,898 |
2023-11-15 | $50.71 | $50.80 | $50.60 | $50.64 | $50.14 | 233,661 |
2023-11-14 | $50.25 | $50.75 | $50.25 | $50.66 | $50.16 | 339,312 |
2023-11-13 | $49.52 | $49.80 | $49.52 | $49.75 | $49.26 | 353,372 |
2023-11-10 | $49.59 | $49.79 | $49.39 | $49.74 | $49.25 | 422,479 |
2023-11-09 | $49.90 | $49.90 | $49.38 | $49.41 | $48.93 | 328,520 |
2023-11-08 | $49.74 | $49.77 | $49.57 | $49.70 | $49.21 | 215,722 |
2023-11-07 | $49.61 | $49.74 | $49.49 | $49.66 | $49.17 | 244,695 |
2023-11-06 | $49.70 | $49.74 | $49.50 | $49.60 | $49.11 | 530,243 |
2023-11-03 | $49.59 | $49.82 | $49.59 | $49.70 | $49.21 | 360,002 |
2023-11-02 | $49.00 | $49.25 | $48.98 | $49.21 | $48.73 | 359,166 |
2023-11-01 | $48.09 | $48.57 | $48.09 | $48.53 | $48.05 | 410,260 |
2023-10-31 | $48.05 | $48.13 | $47.87 | $48.10 | $47.63 | 354,951 |
2023-10-30 | $47.85 | $48.02 | $47.74 | $47.95 | $47.48 | 352,091 |
2023-10-27 | $47.94 | $47.94 | $47.56 | $47.73 | $47.73 | 494,954 |
2023-10-26 | $47.93 | $47.94 | $47.64 | $47.77 | $47.77 | 289,324 |
2023-10-25 | $48.26 | $48.26 | $47.88 | $48.03 | $48.03 | 558,159 |
2023-10-24 | $48.34 | $48.43 | $48.20 | $48.41 | $48.41 | 313,228 |
2023-10-23 | $48.00 | $48.38 | $47.79 | $48.14 | $48.14 | 297,067 |
2023-10-20 | $48.31 | $48.41 | $48.10 | $48.15 | $48.15 | 142,174 |
2023-10-19 | $48.73 | $48.84 | $48.35 | $48.37 | $48.37 | 345,513 |
2023-10-18 | $49.01 | $49.06 | $48.67 | $48.72 | $48.72 | 201,039 |
2023-10-17 | $49.08 | $49.42 | $48.98 | $49.24 | $49.24 | 152,068 |
2023-10-16 | $49.19 | $49.40 | $49.19 | $49.36 | $49.36 | 775,033 |
2023-10-13 | $49.50 | $49.50 | $49.04 | $49.17 | $49.17 | 216,533 |
2023-10-12 | $49.62 | $49.63 | $49.12 | $49.25 | $49.25 | 146,730 |
2023-10-11 | $49.64 | $49.67 | $49.40 | $49.66 | $49.66 | 237,834 |
2023-10-10 | $49.21 | $49.61 | $49.21 | $49.46 | $49.46 | 284,250 |
2023-10-09 | $48.74 | $49.21 | $48.74 | $49.17 | $49.17 | 185,756 |
2023-10-06 | $48.49 | $49.05 | $48.30 | $48.92 | $48.92 | 595,269 |
2023-10-05 | $48.59 | $48.69 | $48.43 | $48.62 | $48.62 | 189,919 |
2023-10-04 | $48.37 | $48.60 | $48.22 | $48.57 | $48.57 | 261,599 |
2023-10-03 | $48.58 | $48.72 | $48.22 | $48.30 | $48.30 | 190,502 |
2023-10-02 | $49.30 | $49.30 | $48.95 | $49.08 | $48.86 | 215,206 |
2023-09-29 | $49.71 | $49.75 | $49.32 | $49.41 | $49.18 | 164,994 |
2023-09-28 | $49.22 | $49.53 | $49.12 | $49.53 | $49.30 | 120,934 |
2023-09-27 | $49.37 | $49.44 | $48.98 | $49.22 | $48.99 | 171,251 |
2023-09-26 | $49.59 | $49.60 | $49.24 | $49.28 | $49.05 | 139,518 |
2023-09-25 | $49.66 | $49.77 | $49.50 | $49.74 | $49.51 | 201,679 |
2023-09-22 | $49.87 | $50.04 | $49.83 | $49.85 | $49.62 | 166,912 |
2023-09-21 | $50.09 | $50.09 | $49.75 | $49.78 | $49.55 | 217,206 |
2023-09-20 | $50.80 | $50.84 | $50.25 | $50.40 | $50.17 | 110,604 |
2023-09-19 | $50.62 | $50.68 | $50.48 | $50.61 | $50.38 | 291,445 |
2023-09-18 | $50.73 | $50.76 | $50.60 | $50.71 | $50.48 | 134,092 |
2023-09-15 | $50.94 | $50.98 | $50.70 | $50.71 | $50.48 | 788,395 |
2023-09-14 | $50.90 | $51.08 | $50.84 | $51.01 | $50.78 | 132,841 |
2023-09-13 | $50.69 | $50.82 | $50.63 | $50.72 | $50.49 | 112,468 |
2023-09-12 | $50.79 | $50.84 | $50.70 | $50.71 | $50.48 | 94,111 |
2023-09-11 | $50.75 | $50.87 | $50.73 | $50.86 | $50.63 | 298,013 |
2023-09-08 | $50.57 | $50.76 | $50.57 | $50.62 | $50.39 | 67,761 |
2023-09-07 | $50.58 | $50.63 | $50.45 | $50.61 | $50.38 | 86,783 |
2023-09-06 | $50.90 | $50.90 | $50.53 | $50.67 | $50.44 | 92,061 |
2023-09-05 | $51.18 | $51.18 | $50.84 | $50.90 | $50.67 | 177,462 |
2023-09-01 | $51.40 | $51.53 | $51.10 | $51.18 | $50.95 | 239,308 |
2023-08-31 | $51.23 | $51.34 | $51.16 | $51.19 | $50.96 | 112,336 |
2023-08-30 | $51.20 | $51.33 | $51.17 | $51.25 | $51.02 | 144,517 |
2023-08-29 | $50.57 | $51.18 | $50.57 | $51.16 | $50.93 | 187,400 |
2023-08-28 | $50.51 | $50.67 | $50.51 | $50.65 | $50.42 | 329,591 |
2023-08-25 | $50.25 | $50.43 | $50.03 | $50.39 | $50.16 | 102,516 |
2023-08-24 | $50.62 | $50.66 | $50.14 | $50.14 | $49.91 | 129,067 |
2023-08-23 | $50.29 | $50.65 | $50.29 | $50.59 | $50.36 | 91,060 |
2023-08-22 | $50.28 | $50.28 | $50.06 | $50.10 | $49.87 | 119,995 |
2023-08-21 | $50.06 | $50.17 | $49.90 | $50.09 | $49.86 | 150,314 |
2023-08-18 | $49.97 | $50.13 | $49.84 | $50.06 | $49.83 | 328,174 |
2023-08-17 | $50.36 | $50.41 | $50.01 | $50.01 | $49.78 | 164,576 |
2023-08-16 | $50.54 | $50.64 | $50.25 | $50.30 | $50.07 | 109,728 |
2023-08-15 | $50.86 | $50.94 | $50.53 | $50.94 | $50.71 | 86,859 |
2023-08-14 | $50.76 | $51.00 | $50.71 | $50.96 | $50.73 | 151,813 |
2023-08-11 | $50.90 | $51.10 | $50.88 | $50.93 | $50.70 | 179,230 |
2023-08-10 | $51.36 | $51.67 | $51.08 | $51.29 | $51.06 | 118,101 |
2023-08-09 | $51.27 | $51.37 | $51.14 | $51.22 | $50.99 | 147,772 |
2023-08-08 | $51.18 | $51.34 | $51.08 | $51.25 | $51.02 | 106,367 |
2023-08-07 | $51.41 | $51.49 | $51.26 | $51.49 | $51.25 | 104,905 |
2023-08-04 | $51.24 | $51.58 | $51.17 | $51.17 | $50.94 | 136,561 |
2023-08-03 | $51.15 | $51.28 | $51.02 | $51.28 | $51.05 | 80,334 |
2023-08-02 | $51.55 | $51.55 | $51.26 | $51.29 | $51.06 | 153,793 |
2023-08-01 | $51.87 | $52.04 | $51.81 | $51.93 | $51.69 | 151,109 |
2023-07-31 | $52.19 | $52.21 | $52.09 | $52.20 | $51.96 | 111,451 |
2023-07-28 | $51.93 | $52.17 | $51.93 | $52.16 | $52.16 | 86,559 |
2023-07-27 | $52.10 | $52.27 | $51.67 | $51.68 | $51.68 | 99,347 |
2023-07-26 | $51.93 | $52.15 | $51.89 | $52.09 | $52.09 | 72,520 |
2023-07-25 | $51.80 | $52.02 | $51.80 | $51.92 | $51.92 | 133,554 |
2023-07-24 | $51.85 | $51.96 | $51.83 | $51.85 | $51.85 | 119,802 |
2023-07-21 | $51.87 | $51.92 | $51.76 | $51.76 | $51.76 | 115,299 |
2023-07-20 | $52.09 | $52.09 | $51.73 | $51.83 | $51.83 | 137,629 |
2023-07-19 | $52.01 | $52.14 | $52.01 | $52.09 | $52.09 | 133,452 |
2023-07-18 | $51.86 | $52.05 | $51.76 | $52.05 | $52.05 | 153,994 |
2023-07-17 | $51.66 | $51.87 | $51.58 | $51.87 | $51.87 | 141,666 |
2023-07-14 | $51.77 | $51.87 | $51.64 | $51.64 | $51.64 | 266,318 |
2023-07-13 | $51.57 | $51.92 | $51.57 | $51.88 | $51.88 | 227,656 |
2023-07-12 | $51.12 | $51.50 | $51.12 | $51.50 | $51.50 | 130,578 |
2023-07-11 | $50.69 | $51.00 | $50.64 | $51.00 | $51.00 | 221,070 |
2023-07-10 | $50.50 | $50.63 | $50.45 | $50.63 | $50.63 | 178,372 |
2023-07-07 | $50.88 | $50.88 | $50.36 | $50.58 | $50.58 | 213,627 |
2023-07-06 | $50.50 | $50.50 | $50.15 | $50.42 | $50.42 | 176,392 |
2023-07-05 | $50.99 | $51.07 | $50.82 | $51.00 | $51.00 | 169,148 |
2023-07-03 | $51.46 | $51.59 | $51.46 | $51.52 | $51.13 | 242,136 |
2023-06-30 | $51.37 | $51.51 | $51.30 | $51.45 | $51.06 | 344,572 |
2023-06-29 | $50.98 | $51.09 | $50.89 | $51.09 | $50.71 | 119,043 |
2023-06-28 | $50.98 | $51.17 | $50.96 | $51.08 | $50.70 | 127,986 |
2023-06-27 | $50.84 | $51.10 | $50.81 | $50.93 | $50.55 | 84,724 |
2023-06-26 | $50.79 | $50.93 | $50.78 | $50.84 | $50.46 | 107,538 |
2023-06-23 | $50.89 | $50.89 | $50.74 | $50.83 | $50.45 | 113,260 |
2023-06-22 | $51.06 | $51.11 | $50.97 | $51.11 | $50.73 | 114,381 |
2023-06-21 | $51.05 | $51.30 | $51.03 | $51.13 | $50.75 | 141,805 |
2023-06-20 | $51.38 | $51.38 | $51.15 | $51.31 | $51.31 | 171,885 |
2023-06-16 | $51.76 | $51.76 | $51.46 | $51.48 | $51.48 | 96,328 |
2023-06-15 | $51.16 | $51.67 | $51.16 | $51.49 | $51.49 | 178,576 |
2023-06-14 | $51.26 | $51.34 | $50.93 | $51.09 | $51.09 | 182,798 |
2023-06-13 | $51.05 | $51.22 | $50.98 | $51.13 | $51.13 | 263,552 |
2023-06-12 | $50.72 | $50.94 | $50.69 | $50.85 | $50.85 | 147,695 |
2023-06-09 | $50.74 | $50.80 | $50.65 | $50.65 | $50.65 | 200,993 |
2023-06-08 | $50.49 | $50.73 | $50.46 | $50.73 | $50.73 | 88,991 |
2023-06-07 | $50.55 | $50.71 | $50.38 | $50.38 | $50.38 | 132,101 |
2023-06-06 | $50.51 | $50.77 | $50.38 | $50.77 | $50.77 | 199,720 |
2023-06-05 | $50.52 | $50.59 | $50.39 | $50.39 | $50.39 | 250,766 |
2023-06-02 | $50.44 | $50.60 | $50.39 | $50.51 | $50.51 | 193,938 |
2023-06-01 | $49.78 | $50.24 | $49.78 | $50.11 | $50.11 | 283,431 |
2023-05-31 | $49.83 | $49.83 | $49.58 | $49.81 | $49.81 | 251,870 |
2023-05-30 | $50.07 | $50.07 | $49.82 | $49.88 | $49.88 | 315,478 |
2023-05-26 | $49.63 | $49.98 | $49.60 | $49.98 | $49.98 | 238,499 |
2023-05-25 | $49.52 | $49.62 | $49.41 | $49.50 | $49.50 | 250,879 |
2023-05-24 | $49.70 | $49.70 | $49.42 | $49.42 | $49.42 | 263,906 |
2023-05-23 | $49.94 | $50.06 | $49.82 | $49.82 | $49.82 | 160,331 |
2023-05-22 | $50.26 | $50.28 | $50.14 | $50.14 | $50.14 | 122,703 |
2023-05-19 | $50.20 | $50.27 | $50.10 | $50.11 | $50.11 | 205,794 |
2023-05-18 | $50.08 | $50.20 | $49.96 | $50.20 | $50.20 | 146,814 |
2023-05-17 | $50.01 | $50.15 | $49.75 | $49.75 | $49.75 | 186,228 |
2023-05-16 | $50.07 | $50.07 | $49.85 | $49.92 | $49.92 | 81,900 |
2023-05-15 | $50.01 | $50.19 | $49.97 | $50.19 | $50.19 | 115,486 |
2023-05-12 | $50.27 | $50.27 | $49.87 | $49.97 | $49.97 | 131,813 |
2023-05-11 | $50.10 | $50.20 | $50.04 | $50.13 | $50.13 | 100,652 |
2023-05-10 | $50.33 | $50.33 | $49.99 | $50.16 | $50.16 | 128,303 |
2023-05-09 | $50.07 | $50.11 | $49.98 | $50.02 | $50.02 | 96,149 |
2023-05-08 | $50.30 | $50.30 | $50.13 | $50.25 | $50.25 | 124,724 |
2023-05-05 | $50.02 | $50.33 | $50.02 | $50.31 | $50.31 | 97,545 |
2023-05-04 | $49.83 | $49.95 | $49.77 | $49.78 | $49.78 | 146,600 |
2023-05-03 | $50.15 | $50.25 | $49.94 | $50.00 | $50.00 | 129,113 |
2023-05-02 | $50.14 | $50.14 | $49.79 | $49.97 | $49.97 | 194,632 |
2023-05-01 | $50.31 | $50.40 | $50.12 | $50.24 | $50.24 | 118,840 |
2023-04-28 | $50.01 | $50.39 | $50.01 | $50.39 | $50.39 | 157,563 |
2023-04-27 | $49.89 | $50.10 | $49.76 | $50.05 | $50.05 | 155,841 |
2023-04-26 | $49.76 | $49.90 | $49.61 | $49.67 | $49.67 | 113,994 |
2023-04-25 | $50.10 | $50.10 | $49.66 | $49.66 | $49.66 | 168,660 |
2023-04-24 | $50.11 | $50.30 | $50.05 | $50.30 | $50.30 | 209,978 |
2023-04-21 | $50.06 | $50.10 | $49.90 | $50.09 | $50.09 | 139,672 |
2023-04-20 | $50.08 | $50.18 | $49.90 | $50.09 | $50.09 | 243,487 |
2023-04-19 | $50.00 | $50.15 | $49.98 | $50.14 | $50.14 | 269,181 |
2023-04-18 | $50.31 | $50.31 | $50.11 | $50.12 | $50.12 | 194,610 |
2023-04-17 | $50.06 | $50.16 | $49.97 | $50.16 | $50.16 | 525,179 |
2023-04-14 | $50.33 | $50.36 | $49.99 | $50.02 | $50.02 | 195,319 |
2023-04-13 | $50.18 | $50.58 | $50.13 | $50.58 | $50.58 | 93,437 |
2023-04-12 | $50.25 | $50.25 | $49.90 | $49.97 | $49.97 | 146,882 |
2023-04-11 | $49.91 | $50.05 | $49.89 | $49.98 | $49.98 | 156,047 |
2023-04-10 | $49.74 | $49.89 | $49.63 | $49.89 | $49.89 | 290,188 |
2023-04-06 | $49.83 | $50.03 | $49.74 | $50.03 | $50.03 | 130,321 |
2023-04-05 | $49.96 | $49.96 | $49.75 | $49.83 | $49.83 | 148,579 |
2023-04-04 | $50.07 | $50.10 | $49.85 | $49.90 | $49.90 | 205,446 |
2023-04-03 | $49.98 | $50.22 | $49.97 | $50.16 | $49.96 | 251,037 |
2023-03-31 | $49.65 | $50.03 | $49.65 | $50.03 | $49.83 | 179,874 |
2023-03-30 | $49.63 | $49.63 | $49.47 | $49.47 | $49.27 | 168,122 |
2023-03-29 | $49.20 | $49.34 | $49.15 | $49.18 | $48.98 | 322,206 |
2023-03-28 | $48.86 | $48.99 | $48.83 | $48.92 | $48.73 | 134,805 |
2023-03-27 | $49.05 | $49.12 | $48.91 | $48.92 | $48.73 | 181,296 |
2023-03-24 | $48.87 | $49.04 | $48.64 | $49.04 | $48.84 | 215,913 |
2023-03-23 | $48.93 | $49.28 | $48.75 | $48.89 | $48.70 | 175,913 |
2023-03-22 | $48.93 | $49.46 | $48.79 | $48.87 | $48.68 | 187,299 |
2023-03-21 | $48.84 | $49.00 | $48.77 | $49.00 | $48.81 | 166,837 |
2023-03-20 | $48.53 | $48.71 | $48.49 | $48.66 | $48.47 | 203,009 |
2023-03-17 | $48.48 | $48.63 | $48.32 | $48.35 | $48.16 | 169,231 |
2023-03-16 | $48.19 | $48.62 | $48.07 | $48.56 | $48.37 | 632,491 |
2023-03-15 | $47.94 | $48.27 | $47.84 | $48.17 | $47.98 | 334,268 |
2023-03-14 | $48.38 | $48.81 | $48.25 | $48.49 | $48.30 | 2,799,958 |
2023-03-13 | $48.00 | $48.60 | $48.00 | $48.18 | $47.99 | 285,451 |
2023-03-10 | $48.45 | $48.63 | $48.12 | $48.26 | $48.07 | 213,418 |
2023-03-09 | $48.88 | $48.97 | $48.33 | $48.44 | $48.25 | 151,051 |
2023-03-08 | $48.77 | $48.93 | $48.65 | $48.84 | $48.65 | 135,378 |
2023-03-07 | $49.25 | $49.25 | $48.69 | $48.69 | $48.50 | 119,676 |
2023-03-06 | $49.41 | $49.48 | $49.21 | $49.27 | $49.07 | 108,999 |
2023-03-03 | $48.95 | $49.34 | $48.90 | $49.27 | $49.07 | 113,234 |
2023-03-02 | $48.38 | $48.82 | $48.38 | $48.74 | $48.55 | 267,879 |
2023-03-01 | $48.72 | $48.80 | $48.54 | $48.67 | $48.48 | 141,333 |
2023-02-28 | $48.70 | $48.84 | $48.66 | $48.66 | $48.47 | 91,643 |
2023-02-27 | $48.97 | $49.00 | $48.76 | $48.85 | $48.66 | 169,180 |
2023-02-24 | $48.57 | $48.65 | $48.43 | $48.54 | $48.35 | 169,319 |
2023-02-23 | $49.08 | $49.17 | $48.76 | $49.16 | $48.96 | 215,361 |
2023-02-22 | $48.91 | $49.07 | $48.72 | $48.72 | $48.53 | 348,988 |
2023-02-21 | $49.22 | $49.29 | $48.90 | $48.95 | $48.76 | 231,757 |
2023-02-17 | $49.45 | $49.61 | $49.31 | $49.59 | $49.39 | 944,339 |
2023-02-16 | $49.65 | $49.92 | $49.55 | $49.58 | $49.38 | 229,133 |
2023-02-15 | $49.70 | $49.96 | $49.68 | $49.95 | $49.75 | 198,409 |
2023-02-14 | $49.87 | $50.21 | $49.70 | $49.89 | $49.69 | 309,617 |
2023-02-13 | $49.72 | $50.09 | $49.72 | $50.09 | $50.09 | 314,487 |
2023-02-10 | $49.65 | $49.76 | $49.54 | $49.59 | $49.59 | 256,799 |
2023-02-09 | $50.42 | $50.42 | $49.72 | $49.83 | $49.83 | 241,296 |
2023-02-08 | $50.19 | $50.21 | $49.91 | $50.09 | $50.09 | 386,484 |
2023-02-07 | $49.89 | $50.33 | $49.76 | $50.20 | $50.20 | 339,402 |
2023-02-06 | $49.97 | $50.06 | $49.84 | $49.93 | $49.93 | 377,927 |
2023-02-03 | $50.41 | $50.63 | $50.21 | $50.21 | $50.21 | 357,924 |
2023-02-02 | $50.67 | $50.95 | $50.59 | $50.91 | $50.91 | 328,476 |
2023-02-01 | $50.04 | $50.73 | $49.87 | $50.65 | $50.65 | 426,185 |
2023-01-31 | $49.73 | $50.11 | $49.67 | $50.07 | $50.07 | 1,014,759 |
2023-01-30 | $49.91 | $50.04 | $49.69 | $49.69 | $49.69 | 1,911,787 |
2023-01-27 | $50.01 | $50.25 | $49.95 | $50.14 | $50.14 | 709,872 |
2023-01-26 | $50.13 | $50.17 | $49.82 | $50.08 | $50.08 | 304,667 |
2023-01-25 | $49.72 | $49.94 | $49.49 | $49.91 | $49.91 | 472,555 |
2023-01-24 | $49.58 | $49.91 | $49.57 | $49.91 | $49.91 | 606,318 |
2023-01-23 | $49.57 | $49.90 | $49.49 | $49.90 | $49.90 | 3,553,169 |
2023-01-20 | $49.14 | $49.58 | $49.11 | $49.58 | $49.58 | 990,420 |
2023-01-19 | $49.24 | $49.33 | $49.07 | $49.10 | $49.10 | 1,042,219 |
2023-01-18 | $49.81 | $49.92 | $49.30 | $49.30 | $49.30 | 555,901 |
2023-01-17 | $49.56 | $49.66 | $49.45 | $49.53 | $49.53 | 1,816,449 |
2023-01-13 | $49.30 | $49.61 | $49.25 | $49.61 | $49.61 | 831,433 |
2023-01-12 | $49.25 | $49.53 | $48.92 | $49.45 | $49.45 | 1,842,504 |
2023-01-11 | $48.82 | $49.12 | $48.82 | $49.12 | $49.12 | 292,603 |
2023-01-10 | $48.46 | $48.69 | $48.39 | $48.65 | $48.65 | 1,157,602 |
2023-01-09 | $48.61 | $48.95 | $48.56 | $48.57 | $48.57 | 1,625,368 |
2023-01-06 | $47.82 | $48.55 | $47.65 | $48.52 | $48.52 | 851,364 |
2023-01-05 | $47.56 | $47.75 | $47.49 | $47.50 | $47.50 | 909,262 |
2023-01-04 | $47.83 | $48.03 | $47.67 | $47.84 | $47.84 | 734,643 |
2023-01-03 | $47.67 | $47.89 | $47.31 | $47.51 | $47.51 | 1,786,183 |
2022-12-30 | $47.45 | $47.47 | $47.16 | $47.16 | $47.16 | 847,321 |
2022-12-29 | $47.28 | $47.68 | $47.28 | $47.67 | $47.67 | 1,367,786 |
2022-12-28 | $47.54 | $47.61 | $47.07 | $47.10 | $47.10 | 1,492,868 |
2022-12-27 | $47.69 | $47.69 | $47.39 | $47.52 | $47.52 | 1,217,627 |
2022-12-23 | $47.37 | $47.61 | $47.27 | $47.61 | $47.61 | 981,545 |
2022-12-22 | $47.92 | $47.96 | $47.44 | $47.77 | $47.45 | 1,890,435 |
2022-12-21 | $48.02 | $48.27 | $47.95 | $48.27 | $47.95 | 947,617 |
2022-12-20 | $47.70 | $47.87 | $47.57 | $47.80 | $47.48 | 1,411,840 |
2022-12-19 | $48.12 | $48.12 | $47.67 | $47.77 | $47.45 | 1,657,387 |
2022-12-16 | $48.15 | $48.22 | $47.93 | $48.12 | $47.80 | 1,241,220 |
2022-12-15 | $48.82 | $48.84 | $48.29 | $48.44 | $48.12 | 1,023,287 |
2022-12-14 | $49.22 | $49.42 | $48.83 | $49.20 | $48.87 | 1,688,012 |
2022-12-13 | $49.67 | $49.90 | $49.06 | $49.23 | $48.90 | 1,271,002 |
2022-12-12 | $48.51 | $48.80 | $48.51 | $48.67 | $48.35 | 2,672,707 |
2022-12-09 | $48.62 | $48.88 | $48.55 | $48.56 | $48.56 | 958,215 |
2022-12-08 | $48.73 | $48.89 | $48.59 | $48.87 | $48.87 | 1,013,036 |
2022-12-07 | $48.54 | $48.72 | $48.47 | $48.66 | $48.66 | 3,020,639 |
2022-12-06 | $48.78 | $48.86 | $48.41 | $48.57 | $48.57 | 832,684 |
2022-12-05 | $49.20 | $49.24 | $48.68 | $48.84 | $48.84 | 1,400,823 |
2022-12-02 | $48.91 | $49.46 | $48.91 | $49.39 | $49.39 | 992,393 |
2022-12-01 | $49.38 | $49.43 | $49.01 | $49.42 | $49.42 | 989,489 |
2022-11-30 | $48.29 | $49.20 | $48.18 | $49.20 | $49.20 | 1,519,369 |
2022-11-29 | $48.19 | $48.41 | $48.17 | $48.19 | $48.19 | 832,744 |
2022-11-28 | $48.56 | $48.59 | $48.17 | $48.18 | $48.18 | 1,653,956 |
2022-11-25 | $48.68 | $48.71 | $48.57 | $48.71 | $48.71 | 446,703 |
2022-11-23 | $48.37 | $48.68 | $48.21 | $48.59 | $48.59 | 385,934 |
2022-11-22 | $48.00 | $48.33 | $48.00 | $48.29 | $48.29 | 561,800 |
2022-11-21 | $47.88 | $47.98 | $47.74 | $47.87 | $47.87 | 2,493,689 |
2022-11-18 | $48.13 | $48.19 | $47.85 | $48.12 | $48.12 | 1,041,189 |
2022-11-17 | $47.68 | $48.00 | $47.53 | $47.95 | $47.95 | 649,671 |
2022-11-16 | $48.24 | $48.36 | $48.02 | $48.14 | $48.14 | 504,291 |
2022-11-15 | $48.41 | $48.51 | $47.95 | $48.25 | $48.25 | 1,706,440 |
2022-11-14 | $48.04 | $48.15 | $47.79 | $47.88 | $47.88 | 755,819 |
2022-11-11 | $47.77 | $48.20 | $47.77 | $48.11 | $48.11 | 690,740 |
2022-11-10 | $47.23 | $47.78 | $47.07 | $47.78 | $47.78 | 770,532 |
2022-11-09 | $46.27 | $46.36 | $45.87 | $45.88 | $45.88 | 474,799 |
2022-11-08 | $46.32 | $46.62 | $46.15 | $46.55 | $46.55 | 707,261 |
2022-11-07 | $46.16 | $46.21 | $45.93 | $46.17 | $46.17 | 928,367 |
2022-11-04 | $46.01 | $46.16 | $45.57 | $46.04 | $46.04 | 1,524,607 |
2022-11-03 | $45.26 | $45.49 | $45.11 | $45.28 | $45.28 | 719,920 |
2022-11-02 | $46.22 | $46.54 | $45.60 | $45.67 | $45.67 | 613,833 |
2022-11-01 | $46.53 | $46.70 | $46.08 | $46.17 | $46.17 | 438,054 |
2022-10-31 | $46.16 | $46.23 | $46.01 | $46.03 | $46.03 | 724,749 |
2022-10-28 | $45.82 | $46.39 | $45.82 | $46.35 | $46.35 | 598,002 |
2022-10-27 | $46.06 | $46.31 | $45.94 | $45.94 | $45.94 | 2,366,440 |
2022-10-26 | $46.01 | $46.36 | $45.80 | $46.13 | $46.13 | 347,176 |
2022-10-25 | $45.46 | $46.00 | $45.46 | $46.00 | $46.00 | 555,594 |
2022-10-24 | $45.26 | $45.47 | $44.92 | $45.46 | $45.46 | 682,613 |
2022-10-21 | $44.54 | $45.37 | $44.41 | $45.37 | $45.37 | 544,940 |
2022-10-20 | $44.95 | $45.22 | $44.59 | $44.70 | $44.70 | 366,921 |
2022-10-19 | $45.05 | $45.18 | $44.71 | $44.76 | $44.76 | 461,283 |
2022-10-18 | $45.48 | $45.58 | $45.00 | $45.33 | $45.33 | 369,299 |
2022-10-17 | $44.87 | $45.14 | $44.87 | $44.98 | $44.98 | 589,440 |
2022-10-14 | $45.11 | $45.20 | $44.27 | $44.27 | $44.27 | 287,758 |
2022-10-13 | $43.77 | $45.02 | $43.57 | $44.98 | $44.98 | 529,244 |
2022-10-12 | $44.44 | $44.56 | $44.36 | $44.41 | $44.41 | 1,729,720 |
2022-10-11 | $44.62 | $44.90 | $44.32 | $44.56 | $44.56 | 488,961 |
2022-10-10 | $45.00 | $45.00 | $44.49 | $44.73 | $44.73 | 495,618 |
2022-10-07 | $45.34 | $45.35 | $44.83 | $44.98 | $44.98 | 350,425 |
2022-10-06 | $45.96 | $46.09 | $45.66 | $45.73 | $45.73 | 349,418 |
2022-10-05 | $45.87 | $46.19 | $45.63 | $46.07 | $46.07 | 273,375 |
2022-10-04 | $45.84 | $46.33 | $45.84 | $46.33 | $46.33 | 369,383 |
2022-10-03 | $45.11 | $45.66 | $45.01 | $45.50 | $45.32 | 464,281 |
2022-09-30 | $45.10 | $45.34 | $44.74 | $44.78 | $44.61 | 321,969 |
2022-09-29 | $45.36 | $45.36 | $44.79 | $45.09 | $44.92 | 315,839 |
2022-09-28 | $45.02 | $45.74 | $44.97 | $45.59 | $45.41 | 432,721 |
2022-09-27 | $45.18 | $45.41 | $44.67 | $44.87 | $44.70 | 647,905 |
2022-09-26 | $45.43 | $45.57 | $44.94 | $45.04 | $44.87 | 401,738 |
2022-09-23 | $45.82 | $45.82 | $45.29 | $45.59 | $45.59 | 389,874 |
2022-09-22 | $46.42 | $46.54 | $46.16 | $46.27 | $46.27 | 331,249 |
2022-09-21 | $47.06 | $47.29 | $46.60 | $46.60 | $46.60 | 1,259,166 |
2022-09-20 | $47.08 | $47.14 | $46.85 | $47.03 | $47.03 | 480,336 |
2022-09-19 | $46.99 | $47.46 | $46.99 | $47.43 | $47.43 | 278,388 |
2022-09-16 | $47.27 | $47.36 | $47.09 | $47.32 | $47.32 | 269,375 |
2022-09-15 | $47.77 | $47.93 | $47.47 | $47.55 | $47.55 | 333,158 |
2022-09-14 | $47.75 | $47.98 | $47.69 | $47.84 | $47.84 | 137,798 |
2022-09-13 | $48.24 | $48.37 | $47.68 | $47.79 | $47.79 | 442,951 |
2022-09-12 | $48.86 | $49.13 | $48.86 | $48.98 | $48.98 | 460,688 |
2022-09-09 | $48.48 | $48.71 | $48.48 | $48.70 | $48.70 | 702,387 |
2022-09-08 | $47.92 | $48.23 | $47.79 | $48.18 | $48.18 | 149,017 |
2022-09-07 | $47.62 | $48.13 | $47.55 | $48.12 | $48.12 | 304,360 |
2022-09-06 | $47.90 | $47.90 | $47.45 | $47.54 | $47.54 | 371,689 |
2022-09-02 | $48.36 | $48.46 | $47.77 | $47.85 | $47.85 | 238,097 |
2022-09-01 | $47.98 | $48.07 | $47.59 | $48.07 | $48.07 | 295,785 |
2022-08-31 | $48.62 | $48.66 | $48.20 | $48.20 | $48.20 | 172,040 |
2022-08-30 | $48.84 | $48.89 | $48.35 | $48.54 | $48.54 | 165,810 |
2022-08-29 | $48.90 | $48.95 | $48.70 | $48.77 | $48.77 | 317,565 |
2022-08-26 | $49.91 | $49.93 | $49.00 | $49.00 | $49.00 | 238,688 |
2022-08-25 | $49.62 | $50.00 | $49.52 | $50.00 | $50.00 | 288,379 |
2022-08-24 | $49.45 | $49.53 | $49.30 | $49.41 | $49.41 | 194,605 |
2022-08-23 | $49.34 | $49.69 | $49.34 | $49.45 | $49.45 | 156,567 |
2022-08-22 | $49.62 | $49.68 | $49.34 | $49.40 | $49.40 | 330,129 |
2022-08-19 | $50.36 | $50.36 | $50.00 | $50.10 | $50.10 | 253,185 |
2022-08-18 | $50.67 | $50.67 | $50.52 | $50.58 | $50.58 | 139,476 |
2022-08-17 | $50.62 | $50.78 | $50.38 | $50.54 | $50.54 | 211,204 |
2022-08-16 | $50.79 | $51.04 | $50.71 | $50.98 | $50.98 | 205,305 |
2022-08-15 | $50.76 | $50.97 | $50.72 | $50.97 | $50.97 | 480,161 |
2022-08-12 | $50.55 | $50.87 | $50.49 | $50.83 | $50.83 | 287,475 |
2022-08-11 | $50.66 | $50.86 | $50.35 | $50.43 | $50.43 | 239,772 |
2022-08-10 | $50.28 | $50.54 | $50.28 | $50.44 | $50.44 | 229,663 |
2022-08-09 | $49.94 | $49.94 | $49.72 | $49.81 | $49.81 | 152,953 |
2022-08-08 | $50.10 | $50.30 | $49.89 | $50.00 | $50.00 | 328,583 |
2022-08-05 | $49.73 | $49.90 | $49.65 | $49.89 | $49.89 | 335,692 |
2022-08-04 | $50.14 | $50.21 | $50.03 | $50.18 | $50.18 | 150,934 |
2022-08-03 | $49.68 | $50.12 | $49.65 | $50.03 | $50.03 | 369,008 |
2022-08-02 | $49.93 | $50.05 | $49.63 | $49.65 | $49.65 | 141,555 |
2022-08-01 | $49.96 | $50.23 | $49.86 | $50.10 | $50.10 | 1,670,815 |
2022-07-29 | $49.68 | $50.12 | $49.65 | $50.10 | $50.10 | 295,008 |
2022-07-28 | $49.48 | $49.74 | $49.23 | $49.73 | $49.73 | 220,045 |
2022-07-27 | $48.87 | $49.36 | $48.82 | $49.22 | $49.22 | 203,508 |
2022-07-26 | $48.77 | $48.82 | $48.48 | $48.55 | $48.55 | 348,657 |
2022-07-25 | $48.87 | $48.90 | $48.72 | $48.89 | $48.89 | 509,536 |
2022-07-22 | $49.10 | $49.19 | $48.63 | $48.78 | $48.78 | 313,310 |
2022-07-21 | $48.48 | $48.90 | $48.42 | $48.86 | $48.86 | 158,295 |
2022-07-20 | $48.48 | $48.56 | $48.29 | $48.46 | $48.46 | 277,449 |
2022-07-19 | $47.94 | $48.42 | $47.94 | $48.40 | $48.40 | 305,306 |
2022-07-18 | $48.05 | $48.12 | $47.60 | $47.67 | $47.67 | 448,019 |
2022-07-15 | $47.62 | $47.81 | $47.40 | $47.76 | $47.76 | 728,885 |
2022-07-14 | $47.07 | $47.31 | $46.78 | $47.28 | $47.28 | 327,263 |
2022-07-13 | $47.04 | $47.67 | $47.04 | $47.56 | $47.56 | 242,266 |
2022-07-12 | $47.75 | $47.88 | $47.49 | $47.61 | $47.61 | 265,249 |
2022-07-11 | $47.88 | $47.88 | $47.64 | $47.72 | $47.72 | 519,154 |
2022-07-08 | $47.95 | $48.16 | $47.83 | $48.00 | $48.00 | 255,791 |
2022-07-07 | $47.86 | $48.14 | $47.86 | $48.07 | $48.07 | 348,591 |
2022-07-06 | $47.75 | $47.83 | $47.49 | $47.66 | $47.66 | 317,471 |
2022-07-05 | $47.46 | $47.76 | $47.22 | $47.74 | $47.74 | 878,797 |
2022-07-01 | $47.95 | $48.30 | $47.81 | $48.23 | $47.88 | 533,439 |
2022-06-30 | $47.89 | $48.13 | $47.55 | $48.00 | $47.65 | 473,727 |
2022-06-29 | $48.08 | $48.13 | $47.87 | $48.09 | $47.74 | 558,906 |
2022-06-28 | $48.60 | $48.73 | $48.02 | $48.02 | $47.67 | 665,834 |
2022-06-27 | $48.65 | $48.66 | $48.38 | $48.41 | $48.05 | 537,665 |
2022-06-24 | $48.02 | $48.62 | $48.02 | $48.62 | $48.26 | 528,690 |
2022-06-23 | $47.78 | $47.89 | $47.52 | $47.87 | $47.52 | 957,514 |
2022-06-22 | $47.37 | $47.86 | $47.37 | $47.56 | $47.21 | 419,168 |
2022-06-21 | $47.45 | $47.75 | $47.45 | $47.62 | $47.27 | 502,987 |
2022-06-17 | $47.21 | $47.35 | $46.88 | $47.08 | $46.73 | 1,088,497 |
2022-06-16 | $47.03 | $47.15 | $46.87 | $47.07 | $46.72 | 641,225 |
2022-06-15 | $47.63 | $48.18 | $47.28 | $47.92 | $47.57 | 363,877 |
2022-06-14 | $47.66 | $47.72 | $47.05 | $47.27 | $46.92 | 713,915 |
2022-06-13 | $48.15 | $48.15 | $47.38 | $47.47 | $47.12 | 968,356 |
2022-06-10 | $49.16 | $49.27 | $48.82 | $48.89 | $48.53 | 402,235 |
2022-06-09 | $50.24 | $50.42 | $49.73 | $49.73 | $49.36 | 170,656 |
2022-06-08 | $50.73 | $50.81 | $50.47 | $50.51 | $50.14 | 238,882 |
2022-06-07 | $50.32 | $50.91 | $50.32 | $50.86 | $50.49 | 395,801 |
2022-06-06 | $50.84 | $51.00 | $50.52 | $50.56 | $50.19 | 376,042 |
2022-06-03 | $50.81 | $50.81 | $50.54 | $50.61 | $50.24 | 329,455 |
2022-06-02 | $50.56 | $51.12 | $50.47 | $51.08 | $50.71 | 269,730 |
2022-06-01 | $51.03 | $51.07 | $50.33 | $50.51 | $50.14 | 275,354 |
2022-05-31 | $51.00 | $51.08 | $50.69 | $50.81 | $50.44 | 978,115 |
2022-05-27 | $50.65 | $51.11 | $50.65 | $51.10 | $50.72 | 274,517 |
2022-05-26 | $50.11 | $50.57 | $50.08 | $50.50 | $50.13 | 368,811 |
2022-05-25 | $49.67 | $50.08 | $49.64 | $49.96 | $49.59 | 1,067,832 |
2022-05-24 | $49.54 | $49.81 | $49.32 | $49.75 | $49.38 | 263,932 |
2022-05-23 | $49.56 | $49.84 | $49.49 | $49.80 | $49.43 | 687,045 |
2022-05-20 | $49.62 | $49.62 | $48.82 | $49.42 | $49.06 | 284,995 |
2022-05-19 | $49.12 | $49.51 | $49.09 | $49.30 | $48.94 | 245,465 |
2022-05-18 | $49.85 | $49.85 | $49.10 | $49.16 | $48.80 | 157,837 |
2022-05-17 | $49.93 | $50.12 | $49.78 | $50.08 | $49.71 | 224,871 |
2022-05-16 | $49.60 | $49.82 | $49.45 | $49.64 | $49.28 | 388,381 |
2022-05-13 | $49.20 | $49.71 | $49.20 | $49.65 | $49.29 | 399,716 |
2022-05-12 | $48.74 | $49.22 | $48.60 | $48.93 | $48.57 | 528,939 |
2022-05-11 | $49.16 | $49.63 | $48.97 | $48.98 | $48.62 | 1,123,648 |
2022-05-10 | $49.61 | $49.69 | $49.01 | $49.28 | $48.92 | 564,193 |
2022-05-09 | $49.50 | $49.51 | $49.05 | $49.10 | $48.74 | 341,727 |
2022-05-06 | $50.03 | $50.24 | $49.74 | $50.03 | $49.66 | 213,553 |
2022-05-05 | $51.04 | $51.24 | $50.05 | $50.36 | $49.99 | 619,783 |
2022-05-04 | $50.74 | $51.60 | $50.45 | $51.58 | $51.20 | 126,865 |
2022-05-03 | $50.70 | $50.90 | $50.57 | $50.76 | $50.39 | 263,365 |
2022-05-02 | $50.46 | $50.59 | $49.95 | $50.54 | $50.17 | 212,269 |
2022-04-29 | $51.25 | $51.46 | $50.50 | $50.56 | $50.19 | 143,279 |
2022-04-28 | $51.05 | $51.50 | $50.74 | $51.36 | $50.98 | 210,848 |
2022-04-27 | $50.79 | $51.13 | $50.69 | $50.75 | $50.38 | 794,081 |
2022-04-26 | $51.39 | $51.44 | $50.75 | $50.75 | $50.38 | 166,392 |
2022-04-25 | $51.31 | $51.58 | $51.03 | $51.58 | $51.20 | 237,362 |
2022-04-22 | $52.02 | $52.19 | $51.37 | $51.38 | $51.00 | 421,896 |
2022-04-21 | $52.94 | $53.00 | $52.10 | $52.19 | $51.81 | 389,420 |
2022-04-20 | $52.77 | $52.86 | $52.67 | $52.68 | $52.29 | 1,055,777 |
2022-04-19 | $52.23 | $52.59 | $52.19 | $52.51 | $52.12 | 367,861 |
2022-04-18 | $52.40 | $52.48 | $52.20 | $52.29 | $51.91 | 175,690 |
2022-04-14 | $52.85 | $52.93 | $52.41 | $52.41 | $52.03 | 269,941 |
2022-04-13 | $52.57 | $52.93 | $52.57 | $52.85 | $52.46 | 151,369 |
2022-04-12 | $52.78 | $52.98 | $52.40 | $52.43 | $52.05 | 153,044 |
2022-04-11 | $52.83 | $52.99 | $52.53 | $52.60 | $52.21 | 215,339 |
2022-04-08 | $53.17 | $53.31 | $53.00 | $53.11 | $52.72 | 98,778 |
2022-04-07 | $53.09 | $53.35 | $52.92 | $53.23 | $52.84 | 227,974 |
2022-04-06 | $53.28 | $53.39 | $53.01 | $53.20 | $52.81 | 192,075 |
2022-04-05 | $54.09 | $54.19 | $53.55 | $53.59 | $53.20 | 105,007 |
2022-04-04 | $54.12 | $54.26 | $54.00 | $54.22 | $53.82 | 164,241 |
2022-04-01 | $54.04 | $54.19 | $53.91 | $54.19 | $53.64 | 351,869 |
2022-03-31 | $54.44 | $54.48 | $53.94 | $53.96 | $53.42 | 324,065 |
2022-03-30 | $54.55 | $54.61 | $54.32 | $54.49 | $53.94 | 145,338 |
2022-03-29 | $54.46 | $54.62 | $54.33 | $54.60 | $54.05 | 281,866 |
2022-03-28 | $53.86 | $54.03 | $53.65 | $53.96 | $53.42 | 199,042 |
2022-03-25 | $53.94 | $53.94 | $53.62 | $53.83 | $53.29 | 120,554 |
2022-03-24 | $53.70 | $53.92 | $53.55 | $53.92 | $53.38 | 154,730 |
2022-03-23 | $53.75 | $53.80 | $53.55 | $53.55 | $53.01 | 169,035 |
2022-03-22 | $53.66 | $53.96 | $53.66 | $53.93 | $53.39 | 153,570 |
2022-03-21 | $53.64 | $53.91 | $53.41 | $53.64 | $53.10 | 236,796 |
2022-03-18 | $53.42 | $53.94 | $53.34 | $53.94 | $53.40 | 172,573 |
2022-03-17 | $53.11 | $53.54 | $53.04 | $53.54 | $53.00 | 139,516 |
2022-03-16 | $52.50 | $53.20 | $52.31 | $53.20 | $52.66 | 169,828 |
2022-03-15 | $51.82 | $52.21 | $51.76 | $52.15 | $51.62 | 453,080 |
2022-03-14 | $51.97 | $52.22 | $51.61 | $51.69 | $51.17 | 1,157,539 |
2022-03-11 | $52.60 | $52.65 | $51.98 | $51.99 | $51.47 | 175,708 |
2022-03-10 | $52.36 | $52.46 | $52.11 | $52.42 | $51.89 | 155,472 |
2022-03-09 | $52.44 | $52.84 | $52.37 | $52.71 | $52.18 | 128,444 |
2022-03-08 | $51.98 | $52.51 | $51.68 | $51.88 | $51.36 | 142,350 |
2022-03-07 | $52.83 | $52.87 | $51.92 | $51.92 | $51.40 | 209,042 |
2022-03-04 | $53.08 | $53.09 | $52.84 | $53.02 | $52.49 | 116,580 |
2022-03-03 | $53.86 | $53.86 | $53.34 | $53.40 | $52.86 | 122,765 |
2022-03-02 | $53.64 | $53.87 | $53.46 | $53.76 | $53.22 | 138,955 |
2022-03-01 | $54.01 | $54.01 | $53.28 | $53.39 | $52.85 | 342,051 |
2022-02-28 | $53.50 | $54.05 | $53.45 | $54.05 | $53.51 | 209,312 |
2022-02-25 | $53.32 | $54.02 | $53.32 | $53.99 | $53.45 | 180,393 |
2022-02-24 | $52.44 | $53.31 | $52.17 | $53.21 | $52.67 | 388,998 |
2022-02-23 | $53.82 | $53.93 | $53.13 | $53.27 | $52.73 | 237,980 |
2022-02-22 | $53.87 | $54.03 | $53.43 | $53.60 | $53.06 | 154,438 |
2022-02-18 | $54.28 | $54.36 | $53.97 | $54.11 | $53.56 | 112,572 |
2022-02-17 | $54.70 | $54.70 | $54.25 | $54.28 | $53.73 | 153,721 |
2022-02-16 | $54.64 | $54.90 | $54.55 | $54.86 | $54.31 | 170,476 |
2022-02-15 | $54.58 | $54.75 | $54.51 | $54.74 | $54.19 | 93,520 |
2022-02-14 | $54.40 | $54.40 | $54.00 | $54.30 | $53.75 | 177,525 |
2022-02-11 | $54.99 | $55.09 | $54.35 | $54.48 | $53.93 | 144,956 |
2022-02-10 | $55.02 | $55.55 | $54.81 | $54.91 | $54.36 | 160,526 |
2022-02-09 | $55.35 | $55.60 | $55.35 | $55.60 | $55.04 | 95,532 |
2022-02-08 | $54.79 | $55.12 | $54.69 | $55.03 | $54.48 | 183,857 |
2022-02-07 | $54.97 | $55.08 | $54.80 | $54.88 | $54.33 | 109,683 |
2022-02-04 | $54.75 | $55.10 | $54.60 | $54.86 | $54.31 | 131,151 |
2022-02-03 | $55.22 | $55.29 | $54.88 | $54.91 | $54.36 | 115,937 |
2022-02-02 | $55.61 | $55.70 | $55.43 | $55.61 | $55.05 | 128,016 |
2022-02-01 | $55.15 | $55.40 | $54.96 | $55.35 | $54.79 | 259,612 |
2022-01-31 | $54.50 | $55.15 | $54.41 | $55.15 | $54.59 | 539,581 |
2022-01-28 | $53.91 | $54.49 | $53.71 | $54.48 | $53.93 | 375,612 |
2022-01-27 | $54.50 | $54.63 | $53.89 | $53.89 | $53.35 | 134,241 |
2022-01-26 | $54.80 | $54.93 | $53.92 | $54.09 | $53.54 | 318,550 |
2022-01-25 | $54.34 | $54.69 | $53.96 | $54.42 | $53.87 | 719,613 |
2022-01-24 | $54.40 | $54.79 | $53.58 | $54.79 | $54.24 | 527,858 |
2022-01-21 | $55.22 | $55.39 | $54.80 | $54.81 | $54.26 | 437,710 |
2022-01-20 | $55.70 | $56.02 | $55.26 | $55.32 | $54.76 | 348,129 |
2022-01-19 | $55.93 | $55.99 | $55.53 | $55.58 | $55.02 | 134,971 |
2022-01-18 | $56.01 | $56.01 | $55.64 | $55.73 | $55.17 | 554,458 |
2022-01-14 | $56.32 | $56.46 | $56.14 | $56.36 | $55.79 | 310,530 |
2022-01-13 | $56.90 | $56.96 | $56.46 | $56.54 | $55.97 | 237,715 |
2022-01-12 | $56.87 | $56.96 | $56.75 | $56.91 | $56.34 | 203,243 |
2022-01-11 | $56.22 | $56.66 | $56.11 | $56.64 | $56.07 | 366,320 |
2022-01-10 | $56.18 | $56.27 | $55.72 | $56.26 | $55.69 | 512,795 |
2022-01-07 | $56.50 | $56.55 | $56.24 | $56.38 | $55.81 | 183,459 |
2022-01-06 | $56.52 | $56.64 | $56.30 | $56.47 | $55.90 | 268,157 |
2022-01-05 | $57.17 | $57.23 | $56.54 | $56.54 | $55.97 | 132,869 |
2022-01-04 | $57.33 | $57.34 | $57.04 | $57.18 | $56.60 | 263,283 |
2022-01-03 | $57.22 | $57.22 | $56.98 | $57.17 | $56.59 | 322,025 |
2021-12-31 | $57.20 | $57.24 | $57.07 | $57.08 | $56.50 | 267,712 |
2021-12-30 | $57.14 | $57.28 | $57.14 | $57.21 | $56.63 | 214,330 |
2021-12-29 | $57.23 | $57.23 | $57.08 | $57.18 | $56.60 | 230,468 |
2021-12-28 | $57.31 | $57.36 | $57.18 | $57.24 | $56.66 | 328,033 |
2021-12-27 | $56.94 | $57.24 | $56.91 | $57.24 | $56.66 | 216,972 |
2021-12-23 | $56.76 | $56.91 | $56.70 | $56.80 | $56.23 | 472,228 |
2021-12-22 | $56.65 | $57.06 | $56.65 | $57.02 | $56.04 | 316,798 |
2021-12-21 | $56.38 | $56.72 | $56.24 | $56.69 | $55.72 | 1,377,702 |
2021-12-20 | $56.29 | $56.29 | $55.98 | $56.21 | $55.25 | 486,653 |
2021-12-17 | $56.70 | $56.81 | $56.47 | $56.64 | $55.67 | 390,644 |
2021-12-16 | $57.08 | $57.20 | $56.74 | $56.90 | $55.93 | 237,108 |
2021-12-15 | $56.66 | $57.01 | $56.36 | $56.95 | $55.98 | 375,890 |
2021-12-14 | $56.66 | $56.71 | $56.41 | $56.58 | $55.61 | 300,604 |
2021-12-13 | $57.11 | $57.12 | $56.82 | $56.92 | $55.95 | 646,065 |
2021-12-10 | $57.01 | $57.14 | $56.93 | $57.10 | $56.12 | 363,385 |
2021-12-09 | $57.09 | $57.09 | $56.90 | $57.01 | $56.03 | 256,410 |
2021-12-08 | $57.12 | $57.21 | $57.00 | $57.14 | $56.16 | 229,429 |
2021-12-07 | $56.90 | $57.17 | $56.90 | $57.11 | $56.13 | 242,014 |
2021-12-06 | $56.43 | $56.57 | $56.19 | $56.57 | $55.60 | 263,642 |
2021-12-03 | $56.51 | $56.56 | $55.93 | $56.14 | $55.18 | 303,814 |
2021-12-02 | $56.06 | $56.44 | $55.80 | $56.44 | $55.47 | 236,408 |
2021-12-01 | $56.50 | $56.75 | $55.78 | $55.78 | $54.83 | 339,101 |
2021-11-30 | $56.53 | $56.64 | $56.04 | $56.23 | $55.27 | 385,295 |
2021-11-29 | $56.52 | $56.72 | $56.38 | $56.57 | $55.60 | 282,642 |
2021-11-26 | $56.57 | $56.59 | $56.20 | $56.30 | $55.34 | 155,232 |
2021-11-24 | $56.82 | $57.15 | $56.71 | $57.15 | $56.17 | 158,889 |
2021-11-23 | $57.07 | $57.15 | $56.84 | $57.01 | $56.03 | 340,293 |
2021-11-22 | $57.40 | $57.52 | $57.08 | $57.08 | $56.10 | 121,169 |
2021-11-19 | $57.48 | $57.51 | $57.35 | $57.40 | $56.42 | 123,519 |
2021-11-18 | $57.37 | $57.52 | $57.23 | $57.48 | $56.50 | 172,014 |
2021-11-17 | $57.36 | $57.45 | $57.33 | $57.38 | $56.40 | 208,734 |
2021-11-16 | $57.45 | $57.56 | $57.45 | $57.50 | $56.52 | 246,540 |
2021-11-15 | $57.61 | $57.69 | $57.39 | $57.52 | $56.54 | 145,154 |
2021-11-12 | $57.47 | $57.55 | $57.36 | $57.50 | $56.52 | 133,099 |
2021-11-11 | $57.37 | $57.40 | $57.29 | $57.33 | $56.35 | 177,212 |
2021-11-10 | $57.59 | $57.62 | $57.15 | $57.28 | $56.30 | 126,887 |
2021-11-09 | $57.72 | $57.82 | $57.58 | $57.70 | $56.71 | 87,135 |
2021-11-08 | $57.70 | $57.79 | $57.69 | $57.77 | $56.78 | 107,210 |
2021-11-05 | $57.72 | $57.75 | $57.58 | $57.68 | $56.69 | 106,378 |
2021-11-04 | $57.42 | $57.52 | $57.37 | $57.50 | $56.52 | 99,808 |
2021-11-03 | $57.08 | $57.42 | $57.07 | $57.34 | $56.36 | 257,689 |
2021-11-02 | $57.12 | $57.20 | $57.05 | $57.13 | $56.15 | 141,779 |
2021-11-01 | $56.97 | $57.12 | $56.90 | $57.08 | $56.10 | 95,584 |
2021-10-29 | $56.80 | $56.94 | $56.74 | $56.90 | $55.93 | 267,179 |
2021-10-28 | $56.79 | $57.01 | $56.79 | $56.98 | $56.00 | 214,299 |
2021-10-27 | $56.90 | $56.95 | $56.69 | $56.79 | $55.82 | 129,652 |
2021-10-26 | $56.99 | $57.00 | $56.79 | $56.90 | $55.93 | 85,887 |
2021-10-25 | $56.65 | $56.85 | $56.61 | $56.78 | $55.81 | 121,720 |
2021-10-22 | $56.71 | $56.78 | $56.51 | $56.64 | $55.67 | 126,077 |
2021-10-21 | $56.60 | $56.63 | $56.50 | $56.58 | $55.61 | 104,030 |
2021-10-20 | $56.65 | $56.75 | $56.56 | $56.75 | $55.78 | 84,775 |
2021-10-19 | $56.42 | $56.59 | $56.42 | $56.57 | $55.60 | 141,266 |
2021-10-18 | $56.20 | $56.36 | $56.13 | $56.25 | $55.29 | 237,245 |
2021-10-15 | $56.33 | $56.39 | $56.25 | $56.30 | $55.34 | 120,789 |
2021-10-14 | $55.88 | $56.25 | $55.88 | $56.25 | $55.29 | 87,889 |
2021-10-13 | $55.45 | $55.69 | $55.39 | $55.68 | $54.73 | 58,713 |
2021-10-12 | $55.42 | $55.51 | $55.32 | $55.42 | $54.47 | 292,791 |
2021-10-11 | $55.48 | $55.74 | $55.37 | $55.42 | $54.47 | 85,637 |
2021-10-08 | $55.75 | $55.75 | $55.51 | $55.55 | $54.60 | 155,819 |
2021-10-07 | $55.62 | $55.84 | $55.59 | $55.63 | $54.68 | 104,091 |
2021-10-06 | $55.04 | $55.40 | $54.87 | $55.38 | $54.43 | 144,866 |
2021-10-05 | $55.23 | $55.51 | $55.09 | $55.42 | $54.47 | 104,575 |
2021-10-04 | $55.47 | $55.49 | $55.00 | $55.21 | $54.27 | 112,508 |
2021-10-01 | $55.49 | $55.80 | $55.25 | $55.80 | $54.71 | 105,251 |
2021-09-30 | $55.79 | $55.80 | $55.38 | $55.47 | $54.38 | 118,736 |
2021-09-29 | $55.81 | $55.84 | $55.60 | $55.63 | $54.54 | 84,103 |
2021-09-28 | $56.05 | $56.05 | $55.58 | $55.62 | $54.53 | 131,444 |
2021-09-27 | $56.36 | $56.49 | $56.30 | $56.33 | $55.23 | 95,962 |
2021-09-24 | $56.41 | $56.52 | $56.34 | $56.52 | $55.41 | 61,425 |
2021-09-23 | $56.49 | $56.72 | $56.45 | $56.70 | $55.59 | 96,361 |
2021-09-22 | $56.13 | $56.50 | $56.03 | $56.41 | $55.31 | 128,578 |
2021-09-21 | $56.09 | $56.24 | $55.96 | $55.96 | $54.86 | 121,619 |
2021-09-20 | $55.84 | $56.00 | $55.53 | $55.90 | $54.81 | 140,030 |
2021-09-17 | $56.80 | $56.80 | $56.42 | $56.47 | $55.36 | 71,982 |
2021-09-16 | $56.86 | $56.96 | $56.67 | $56.88 | $55.77 | 125,789 |
2021-09-15 | $56.82 | $57.01 | $56.71 | $57.01 | $55.89 | 343,143 |
2021-09-14 | $57.01 | $57.06 | $56.70 | $56.70 | $55.59 | 81,449 |
2021-09-13 | $56.99 | $57.01 | $56.78 | $56.91 | $55.80 | 76,503 |
2021-09-10 | $57.09 | $57.16 | $56.76 | $56.76 | $55.65 | 114,346 |
2021-09-09 | $57.07 | $57.16 | $56.97 | $57.05 | $55.93 | 66,816 |
2021-09-08 | $57.15 | $57.15 | $56.90 | $57.07 | $55.95 | 74,983 |
2021-09-07 | $57.28 | $57.29 | $57.15 | $57.22 | $56.10 | 112,979 |
2021-09-03 | $57.16 | $57.36 | $57.16 | $57.29 | $56.17 | 53,614 |
2021-09-02 | $57.33 | $57.33 | $57.21 | $57.22 | $56.10 | 63,267 |
2021-09-01 | $57.17 | $57.25 | $57.12 | $57.18 | $56.06 | 91,453 |
2021-08-31 | $57.08 | $57.10 | $56.95 | $57.10 | $55.98 | 60,537 |
2021-08-30 | $56.98 | $57.08 | $56.88 | $57.08 | $55.96 | 84,329 |
2021-08-27 | $56.55 | $56.93 | $56.55 | $56.93 | $55.82 | 143,162 |
2021-08-26 | $56.62 | $56.69 | $56.48 | $56.55 | $55.44 | 91,520 |
2021-08-25 | $56.70 | $56.74 | $56.64 | $56.67 | $55.56 | 108,967 |
2021-08-24 | $56.57 | $56.76 | $56.57 | $56.67 | $55.56 | 94,717 |
2021-08-23 | $56.39 | $56.61 | $56.35 | $56.59 | $55.48 | 137,095 |
2021-08-20 | $56.01 | $56.22 | $55.99 | $56.15 | $55.05 | 135,570 |
2021-08-19 | $55.90 | $56.10 | $55.85 | $56.04 | $54.94 | 105,174 |
2021-08-18 | $56.38 | $56.47 | $56.13 | $56.19 | $55.09 | 108,690 |
2021-08-17 | $56.48 | $56.48 | $56.19 | $56.33 | $55.23 | 106,881 |
2021-08-16 | $56.68 | $56.73 | $56.47 | $56.72 | $55.61 | 79,305 |
2021-08-13 | $56.69 | $56.79 | $56.63 | $56.79 | $55.68 | 1,021,159 |
2021-08-12 | $56.60 | $56.66 | $56.45 | $56.66 | $55.55 | 69,815 |
2021-08-11 | $56.53 | $56.65 | $56.46 | $56.65 | $55.54 | 61,541 |
2021-08-10 | $56.50 | $56.50 | $56.40 | $56.42 | $55.32 | 88,865 |
2021-08-09 | $56.50 | $56.50 | $56.39 | $56.44 | $55.34 | 84,909 |
2021-08-06 | $56.53 | $56.62 | $56.41 | $56.41 | $55.31 | 100,230 |
2021-08-05 | $56.56 | $56.63 | $56.51 | $56.63 | $55.52 | 56,900 |
2021-08-04 | $56.61 | $56.61 | $56.41 | $56.41 | $55.31 | 68,006 |
2021-08-03 | $56.43 | $56.60 | $56.26 | $56.60 | $55.49 | 62,680 |
2021-08-02 | $56.51 | $56.52 | $56.26 | $56.26 | $55.16 | 119,039 |
2021-07-30 | $56.24 | $56.38 | $56.18 | $56.18 | $55.08 | 73,430 |
2021-07-29 | $56.32 | $56.49 | $56.32 | $56.47 | $55.36 | 82,950 |
2021-07-28 | $56.17 | $56.30 | $56.06 | $56.30 | $55.20 | 72,671 |
2021-07-27 | $56.17 | $56.17 | $55.88 | $56.02 | $54.92 | 61,550 |
2021-07-26 | $56.10 | $56.28 | $56.10 | $56.28 | $55.18 | 85,607 |
2021-07-23 | $56.16 | $56.29 | $56.08 | $56.22 | $55.12 | 72,738 |
2021-07-22 | $56.00 | $56.10 | $55.94 | $56.08 | $54.98 | 74,874 |
2021-07-21 | $55.81 | $55.99 | $55.78 | $55.92 | $54.83 | 121,429 |
2021-07-20 | $55.30 | $55.76 | $55.26 | $55.73 | $54.64 | 88,306 |
2021-07-19 | $55.42 | $55.42 | $55.10 | $55.25 | $54.17 | 143,872 |
2021-07-16 | $56.04 | $56.29 | $55.70 | $55.70 | $54.61 | 69,319 |
2021-07-15 | $56.03 | $56.11 | $55.90 | $56.03 | $54.93 | 157,914 |
2021-07-14 | $56.28 | $56.28 | $56.08 | $56.22 | $55.12 | 69,640 |
2021-07-13 | $56.18 | $56.25 | $56.03 | $56.07 | $54.97 | 162,094 |
2021-07-12 | $56.17 | $56.25 | $56.09 | $56.24 | $55.14 | 126,236 |
2021-07-09 | $55.96 | $56.17 | $55.88 | $56.17 | $55.07 | 82,202 |
2021-07-08 | $55.76 | $55.79 | $55.52 | $55.70 | $54.61 | 114,031 |
2021-07-07 | $56.06 | $56.13 | $55.91 | $56.07 | $54.97 | 76,398 |
2021-07-06 | $56.13 | $56.13 | $55.76 | $55.99 | $54.89 | 119,126 |
2021-07-02 | $55.99 | $56.07 | $55.87 | $56.07 | $54.97 | 90,653 |
2021-07-01 | $56.08 | $56.15 | $55.98 | $56.08 | $54.71 | 70,982 |
2021-06-30 | $56.06 | $56.06 | $55.96 | $56.00 | $54.64 | 83,625 |
2021-06-29 | $56.14 | $56.14 | $56.02 | $56.07 | $54.70 | 111,551 |
2021-06-28 | $56.18 | $56.18 | $55.96 | $56.05 | $54.68 | 86,600 |
2021-06-25 | $56.01 | $56.10 | $55.98 | $56.01 | $54.65 | 70,520 |
2021-06-24 | $55.89 | $56.00 | $55.89 | $55.93 | $54.57 | 103,361 |
2021-06-23 | $55.70 | $55.87 | $55.70 | $55.70 | $54.34 | 64,934 |
2021-06-22 | $55.64 | $55.86 | $55.54 | $55.74 | $54.38 | 154,570 |
2021-06-21 | $55.30 | $55.69 | $55.27 | $55.68 | $54.32 | 108,230 |
2021-06-18 | $55.48 | $55.48 | $55.26 | $55.26 | $53.91 | 945,391 |
2021-06-17 | $55.75 | $55.83 | $55.58 | $55.70 | $54.34 | 96,155 |
2021-06-16 | $56.16 | $56.16 | $55.63 | $55.82 | $54.46 | 139,865 |
2021-06-15 | $56.32 | $56.32 | $56.00 | $56.02 | $54.66 | 67,790 |
2021-06-14 | $56.13 | $56.17 | $56.01 | $56.17 | $54.80 | 63,369 |
2021-06-11 | $56.00 | $56.12 | $56.00 | $56.08 | $54.71 | 46,994 |
2021-06-10 | $56.04 | $56.10 | $55.90 | $56.01 | $54.65 | 62,127 |
2021-06-09 | $55.98 | $56.03 | $55.88 | $55.88 | $54.52 | 85,541 |
2021-06-08 | $55.93 | $56.00 | $55.85 | $55.90 | $54.54 | 86,992 |
2021-06-07 | $55.88 | $55.92 | $55.83 | $55.87 | $54.51 | 164,459 |
2021-06-04 | $55.72 | $55.95 | $55.72 | $55.95 | $54.59 | 60,210 |
2021-06-03 | $55.54 | $55.63 | $55.35 | $55.58 | $54.23 | 95,058 |
2021-06-02 | $55.72 | $55.81 | $55.69 | $55.80 | $54.44 | 95,383 |
2021-06-01 | $55.83 | $55.86 | $55.64 | $55.69 | $54.33 | 102,902 |
2021-05-28 | $55.62 | $55.68 | $55.55 | $55.59 | $54.24 | 88,968 |
2021-05-27 | $55.54 | $55.56 | $55.45 | $55.50 | $54.15 | 88,619 |
2021-05-26 | $55.47 | $55.50 | $55.36 | $55.48 | $54.13 | 84,912 |
2021-05-25 | $55.43 | $55.51 | $55.32 | $55.32 | $53.97 | 106,981 |
2021-05-24 | $55.26 | $55.42 | $55.19 | $55.30 | $53.95 | 88,682 |
2021-05-21 | $55.23 | $55.23 | $54.95 | $55.07 | $53.73 | 60,006 |
2021-05-20 | $54.82 | $55.13 | $54.80 | $55.11 | $53.77 | 153,237 |
2021-05-19 | $54.40 | $54.70 | $54.30 | $54.69 | $53.36 | 199,249 |
2021-05-18 | $55.06 | $55.08 | $54.82 | $54.82 | $53.48 | 94,025 |
2021-05-17 | $55.05 | $55.05 | $54.76 | $54.92 | $53.58 | 128,571 |
2021-05-14 | $54.77 | $55.05 | $54.66 | $54.96 | $53.62 | 103,944 |
2021-05-13 | $54.26 | $54.56 | $54.22 | $54.49 | $53.16 | 143,057 |
2021-05-12 | $54.59 | $54.73 | $54.07 | $54.10 | $52.78 | 143,046 |
2021-05-11 | $54.80 | $54.93 | $54.58 | $54.85 | $53.51 | 109,154 |
2021-05-10 | $55.64 | $55.64 | $55.18 | $55.18 | $53.84 | 336,761 |
2021-05-07 | $55.46 | $55.63 | $55.33 | $55.61 | $54.26 | 250,135 |
2021-05-06 | $55.00 | $55.32 | $54.94 | $55.32 | $53.97 | 72,277 |
2021-05-05 | $55.05 | $55.10 | $54.96 | $54.96 | $53.62 | 99,798 |
2021-05-04 | $54.97 | $54.97 | $54.58 | $54.86 | $53.52 | 130,461 |
2021-05-03 | $55.13 | $55.22 | $55.06 | $55.06 | $53.72 | 85,429 |
2021-04-30 | $55.14 | $55.14 | $54.86 | $54.88 | $53.54 | 95,029 |
2021-04-29 | $55.25 | $55.39 | $55.02 | $55.25 | $53.90 | 240,919 |
2021-04-28 | $55.17 | $55.31 | $55.10 | $55.24 | $53.89 | 124,547 |
2021-04-27 | $55.20 | $55.20 | $55.08 | $55.16 | $53.82 | 66,096 |
2021-04-26 | $55.14 | $55.25 | $55.14 | $55.24 | $53.89 | 123,359 |
2021-04-23 | $54.94 | $55.23 | $54.87 | $55.11 | $53.77 | 75,082 |
2021-04-22 | $54.94 | $55.04 | $54.64 | $54.73 | $53.40 | 72,748 |
2021-04-21 | $54.56 | $54.97 | $54.55 | $54.94 | $53.60 | 56,245 |
2021-04-20 | $54.86 | $54.86 | $54.49 | $54.62 | $53.29 | 76,680 |
2021-04-19 | $55.10 | $55.11 | $54.89 | $54.94 | $53.60 | 155,909 |
2021-04-16 | $55.13 | $55.23 | $55.00 | $55.16 | $53.82 | 106,499 |
2021-04-15 | $54.89 | $55.04 | $54.84 | $54.96 | $53.62 | 96,216 |
2021-04-14 | $54.70 | $54.80 | $54.55 | $54.63 | $53.30 | 154,694 |
2021-04-13 | $54.49 | $54.69 | $54.43 | $54.68 | $53.35 | 111,241 |
2021-04-12 | $54.51 | $54.57 | $54.38 | $54.49 | $53.16 | 141,781 |
2021-04-09 | $54.42 | $54.59 | $54.34 | $54.59 | $53.26 | 91,686 |
2021-04-08 | $54.31 | $54.46 | $54.30 | $54.46 | $53.13 | 71,344 |
2021-04-07 | $54.24 | $54.28 | $54.13 | $54.23 | $52.91 | 159,977 |
2021-04-06 | $54.23 | $54.35 | $54.17 | $54.27 | $52.95 | 107,243 |
2021-04-05 | $54.16 | $54.33 | $54.08 | $54.33 | $53.01 | 113,215 |
2021-04-01 | $53.78 | $54.04 | $53.78 | $54.04 | $52.61 | 99,675 |
2021-03-31 | $53.44 | $53.69 | $53.41 | $53.56 | $52.15 | 204,154 |
2021-03-30 | $53.38 | $53.54 | $53.27 | $53.43 | $52.02 | 90,584 |
2021-03-29 | $53.41 | $53.59 | $53.31 | $53.55 | $52.14 | 129,870 |
2021-03-26 | $53.25 | $53.68 | $53.14 | $53.68 | $52.26 | 504,698 |
2021-03-25 | $52.88 | $53.20 | $52.70 | $53.14 | $51.74 | 120,532 |
2021-03-24 | $53.22 | $53.29 | $52.90 | $52.90 | $51.50 | 86,227 |
2021-03-23 | $53.45 | $53.45 | $53.08 | $53.12 | $51.72 | 75,085 |
2021-03-22 | $53.42 | $53.65 | $53.34 | $53.55 | $52.14 | 136,056 |
2021-03-19 | $53.38 | $53.47 | $53.09 | $53.40 | $51.99 | 94,925 |
2021-03-18 | $53.55 | $53.73 | $53.29 | $53.34 | $51.93 | 85,820 |
2021-03-17 | $53.53 | $53.94 | $53.44 | $53.89 | $52.47 | 88,379 |
2021-03-16 | $53.80 | $53.85 | $53.62 | $53.75 | $52.33 | 159,254 |
2021-03-15 | $53.60 | $53.77 | $53.40 | $53.76 | $52.34 | 161,876 |
2021-03-12 | $53.50 | $53.56 | $53.32 | $53.49 | $52.08 | 122,295 |
2021-03-11 | $53.54 | $53.78 | $53.44 | $53.68 | $52.26 | 245,531 |
2021-03-10 | $53.16 | $53.37 | $53.13 | $53.23 | $51.82 | 119,156 |
2021-03-09 | $52.82 | $53.23 | $52.82 | $53.07 | $51.67 | 1,048,515 |
2021-03-08 | $52.77 | $52.91 | $52.51 | $52.53 | $51.14 | 332,867 |
2021-03-05 | $52.62 | $52.82 | $51.97 | $52.80 | $51.41 | 111,630 |
2021-03-04 | $52.78 | $52.97 | $52.00 | $52.29 | $50.91 | 187,348 |
2021-03-03 | $53.15 | $53.22 | $52.83 | $52.83 | $51.43 | 177,718 |
2021-03-02 | $53.43 | $53.43 | $53.16 | $53.22 | $51.81 | 112,332 |
2021-03-01 | $53.04 | $53.48 | $53.04 | $53.40 | $51.99 | 102,008 |
2021-02-26 | $52.99 | $52.99 | $52.44 | $52.66 | $51.27 | 104,811 |
2021-02-25 | $53.62 | $53.68 | $52.68 | $52.77 | $51.38 | 108,746 |
2021-02-24 | $53.24 | $53.72 | $53.12 | $53.72 | $52.30 | 94,919 |
2021-02-23 | $53.19 | $53.57 | $52.85 | $53.42 | $52.01 | 157,516 |
2021-02-22 | $53.54 | $53.64 | $53.41 | $53.42 | $52.01 | 125,215 |
2021-02-19 | $53.89 | $53.93 | $53.70 | $53.75 | $52.33 | 117,881 |
2021-02-18 | $53.77 | $53.77 | $53.46 | $53.71 | $52.29 | 92,043 |
2021-02-17 | $53.86 | $53.97 | $53.69 | $53.91 | $52.49 | 90,222 |
2021-02-16 | $54.04 | $54.18 | $53.93 | $53.95 | $52.53 | 147,580 |
2021-02-12 | $53.79 | $54.00 | $53.79 | $53.97 | $52.54 | 119,225 |
2021-02-11 | $53.90 | $53.98 | $53.73 | $53.88 | $52.46 | 143,357 |
2021-02-10 | $53.85 | $53.96 | $53.57 | $53.73 | $52.31 | 145,804 |
2021-02-09 | $53.74 | $53.83 | $53.64 | $53.75 | $52.33 | 111,286 |
2021-02-08 | $53.57 | $53.69 | $53.53 | $53.69 | $52.27 | 102,119 |
2021-02-05 | $53.38 | $53.44 | $53.27 | $53.37 | $51.96 | 74,433 |
2021-02-04 | $53.06 | $53.25 | $52.98 | $53.23 | $51.82 | 82,170 |
2021-02-03 | $52.90 | $53.10 | $52.88 | $53.02 | $51.62 | 97,832 |
2021-02-02 | $52.77 | $53.04 | $52.77 | $53.00 | $51.60 | 92,021 |
2021-02-01 | $52.32 | $52.61 | $52.20 | $52.57 | $51.18 | 126,959 |
2021-01-29 | $52.42 | $52.50 | $51.90 | $52.05 | $50.68 | 151,480 |
2021-01-28 | $52.53 | $52.96 | $52.50 | $52.72 | $51.33 | 76,007 |
2021-01-27 | $52.84 | $52.86 | $52.37 | $52.40 | $51.02 | 126,726 |
2021-01-26 | $53.35 | $53.39 | $53.19 | $53.29 | $51.88 | 86,718 |
2021-01-25 | $53.30 | $53.34 | $52.89 | $53.27 | $51.86 | 193,326 |
2021-01-22 | $53.04 | $53.29 | $53.04 | $53.21 | $51.80 | 101,784 |
2021-01-21 | $53.42 | $53.42 | $53.24 | $53.37 | $51.96 | 82,947 |
2021-01-20 | $53.16 | $53.40 | $53.12 | $53.35 | $51.94 | 129,651 |
2021-01-19 | $52.94 | $53.11 | $52.82 | $52.98 | $51.58 | 133,018 |
2021-01-15 | $52.87 | $52.87 | $52.50 | $52.67 | $51.28 | 108,717 |
2021-01-14 | $53.10 | $53.22 | $52.98 | $53.02 | $51.62 | 81,484 |
2021-01-13 | $52.81 | $53.04 | $52.81 | $52.93 | $51.53 | 109,644 |
2021-01-12 | $52.69 | $52.90 | $52.65 | $52.88 | $51.48 | 119,202 |
2021-01-11 | $52.71 | $52.89 | $52.63 | $52.78 | $51.39 | 243,831 |
2021-01-08 | $52.97 | $53.09 | $52.76 | $53.06 | $51.66 | 133,226 |
2021-01-07 | $52.68 | $52.88 | $52.60 | $52.77 | $51.38 | 139,134 |
2021-01-06 | $52.28 | $52.78 | $52.20 | $52.51 | $51.12 | 109,397 |
2021-01-05 | $52.12 | $52.42 | $52.10 | $52.33 | $50.95 | 167,035 |
2021-01-04 | $52.41 | $52.54 | $51.79 | $52.07 | $50.69 | 245,499 |
2020-12-31 | $52.28 | $52.29 | $52.10 | $52.20 | $50.82 | 97,707 |
2020-12-30 | $52.27 | $52.33 | $52.18 | $52.24 | $50.86 | 82,322 |
2020-12-29 | $52.28 | $52.28 | $52.04 | $52.13 | $50.75 | 104,835 |
2020-12-28 | $52.04 | $52.05 | $51.97 | $52.03 | $50.66 | 121,590 |
2020-12-24 | $51.80 | $51.90 | $51.71 | $51.86 | $50.49 | 106,514 |
2020-12-23 | $51.98 | $52.14 | $51.92 | $52.02 | $50.32 | 84,391 |
2020-12-22 | $51.91 | $51.95 | $51.77 | $51.82 | $50.13 | 120,723 |
2020-12-21 | $51.70 | $51.99 | $51.49 | $51.90 | $50.21 | 120,298 |
2020-12-18 | $52.36 | $52.36 | $52.06 | $52.22 | $50.52 | 102,890 |
2020-12-17 | $52.18 | $52.36 | $52.18 | $52.36 | $50.65 | 124,490 |
2020-12-16 | $52.12 | $52.16 | $51.96 | $52.06 | $50.36 | 100,124 |
2020-12-15 | $51.75 | $52.08 | $51.67 | $52.08 | $50.38 | 84,032 |
2020-12-14 | $51.91 | $51.95 | $51.63 | $51.66 | $49.97 | 87,286 |
2020-12-11 | $51.60 | $51.74 | $51.52 | $51.74 | $50.05 | 99,383 |
2020-12-10 | $51.51 | $51.83 | $51.50 | $51.78 | $50.09 | 135,990 |
2020-12-09 | $52.00 | $52.00 | $51.53 | $51.67 | $49.98 | 89,147 |
2020-12-08 | $51.72 | $51.90 | $51.58 | $51.90 | $50.21 | 109,874 |
2020-12-07 | $51.77 | $51.83 | $51.66 | $51.73 | $50.04 | 95,083 |
2020-12-04 | $51.71 | $51.86 | $51.71 | $51.86 | $50.17 | 486,607 |
2020-12-03 | $51.53 | $51.72 | $51.53 | $51.60 | $49.92 | 104,258 |
2020-12-02 | $51.36 | $51.52 | $51.28 | $51.52 | $49.84 | 131,392 |
2020-12-01 | $51.55 | $51.56 | $51.40 | $51.45 | $49.77 | 168,175 |
2020-11-30 | $51.29 | $51.29 | $50.95 | $51.08 | $49.41 | 127,961 |
2020-11-27 | $51.41 | $51.46 | $51.35 | $51.46 | $49.78 | 52,598 |
2020-11-25 | $51.27 | $51.28 | $51.11 | $51.26 | $49.59 | 116,824 |
2020-11-24 | $51.10 | $51.32 | $51.01 | $51.27 | $49.60 | 223,846 |
2020-11-23 | $50.87 | $50.96 | $50.68 | $50.83 | $49.17 | 123,213 |
2020-11-20 | $50.80 | $50.90 | $50.70 | $50.74 | $49.08 | 107,382 |
2020-11-19 | $50.48 | $50.79 | $50.47 | $50.70 | $49.05 | 92,393 |
2020-11-18 | $50.92 | $50.94 | $50.59 | $50.59 | $48.94 | 109,340 |
2020-11-17 | $50.76 | $50.92 | $50.66 | $50.79 | $49.13 | 123,755 |
2020-11-16 | $50.75 | $50.86 | $50.67 | $50.85 | $49.19 | 87,030 |
2020-11-13 | $50.33 | $50.52 | $50.26 | $50.51 | $48.86 | 126,259 |
2020-11-12 | $50.33 | $50.33 | $49.92 | $50.04 | $48.41 | 103,043 |
2020-11-11 | $50.32 | $50.41 | $50.21 | $50.41 | $48.76 | 101,823 |
2020-11-10 | $49.99 | $50.23 | $49.86 | $50.17 | $48.53 | 174,852 |
2020-11-09 | $50.86 | $50.86 | $50.10 | $50.15 | $48.51 | 114,892 |
2020-11-06 | $49.59 | $49.76 | $49.52 | $49.60 | $47.98 | 273,460 |
2020-11-05 | $49.51 | $49.77 | $49.50 | $49.64 | $48.02 | 107,765 |
2020-11-04 | $48.76 | $49.31 | $48.69 | $49.07 | $47.47 | 85,853 |
2020-11-03 | $48.22 | $48.50 | $48.13 | $48.39 | $46.81 | 79,474 |
2020-11-02 | $47.88 | $47.93 | $47.59 | $47.84 | $46.28 | 135,390 |
2020-10-30 | $47.55 | $47.69 | $47.22 | $47.50 | $45.95 | 148,060 |
2020-10-29 | $47.49 | $47.95 | $47.49 | $47.74 | $46.18 | 221,034 |
2020-10-28 | $48.02 | $48.02 | $47.50 | $47.50 | $45.95 | 254,209 |
2020-10-27 | $48.62 | $48.69 | $48.51 | $48.51 | $46.93 | 123,665 |
2020-10-26 | $48.83 | $48.92 | $48.36 | $48.60 | $47.01 | 179,989 |
2020-10-23 | $49.15 | $49.22 | $49.01 | $49.22 | $47.61 | 62,016 |
2020-10-22 | $48.99 | $49.11 | $48.79 | $49.10 | $47.50 | 92,103 |
2020-10-21 | $49.06 | $49.25 | $48.90 | $48.91 | $47.31 | 85,734 |
2020-10-20 | $49.08 | $49.29 | $49.01 | $49.09 | $47.49 | 79,926 |
2020-10-19 | $49.36 | $49.38 | $48.84 | $48.84 | $47.25 | 89,794 |
2020-10-16 | $49.33 | $49.45 | $49.25 | $49.27 | $47.66 | 70,053 |
2020-10-15 | $48.99 | $49.23 | $48.85 | $49.22 | $47.61 | 104,951 |
2020-10-14 | $49.51 | $49.64 | $49.28 | $49.30 | $47.69 | 67,296 |
2020-10-13 | $49.67 | $49.67 | $49.41 | $49.55 | $47.93 | 90,859 |
2020-10-12 | $49.52 | $49.82 | $49.49 | $49.68 | $48.06 | 80,400 |
2020-10-09 | $49.21 | $49.37 | $49.20 | $49.37 | $47.76 | 156,148 |
2020-10-08 | $48.93 | $49.13 | $48.93 | $49.13 | $47.53 | 84,157 |
2020-10-07 | $48.70 | $48.88 | $48.66 | $48.78 | $47.19 | 62,675 |
2020-10-06 | $48.73 | $48.92 | $48.35 | $48.38 | $46.80 | 109,578 |
2020-10-05 | $48.43 | $48.82 | $48.43 | $48.66 | $47.07 | 99,256 |
2020-10-02 | $47.98 | $48.37 | $47.98 | $48.20 | $46.63 | 176,825 |
2020-10-01 | $48.52 | $48.66 | $48.46 | $48.64 | $46.89 | 90,599 |
2020-09-30 | $48.22 | $48.60 | $48.22 | $48.44 | $46.70 | 207,517 |
2020-09-29 | $48.40 | $48.43 | $48.19 | $48.32 | $46.59 | 108,393 |
2020-09-28 | $48.27 | $48.40 | $48.21 | $48.40 | $46.66 | 80,100 |
2020-09-25 | $47.35 | $47.91 | $47.35 | $47.91 | $46.19 | 133,778 |
2020-09-24 | $47.46 | $47.82 | $47.25 | $47.60 | $45.89 | 96,362 |
2020-09-23 | $48.10 | $48.51 | $47.50 | $47.50 | $45.80 | 113,776 |
2020-09-22 | $48.01 | $48.16 | $47.74 | $48.15 | $46.42 | 112,723 |
2020-09-21 | $48.02 | $48.05 | $47.59 | $47.94 | $46.22 | 111,813 |
2020-09-18 | $48.92 | $48.92 | $48.35 | $48.48 | $46.74 | 79,650 |
2020-09-17 | $48.69 | $48.89 | $48.58 | $48.76 | $47.01 | 91,646 |
2020-09-16 | $49.12 | $49.27 | $48.91 | $49.01 | $47.25 | 165,420 |
2020-09-15 | $49.16 | $49.22 | $48.96 | $49.08 | $47.32 | 131,988 |
2020-09-14 | $48.85 | $48.97 | $48.76 | $48.88 | $47.13 | 132,223 |
2020-09-11 | $48.58 | $48.67 | $48.27 | $48.53 | $46.79 | 83,780 |
2020-09-10 | $48.91 | $49.01 | $48.32 | $48.39 | $46.65 | 105,246 |
2020-09-09 | $48.69 | $48.98 | $48.58 | $48.85 | $47.10 | 458,594 |
2020-09-08 | $48.80 | $48.80 | $48.21 | $48.27 | $46.54 | 160,192 |
2020-09-04 | $49.14 | $49.27 | $48.37 | $48.93 | $47.17 | 110,923 |
2020-09-03 | $49.85 | $49.88 | $48.89 | $49.04 | $47.28 | 142,834 |
2020-09-02 | $49.83 | $50.07 | $49.65 | $50.06 | $48.26 | 91,568 |
2020-09-01 | $49.38 | $49.62 | $49.32 | $49.62 | $47.84 | 109,326 |
2020-08-31 | $49.48 | $49.49 | $49.27 | $49.36 | $47.59 | 125,813 |
2020-08-28 | $49.31 | $49.51 | $49.30 | $49.48 | $47.70 | 83,568 |
2020-08-27 | $49.44 | $49.45 | $49.11 | $49.23 | $47.46 | 79,184 |
2020-08-26 | $49.20 | $49.41 | $49.14 | $49.41 | $47.64 | 53,264 |
2020-08-25 | $49.12 | $49.17 | $48.96 | $49.12 | $47.36 | 176,265 |
2020-08-24 | $48.94 | $49.09 | $48.81 | $49.06 | $47.30 | 117,919 |
2020-08-21 | $48.69 | $48.78 | $48.55 | $48.78 | $47.03 | 85,415 |
2020-08-20 | $48.45 | $48.77 | $48.44 | $48.75 | $47.00 | 71,440 |
2020-08-19 | $49.02 | $49.02 | $48.67 | $48.67 | $46.92 | 71,434 |
2020-08-18 | $48.85 | $48.95 | $48.71 | $48.91 | $47.15 | 69,175 |
2020-08-17 | $48.80 | $48.88 | $48.77 | $48.83 | $47.08 | 82,082 |
2020-08-14 | $48.60 | $48.72 | $48.56 | $48.66 | $46.91 | 64,031 |
2020-08-13 | $48.82 | $48.89 | $48.61 | $48.75 | $47.00 | 64,881 |
2020-08-12 | $48.73 | $48.95 | $48.73 | $48.91 | $47.15 | 91,420 |
2020-08-11 | $48.80 | $48.84 | $48.35 | $48.44 | $46.70 | 95,965 |
2020-08-10 | $48.48 | $48.61 | $48.40 | $48.59 | $46.85 | 83,186 |
2020-08-07 | $48.53 | $48.53 | $48.32 | $48.45 | $46.71 | 77,830 |
2020-08-06 | $48.42 | $48.62 | $48.35 | $48.62 | $46.88 | 82,796 |
2020-08-05 | $48.33 | $48.53 | $48.33 | $48.40 | $46.66 | 121,911 |
2020-08-04 | $48.04 | $48.28 | $48.02 | $48.28 | $46.55 | 58,660 |
2020-08-03 | $47.78 | $48.08 | $47.78 | $48.08 | $46.35 | 91,482 |
2020-07-31 | $47.82 | $47.82 | $47.33 | $47.71 | $46.00 | 86,901 |
2020-07-30 | $47.61 | $47.86 | $47.40 | $47.82 | $46.10 | 149,487 |
2020-07-29 | $47.79 | $48.09 | $47.77 | $47.98 | $46.26 | 97,330 |
2020-07-28 | $47.81 | $47.83 | $47.62 | $47.66 | $45.95 | 56,223 |
2020-07-27 | $47.68 | $47.85 | $47.61 | $47.85 | $46.13 | 134,033 |
2020-07-24 | $47.59 | $47.59 | $47.40 | $47.46 | $45.76 | 118,097 |
2020-07-23 | $47.98 | $48.04 | $47.59 | $47.64 | $45.93 | 89,005 |
2020-07-22 | $47.83 | $48.00 | $47.82 | $48.00 | $46.28 | 75,607 |
2020-07-21 | $47.85 | $48.00 | $47.79 | $47.86 | $46.14 | 175,181 |
2020-07-20 | $47.56 | $47.72 | $47.43 | $47.71 | $46.00 | 99,671 |
2020-07-17 | $47.49 | $47.49 | $47.28 | $47.48 | $45.78 | 118,486 |
2020-07-16 | $47.33 | $47.38 | $47.21 | $47.34 | $45.64 | 88,120 |
2020-07-15 | $47.56 | $47.58 | $47.30 | $47.50 | $45.80 | 74,313 |
2020-07-14 | $46.63 | $47.19 | $46.53 | $47.19 | $45.50 | 117,089 |
2020-07-13 | $47.17 | $47.38 | $46.69 | $46.72 | $45.04 | 158,427 |
2020-07-10 | $46.77 | $47.05 | $46.67 | $47.05 | $45.36 | 113,472 |
2020-07-09 | $47.03 | $47.03 | $46.50 | $46.80 | $45.12 | 88,700 |
2020-07-08 | $46.79 | $47.00 | $46.70 | $46.98 | $45.29 | 135,537 |
2020-07-07 | $46.88 | $46.98 | $46.63 | $46.72 | $45.04 | 151,069 |
2020-07-06 | $46.89 | $47.06 | $46.85 | $47.03 | $45.34 | 139,161 |
2020-07-02 | $46.57 | $46.78 | $46.39 | $46.50 | $44.83 | 287,738 |
2020-07-01 | $46.35 | $46.61 | $46.34 | $46.46 | $44.50 | 92,000 |
2020-06-30 | $46.09 | $46.45 | $46.04 | $46.39 | $44.43 | 95,735 |
2020-06-29 | $45.90 | $46.14 | $45.69 | $46.13 | $44.19 | 1,485,655 |
2020-06-26 | $46.20 | $46.29 | $45.72 | $45.83 | $43.90 | 212,904 |
2020-06-25 | $45.95 | $46.31 | $45.82 | $46.27 | $44.32 | 71,826 |
2020-06-24 | $46.50 | $46.55 | $45.80 | $46.05 | $44.11 | 309,062 |
2020-06-23 | $46.88 | $46.97 | $46.69 | $46.75 | $44.78 | 99,480 |
2020-06-22 | $46.29 | $46.63 | $46.29 | $46.62 | $44.66 | 119,450 |
2020-06-19 | $46.71 | $46.81 | $46.21 | $46.38 | $44.43 | 132,612 |
2020-06-18 | $46.40 | $46.52 | $46.34 | $46.51 | $44.55 | 207,943 |
2020-06-17 | $46.68 | $46.77 | $46.43 | $46.54 | $44.58 | 190,513 |
2020-06-16 | $46.73 | $46.84 | $46.13 | $46.59 | $44.63 | 152,512 |
2020-06-15 | $45.29 | $46.20 | $45.12 | $46.06 | $44.12 | 108,377 |
2020-06-12 | $46.24 | $46.29 | $45.46 | $45.93 | $43.99 | 203,751 |
2020-06-11 | $46.27 | $46.95 | $45.34 | $45.48 | $43.56 | 217,392 |
2020-06-10 | $47.30 | $47.44 | $47.06 | $47.14 | $45.15 | 106,898 |
2020-06-09 | $47.28 | $47.38 | $47.02 | $47.30 | $45.31 | 87,212 |
2020-06-08 | $47.17 | $47.50 | $47.17 | $47.50 | $45.50 | 174,465 |
2020-06-05 | $47.09 | $47.28 | $46.97 | $47.11 | $45.12 | 191,051 |
2020-06-04 | $46.47 | $46.58 | $46.25 | $46.37 | $44.42 | 119,770 |
2020-06-03 | $46.27 | $46.64 | $46.27 | $46.58 | $44.62 | 171,298 |
2020-06-02 | $45.86 | $46.07 | $45.86 | $46.07 | $44.13 | 91,746 |
2020-06-01 | $45.44 | $45.78 | $45.43 | $45.78 | $43.85 | 118,431 |
2020-05-29 | $45.33 | $45.52 | $45.07 | $45.41 | $43.50 | 95,510 |
2020-05-28 | $45.55 | $45.68 | $45.25 | $45.35 | $43.44 | 128,554 |
2020-05-27 | $45.14 | $45.34 | $44.84 | $45.30 | $43.39 | 1,402,863 |
2020-05-26 | $45.01 | $45.10 | $44.87 | $44.94 | $43.05 | 147,575 |
2020-05-22 | $44.26 | $44.38 | $44.14 | $44.35 | $42.48 | 99,760 |
2020-05-21 | $44.61 | $44.68 | $44.26 | $44.36 | $42.49 | 106,632 |
2020-05-20 | $44.44 | $44.66 | $44.41 | $44.63 | $42.75 | 93,150 |
2020-05-19 | $44.25 | $44.43 | $44.10 | $44.12 | $42.26 | 86,277 |
2020-05-18 | $43.97 | $44.45 | $43.97 | $44.37 | $42.50 | 204,422 |
2020-05-15 | $43.13 | $43.39 | $43.07 | $43.35 | $41.52 | 213,494 |
2020-05-14 | $42.85 | $43.37 | $42.63 | $43.37 | $41.54 | 83,116 |
2020-05-13 | $43.68 | $43.68 | $43.03 | $43.19 | $41.37 | 132,643 |
2020-05-12 | $44.19 | $44.19 | $43.56 | $43.56 | $41.72 | 190,387 |
2020-05-11 | $43.87 | $44.12 | $43.80 | $43.98 | $42.13 | 184,272 |
2020-05-08 | $44.01 | $44.14 | $43.93 | $44.12 | $42.26 | 113,296 |
2020-05-07 | $43.51 | $43.82 | $43.51 | $43.60 | $41.76 | 191,968 |
2020-05-06 | $43.59 | $43.65 | $43.25 | $43.25 | $41.43 | 161,473 |
2020-05-05 | $43.54 | $43.74 | $43.43 | $43.47 | $41.64 | 241,684 |
2020-05-04 | $42.97 | $43.25 | $42.91 | $43.25 | $41.43 | 200,394 |
2020-05-01 | $43.40 | $43.44 | $43.06 | $43.16 | $41.34 | 186,571 |
2020-04-30 | $44.17 | $44.17 | $43.81 | $43.89 | $42.04 | 155,675 |
2020-04-29 | $44.19 | $44.45 | $44.07 | $44.38 | $42.51 | 166,990 |
2020-04-28 | $44.03 | $44.18 | $43.62 | $43.70 | $41.86 | 154,011 |
2020-04-27 | $43.45 | $43.67 | $43.38 | $43.63 | $41.79 | 358,803 |
2020-04-24 | $43.07 | $43.33 | $42.89 | $43.25 | $41.43 | 442,181 |
2020-04-23 | $43.13 | $43.39 | $42.87 | $43.02 | $41.21 | 239,679 |
2020-04-22 | $42.90 | $43.04 | $42.77 | $42.97 | $41.16 | 160,850 |
2020-04-21 | $42.85 | $42.85 | $42.31 | $42.37 | $40.58 | 210,303 |
2020-04-20 | $43.14 | $43.43 | $43.02 | $43.07 | $41.25 | 253,711 |
2020-04-17 | $43.35 | $43.52 | $43.22 | $43.48 | $41.65 | 233,639 |
2020-04-16 | $42.86 | $42.95 | $42.63 | $42.94 | $41.13 | 181,513 |
2020-04-15 | $42.86 | $42.96 | $42.59 | $42.71 | $40.91 | 239,242 |
2020-04-14 | $43.14 | $43.43 | $43.09 | $43.39 | $41.56 | 174,438 |
2020-04-13 | $42.98 | $42.98 | $42.46 | $42.75 | $40.95 | 335,086 |
2020-04-09 | $42.87 | $43.24 | $42.79 | $43.04 | $41.23 | 405,892 |
2020-04-08 | $42.04 | $42.50 | $41.79 | $42.38 | $40.59 | 218,037 |
2020-04-07 | $42.43 | $42.58 | $41.75 | $41.75 | $39.99 | 209,890 |
2020-04-06 | $41.21 | $41.85 | $41.03 | $41.82 | $40.06 | 211,233 |
2020-04-03 | $40.62 | $40.75 | $40.13 | $40.37 | $38.67 | 127,564 |
2020-04-02 | $40.32 | $40.81 | $40.18 | $40.80 | $39.08 | 166,306 |
2020-04-01 | $40.56 | $40.93 | $40.29 | $40.45 | $38.57 | 163,768 |
2020-03-31 | $41.55 | $41.90 | $41.30 | $41.38 | $39.46 | 252,685 |
2020-03-30 | $41.18 | $41.80 | $41.10 | $41.73 | $39.79 | 238,155 |
2020-03-27 | $41.03 | $41.60 | $40.74 | $41.10 | $39.19 | 314,836 |
2020-03-26 | $40.57 | $42.02 | $40.54 | $41.65 | $39.71 | 566,837 |
2020-03-25 | $39.66 | $41.05 | $39.55 | $40.31 | $38.44 | 256,962 |
2020-03-24 | $38.67 | $39.81 | $38.67 | $39.50 | $37.66 | 486,333 |
2020-03-23 | $37.83 | $38.43 | $37.26 | $37.67 | $35.92 | 927,796 |
2020-03-20 | $38.75 | $39.20 | $37.81 | $37.97 | $36.20 | 584,389 |
2020-03-19 | $38.05 | $38.92 | $37.55 | $38.36 | $36.58 | 389,823 |
2020-03-18 | $38.23 | $39.07 | $36.81 | $38.46 | $36.67 | 410,863 |
2020-03-17 | $39.56 | $40.26 | $38.91 | $39.85 | $38.00 | 347,823 |
2020-03-16 | $38.93 | $40.32 | $37.83 | $39.22 | $37.40 | 593,135 |
2020-03-13 | $41.71 | $41.92 | $40.23 | $41.61 | $39.68 | 527,230 |
2020-03-12 | $41.22 | $41.39 | $39.27 | $40.23 | $38.36 | 447,906 |
2020-03-11 | $43.96 | $44.09 | $42.98 | $43.15 | $41.14 | 346,743 |
2020-03-10 | $44.69 | $44.69 | $43.69 | $44.62 | $42.55 | 255,194 |
2020-03-09 | $43.72 | $44.54 | $42.75 | $43.69 | $41.66 | 419,648 |
2020-03-06 | $45.55 | $45.92 | $45.44 | $45.81 | $43.68 | 147,385 |
2020-03-05 | $46.46 | $46.64 | $46.05 | $46.26 | $44.11 | 198,232 |
2020-03-04 | $46.60 | $47.09 | $46.41 | $47.06 | $44.87 | 142,341 |
2020-03-03 | $46.54 | $47.83 | $45.89 | $46.09 | $43.95 | 335,382 |
2020-03-02 | $45.70 | $46.48 | $45.56 | $46.46 | $44.30 | 213,042 |
2020-02-28 | $44.99 | $45.70 | $44.77 | $45.70 | $43.58 | 306,421 |
2020-02-27 | $46.22 | $46.55 | $45.73 | $45.73 | $43.60 | 184,965 |
2020-02-26 | $46.97 | $47.23 | $46.76 | $46.77 | $44.60 | 155,154 |
2020-02-25 | $47.62 | $47.64 | $46.73 | $46.81 | $44.63 | 171,212 |
2020-02-24 | $47.48 | $47.73 | $47.36 | $47.55 | $45.34 | 155,189 |
2020-02-21 | $48.52 | $48.62 | $48.41 | $48.51 | $46.25 | 222,643 |
2020-02-20 | $48.65 | $48.83 | $48.50 | $48.63 | $46.37 | 114,605 |
2020-02-19 | $48.73 | $48.86 | $48.72 | $48.76 | $46.49 | 98,692 |
2020-02-18 | $48.58 | $48.73 | $48.58 | $48.65 | $46.39 | 154,848 |
2020-02-14 | $48.76 | $48.83 | $48.70 | $48.80 | $46.53 | 100,831 |
2020-02-13 | $48.72 | $48.85 | $48.69 | $48.77 | $46.50 | 105,287 |
2020-02-12 | $48.84 | $48.89 | $48.80 | $48.89 | $46.62 | 56,818 |
2020-02-11 | $48.67 | $48.82 | $48.67 | $48.71 | $46.45 | 101,581 |
2020-02-10 | $48.30 | $48.55 | $48.30 | $48.51 | $46.25 | 105,429 |
2020-02-07 | $48.50 | $48.51 | $48.38 | $48.43 | $46.18 | 88,186 |
2020-02-06 | $48.65 | $48.65 | $48.52 | $48.60 | $46.34 | 91,510 |
2020-02-05 | $48.53 | $48.53 | $48.35 | $48.51 | $46.25 | 84,636 |
2020-02-04 | $48.19 | $48.27 | $48.17 | $48.24 | $46.00 | 99,278 |
2020-02-03 | $47.66 | $47.90 | $47.66 | $47.73 | $45.51 | 243,681 |
2020-01-31 | $47.85 | $47.89 | $47.51 | $47.64 | $45.43 | 100,592 |
2020-01-30 | $47.89 | $48.09 | $47.77 | $48.08 | $45.84 | 203,337 |
2020-01-29 | $48.20 | $48.25 | $48.09 | $48.12 | $45.88 | 240,905 |
2020-01-28 | $47.86 | $48.13 | $47.83 | $48.04 | $45.81 | 90,847 |
2020-01-27 | $47.81 | $47.91 | $47.71 | $47.77 | $45.55 | 126,726 |
2020-01-24 | $48.63 | $48.63 | $48.22 | $48.26 | $46.02 | 281,350 |
2020-01-23 | $48.38 | $48.54 | $48.31 | $48.47 | $46.22 | 113,467 |
2020-01-22 | $48.55 | $48.64 | $48.47 | $48.47 | $46.22 | 103,920 |
2020-01-21 | $48.56 | $48.60 | $48.41 | $48.47 | $46.22 | 158,906 |
2020-01-17 | $48.60 | $48.61 | $48.53 | $48.61 | $46.35 | 77,784 |
2020-01-16 | $48.47 | $48.52 | $48.44 | $48.46 | $46.21 | 95,652 |
2020-01-15 | $48.32 | $48.40 | $48.27 | $48.27 | $46.03 | 84,925 |
2020-01-14 | $48.25 | $48.32 | $48.23 | $48.31 | $46.06 | 89,334 |
2020-01-13 | $48.14 | $48.29 | $48.11 | $48.26 | $46.02 | 92,561 |
2020-01-10 | $48.22 | $48.24 | $48.08 | $48.13 | $45.89 | 215,588 |
2020-01-09 | $48.04 | $48.14 | $48.01 | $48.09 | $45.85 | 127,165 |
2020-01-08 | $47.93 | $48.05 | $47.88 | $47.92 | $45.69 | 93,372 |
2020-01-07 | $47.98 | $47.98 | $47.85 | $47.91 | $45.68 | 144,701 |
2020-01-06 | $47.80 | $48.00 | $47.75 | $48.00 | $45.77 | 250,425 |
2020-01-03 | $47.82 | $48.01 | $47.82 | $47.94 | $45.71 | 129,931 |
2020-01-02 | $48.01 | $48.14 | $47.96 | $48.13 | $45.89 | 216,901 |
2019-12-31 | $47.74 | $47.84 | $47.69 | $47.84 | $45.62 | 95,940 |
2019-12-30 | $47.90 | $47.95 | $47.69 | $47.69 | $45.47 | 206,580 |
2019-12-27 | $47.87 | $48.00 | $47.87 | $47.93 | $45.70 | 194,039 |
2019-12-26 | $47.79 | $47.87 | $47.71 | $47.87 | $45.64 | 158,372 |
2019-12-24 | $47.71 | $47.71 | $47.62 | $47.70 | $45.48 | 61,633 |
2019-12-23 | $48.09 | $48.18 | $48.09 | $48.12 | $45.50 | 91,886 |
2019-12-20 | $48.07 | $48.14 | $48.03 | $48.09 | $45.47 | 127,418 |
2019-12-19 | $47.94 | $48.02 | $47.85 | $48.02 | $45.40 | 81,214 |
2019-12-18 | $47.93 | $47.98 | $47.87 | $47.87 | $45.26 | 111,400 |
2019-12-17 | $47.93 | $48.00 | $47.93 | $47.93 | $45.32 | 90,938 |
2019-12-16 | $47.95 | $48.00 | $47.92 | $47.98 | $45.37 | 75,512 |
2019-12-13 | $47.67 | $47.82 | $47.66 | $47.72 | $45.12 | 63,080 |
2019-12-12 | $47.39 | $47.65 | $47.38 | $47.62 | $45.03 | 79,831 |
2019-12-11 | $47.32 | $47.46 | $47.27 | $47.44 | $44.86 | 275,377 |
2019-12-10 | $47.28 | $47.30 | $47.17 | $47.20 | $44.63 | 85,629 |
2019-12-09 | $47.38 | $47.39 | $47.25 | $47.26 | $44.69 | 516,856 |
2019-12-06 | $47.25 | $47.39 | $47.11 | $47.37 | $44.79 | 143,576 |
2019-12-05 | $47.15 | $47.15 | $47.03 | $47.07 | $44.51 | 118,772 |
2019-12-04 | $47.00 | $47.14 | $47.00 | $47.14 | $44.57 | 151,619 |
2019-12-03 | $46.80 | $46.87 | $46.69 | $46.87 | $44.32 | 128,934 |
2019-12-02 | $47.16 | $47.16 | $46.93 | $46.93 | $44.37 | 108,062 |
2019-11-29 | $47.35 | $47.35 | $47.14 | $47.23 | $44.66 | 45,822 |
2019-11-27 | $47.36 | $47.41 | $47.33 | $47.35 | $44.77 | 111,407 |
2019-11-26 | $47.28 | $47.34 | $47.23 | $47.33 | $44.75 | 87,358 |
2019-11-25 | $47.09 | $47.25 | $47.09 | $47.22 | $44.65 | 80,200 |
2019-11-22 | $47.04 | $47.10 | $46.99 | $47.03 | $44.47 | 76,940 |
2019-11-21 | $47.02 | $47.02 | $46.90 | $46.98 | $44.42 | 95,945 |
2019-11-20 | $47.01 | $47.13 | $46.93 | $47.04 | $44.48 | 214,294 |
2019-11-19 | $47.22 | $47.22 | $47.11 | $47.13 | $44.56 | 165,824 |
2019-11-18 | $47.09 | $47.16 | $47.03 | $47.14 | $44.57 | 83,582 |
2019-11-15 | $46.97 | $47.10 | $46.96 | $47.04 | $44.48 | 81,711 |
2019-11-14 | $46.82 | $46.91 | $46.81 | $46.91 | $44.35 | 69,424 |
2019-11-13 | $46.77 | $46.90 | $46.74 | $46.88 | $44.33 | 74,669 |
2019-11-12 | $46.85 | $46.97 | $46.85 | $46.87 | $44.32 | 74,890 |
2019-11-11 | $46.82 | $46.89 | $46.69 | $46.87 | $44.32 | 95,661 |
2019-11-08 | $46.89 | $46.94 | $46.85 | $46.94 | $44.38 | 76,069 |
2019-11-07 | $47.02 | $47.10 | $46.84 | $46.93 | $44.37 | 133,199 |
2019-11-06 | $46.92 | $46.94 | $46.80 | $46.92 | $44.36 | 85,767 |
2019-11-05 | $46.96 | $46.97 | $46.89 | $46.89 | $44.34 | 81,259 |
2019-11-04 | $46.98 | $47.03 | $46.92 | $46.96 | $44.40 | 139,348 |
2019-11-01 | $46.71 | $46.87 | $46.67 | $46.86 | $44.31 | 80,116 |
2019-10-31 | $46.66 | $46.66 | $46.46 | $46.57 | $44.03 | 58,081 |
2019-10-30 | $46.48 | $46.63 | $46.39 | $46.61 | $44.07 | 90,234 |
2019-10-29 | $46.45 | $46.54 | $46.45 | $46.47 | $43.94 | 48,845 |
2019-10-28 | $46.45 | $46.54 | $46.45 | $46.45 | $43.92 | 90,751 |
2019-10-25 | $46.29 | $46.43 | $46.24 | $46.43 | $43.90 | 64,954 |
2019-10-24 | $46.35 | $46.37 | $46.31 | $46.37 | $43.84 | 73,080 |
2019-10-23 | $46.13 | $46.29 | $46.13 | $46.22 | $43.70 | 275,614 |
2019-10-22 | $46.31 | $46.34 | $46.14 | $46.14 | $43.63 | 105,383 |
2019-10-21 | $46.16 | $46.25 | $46.14 | $46.25 | $43.73 | 64,982 |
2019-10-18 | $46.12 | $46.19 | $46.01 | $46.16 | $43.65 | 46,868 |
2019-10-17 | $46.19 | $46.23 | $46.10 | $46.10 | $43.59 | 88,304 |
2019-10-16 | $46.00 | $46.11 | $46.00 | $46.09 | $43.58 | 65,938 |
2019-10-15 | $45.85 | $46.12 | $45.84 | $46.01 | $43.50 | 89,832 |
2019-10-14 | $45.83 | $45.88 | $45.74 | $45.83 | $43.33 | 59,910 |
2019-10-11 | $45.79 | $46.01 | $45.79 | $45.88 | $43.38 | 62,768 |
2019-10-10 | $45.33 | $45.58 | $45.33 | $45.54 | $43.06 | 61,850 |
2019-10-09 | $45.36 | $45.48 | $45.33 | $45.43 | $42.96 | 103,291 |
2019-10-08 | $45.45 | $45.48 | $45.16 | $45.22 | $42.76 | 69,974 |
2019-10-07 | $45.61 | $45.71 | $45.54 | $45.60 | $43.12 | 90,634 |
2019-10-04 | $45.37 | $45.69 | $45.37 | $45.67 | $43.18 | 44,482 |
2019-10-03 | $45.08 | $45.38 | $44.98 | $45.37 | $42.90 | 97,703 |
2019-10-02 | $45.43 | $45.43 | $45.02 | $45.15 | $42.69 | 80,768 |
2019-10-01 | $46.06 | $46.08 | $45.71 | $45.77 | $43.09 | 70,515 |
2019-09-30 | $45.98 | $46.09 | $45.94 | $46.06 | $43.36 | 129,542 |
2019-09-27 | $46.07 | $46.10 | $45.77 | $45.93 | $43.24 | 64,215 |
2019-09-26 | $46.04 | $46.10 | $45.95 | $46.07 | $43.37 | 91,595 |
2019-09-25 | $45.93 | $46.06 | $45.83 | $46.04 | $43.34 | 39,130 |
2019-09-24 | $46.27 | $46.28 | $46.00 | $46.04 | $43.34 | 79,800 |
2019-09-23 | $46.06 | $46.22 | $46.06 | $46.15 | $43.45 | 41,703 |
2019-09-20 | $46.23 | $46.33 | $46.10 | $46.20 | $43.49 | 70,533 |
2019-09-19 | $46.26 | $46.34 | $46.20 | $46.21 | $43.50 | 55,657 |
2019-09-18 | $46.10 | $46.22 | $46.02 | $46.15 | $43.45 | 42,515 |
2019-09-17 | $46.05 | $46.20 | $46.02 | $46.20 | $43.49 | 53,047 |
2019-09-16 | $46.02 | $46.14 | $46.02 | $46.11 | $43.41 | 76,797 |
2019-09-13 | $46.28 | $46.28 | $46.09 | $46.16 | $43.45 | 75,001 |
2019-09-12 | $46.20 | $46.29 | $46.13 | $46.22 | $43.51 | 91,652 |
2019-09-11 | $45.95 | $46.10 | $45.86 | $46.10 | $43.40 | 122,953 |
2019-09-10 | $45.90 | $45.96 | $45.82 | $45.85 | $43.16 | 66,170 |
2019-09-09 | $46.03 | $46.05 | $45.90 | $45.99 | $43.29 | 157,595 |
2019-09-06 | $45.97 | $46.06 | $45.93 | $45.97 | $43.28 | 101,917 |
2019-09-05 | $45.92 | $45.99 | $45.86 | $45.93 | $43.24 | 70,414 |
2019-09-04 | $45.61 | $45.74 | $45.56 | $45.66 | $42.98 | 80,823 |
2019-09-03 | $45.26 | $45.39 | $45.26 | $45.39 | $42.73 | 382,343 |
2019-08-30 | $45.53 | $45.69 | $45.42 | $45.52 | $42.85 | 75,247 |
2019-08-29 | $45.37 | $45.48 | $45.29 | $45.38 | $42.72 | 102,170 |
2019-08-28 | $44.95 | $45.19 | $44.93 | $45.18 | $42.53 | 32,803 |
2019-08-27 | $45.18 | $45.26 | $44.99 | $45.00 | $42.36 | 46,794 |
2019-08-26 | $45.00 | $45.07 | $44.89 | $45.01 | $42.37 | 65,144 |
2019-08-23 | $45.19 | $45.35 | $44.73 | $44.74 | $42.12 | 50,649 |
2019-08-22 | $45.43 | $45.43 | $45.15 | $45.23 | $42.58 | 41,601 |
2019-08-21 | $45.36 | $45.45 | $45.31 | $45.40 | $42.74 | 35,641 |
2019-08-20 | $45.29 | $45.32 | $45.16 | $45.20 | $42.55 | 31,371 |
2019-08-19 | $45.29 | $45.35 | $45.22 | $45.23 | $42.58 | 51,113 |
2019-08-16 | $44.82 | $45.12 | $44.82 | $45.12 | $42.48 | 286,042 |
2019-08-15 | $44.65 | $44.78 | $44.56 | $44.76 | $42.14 | 72,878 |
2019-08-14 | $44.89 | $44.95 | $44.55 | $44.63 | $42.01 | 57,074 |
2019-08-13 | $44.94 | $45.38 | $44.94 | $45.29 | $42.64 | 70,483 |
2019-08-12 | $45.08 | $45.21 | $44.91 | $45.00 | $42.36 | 86,812 |
2019-08-09 | $45.35 | $45.35 | $45.09 | $45.18 | $42.53 | 49,431 |
2019-08-08 | $45.08 | $45.43 | $45.05 | $45.41 | $42.75 | 58,754 |
2019-08-07 | $44.76 | $45.05 | $44.65 | $45.00 | $42.36 | 70,953 |
2019-08-06 | $44.76 | $44.96 | $44.65 | $44.96 | $42.32 | 93,582 |
2019-08-05 | $44.98 | $44.98 | $44.44 | $44.64 | $42.02 | 85,457 |
2019-08-02 | $45.34 | $45.40 | $45.13 | $45.31 | $42.65 | 60,021 |
2019-08-01 | $45.54 | $45.92 | $45.43 | $45.51 | $42.84 | 44,737 |
2019-07-31 | $45.77 | $45.93 | $45.31 | $45.54 | $42.87 | 70,327 |
2019-07-30 | $45.76 | $45.88 | $45.75 | $45.77 | $43.09 | 102,000 |
2019-07-29 | $45.99 | $46.04 | $45.94 | $45.94 | $43.25 | 84,885 |
2019-07-26 | $45.88 | $46.02 | $45.84 | $46.02 | $43.32 | 47,659 |
2019-07-25 | $45.95 | $45.98 | $45.79 | $45.81 | $43.13 | 51,738 |
2019-07-24 | $45.89 | $46.08 | $45.87 | $46.08 | $43.38 | 40,174 |
2019-07-23 | $45.91 | $45.92 | $45.82 | $45.88 | $43.19 | 53,812 |
2019-07-22 | $45.80 | $45.86 | $45.75 | $45.85 | $43.16 | 89,705 |
2019-07-19 | $45.85 | $45.94 | $45.68 | $45.68 | $43.00 | 64,480 |
2019-07-18 | $45.70 | $45.90 | $45.63 | $45.90 | $43.21 | 78,162 |
2019-07-17 | $45.83 | $45.88 | $45.72 | $45.75 | $43.07 | 50,574 |
2019-07-16 | $45.84 | $45.91 | $45.77 | $45.84 | $43.15 | 108,482 |
2019-07-15 | $45.92 | $45.93 | $45.83 | $45.93 | $43.24 | 76,695 |
2019-07-12 | $45.82 | $45.89 | $45.76 | $45.89 | $43.20 | 89,429 |
2019-07-11 | $45.85 | $45.87 | $45.67 | $45.79 | $43.11 | 52,126 |
2019-07-10 | $45.86 | $45.93 | $45.76 | $45.85 | $43.16 | 242,038 |
2019-07-09 | $45.58 | $45.73 | $45.57 | $45.73 | $43.05 | 82,456 |
2019-07-08 | $45.85 | $45.85 | $45.72 | $45.78 | $43.10 | 60,552 |
2019-07-05 | $45.86 | $45.92 | $45.68 | $45.91 | $43.22 | 67,653 |
2019-07-03 | $46.00 | $46.11 | $45.91 | $46.11 | $43.41 | 60,183 |
2019-07-02 | $45.82 | $45.87 | $45.72 | $45.87 | $43.18 | 85,787 |
2019-07-01 | $46.28 | $46.38 | $46.05 | $46.20 | $43.09 | 89,667 |
2019-06-28 | $45.96 | $46.02 | $45.86 | $46.02 | $42.93 | 80,870 |
2019-06-27 | $45.83 | $45.90 | $45.75 | $45.89 | $42.81 | 46,539 |
2019-06-26 | $45.80 | $45.80 | $45.69 | $45.73 | $42.66 | 167,303 |
2019-06-25 | $45.92 | $45.95 | $45.70 | $45.72 | $42.65 | 44,261 |
2019-06-24 | $46.03 | $46.03 | $45.87 | $45.95 | $42.86 | 56,472 |
2019-06-21 | $45.89 | $46.04 | $45.84 | $45.87 | $42.79 | 57,675 |
2019-06-20 | $46.08 | $46.12 | $45.90 | $46.07 | $42.97 | 106,563 |
2019-06-19 | $45.52 | $45.77 | $45.52 | $45.75 | $42.68 | 362,436 |
2019-06-18 | $45.39 | $45.65 | $45.37 | $45.58 | $42.52 | 60,183 |
2019-06-17 | $45.20 | $45.22 | $45.13 | $45.18 | $42.14 | 322,672 |
2019-06-14 | $45.34 | $45.34 | $45.11 | $45.19 | $42.15 | 62,339 |
2019-06-13 | $45.29 | $45.29 | $45.17 | $45.28 | $42.24 | 60,556 |
2019-06-12 | $45.23 | $45.36 | $45.11 | $45.13 | $42.10 | 132,280 |
2019-06-11 | $45.42 | $45.49 | $45.23 | $45.30 | $42.26 | 73,209 |
2019-06-10 | $45.22 | $45.33 | $45.17 | $45.23 | $42.19 | 112,047 |
2019-06-07 | $44.98 | $45.22 | $44.84 | $45.14 | $42.11 | 96,397 |
2019-06-06 | $44.70 | $44.83 | $44.63 | $44.79 | $41.78 | 50,224 |
2019-06-05 | $44.64 | $44.69 | $44.54 | $44.61 | $41.61 | 223,443 |
2019-06-04 | $44.35 | $44.58 | $44.21 | $44.58 | $41.58 | 48,409 |
2019-06-03 | $44.11 | $44.24 | $44.02 | $44.18 | $41.21 | 68,371 |
2019-05-31 | $44.08 | $44.17 | $43.91 | $44.11 | $41.15 | 67,410 |
2019-05-30 | $44.23 | $44.37 | $44.13 | $44.29 | $41.31 | 279,511 |
2019-05-29 | $44.19 | $44.22 | $44.06 | $44.19 | $41.22 | 50,856 |
2019-05-28 | $44.52 | $44.60 | $44.27 | $44.31 | $41.33 | 75,230 |
2019-05-24 | $44.51 | $44.60 | $44.36 | $44.48 | $41.49 | 47,859 |
2019-05-23 | $44.55 | $44.55 | $44.17 | $44.33 | $41.35 | 88,426 |
2019-05-22 | $44.52 | $44.66 | $44.50 | $44.60 | $41.60 | 57,303 |
2019-05-21 | $44.59 | $44.65 | $44.49 | $44.64 | $41.64 | 58,785 |
2019-05-20 | $44.42 | $44.53 | $44.29 | $44.29 | $41.31 | 63,700 |
2019-05-17 | $44.56 | $44.78 | $44.52 | $44.62 | $41.62 | 41,202 |
2019-05-16 | $44.66 | $44.93 | $44.66 | $44.72 | $41.71 | 76,939 |
2019-05-15 | $44.35 | $44.67 | $44.28 | $44.64 | $41.64 | 67,751 |
2019-05-14 | $44.36 | $44.60 | $44.33 | $44.42 | $41.43 | 65,200 |
2019-05-13 | $44.34 | $44.44 | $44.15 | $44.17 | $41.20 | 73,216 |
2019-05-10 | $44.70 | $44.91 | $44.44 | $44.88 | $41.86 | 116,273 |
2019-05-09 | $44.64 | $44.77 | $44.42 | $44.74 | $41.73 | 66,908 |
2019-05-08 | $44.89 | $44.99 | $44.82 | $44.84 | $41.83 | 59,489 |
2019-05-07 | $45.11 | $45.13 | $44.71 | $44.88 | $41.86 | 84,062 |
2019-05-06 | $45.10 | $45.35 | $44.93 | $45.34 | $42.29 | 95,861 |
2019-05-03 | $45.38 | $45.54 | $45.34 | $45.47 | $42.41 | 89,333 |
2019-05-02 | $45.22 | $45.36 | $45.07 | $45.23 | $42.19 | 58,958 |
2019-05-01 | $45.50 | $45.59 | $45.23 | $45.24 | $42.20 | 75,044 |
2019-04-30 | $45.44 | $45.50 | $45.34 | $45.50 | $42.44 | 45,178 |
2019-04-29 | $45.41 | $45.50 | $45.37 | $45.38 | $42.33 | 82,148 |
2019-04-26 | $45.26 | $45.40 | $45.21 | $45.40 | $42.35 | 68,481 |
2019-04-25 | $45.20 | $45.28 | $45.14 | $45.21 | $42.17 | 58,856 |
2019-04-24 | $45.34 | $45.38 | $45.24 | $45.28 | $42.24 | 94,221 |
2019-04-23 | $45.22 | $45.39 | $45.20 | $45.35 | $42.30 | 88,280 |
2019-04-22 | $45.07 | $45.22 | $45.07 | $45.22 | $42.18 | 124,143 |
2019-04-18 | $45.26 | $45.26 | $45.13 | $45.25 | $42.21 | 76,501 |
2019-04-17 | $45.35 | $45.35 | $45.14 | $45.20 | $42.16 | 74,534 |
2019-04-16 | $45.30 | $45.30 | $45.15 | $45.22 | $42.18 | 95,812 |
2019-04-15 | $45.24 | $45.24 | $45.11 | $45.19 | $42.15 | 238,629 |
2019-04-12 | $45.21 | $45.26 | $45.13 | $45.21 | $42.17 | 101,920 |
2019-04-11 | $45.13 | $45.15 | $44.98 | $45.05 | $42.02 | 105,391 |
2019-04-10 | $45.04 | $45.14 | $45.01 | $45.08 | $42.05 | 69,353 |
2019-04-09 | $45.03 | $45.04 | $44.93 | $44.98 | $41.96 | 102,109 |
2019-04-08 | $45.09 | $45.10 | $44.98 | $45.10 | $42.07 | 85,270 |
2019-04-05 | $45.03 | $45.11 | $44.97 | $45.06 | $42.03 | 86,419 |
2019-04-04 | $44.93 | $45.00 | $44.87 | $44.97 | $41.95 | 77,420 |
2019-04-03 | $44.90 | $45.02 | $44.85 | $44.89 | $41.87 | 208,646 |
2019-04-02 | $44.81 | $44.83 | $44.70 | $44.83 | $41.82 | 101,271 |
2019-04-01 | $44.90 | $45.01 | $44.90 | $45.01 | $41.80 | 272,416 |
2019-03-29 | $44.67 | $44.76 | $44.59 | $44.70 | $41.51 | 99,860 |
2019-03-28 | $44.51 | $44.61 | $44.42 | $44.60 | $41.42 | 68,501 |
2019-03-27 | $44.59 | $44.66 | $44.34 | $44.51 | $41.33 | 109,400 |
2019-03-26 | $44.59 | $44.67 | $44.47 | $44.54 | $41.36 | 58,123 |
2019-03-25 | $44.38 | $44.45 | $44.27 | $44.42 | $41.25 | 85,728 |
2019-03-22 | $44.72 | $44.72 | $44.40 | $44.41 | $41.24 | 91,946 |
2019-03-21 | $44.61 | $44.90 | $44.61 | $44.90 | $41.70 | 83,257 |
2019-03-20 | $44.61 | $44.85 | $44.48 | $44.64 | $41.45 | 97,763 |
2019-03-19 | $44.72 | $44.79 | $44.57 | $44.60 | $41.42 | 90,601 |
2019-03-18 | $44.54 | $44.70 | $44.54 | $44.69 | $41.50 | 565,745 |
2019-03-15 | $44.43 | $44.56 | $44.42 | $44.54 | $41.36 | 48,948 |
2019-03-14 | $44.35 | $44.35 | $44.27 | $44.33 | $41.17 | 83,763 |
2019-03-13 | $44.24 | $44.40 | $44.22 | $44.36 | $41.19 | 145,312 |
2019-03-12 | $44.13 | $44.21 | $44.11 | $44.13 | $40.98 | 110,809 |
2019-03-11 | $43.81 | $44.07 | $43.80 | $44.03 | $40.89 | 72,024 |
2019-03-08 | $43.60 | $43.73 | $43.53 | $43.73 | $40.61 | 150,564 |
2019-03-07 | $43.98 | $43.98 | $43.70 | $43.78 | $40.66 | 105,066 |
2019-03-06 | $44.18 | $44.20 | $43.97 | $44.02 | $40.88 | 53,014 |
2019-03-05 | $44.14 | $44.24 | $44.05 | $44.24 | $41.08 | 226,965 |
2019-03-04 | $44.32 | $44.33 | $43.95 | $44.13 | $40.98 | 119,645 |
2019-03-01 | $44.18 | $44.27 | $44.06 | $44.15 | $41.00 | 117,465 |
2019-02-28 | $44.11 | $44.18 | $44.03 | $44.04 | $40.90 | 55,883 |
2019-02-27 | $44.16 | $44.24 | $44.06 | $44.19 | $41.04 | 38,595 |
2019-02-26 | $44.23 | $44.33 | $44.20 | $44.24 | $41.08 | 99,623 |
2019-02-25 | $44.28 | $44.41 | $44.18 | $44.18 | $41.03 | 83,479 |
2019-02-22 | $44.06 | $44.18 | $44.03 | $44.15 | $41.00 | 195,881 |
2019-02-21 | $44.03 | $44.04 | $43.88 | $43.93 | $40.79 | 89,068 |
2019-02-20 | $44.00 | $44.14 | $44.00 | $44.09 | $40.94 | 96,652 |
2019-02-19 | $43.86 | $44.07 | $43.84 | $43.96 | $40.82 | 84,852 |
2019-02-15 | $43.74 | $43.90 | $43.66 | $43.90 | $40.77 | 64,696 |
2019-02-14 | $43.51 | $43.66 | $43.50 | $43.60 | $40.49 | 174,769 |
2019-02-13 | $43.63 | $43.71 | $43.52 | $43.52 | $40.41 | 146,155 |
2019-02-12 | $43.42 | $43.59 | $43.42 | $43.59 | $40.48 | 127,329 |
2019-02-11 | $43.27 | $43.30 | $43.18 | $43.25 | $40.16 | 372,254 |
2019-02-08 | $43.15 | $43.28 | $43.05 | $43.28 | $40.19 | 160,523 |
2019-02-07 | $43.34 | $43.41 | $43.13 | $43.26 | $40.17 | 138,915 |
2019-02-06 | $43.59 | $43.62 | $43.47 | $43.49 | $40.39 | 152,640 |
2019-02-05 | $43.57 | $43.64 | $43.52 | $43.60 | $40.49 | 279,849 |
2019-02-04 | $43.29 | $43.41 | $43.22 | $43.41 | $40.31 | 110,366 |
2019-02-01 | $43.34 | $43.38 | $43.23 | $43.29 | $40.20 | 548,726 |
2019-01-31 | $43.17 | $43.39 | $43.12 | $43.34 | $40.25 | 271,596 |
2019-01-30 | $42.83 | $43.21 | $42.82 | $43.12 | $40.04 | 303,635 |
2019-01-29 | $42.85 | $42.85 | $42.70 | $42.75 | $39.70 | 282,115 |
2019-01-28 | $42.70 | $42.71 | $42.55 | $42.70 | $39.65 | 560,586 |
2019-01-25 | $42.84 | $42.94 | $42.84 | $42.88 | $39.82 | 255,771 |
2019-01-24 | $42.56 | $42.70 | $42.54 | $42.65 | $39.61 | 1,071,911 |
2019-01-23 | $42.55 | $42.63 | $42.37 | $42.56 | $39.52 | 226,758 |
2019-01-22 | $42.68 | $42.68 | $42.37 | $42.46 | $39.43 | 416,293 |
2019-01-18 | $42.70 | $42.87 | $42.67 | $42.81 | $39.75 | 242,937 |
2019-01-17 | $42.30 | $42.63 | $42.30 | $42.56 | $39.52 | 216,261 |
2019-01-16 | $42.28 | $42.47 | $42.28 | $42.36 | $39.34 | 138,178 |
2019-01-15 | $42.12 | $42.30 | $42.12 | $42.26 | $39.24 | 391,835 |
2019-01-14 | $42.03 | $42.14 | $42.03 | $42.05 | $39.05 | 465,198 |
2019-01-11 | $42.15 | $42.25 | $42.12 | $42.18 | $39.17 | 429,685 |
2019-01-10 | $42.07 | $42.29 | $42.05 | $42.28 | $39.26 | 237,622 |
2019-01-09 | $42.13 | $42.26 | $42.06 | $42.15 | $39.14 | 117,268 |
2019-01-08 | $41.97 | $42.00 | $41.79 | $41.91 | $38.92 | 252,063 |
2019-01-07 | $41.69 | $41.91 | $41.61 | $41.75 | $38.77 | 517,413 |
2019-01-04 | $41.25 | $41.69 | $41.14 | $41.67 | $38.70 | 304,924 |
2019-01-03 | $41.13 | $41.15 | $40.85 | $40.86 | $37.94 | 258,343 |
2019-01-02 | $41.00 | $41.31 | $40.93 | $41.30 | $38.35 | 874,202 |
2018-12-31 | $41.60 | $41.66 | $41.06 | $41.31 | $38.36 | 640,564 |
2018-12-28 | $41.14 | $41.34 | $41.01 | $41.09 | $38.16 | 1,294,901 |
2018-12-27 | $40.88 | $41.34 | $40.67 | $41.27 | $38.04 | 682,764 |
2018-12-26 | $40.45 | $41.21 | $40.30 | $41.17 | $37.94 | 609,409 |
2018-12-24 | $40.67 | $40.82 | $40.34 | $40.34 | $37.18 | 556,838 |
2018-12-21 | $41.25 | $41.42 | $40.71 | $40.82 | $37.62 | 627,913 |
2018-12-20 | $41.39 | $41.56 | $41.02 | $41.17 | $37.94 | 676,529 |
2018-12-19 | $41.88 | $42.08 | $41.35 | $41.52 | $38.27 | 706,184 |
2018-12-18 | $41.82 | $41.99 | $41.67 | $41.81 | $38.53 | 1,746,114 |
2018-12-17 | $42.03 | $43.18 | $41.60 | $41.75 | $38.48 | 538,073 |
2018-12-14 | $42.26 | $42.34 | $42.07 | $42.12 | $38.82 | 688,059 |
2018-12-13 | $42.56 | $42.67 | $42.43 | $42.48 | $39.15 | 673,986 |
2018-12-12 | $42.66 | $42.78 | $42.52 | $42.53 | $39.20 | 497,965 |
2018-12-11 | $42.55 | $42.57 | $42.13 | $42.25 | $38.94 | 568,685 |
2018-12-10 | $42.22 | $42.34 | $41.85 | $42.26 | $38.95 | 509,390 |
2018-12-07 | $42.68 | $42.86 | $42.27 | $42.34 | $39.02 | 207,715 |
2018-12-06 | $42.48 | $42.75 | $42.17 | $42.58 | $39.24 | 361,014 |
2018-12-04 | $43.50 | $43.61 | $42.83 | $42.89 | $39.53 | 560,835 |
2018-12-03 | $43.51 | $43.65 | $43.43 | $43.61 | $40.19 | 385,866 |
2018-11-30 | $43.12 | $43.25 | $43.04 | $43.24 | $39.85 | 322,224 |
2018-11-29 | $43.10 | $43.39 | $43.03 | $43.21 | $39.82 | 237,163 |
2018-11-28 | $42.73 | $43.27 | $42.66 | $43.21 | $39.82 | 120,225 |
2018-11-27 | $42.55 | $42.71 | $42.47 | $42.67 | $39.33 | 87,185 |
2018-11-26 | $42.60 | $42.78 | $42.56 | $42.73 | $39.38 | 165,749 |
2018-11-23 | $42.31 | $42.47 | $42.31 | $42.33 | $39.01 | 93,754 |
2018-11-21 | $42.48 | $42.66 | $42.48 | $42.49 | $39.16 | 123,174 |
2018-11-20 | $42.43 | $42.50 | $42.22 | $42.30 | $38.99 | 184,653 |
2018-11-19 | $43.05 | $43.13 | $42.66 | $42.77 | $39.42 | 373,688 |
2018-11-16 | $42.90 | $43.14 | $42.88 | $43.12 | $39.74 | 151,575 |
2018-11-15 | $42.66 | $43.05 | $42.55 | $43.01 | $39.64 | 102,815 |
2018-11-14 | $42.98 | $43.09 | $42.66 | $42.81 | $39.46 | 90,874 |
2018-11-13 | $42.85 | $43.08 | $42.76 | $42.81 | $39.46 | 114,224 |
2018-11-12 | $43.21 | $43.21 | $42.77 | $42.78 | $39.43 | 157,320 |
2018-11-09 | $43.41 | $43.41 | $43.13 | $43.29 | $39.90 | 172,476 |
2018-11-08 | $43.65 | $43.68 | $43.43 | $43.51 | $40.10 | 114,849 |
2018-11-07 | $43.48 | $43.73 | $43.42 | $43.67 | $40.25 | 170,988 |
2018-11-06 | $43.11 | $43.26 | $43.07 | $43.26 | $39.87 | 1,035,916 |
2018-11-05 | $43.09 | $43.17 | $42.98 | $43.15 | $39.77 | 618,934 |
2018-11-02 | $43.26 | $43.28 | $42.83 | $43.04 | $39.67 | 124,491 |
2018-11-01 | $42.66 | $43.13 | $42.66 | $43.13 | $39.75 | 83,255 |
2018-10-31 | $42.75 | $42.90 | $42.65 | $42.74 | $39.39 | 121,447 |
2018-10-30 | $42.19 | $42.50 | $42.16 | $42.50 | $39.17 | 126,647 |
2018-10-29 | $42.58 | $42.65 | $41.88 | $42.10 | $38.80 | 92,320 |
2018-10-26 | $42.27 | $42.54 | $42.05 | $42.33 | $39.01 | 73,444 |
2018-10-25 | $42.40 | $42.72 | $42.31 | $42.64 | $39.30 | 59,325 |
2018-10-24 | $42.84 | $42.91 | $42.15 | $42.16 | $38.86 | 85,147 |
2018-10-23 | $42.72 | $43.02 | $42.52 | $42.90 | $39.54 | 70,032 |
2018-10-22 | $43.27 | $43.27 | $43.07 | $43.07 | $39.70 | 75,474 |
2018-10-19 | $43.22 | $43.45 | $43.15 | $43.16 | $39.78 | 132,033 |
2018-10-18 | $43.56 | $43.56 | $43.05 | $43.17 | $39.79 | 114,009 |
2018-10-17 | $43.69 | $43.79 | $43.42 | $43.60 | $40.18 | 85,903 |
2018-10-16 | $43.39 | $43.72 | $43.37 | $43.66 | $40.24 | 55,909 |
2018-10-15 | $43.14 | $43.33 | $43.12 | $43.14 | $39.76 | 121,387 |
2018-10-12 | $43.31 | $43.46 | $42.97 | $43.27 | $39.88 | 191,202 |
2018-10-11 | $43.33 | $43.50 | $42.87 | $42.97 | $39.60 | 119,916 |
2018-10-10 | $44.09 | $44.09 | $43.36 | $43.44 | $40.04 | 88,779 |
2018-10-09 | $44.10 | $44.26 | $44.01 | $44.15 | $40.69 | 97,794 |
2018-10-08 | $44.14 | $44.24 | $44.02 | $44.17 | $40.71 | 82,969 |
2018-10-05 | $44.50 | $44.52 | $44.12 | $44.21 | $40.75 | 127,294 |
2018-10-04 | $44.67 | $44.67 | $44.35 | $44.50 | $41.01 | 54,859 |
2018-10-03 | $44.99 | $45.00 | $44.78 | $44.84 | $41.33 | 110,788 |
2018-10-02 | $44.94 | $44.97 | $44.83 | $44.89 | $41.37 | 77,932 |
2018-10-01 | $45.24 | $45.44 | $45.12 | $45.20 | $41.49 | 54,562 |
2018-09-28 | $45.13 | $45.20 | $45.08 | $45.13 | $41.42 | 63,205 |
2018-09-27 | $45.18 | $45.34 | $45.18 | $45.24 | $41.52 | 38,177 |
2018-09-26 | $45.19 | $45.35 | $45.13 | $45.14 | $41.43 | 68,945 |
2018-09-25 | $45.24 | $45.27 | $45.16 | $45.16 | $41.45 | 50,820 |
2018-09-24 | $45.25 | $45.27 | $45.11 | $45.20 | $41.49 | 57,756 |
2018-09-21 | $45.30 | $45.43 | $45.26 | $45.26 | $41.54 | 80,327 |
2018-09-20 | $45.22 | $45.34 | $45.19 | $45.29 | $41.57 | 44,275 |
2018-09-19 | $44.98 | $45.08 | $44.97 | $45.00 | $41.30 | 88,121 |
2018-09-18 | $44.84 | $45.00 | $44.84 | $44.98 | $41.28 | 79,748 |
2018-09-17 | $44.93 | $44.94 | $44.80 | $44.80 | $41.12 | 56,212 |
2018-09-14 | $44.97 | $44.98 | $44.84 | $44.91 | $41.22 | 235,673 |
2018-09-13 | $44.90 | $44.98 | $44.74 | $44.89 | $41.20 | 65,900 |
2018-09-12 | $44.63 | $44.80 | $44.61 | $44.73 | $41.05 | 72,945 |
2018-09-11 | $44.52 | $44.68 | $44.50 | $44.63 | $40.96 | 70,850 |
2018-09-10 | $44.64 | $44.71 | $44.59 | $44.65 | $40.98 | 61,825 |
2018-09-07 | $44.58 | $44.66 | $44.50 | $44.57 | $40.91 | 110,857 |
2018-09-06 | $44.73 | $44.83 | $44.62 | $44.76 | $41.08 | 55,636 |
2018-09-05 | $44.82 | $44.82 | $44.69 | $44.72 | $41.05 | 95,424 |
2018-09-04 | $44.89 | $44.94 | $44.80 | $44.93 | $41.24 | 101,119 |
2018-08-31 | $45.08 | $45.20 | $45.01 | $45.16 | $41.45 | 50,438 |
2018-08-30 | $45.25 | $45.27 | $45.09 | $45.18 | $41.47 | 55,579 |
2018-08-29 | $45.25 | $45.39 | $45.20 | $45.34 | $41.61 | 79,935 |
2018-08-28 | $45.35 | $45.38 | $45.21 | $45.26 | $41.54 | 67,608 |
2018-08-27 | $45.21 | $45.31 | $45.11 | $45.30 | $41.58 | 79,840 |
2018-08-24 | $44.98 | $45.06 | $44.90 | $45.05 | $41.35 | 56,912 |
2018-08-23 | $44.87 | $44.96 | $44.79 | $44.83 | $41.15 | 61,636 |
2018-08-22 | $44.91 | $45.01 | $44.88 | $45.00 | $41.30 | 47,859 |
2018-08-21 | $44.85 | $45.00 | $44.81 | $44.90 | $41.21 | 139,296 |
2018-08-20 | $44.72 | $44.81 | $44.71 | $44.76 | $41.08 | 77,039 |
2018-08-17 | $44.48 | $44.70 | $44.44 | $44.68 | $41.01 | 116,709 |
2018-08-16 | $44.45 | $44.62 | $44.45 | $44.47 | $40.82 | 78,202 |
2018-08-15 | $44.37 | $44.37 | $44.17 | $44.36 | $40.72 | 67,632 |
2018-08-14 | $44.55 | $44.63 | $44.50 | $44.61 | $40.94 | 35,394 |
2018-08-13 | $44.60 | $44.64 | $44.45 | $44.47 | $40.82 | 65,703 |
2018-08-10 | $44.58 | $44.68 | $44.54 | $44.59 | $40.93 | 48,254 |
2018-08-09 | $44.99 | $45.02 | $44.91 | $44.96 | $41.27 | 28,056 |
2018-08-08 | $44.95 | $45.00 | $44.85 | $44.98 | $41.28 | 47,184 |
2018-08-07 | $44.98 | $45.03 | $44.94 | $44.95 | $41.26 | 39,621 |
2018-08-06 | $44.78 | $44.90 | $44.75 | $44.89 | $41.20 | 29,498 |
2018-08-03 | $44.70 | $44.89 | $44.70 | $44.89 | $41.20 | 67,627 |
2018-08-02 | $44.55 | $44.76 | $44.51 | $44.71 | $41.04 | 291,696 |
2018-08-01 | $44.73 | $44.83 | $44.66 | $44.77 | $41.09 | 59,169 |
2018-07-31 | $44.80 | $44.90 | $44.76 | $44.88 | $41.19 | 63,919 |
2018-07-30 | $44.81 | $44.85 | $44.70 | $44.70 | $41.03 | 79,359 |
2018-07-27 | $45.01 | $45.01 | $44.74 | $44.80 | $41.12 | 44,617 |
2018-07-26 | $44.87 | $44.99 | $44.86 | $44.87 | $41.18 | 120,874 |
2018-07-25 | $44.69 | $45.03 | $44.69 | $45.03 | $41.33 | 58,716 |
2018-07-24 | $44.73 | $44.88 | $44.61 | $44.77 | $41.09 | 70,998 |
2018-07-23 | $44.63 | $44.63 | $44.53 | $44.56 | $40.90 | 49,801 |
2018-07-20 | $44.55 | $44.69 | $44.55 | $44.66 | $40.99 | 31,027 |
2018-07-19 | $44.57 | $44.68 | $44.51 | $44.57 | $40.91 | 47,767 |
2018-07-18 | $44.66 | $44.70 | $44.59 | $44.65 | $40.98 | 54,851 |
2018-07-17 | $44.57 | $44.72 | $44.51 | $44.71 | $41.04 | 38,762 |
2018-07-16 | $44.65 | $44.65 | $44.51 | $44.62 | $40.95 | 55,442 |
2018-07-13 | $44.59 | $44.65 | $44.50 | $44.65 | $40.98 | 69,007 |
2018-07-12 | $44.49 | $44.58 | $44.40 | $44.53 | $40.87 | 37,406 |
2018-07-11 | $44.44 | $44.52 | $44.26 | $44.34 | $40.70 | 84,885 |
2018-07-10 | $44.61 | $44.65 | $44.54 | $44.65 | $40.98 | 56,237 |
2018-07-09 | $44.41 | $44.61 | $44.41 | $44.55 | $40.89 | 67,752 |
2018-07-06 | $44.13 | $44.39 | $44.13 | $44.32 | $40.68 | 90,765 |
2018-07-05 | $44.01 | $44.11 | $43.93 | $44.11 | $40.49 | 80,246 |
2018-07-03 | $44.03 | $44.06 | $43.84 | $43.91 | $40.30 | 42,344 |
2018-07-02 | $44.04 | $44.27 | $44.03 | $44.22 | $40.25 | 54,012 |
2018-06-29 | $44.37 | $44.52 | $44.36 | $44.36 | $40.37 | 66,789 |
2018-06-28 | $44.08 | $44.25 | $44.00 | $44.18 | $40.21 | 66,562 |
2018-06-27 | $44.43 | $44.51 | $44.10 | $44.12 | $40.16 | 156,409 |
2018-06-26 | $44.33 | $44.42 | $44.27 | $44.38 | $40.39 | 47,020 |
2018-06-25 | $44.49 | $44.49 | $44.12 | $44.24 | $40.26 | 107,252 |
2018-06-22 | $44.66 | $44.75 | $44.60 | $44.67 | $40.66 | 56,565 |
2018-06-21 | $44.65 | $44.67 | $44.44 | $44.46 | $40.46 | 100,453 |
2018-06-20 | $44.77 | $44.82 | $44.67 | $44.71 | $40.69 | 65,591 |
2018-06-19 | $44.55 | $44.67 | $44.46 | $44.67 | $40.66 | 46,312 |
2018-06-18 | $44.71 | $44.80 | $44.68 | $44.80 | $40.77 | 84,979 |
2018-06-15 | $45.02 | $45.02 | $44.83 | $44.95 | $40.91 | 51,660 |
2018-06-14 | $45.12 | $45.12 | $45.00 | $45.05 | $41.00 | 147,439 |
2018-06-13 | $45.11 | $45.13 | $44.97 | $45.02 | $40.97 | 72,222 |
2018-06-12 | $45.10 | $45.11 | $44.96 | $45.01 | $40.97 | 304,563 |
2018-06-11 | $45.05 | $45.18 | $45.05 | $45.06 | $41.01 | 126,789 |
2018-06-08 | $44.90 | $45.07 | $44.90 | $45.05 | $41.00 | 105,935 |
2018-06-07 | $45.11 | $45.11 | $44.94 | $44.98 | $40.94 | 53,100 |
2018-06-06 | $44.97 | $45.11 | $44.87 | $45.11 | $41.06 | 75,604 |
2018-06-05 | $44.96 | $44.96 | $44.82 | $44.91 | $40.87 | 51,128 |
2018-06-04 | $44.91 | $44.96 | $44.85 | $44.91 | $40.87 | 54,738 |
2018-06-01 | $44.68 | $44.80 | $44.68 | $44.80 | $40.77 | 75,302 |
2018-05-31 | $44.64 | $44.67 | $44.52 | $44.57 | $40.57 | 43,818 |
2018-05-30 | $44.60 | $44.74 | $44.46 | $44.74 | $40.72 | 47,723 |
2018-05-29 | $44.49 | $44.54 | $44.28 | $44.42 | $40.43 | 63,486 |
2018-05-25 | $44.69 | $44.77 | $44.64 | $44.69 | $40.67 | 34,709 |
2018-05-24 | $44.78 | $44.80 | $44.61 | $44.79 | $40.77 | 51,466 |
2018-05-23 | $44.65 | $44.97 | $44.62 | $44.78 | $40.76 | 71,128 |
2018-05-22 | $44.97 | $44.98 | $44.80 | $44.86 | $40.83 | 79,525 |
2018-05-21 | $44.83 | $44.90 | $44.81 | $44.90 | $40.87 | 69,043 |
2018-05-18 | $44.67 | $44.72 | $44.63 | $44.67 | $40.66 | 70,916 |
2018-05-17 | $44.71 | $44.82 | $44.67 | $44.76 | $40.74 | 47,521 |
2018-05-16 | $44.73 | $44.83 | $44.68 | $44.79 | $40.77 | 55,415 |
2018-05-15 | $44.74 | $44.74 | $44.60 | $44.70 | $40.68 | 63,530 |
2018-05-14 | $44.99 | $45.07 | $44.92 | $44.98 | $40.94 | 67,724 |
2018-05-11 | $44.94 | $44.99 | $44.88 | $44.95 | $40.91 | 124,783 |
2018-05-10 | $44.73 | $44.89 | $44.70 | $44.88 | $40.85 | 158,647 |
2018-05-09 | $44.48 | $44.62 | $44.43 | $44.60 | $40.59 | 70,204 |
2018-05-08 | $44.36 | $44.47 | $44.30 | $44.46 | $40.46 | 60,640 |
2018-05-07 | $44.42 | $44.53 | $44.38 | $44.41 | $40.42 | 167,699 |
2018-05-04 | $44.02 | $44.48 | $44.02 | $44.38 | $40.39 | 64,081 |
2018-05-03 | $44.23 | $44.25 | $43.95 | $44.19 | $40.22 | 49,620 |
2018-05-02 | $44.35 | $44.44 | $44.21 | $44.25 | $40.27 | 39,775 |
2018-05-01 | $44.29 | $44.34 | $44.11 | $44.33 | $40.35 | 62,155 |
2018-04-30 | $44.64 | $44.64 | $44.34 | $44.35 | $40.36 | 139,164 |
2018-04-27 | $44.52 | $44.56 | $44.45 | $44.53 | $40.53 | 792,556 |
2018-04-26 | $44.45 | $44.55 | $44.33 | $44.52 | $40.52 | 38,881 |
2018-04-25 | $44.22 | $44.29 | $44.04 | $44.25 | $40.27 | 121,113 |
2018-04-24 | $44.64 | $44.64 | $44.17 | $44.27 | $40.29 | 89,260 |
2018-04-23 | $44.57 | $44.62 | $44.42 | $44.48 | $40.48 | 33,532 |
2018-04-20 | $44.77 | $44.77 | $44.51 | $44.60 | $40.59 | 79,109 |
2018-04-19 | $44.96 | $44.96 | $44.72 | $44.84 | $40.81 | 63,424 |
2018-04-18 | $45.04 | $45.05 | $44.92 | $45.00 | $40.96 | 86,948 |
2018-04-17 | $44.84 | $45.00 | $44.77 | $44.91 | $40.87 | 94,350 |
2018-04-16 | $44.68 | $44.77 | $44.55 | $44.73 | $40.71 | 54,529 |
2018-04-13 | $44.78 | $44.78 | $44.48 | $44.55 | $40.55 | 85,025 |
2018-04-12 | $44.56 | $44.70 | $44.51 | $44.65 | $40.64 | 94,401 |
2018-04-11 | $44.48 | $44.67 | $44.47 | $44.52 | $40.52 | 79,660 |
2018-04-10 | $44.55 | $44.66 | $44.48 | $44.66 | $40.65 | 69,878 |
2018-04-09 | $44.32 | $44.52 | $44.20 | $44.25 | $40.27 | 120,346 |
2018-04-06 | $44.33 | $44.49 | $43.93 | $44.12 | $40.16 | 161,534 |
2018-04-05 | $44.50 | $44.56 | $44.38 | $44.48 | $40.48 | 102,961 |
2018-04-04 | $43.71 | $44.35 | $43.67 | $44.35 | $40.36 | 155,138 |
2018-04-03 | $44.08 | $44.15 | $43.87 | $44.15 | $40.18 | 75,277 |
2018-04-02 | $44.50 | $44.50 | $43.80 | $44.06 | $39.96 | 163,588 |
2018-03-29 | $44.30 | $44.68 | $44.30 | $44.57 | $40.42 | 58,310 |
2018-03-28 | $44.27 | $44.34 | $44.12 | $44.21 | $40.09 | 57,034 |
2018-03-27 | $44.53 | $44.64 | $44.05 | $44.11 | $40.00 | 79,216 |
2018-03-26 | $44.28 | $44.50 | $44.04 | $44.50 | $40.35 | 88,912 |
2018-03-23 | $44.40 | $44.40 | $43.84 | $43.92 | $39.83 | 101,409 |
2018-03-22 | $44.62 | $44.80 | $44.30 | $44.36 | $40.23 | 152,895 |
2018-03-21 | $44.88 | $45.06 | $44.80 | $44.96 | $40.77 | 172,122 |
2018-03-20 | $44.93 | $44.95 | $44.84 | $44.93 | $40.74 | 52,366 |
2018-03-19 | $45.10 | $45.19 | $44.71 | $44.90 | $40.72 | 71,139 |
2018-03-16 | $45.17 | $45.27 | $45.15 | $45.24 | $41.03 | 73,431 |
2018-03-15 | $45.32 | $45.34 | $45.13 | $45.22 | $41.01 | 81,121 |
2018-03-14 | $45.39 | $45.39 | $45.16 | $45.24 | $41.03 | 48,217 |
2018-03-13 | $45.52 | $45.67 | $45.17 | $45.27 | $41.05 | 58,368 |
2018-03-12 | $45.45 | $45.48 | $45.35 | $45.40 | $41.17 | 90,076 |
2018-03-09 | $45.16 | $45.41 | $45.11 | $45.41 | $41.18 | 129,041 |
2018-03-08 | $44.99 | $45.04 | $44.89 | $44.99 | $40.80 | 99,293 |
2018-03-07 | $44.73 | $44.95 | $44.70 | $44.91 | $40.73 | 89,232 |
2018-03-06 | $44.88 | $45.00 | $44.83 | $44.90 | $40.72 | 113,112 |
2018-03-05 | $44.36 | $44.84 | $44.36 | $44.80 | $40.63 | 87,166 |
2018-03-02 | $44.31 | $44.62 | $44.00 | $44.58 | $40.43 | 101,692 |
2018-03-01 | $44.65 | $44.83 | $44.33 | $44.48 | $40.34 | 130,994 |
2018-02-28 | $45.14 | $45.17 | $44.72 | $44.72 | $40.55 | 121,652 |
2018-02-27 | $45.44 | $45.47 | $45.02 | $45.02 | $40.83 | 122,986 |
2018-02-26 | $45.28 | $45.52 | $45.24 | $45.44 | $41.21 | 242,490 |
2018-02-23 | $45.06 | $45.25 | $44.94 | $45.25 | $41.03 | 779,816 |
2018-02-22 | $44.84 | $45.08 | $44.79 | $44.79 | $40.62 | 87,656 |
2018-02-21 | $45.04 | $45.26 | $44.75 | $44.79 | $40.62 | 105,901 |
2018-02-20 | $45.03 | $45.14 | $44.85 | $44.95 | $40.76 | 101,663 |
2018-02-16 | $45.11 | $45.37 | $45.06 | $45.15 | $40.94 | 117,087 |
2018-02-15 | $45.01 | $45.11 | $44.80 | $45.11 | $40.91 | 140,148 |
2018-02-14 | $44.24 | $44.78 | $44.16 | $44.77 | $40.60 | 122,098 |
2018-02-13 | $44.21 | $44.42 | $44.14 | $44.32 | $40.19 | 124,240 |
2018-02-12 | $44.15 | $44.45 | $44.05 | $44.34 | $40.21 | 113,859 |
2018-02-09 | $43.94 | $44.09 | $43.25 | $43.99 | $39.89 | 193,216 |
2018-02-08 | $44.65 | $44.65 | $43.70 | $43.71 | $39.64 | 142,110 |
2018-02-07 | $44.75 | $45.00 | $44.59 | $44.62 | $40.46 | 148,598 |
2018-02-06 | $44.05 | $44.90 | $43.90 | $44.80 | $40.63 | 249,553 |
2018-02-05 | $45.28 | $45.35 | $44.30 | $44.42 | $40.28 | 320,218 |
2018-02-02 | $45.89 | $45.89 | $45.41 | $45.41 | $41.18 | 114,072 |
2018-02-01 | $46.12 | $46.28 | $46.08 | $46.09 | $41.80 | 130,557 |
2018-01-31 | $46.31 | $46.35 | $46.10 | $46.23 | $41.92 | 132,402 |
2018-01-30 | $46.33 | $46.33 | $46.13 | $46.16 | $41.86 | 105,831 |
2018-01-29 | $46.61 | $46.61 | $46.47 | $46.52 | $42.19 | 90,331 |
2018-01-26 | $46.62 | $46.77 | $46.58 | $46.74 | $42.39 | 101,941 |
2018-01-25 | $46.63 | $46.63 | $46.41 | $46.47 | $42.14 | 68,174 |
2018-01-24 | $46.59 | $46.61 | $46.36 | $46.53 | $42.20 | 124,311 |
2018-01-23 | $46.36 | $46.48 | $46.36 | $46.42 | $42.10 | 109,803 |
2018-01-22 | $46.14 | $46.38 | $46.14 | $46.38 | $42.06 | 105,810 |
2018-01-19 | $46.13 | $46.17 | $46.02 | $46.14 | $41.84 | 116,685 |
2018-01-18 | $46.09 | $46.10 | $45.97 | $46.06 | $41.77 | 154,256 |
2018-01-17 | $46.09 | $46.16 | $45.93 | $46.10 | $41.81 | 97,283 |
2018-01-16 | $46.10 | $46.16 | $45.85 | $45.90 | $41.62 | 184,954 |
2018-01-12 | $45.81 | $46.00 | $45.76 | $46.00 | $41.71 | 116,314 |
2018-01-11 | $45.60 | $45.76 | $45.57 | $45.76 | $41.50 | 169,512 |
2018-01-10 | $45.51 | $45.56 | $45.42 | $45.50 | $41.26 | 88,429 |
2018-01-09 | $45.64 | $45.65 | $45.55 | $45.62 | $41.37 | 120,278 |
2018-01-08 | $45.53 | $45.65 | $45.50 | $45.65 | $41.40 | 192,752 |
2018-01-05 | $45.55 | $45.63 | $45.47 | $45.63 | $41.38 | 234,251 |
2018-01-04 | $45.40 | $45.47 | $45.36 | $45.47 | $41.23 | 315,491 |
2018-01-03 | $45.10 | $45.28 | $45.10 | $45.27 | $41.05 | 126,388 |
2018-01-02 | $45.04 | $45.12 | $44.97 | $45.12 | $40.92 | 204,468 |
2017-12-29 | $45.00 | $45.00 | $44.88 | $44.92 | $40.74 | 183,333 |
2017-12-28 | $44.97 | $44.97 | $44.79 | $44.91 | $40.73 | 138,355 |
2017-12-27 | $46.20 | $46.24 | $46.15 | $46.24 | $40.67 | 113,148 |
2017-12-26 | $46.12 | $46.26 | $46.09 | $46.16 | $40.60 | 128,088 |
2017-12-22 | $46.16 | $46.16 | $46.07 | $46.10 | $40.55 | 226,246 |
2017-12-21 | $46.10 | $46.18 | $46.06 | $46.14 | $40.59 | 137,856 |
2017-12-20 | $46.16 | $46.16 | $45.98 | $45.98 | $40.44 | 180,129 |
2017-12-19 | $46.23 | $46.23 | $46.04 | $46.07 | $40.52 | 80,844 |
2017-12-18 | $46.19 | $46.26 | $46.17 | $46.23 | $40.66 | 207,852 |
2017-12-15 | $45.88 | $46.02 | $45.85 | $45.92 | $40.39 | 97,197 |
2017-12-14 | $45.94 | $45.98 | $45.82 | $45.82 | $40.30 | 248,482 |
2017-12-13 | $45.95 | $46.02 | $45.89 | $45.98 | $40.44 | 79,144 |
2017-12-12 | $45.79 | $45.90 | $45.79 | $45.83 | $40.31 | 77,246 |
2017-12-11 | $45.86 | $45.90 | $45.82 | $45.82 | $40.30 | 257,431 |
2017-12-08 | $45.74 | $45.89 | $45.68 | $45.89 | $40.37 | 144,470 |
2017-12-07 | $45.62 | $45.72 | $45.59 | $45.61 | $40.12 | 107,087 |
2017-12-06 | $45.60 | $45.65 | $45.56 | $45.56 | $40.08 | 124,218 |
2017-12-05 | $45.69 | $45.82 | $45.64 | $45.68 | $40.18 | 261,797 |
2017-12-04 | $45.90 | $45.91 | $45.72 | $45.74 | $40.23 | 131,516 |
2017-12-01 | $45.79 | $45.87 | $45.54 | $45.74 | $40.23 | 82,667 |
2017-11-30 | $45.80 | $45.88 | $45.74 | $45.84 | $40.32 | 476,525 |
2017-11-29 | $45.80 | $45.89 | $45.63 | $45.66 | $40.16 | 139,650 |
2017-11-28 | $45.67 | $45.82 | $45.65 | $45.77 | $40.26 | 136,548 |
2017-11-27 | $45.70 | $45.83 | $45.58 | $45.64 | $40.15 | 90,805 |
2017-11-24 | $45.73 | $45.74 | $45.69 | $45.73 | $40.22 | 33,144 |
2017-11-22 | $45.62 | $45.66 | $45.56 | $45.66 | $40.16 | 224,066 |
2017-11-21 | $45.50 | $45.61 | $45.50 | $45.56 | $40.08 | 115,696 |
2017-11-20 | $45.33 | $45.37 | $45.30 | $45.36 | $39.90 | 252,625 |
2017-11-17 | $45.30 | $45.34 | $45.24 | $45.25 | $39.80 | 101,256 |
2017-11-16 | $45.20 | $45.36 | $45.18 | $45.32 | $39.86 | 86,553 |
2017-11-15 | $45.02 | $45.08 | $44.90 | $45.07 | $39.64 | 64,037 |
2017-11-14 | $45.15 | $45.18 | $45.08 | $45.14 | $39.71 | 75,650 |
2017-11-13 | $45.05 | $45.23 | $45.04 | $45.23 | $39.78 | 76,886 |
2017-11-10 | $45.19 | $45.27 | $45.19 | $45.22 | $39.78 | 111,181 |
2017-11-09 | $45.32 | $45.38 | $45.18 | $45.38 | $39.92 | 80,732 |
2017-11-08 | $45.47 | $45.52 | $45.41 | $45.52 | $40.04 | 55,801 |
2017-11-07 | $45.50 | $45.52 | $45.38 | $45.46 | $39.99 | 62,595 |
2017-11-06 | $45.42 | $45.54 | $45.40 | $45.49 | $40.01 | 65,703 |
2017-11-03 | $45.40 | $45.44 | $45.29 | $45.43 | $39.96 | 58,767 |
2017-11-02 | $45.36 | $45.41 | $45.30 | $45.41 | $39.94 | 86,874 |
2017-11-01 | $45.41 | $45.54 | $45.30 | $45.36 | $39.90 | 95,402 |
2017-10-31 | $45.25 | $45.32 | $45.23 | $45.30 | $39.85 | 137,113 |
2017-10-30 | $45.22 | $45.25 | $45.15 | $45.25 | $39.80 | 87,241 |
2017-10-27 | $45.12 | $45.25 | $45.02 | $45.25 | $39.80 | 70,252 |
2017-10-26 | $45.11 | $45.11 | $45.02 | $45.03 | $39.61 | 70,049 |
2017-10-25 | $45.11 | $45.11 | $44.84 | $44.98 | $39.56 | 58,319 |
2017-10-24 | $45.17 | $45.20 | $45.12 | $45.16 | $39.72 | 85,219 |
2017-10-23 | $45.24 | $45.24 | $45.10 | $45.15 | $39.71 | 64,431 |
2017-10-20 | $45.25 | $45.25 | $45.15 | $45.22 | $39.78 | 35,748 |
2017-10-19 | $45.12 | $45.18 | $45.05 | $45.18 | $39.74 | 134,615 |
2017-10-18 | $45.21 | $45.24 | $45.14 | $45.21 | $39.77 | 161,075 |
2017-10-17 | $45.13 | $45.20 | $45.12 | $45.19 | $39.75 | 112,355 |
2017-10-16 | $45.30 | $45.30 | $45.18 | $45.22 | $39.78 | 81,443 |
2017-10-13 | $45.25 | $45.25 | $45.19 | $45.21 | $39.77 | 144,310 |
2017-10-12 | $45.06 | $45.12 | $45.03 | $45.11 | $39.68 | 103,863 |
2017-10-11 | $45.07 | $45.11 | $45.01 | $45.11 | $39.68 | 60,951 |
2017-10-10 | $44.98 | $45.03 | $44.95 | $45.03 | $39.61 | 52,932 |
2017-10-09 | $44.92 | $44.93 | $44.80 | $44.84 | $39.44 | 79,094 |
2017-10-06 | $44.83 | $44.89 | $44.76 | $44.89 | $39.49 | 63,687 |
2017-10-05 | $44.89 | $44.94 | $44.80 | $44.94 | $39.53 | 84,341 |
2017-10-04 | $44.77 | $44.86 | $44.77 | $44.78 | $39.39 | 162,496 |
2017-10-03 | $44.82 | $44.85 | $44.75 | $44.85 | $39.45 | 163,284 |
2017-10-02 | $44.87 | $44.89 | $44.80 | $44.89 | $39.34 | 67,138 |
2017-09-29 | $44.74 | $44.83 | $44.67 | $44.83 | $39.29 | 51,956 |
2017-09-28 | $44.72 | $44.72 | $44.58 | $44.67 | $39.15 | 59,526 |
2017-09-27 | $44.63 | $44.65 | $44.49 | $44.61 | $39.10 | 35,975 |
2017-09-26 | $44.66 | $44.66 | $44.53 | $44.58 | $39.07 | 61,356 |
2017-09-25 | $44.66 | $44.68 | $44.53 | $44.64 | $39.13 | 93,643 |
2017-09-22 | $44.69 | $44.72 | $44.66 | $44.70 | $39.18 | 142,634 |
2017-09-21 | $44.74 | $44.74 | $44.66 | $44.70 | $39.18 | 89,102 |
2017-09-20 | $44.85 | $44.85 | $44.58 | $44.69 | $39.17 | 140,216 |
2017-09-19 | $44.80 | $44.80 | $44.74 | $44.80 | $39.27 | 55,648 |
2017-09-18 | $44.71 | $44.78 | $44.66 | $44.75 | $39.22 | 102,275 |
2017-09-15 | $44.65 | $44.71 | $44.59 | $44.71 | $39.19 | 140,205 |
2017-09-14 | $44.57 | $44.65 | $44.55 | $44.65 | $39.13 | 39,451 |
2017-09-13 | $44.62 | $44.63 | $44.57 | $44.62 | $39.11 | 66,185 |
2017-09-12 | $44.65 | $44.69 | $44.62 | $44.62 | $39.11 | 64,844 |
2017-09-11 | $44.60 | $44.68 | $44.53 | $44.65 | $39.13 | 85,533 |
2017-09-08 | $44.45 | $44.45 | $44.36 | $44.40 | $38.91 | 27,137 |
2017-09-07 | $44.42 | $44.46 | $44.37 | $44.44 | $38.95 | 55,168 |
2017-09-06 | $44.27 | $44.32 | $44.26 | $44.29 | $38.82 | 44,722 |
2017-09-05 | $44.26 | $44.33 | $44.08 | $44.20 | $38.74 | 115,673 |
2017-09-01 | $44.39 | $44.41 | $44.30 | $44.35 | $38.87 | 38,355 |
2017-08-31 | $44.25 | $44.35 | $44.18 | $44.33 | $38.85 | 91,172 |
2017-08-30 | $44.01 | $44.12 | $43.99 | $44.11 | $38.66 | 48,590 |
2017-08-29 | $43.86 | $44.07 | $43.86 | $44.02 | $38.58 | 92,332 |
2017-08-28 | $44.13 | $44.15 | $44.01 | $44.09 | $38.64 | 60,113 |
2017-08-25 | $44.07 | $44.12 | $44.01 | $44.06 | $38.62 | 58,204 |
2017-08-24 | $44.04 | $44.05 | $43.91 | $43.93 | $38.50 | 40,206 |
2017-08-23 | $43.87 | $44.02 | $43.87 | $43.97 | $38.54 | 67,053 |
2017-08-22 | $43.83 | $44.00 | $43.83 | $43.98 | $38.55 | 84,360 |
2017-08-21 | $43.80 | $43.80 | $43.68 | $43.80 | $38.39 | 61,432 |
2017-08-18 | $43.78 | $43.85 | $43.69 | $43.77 | $38.36 | 65,311 |
2017-08-17 | $44.01 | $44.03 | $43.72 | $43.76 | $38.35 | 110,804 |
2017-08-16 | $44.00 | $44.10 | $43.98 | $44.09 | $38.64 | 82,436 |
2017-08-15 | $44.04 | $44.04 | $43.88 | $43.95 | $38.52 | 79,045 |
2017-08-14 | $43.92 | $44.03 | $43.90 | $43.99 | $38.56 | 72,884 |
2017-08-11 | $43.81 | $43.81 | $43.66 | $43.71 | $38.31 | 68,594 |
2017-08-10 | $43.93 | $43.97 | $43.66 | $43.66 | $38.27 | 120,633 |
2017-08-09 | $44.08 | $44.13 | $44.02 | $44.09 | $38.64 | 84,797 |
2017-08-08 | $44.24 | $44.33 | $44.12 | $44.12 | $38.67 | 57,230 |
2017-08-07 | $44.19 | $44.28 | $44.18 | $44.24 | $38.77 | 82,056 |
2017-08-04 | $44.23 | $44.25 | $44.14 | $44.25 | $38.78 | 84,107 |
2017-08-03 | $44.23 | $44.23 | $44.16 | $44.23 | $38.77 | 43,875 |
2017-08-02 | $44.20 | $44.24 | $44.13 | $44.24 | $38.77 | 40,203 |
2017-08-01 | $44.23 | $44.25 | $44.17 | $44.24 | $38.77 | 84,107 |
2017-07-31 | $44.14 | $44.14 | $44.04 | $44.12 | $38.67 | 63,900 |
2017-07-28 | $44.03 | $44.08 | $43.95 | $44.08 | $38.63 | 44,905 |
2017-07-27 | $44.15 | $44.18 | $43.93 | $44.03 | $38.59 | 62,903 |
2017-07-26 | $44.08 | $44.15 | $44.02 | $44.15 | $38.70 | 80,577 |
2017-07-25 | $44.13 | $44.13 | $44.01 | $44.07 | $38.63 | 77,786 |
2017-07-24 | $44.01 | $44.04 | $43.95 | $44.00 | $38.56 | 100,518 |
2017-07-21 | $44.04 | $44.07 | $43.96 | $44.01 | $38.57 | 68,470 |
2017-07-20 | $44.04 | $44.12 | $44.03 | $44.06 | $38.62 | 76,584 |
2017-07-19 | $43.95 | $44.05 | $43.94 | $44.05 | $38.61 | 54,252 |
2017-07-18 | $43.77 | $43.89 | $43.75 | $43.89 | $38.47 | 60,161 |
2017-07-17 | $43.83 | $43.85 | $43.77 | $43.83 | $38.42 | 44,442 |
2017-07-14 | $43.77 | $43.86 | $43.70 | $43.83 | $38.42 | 89,557 |
2017-07-13 | $43.69 | $43.69 | $43.55 | $43.66 | $38.27 | 94,215 |
2017-07-12 | $43.51 | $43.61 | $43.50 | $43.60 | $38.21 | 120,220 |
2017-07-11 | $43.21 | $43.34 | $43.15 | $43.25 | $37.91 | 64,180 |
2017-07-10 | $43.18 | $43.31 | $43.15 | $43.27 | $37.92 | 121,834 |
2017-07-07 | $43.14 | $43.20 | $43.08 | $43.18 | $37.85 | 58,130 |
2017-07-06 | $43.18 | $43.18 | $43.07 | $43.11 | $37.78 | 64,590 |
2017-07-05 | $43.62 | $43.67 | $43.50 | $43.66 | $37.98 | 49,591 |
2017-07-03 | $44.78 | $44.78 | $43.57 | $43.62 | $37.95 | 57,246 |
2017-06-30 | $43.63 | $43.70 | $43.58 | $43.61 | $37.94 | 37,020 |
2017-06-29 | $43.82 | $43.82 | $43.48 | $43.57 | $37.91 | 78,596 |
2017-06-28 | $43.77 | $43.91 | $43.72 | $43.91 | $38.20 | 69,053 |
2017-06-27 | $43.79 | $43.82 | $43.59 | $43.59 | $37.92 | 67,434 |
2017-06-26 | $43.82 | $43.98 | $43.82 | $43.82 | $38.12 | 38,015 |
2017-06-23 | $43.76 | $43.83 | $43.66 | $43.76 | $38.07 | 43,168 |
2017-06-22 | $43.81 | $43.81 | $43.66 | $43.75 | $38.06 | 39,231 |
2017-06-21 | $43.76 | $43.77 | $43.64 | $43.68 | $38.00 | 110,212 |
2017-06-20 | $43.88 | $43.89 | $43.71 | $43.75 | $38.06 | 68,271 |
2017-06-19 | $43.87 | $43.94 | $43.85 | $43.93 | $38.22 | 55,454 |
2017-06-16 | $43.69 | $43.75 | $43.64 | $43.71 | $38.03 | 57,677 |
2017-06-15 | $43.62 | $43.66 | $43.50 | $43.66 | $37.98 | 50,360 |
2017-06-14 | $43.95 | $43.96 | $43.75 | $43.86 | $38.16 | 51,264 |
2017-06-13 | $43.70 | $43.83 | $43.70 | $43.76 | $38.07 | 71,733 |
2017-06-12 | $43.62 | $43.65 | $43.53 | $43.64 | $37.97 | 66,295 |
2017-06-09 | $43.83 | $43.83 | $43.59 | $43.72 | $38.04 | 49,565 |
2017-06-08 | $43.87 | $43.87 | $43.67 | $43.80 | $38.11 | 66,852 |
2017-06-07 | $43.76 | $43.83 | $43.70 | $43.77 | $38.08 | 60,061 |
2017-06-06 | $43.74 | $43.82 | $43.70 | $43.75 | $38.06 | 50,170 |
2017-06-05 | $43.84 | $43.85 | $43.76 | $43.76 | $38.07 | 67,042 |
2017-06-02 | $43.83 | $43.93 | $43.74 | $43.84 | $38.14 | 65,405 |
2017-06-01 | $43.52 | $43.69 | $43.51 | $43.69 | $38.01 | 55,209 |
2017-05-31 | $43.54 | $43.54 | $43.37 | $43.47 | $37.82 | 91,311 |
2017-05-30 | $43.47 | $43.48 | $43.39 | $43.43 | $37.78 | 96,701 |
2017-05-26 | $43.41 | $43.48 | $43.39 | $43.47 | $37.82 | 154,374 |
2017-05-25 | $43.46 | $43.52 | $43.43 | $43.47 | $37.82 | 45,623 |
2017-05-24 | $43.31 | $43.42 | $43.28 | $43.38 | $37.74 | 63,030 |
2017-05-23 | $43.40 | $43.41 | $43.28 | $43.33 | $37.70 | 57,233 |
2017-05-22 | $43.28 | $43.35 | $43.25 | $43.32 | $37.69 | 61,199 |
2017-05-19 | $43.05 | $43.30 | $43.05 | $43.26 | $37.64 | 48,668 |
2017-05-18 | $42.80 | $43.04 | $42.80 | $42.95 | $37.37 | 64,746 |
2017-05-17 | $43.14 | $43.21 | $42.95 | $42.98 | $37.39 | 99,456 |
2017-05-16 | $43.30 | $43.32 | $43.24 | $43.32 | $37.69 | 80,033 |
2017-05-15 | $43.16 | $43.24 | $43.16 | $43.18 | $37.57 | 51,859 |
2017-05-12 | $43.00 | $43.09 | $42.99 | $43.09 | $37.49 | 91,715 |
2017-05-11 | $42.99 | $43.03 | $42.86 | $42.99 | $37.40 | 62,355 |
2017-05-10 | $42.98 | $43.08 | $42.96 | $43.08 | $37.48 | 54,102 |
2017-05-09 | $43.05 | $43.05 | $42.95 | $43.01 | $37.42 | 78,392 |
2017-05-08 | $43.04 | $43.04 | $42.96 | $43.03 | $37.44 | 36,506 |
2017-05-05 | $42.97 | $43.11 | $42.90 | $43.11 | $37.51 | 80,960 |
2017-05-04 | $42.91 | $42.94 | $42.81 | $42.85 | $37.28 | 89,888 |
2017-05-03 | $42.89 | $42.90 | $42.80 | $42.90 | $37.32 | 72,584 |
2017-05-02 | $42.88 | $42.95 | $42.84 | $42.93 | $37.35 | 71,087 |
2017-05-01 | $42.78 | $42.89 | $42.78 | $42.84 | $37.27 | 130,546 |
2017-04-28 | $42.85 | $42.85 | $42.74 | $42.82 | $37.25 | 70,186 |
2017-04-27 | $42.87 | $42.87 | $42.75 | $42.85 | $37.28 | 42,460 |
2017-04-26 | $42.81 | $42.87 | $42.74 | $42.81 | $37.24 | 88,961 |
2017-04-25 | $42.82 | $42.85 | $42.75 | $42.83 | $37.26 | 94,747 |
2017-04-24 | $42.65 | $42.70 | $42.58 | $42.70 | $37.15 | 77,570 |
2017-04-21 | $42.32 | $42.33 | $42.24 | $42.33 | $36.83 | 48,661 |
2017-04-20 | $42.26 | $42.34 | $42.20 | $42.29 | $36.79 | 59,588 |
2017-04-19 | $42.28 | $42.28 | $42.08 | $42.10 | $36.63 | 67,340 |
2017-04-18 | $42.07 | $42.21 | $42.07 | $42.20 | $36.71 | 164,519 |
2017-04-17 | $42.17 | $42.26 | $42.09 | $42.26 | $36.77 | 103,095 |
2017-04-13 | $42.17 | $42.20 | $42.00 | $42.00 | $36.54 | 46,077 |
2017-04-12 | $42.24 | $42.24 | $42.10 | $42.22 | $36.73 | 164,632 |
2017-04-11 | $42.19 | $42.22 | $42.04 | $42.15 | $36.67 | 90,572 |
2017-04-10 | $42.09 | $42.20 | $42.08 | $42.12 | $36.64 | 42,483 |
2017-04-07 | $42.21 | $42.23 | $42.14 | $42.16 | $36.68 | 69,762 |
2017-04-06 | $42.16 | $42.21 | $42.10 | $42.21 | $36.72 | 54,298 |
2017-04-05 | $42.32 | $42.38 | $42.12 | $42.12 | $36.64 | 72,186 |
2017-04-04 | $42.18 | $42.25 | $42.13 | $42.25 | $36.76 | 65,396 |
2017-04-03 | $42.42 | $42.42 | $42.22 | $42.39 | $36.75 | 93,173 |
2017-03-31 | $42.40 | $42.44 | $42.31 | $42.39 | $36.75 | 73,008 |
2017-03-30 | $42.40 | $42.48 | $42.38 | $42.43 | $36.78 | 63,649 |
2017-03-29 | $42.40 | $42.46 | $42.31 | $42.46 | $36.81 | 74,979 |
2017-03-28 | $42.30 | $42.42 | $42.25 | $42.42 | $36.77 | 76,230 |
2017-03-27 | $42.18 | $42.30 | $42.03 | $42.23 | $36.61 | 93,433 |
2017-03-24 | $42.26 | $42.31 | $42.16 | $42.25 | $36.63 | 66,419 |
2017-03-23 | $42.20 | $42.27 | $42.12 | $42.19 | $36.57 | 125,698 |
2017-03-22 | $42.13 | $42.20 | $42.01 | $42.20 | $36.58 | 77,961 |
2017-03-21 | $42.48 | $42.48 | $42.10 | $42.15 | $36.54 | 54,682 |
2017-03-20 | $42.37 | $42.38 | $42.29 | $42.34 | $36.70 | 141,040 |
2017-03-17 | $42.36 | $42.41 | $42.30 | $42.37 | $36.73 | 61,976 |
2017-03-16 | $42.32 | $42.36 | $42.25 | $42.25 | $36.63 | 39,784 |
2017-03-15 | $41.92 | $42.31 | $41.92 | $42.29 | $36.66 | 47,156 |
2017-03-14 | $41.94 | $41.94 | $41.80 | $41.89 | $36.31 | 200,247 |
2017-03-13 | $42.05 | $42.05 | $41.93 | $41.93 | $36.35 | 107,657 |
2017-03-10 | $42.00 | $42.00 | $41.81 | $41.92 | $36.34 | 148,412 |
2017-03-09 | $41.82 | $41.83 | $41.67 | $41.78 | $36.22 | 127,714 |
2017-03-08 | $41.91 | $41.92 | $41.78 | $41.78 | $36.21 | 36,827 |
2017-03-07 | $42.01 | $42.01 | $41.90 | $41.92 | $36.34 | 65,282 |
2017-03-06 | $42.06 | $42.06 | $41.94 | $42.05 | $36.45 | 54,427 |
2017-03-03 | $42.13 | $42.15 | $41.98 | $42.15 | $36.54 | 59,564 |
2017-03-02 | $42.19 | $42.19 | $42.01 | $42.04 | $36.44 | 61,993 |
2017-03-01 | $42.19 | $42.29 | $42.09 | $42.28 | $36.65 | 51,337 |
2017-02-28 | $42.01 | $42.07 | $41.94 | $42.00 | $36.41 | 62,286 |
2017-02-27 | $41.97 | $42.14 | $41.95 | $42.07 | $36.47 | 577,333 |
2017-02-24 | $41.91 | $42.07 | $41.90 | $42.07 | $36.47 | 71,370 |
2017-02-23 | $42.08 | $42.14 | $41.98 | $42.06 | $36.46 | 118,284 |
2017-02-22 | $42.00 | $42.08 | $41.91 | $42.05 | $36.45 | 111,595 |
2017-02-21 | $41.95 | $42.07 | $41.90 | $42.07 | $36.47 | 43,395 |
2017-02-17 | $41.88 | $41.91 | $41.79 | $41.91 | $36.33 | 48,211 |
2017-02-16 | $41.89 | $41.89 | $41.80 | $41.87 | $36.30 | 100,470 |
2017-02-15 | $41.73 | $41.87 | $41.66 | $41.87 | $36.30 | 82,551 |
2017-02-14 | $41.68 | $41.73 | $41.54 | $41.73 | $36.17 | 123,005 |
2017-02-13 | $41.65 | $41.74 | $41.65 | $41.70 | $36.15 | 71,738 |
2017-02-10 | $41.50 | $41.62 | $41.50 | $41.61 | $36.07 | 63,321 |
2017-02-09 | $41.49 | $41.55 | $41.40 | $41.55 | $36.02 | 55,217 |
2017-02-08 | $41.36 | $41.42 | $41.28 | $41.42 | $35.91 | 39,870 |
2017-02-07 | $41.35 | $41.35 | $41.26 | $41.30 | $35.80 | 44,487 |
2017-02-06 | $41.30 | $41.32 | $41.26 | $41.31 | $35.81 | 81,959 |
2017-02-03 | $41.43 | $41.43 | $41.28 | $41.35 | $35.84 | 192,795 |
2017-02-02 | $41.14 | $41.25 | $41.14 | $41.21 | $35.72 | 84,691 |
2017-02-01 | $41.23 | $41.27 | $41.10 | $41.19 | $35.71 | 100,535 |
2017-01-31 | $41.01 | $41.16 | $41.01 | $41.11 | $35.64 | 112,201 |
2017-01-30 | $41.25 | $41.25 | $41.01 | $41.09 | $35.62 | 403,132 |
2017-01-27 | $41.33 | $41.33 | $41.23 | $41.26 | $35.77 | 269,878 |
2017-01-26 | $41.42 | $41.42 | $41.25 | $41.28 | $35.78 | 146,431 |
2017-01-25 | $41.23 | $41.36 | $41.20 | $41.35 | $35.84 | 135,041 |
2017-01-24 | $41.04 | $41.19 | $41.01 | $41.14 | $35.66 | 457,978 |
2017-01-23 | $41.00 | $41.08 | $40.93 | $41.07 | $35.60 | 595,585 |
2017-01-20 | $40.91 | $41.00 | $40.88 | $40.96 | $35.51 | 274,809 |
2017-01-19 | $40.88 | $40.96 | $40.81 | $40.85 | $35.41 | 304,183 |
2017-01-18 | $41.17 | $41.17 | $40.94 | $40.99 | $35.53 | 83,614 |
2017-01-17 | $41.18 | $41.18 | $41.01 | $41.11 | $35.64 | 919,221 |
2017-01-13 | $41.08 | $41.15 | $41.04 | $41.13 | $35.65 | 358,838 |
2017-01-12 | $41.13 | $41.16 | $40.93 | $41.05 | $35.58 | 354,616 |
2017-01-11 | $41.09 | $41.12 | $40.91 | $41.12 | $35.65 | 207,935 |
2017-01-10 | $41.11 | $41.11 | $40.93 | $41.01 | $35.55 | 131,702 |
2017-01-09 | $41.08 | $41.08 | $40.89 | $40.94 | $35.49 | 928,272 |
2017-01-06 | $41.01 | $41.08 | $40.89 | $41.00 | $35.54 | 825,658 |
2017-01-05 | $40.98 | $41.11 | $40.92 | $41.11 | $35.64 | 458,123 |
2017-01-04 | $40.77 | $40.92 | $40.76 | $40.92 | $35.47 | 123,005 |
2017-01-03 | $40.65 | $40.69 | $40.53 | $40.69 | $35.27 | 1,092,976 |
2016-12-30 | $40.64 | $40.68 | $40.43 | $40.58 | $35.18 | 315,973 |
2016-12-29 | $40.51 | $40.55 | $40.47 | $40.51 | $35.12 | 191,027 |
2016-12-28 | $40.69 | $40.69 | $40.41 | $40.47 | $35.08 | 249,046 |
2016-12-27 | $40.96 | $40.96 | $40.75 | $40.75 | $35.09 | 476,033 |
2016-12-23 | $40.82 | $40.82 | $40.68 | $40.78 | $35.11 | 161,676 |
2016-12-22 | $40.73 | $40.76 | $40.64 | $40.69 | $35.04 | 356,476 |
2016-12-21 | $40.86 | $40.86 | $40.75 | $40.81 | $35.14 | 299,315 |
2016-12-20 | $40.71 | $40.83 | $40.71 | $40.80 | $35.13 | 293,151 |
2016-12-19 | $40.83 | $40.83 | $40.69 | $40.75 | $35.09 | 492,448 |
2016-12-16 | $40.80 | $40.80 | $40.61 | $40.68 | $35.03 | 631,468 |
2016-12-15 | $40.70 | $40.79 | $40.63 | $40.67 | $35.02 | 260,889 |
2016-12-14 | $41.05 | $41.10 | $40.65 | $40.69 | $35.04 | 332,680 |
2016-12-13 | $40.91 | $41.11 | $40.91 | $41.05 | $35.35 | 372,596 |
2016-12-12 | $40.98 | $40.98 | $40.77 | $40.82 | $35.15 | 560,525 |
2016-12-09 | $40.95 | $40.95 | $40.81 | $40.91 | $35.23 | 288,133 |
2016-12-08 | $40.86 | $40.93 | $40.73 | $40.86 | $35.18 | 472,905 |
2016-12-07 | $40.52 | $40.90 | $40.50 | $40.85 | $35.17 | 527,391 |
2016-12-06 | $40.31 | $40.50 | $40.31 | $40.49 | $34.86 | 369,418 |
2016-12-05 | $40.20 | $40.39 | $40.20 | $40.33 | $34.73 | 469,596 |
2016-12-02 | $40.03 | $40.22 | $40.03 | $40.22 | $34.63 | 186,027 |
2016-12-01 | $40.22 | $40.26 | $40.02 | $40.14 | $34.56 | 262,213 |
2016-11-30 | $40.26 | $40.40 | $40.21 | $40.22 | $34.63 | 249,315 |
2016-11-29 | $40.34 | $40.40 | $40.20 | $40.33 | $34.73 | 500,611 |
2016-11-28 | $40.30 | $40.34 | $40.23 | $40.27 | $34.67 | 198,459 |
2016-11-25 | $40.44 | $40.44 | $40.23 | $40.28 | $34.68 | 45,038 |
2016-11-23 | $40.27 | $40.27 | $40.01 | $40.19 | $34.61 | 159,688 |
2016-11-22 | $40.28 | $40.34 | $40.17 | $40.34 | $34.73 | 154,536 |
2016-11-21 | $40.12 | $40.17 | $40.00 | $40.15 | $34.57 | 229,402 |
2016-11-18 | $40.23 | $40.29 | $39.94 | $39.95 | $34.40 | 102,672 |
2016-11-17 | $40.08 | $40.20 | $40.06 | $40.15 | $34.57 | 100,810 |
2016-11-16 | $40.17 | $40.17 | $39.94 | $40.10 | $34.53 | 168,290 |
2016-11-15 | $40.03 | $40.18 | $39.95 | $40.14 | $34.56 | 51,408 |
2016-11-14 | $39.99 | $40.03 | $39.85 | $39.96 | $34.41 | 121,068 |
2016-11-11 | $40.01 | $40.10 | $39.90 | $40.00 | $34.44 | 67,287 |
2016-11-10 | $40.49 | $40.49 | $40.02 | $40.11 | $34.54 | 180,114 |
2016-11-09 | $40.20 | $40.38 | $40.07 | $40.30 | $34.70 | 145,534 |
2016-11-08 | $40.22 | $40.46 | $40.19 | $40.30 | $34.70 | 56,710 |
2016-11-07 | $40.39 | $40.39 | $40.12 | $40.31 | $34.71 | 45,105 |
2016-11-04 | $39.85 | $40.00 | $39.80 | $39.86 | $34.32 | 95,753 |
2016-11-03 | $40.15 | $40.15 | $39.90 | $39.91 | $34.36 | 60,914 |
2016-11-02 | $40.20 | $40.20 | $40.02 | $40.04 | $34.48 | 77,681 |
2016-11-01 | $40.51 | $40.51 | $40.05 | $40.20 | $34.61 | 85,910 |
2016-10-31 | $40.34 | $40.38 | $40.25 | $40.36 | $34.75 | 67,224 |
2016-10-28 | $40.40 | $40.41 | $40.21 | $40.32 | $34.72 | 34,286 |
2016-10-27 | $40.70 | $40.70 | $40.31 | $40.31 | $34.71 | 66,659 |
2016-10-26 | $40.61 | $40.61 | $40.40 | $40.48 | $34.86 | 72,537 |
2016-10-25 | $40.75 | $40.75 | $40.53 | $40.62 | $34.98 | 66,393 |
2016-10-24 | $41.02 | $41.02 | $40.60 | $40.64 | $34.99 | 89,499 |
2016-10-21 | $40.50 | $40.60 | $40.45 | $40.58 | $34.94 | 32,657 |
2016-10-20 | $40.66 | $40.68 | $40.52 | $40.56 | $34.92 | 65,349 |
2016-10-19 | $40.49 | $40.68 | $40.49 | $40.61 | $34.97 | 111,942 |
2016-10-18 | $40.53 | $40.62 | $40.47 | $40.52 | $34.89 | 41,645 |
2016-10-17 | $40.29 | $40.41 | $40.26 | $40.35 | $34.74 | 56,409 |
2016-10-14 | $40.53 | $40.56 | $40.30 | $40.30 | $34.70 | 43,556 |
2016-10-13 | $40.30 | $40.44 | $40.13 | $40.38 | $34.77 | 113,084 |
2016-10-12 | $40.55 | $40.55 | $40.36 | $40.48 | $34.86 | 81,452 |
2016-10-11 | $40.74 | $40.75 | $40.34 | $40.47 | $34.85 | 41,920 |
2016-10-10 | $40.93 | $40.93 | $40.76 | $40.81 | $35.14 | 40,536 |
2016-10-07 | $40.81 | $40.81 | $40.51 | $40.75 | $35.09 | 27,513 |
2016-10-06 | $40.77 | $40.85 | $40.71 | $40.80 | $35.13 | 105,775 |
2016-10-05 | $41.00 | $41.00 | $40.76 | $40.89 | $35.21 | 59,365 |
2016-10-04 | $40.98 | $41.00 | $40.69 | $40.79 | $35.12 | 60,495 |
2016-10-03 | $41.00 | $41.07 | $40.91 | $41.07 | $35.24 | 50,860 |
2016-09-30 | $41.00 | $41.20 | $40.94 | $41.15 | $35.31 | 82,398 |
2016-09-29 | $41.09 | $41.20 | $40.86 | $40.99 | $35.17 | 39,450 |
2016-09-28 | $41.08 | $41.23 | $40.95 | $41.23 | $35.38 | 34,705 |
2016-09-27 | $40.81 | $41.11 | $40.81 | $41.08 | $35.25 | 50,991 |
2016-09-26 | $40.99 | $40.99 | $40.82 | $40.86 | $35.06 | 28,625 |
2016-09-23 | $41.16 | $41.19 | $41.03 | $41.04 | $35.22 | 60,994 |
2016-09-22 | $41.28 | $41.36 | $41.20 | $41.26 | $35.40 | 57,634 |
2016-09-21 | $40.83 | $41.05 | $40.65 | $41.04 | $35.22 | 204,616 |
2016-09-20 | $40.67 | $40.75 | $40.59 | $40.64 | $34.87 | 46,443 |
2016-09-19 | $40.50 | $40.73 | $40.50 | $40.56 | $34.80 | 45,989 |
2016-09-16 | $40.52 | $40.52 | $40.38 | $40.45 | $34.71 | 25,090 |
2016-09-15 | $40.43 | $40.70 | $40.33 | $40.67 | $34.90 | 50,319 |
2016-09-14 | $40.34 | $40.57 | $40.31 | $40.31 | $34.59 | 50,677 |
2016-09-13 | $40.72 | $40.72 | $40.26 | $40.41 | $34.68 | 49,115 |
2016-09-12 | $40.52 | $40.90 | $40.42 | $40.86 | $35.06 | 120,094 |
2016-09-09 | $40.99 | $40.99 | $40.60 | $40.60 | $34.84 | 45,124 |
2016-09-08 | $41.36 | $41.38 | $41.18 | $41.21 | $35.36 | 120,197 |
2016-09-07 | $41.34 | $41.46 | $41.34 | $41.41 | $35.53 | 44,214 |
2016-09-06 | $41.16 | $41.37 | $41.16 | $41.36 | $35.49 | 111,780 |
2016-09-02 | $41.18 | $41.22 | $41.07 | $41.18 | $35.34 | 39,542 |
2016-09-01 | $40.96 | $40.99 | $40.80 | $40.98 | $35.16 | 30,061 |
2016-08-31 | $41.10 | $41.10 | $40.76 | $40.89 | $35.09 | 65,955 |
2016-08-30 | $41.06 | $41.09 | $40.93 | $41.01 | $35.19 | 32,266 |
2016-08-29 | $40.80 | $41.06 | $40.80 | $41.04 | $35.22 | 22,970 |
2016-08-26 | $40.97 | $41.28 | $40.75 | $40.89 | $35.09 | 41,473 |
2016-08-25 | $41.05 | $41.09 | $40.97 | $40.99 | $35.17 | 49,397 |
2016-08-24 | $41.10 | $41.19 | $41.01 | $41.06 | $35.23 | 195,497 |
2016-08-23 | $41.27 | $41.27 | $41.09 | $41.09 | $35.26 | 65,847 |
2016-08-22 | $40.97 | $41.12 | $40.97 | $41.02 | $35.20 | 41,866 |
2016-08-19 | $40.97 | $41.12 | $40.95 | $41.09 | $35.26 | 34,449 |
2016-08-18 | $41.13 | $41.27 | $41.02 | $41.19 | $35.34 | 48,624 |
2016-08-17 | $40.96 | $41.12 | $40.86 | $41.07 | $35.24 | 42,464 |
2016-08-16 | $41.16 | $41.16 | $41.03 | $41.05 | $35.22 | 42,458 |
2016-08-15 | $41.05 | $41.23 | $41.05 | $41.15 | $35.31 | 121,500 |
2016-08-12 | $41.09 | $41.16 | $41.00 | $41.05 | $35.22 | 240,080 |
2016-08-11 | $41.03 | $41.13 | $41.02 | $41.09 | $35.26 | 42,208 |
2016-08-10 | $41.11 | $41.11 | $40.91 | $40.97 | $35.16 | 43,269 |
2016-08-09 | $40.98 | $41.04 | $40.82 | $40.96 | $35.15 | 38,317 |
2016-08-08 | $40.73 | $40.83 | $40.73 | $40.82 | $35.03 | 106,160 |
2016-08-05 | $40.75 | $40.79 | $40.60 | $40.79 | $35.00 | 89,942 |
2016-08-04 | $40.52 | $40.68 | $40.52 | $40.64 | $34.87 | 32,418 |
2016-08-03 | $40.37 | $40.52 | $40.37 | $40.50 | $34.75 | 34,293 |
2016-08-02 | $40.58 | $40.65 | $40.41 | $40.50 | $34.75 | 65,138 |
2016-08-01 | $40.76 | $40.84 | $40.63 | $40.73 | $34.95 | 74,910 |
2016-07-29 | $40.67 | $40.87 | $40.65 | $40.86 | $35.06 | 40,110 |
2016-07-28 | $40.54 | $40.69 | $40.47 | $40.69 | $34.92 | 88,057 |
2016-07-27 | $40.53 | $40.65 | $40.41 | $40.62 | $34.86 | 38,556 |
2016-07-26 | $40.46 | $40.63 | $40.43 | $40.54 | $34.79 | 52,064 |
2016-07-25 | $40.68 | $40.68 | $40.40 | $40.47 | $34.73 | 60,713 |
2016-07-22 | $40.53 | $40.55 | $40.38 | $40.51 | $34.76 | 43,202 |
2016-07-21 | $40.41 | $40.52 | $40.37 | $40.45 | $34.71 | 54,130 |
2016-07-20 | $40.33 | $40.53 | $40.33 | $40.50 | $34.75 | 43,524 |
2016-07-19 | $40.38 | $40.41 | $40.29 | $40.38 | $34.65 | 78,705 |
2016-07-18 | $40.49 | $40.50 | $40.39 | $40.47 | $34.73 | 80,952 |
2016-07-15 | $40.49 | $40.49 | $40.32 | $40.44 | $34.70 | 57,205 |
2016-07-14 | $40.49 | $40.57 | $40.45 | $40.50 | $34.75 | 71,292 |
2016-07-13 | $40.51 | $40.51 | $40.26 | $40.44 | $34.70 | 51,817 |
2016-07-12 | $40.51 | $40.61 | $40.29 | $40.44 | $34.70 | 70,906 |
2016-07-11 | $40.28 | $40.28 | $40.07 | $40.22 | $34.51 | 124,941 |
2016-07-08 | $39.84 | $40.03 | $39.75 | $39.98 | $34.31 | 64,710 |
2016-07-07 | $39.63 | $39.73 | $39.45 | $39.57 | $33.95 | 46,983 |
2016-07-06 | $39.42 | $39.66 | $39.29 | $39.66 | $34.03 | 67,582 |
2016-07-05 | $39.99 | $40.00 | $39.76 | $39.89 | $33.96 | 61,187 |
2016-07-01 | $40.12 | $40.21 | $40.05 | $40.17 | $34.20 | 206,179 |
2016-06-30 | $39.80 | $40.05 | $39.75 | $40.03 | $34.08 | 95,840 |
2016-06-29 | $39.66 | $39.80 | $39.53 | $39.69 | $33.79 | 105,252 |
2016-06-28 | $39.12 | $39.31 | $39.00 | $39.25 | $33.42 | 74,211 |
2016-06-27 | $38.95 | $38.98 | $38.54 | $38.75 | $32.99 | 144,635 |
2016-06-24 | $39.14 | $39.60 | $39.04 | $39.12 | $33.31 | 165,713 |
2016-06-23 | $40.25 | $40.39 | $40.15 | $40.39 | $34.39 | 60,129 |
2016-06-22 | $40.11 | $40.15 | $39.89 | $39.89 | $33.96 | 51,818 |
2016-06-21 | $39.89 | $40.11 | $39.89 | $39.97 | $34.03 | 43,833 |
2016-06-20 | $40.00 | $40.09 | $39.81 | $39.89 | $33.96 | 88,686 |
2016-06-17 | $39.68 | $39.68 | $39.43 | $39.57 | $33.69 | 46,463 |
2016-06-16 | $39.28 | $39.57 | $39.15 | $39.57 | $33.69 | 68,386 |
2016-06-15 | $39.56 | $39.70 | $39.45 | $39.45 | $33.59 | 128,176 |
2016-06-14 | $39.50 | $39.56 | $39.26 | $39.40 | $33.54 | 97,238 |
2016-06-13 | $39.79 | $39.79 | $39.53 | $39.59 | $33.71 | 46,980 |
2016-06-10 | $39.81 | $39.98 | $39.75 | $39.86 | $33.94 | 51,733 |
2016-06-09 | $40.26 | $40.31 | $40.18 | $40.29 | $34.30 | 48,894 |
2016-06-08 | $40.43 | $40.49 | $40.31 | $40.37 | $34.37 | 51,673 |
2016-06-07 | $40.33 | $40.39 | $40.24 | $40.30 | $34.31 | 61,204 |
2016-06-06 | $40.03 | $40.22 | $40.00 | $40.14 | $34.17 | 89,610 |
2016-06-03 | $39.92 | $40.19 | $39.87 | $40.04 | $34.09 | 149,945 |
2016-06-02 | $39.84 | $40.49 | $39.72 | $39.93 | $34.00 | 178,199 |
2016-06-01 | $39.63 | $39.85 | $39.63 | $39.82 | $33.90 | 120,487 |
2016-05-31 | $40.00 | $40.00 | $39.73 | $39.84 | $33.92 | 80,956 |
2016-05-27 | $39.86 | $39.90 | $39.74 | $39.83 | $33.91 | 99,028 |
2016-05-26 | $39.91 | $39.91 | $39.71 | $39.77 | $33.86 | 82,728 |
2016-05-25 | $39.76 | $39.79 | $39.58 | $39.76 | $33.85 | 74,731 |
2016-05-24 | $39.29 | $39.55 | $39.25 | $39.55 | $33.67 | 64,182 |
2016-05-23 | $39.31 | $39.31 | $39.16 | $39.25 | $33.42 | 62,989 |
2016-05-20 | $39.17 | $39.33 | $39.14 | $39.28 | $33.44 | 260,852 |
2016-05-19 | $39.12 | $39.13 | $38.92 | $39.11 | $33.30 | 294,976 |
2016-05-18 | $39.34 | $39.41 | $39.08 | $39.13 | $33.31 | 64,467 |
2016-05-17 | $39.39 | $39.46 | $39.17 | $39.29 | $33.45 | 37,976 |
2016-05-16 | $39.34 | $39.51 | $39.26 | $39.47 | $33.60 | 50,573 |
2016-05-13 | $39.33 | $39.43 | $39.20 | $39.25 | $33.42 | 31,327 |
2016-05-12 | $39.67 | $39.67 | $39.34 | $39.49 | $33.62 | 21,925 |
2016-05-11 | $39.69 | $39.69 | $39.46 | $39.51 | $33.64 | 77,217 |
2016-05-10 | $39.52 | $39.65 | $39.34 | $39.63 | $33.74 | 40,046 |
2016-05-09 | $39.28 | $39.44 | $39.28 | $39.32 | $33.48 | 53,803 |
2016-05-06 | $39.22 | $39.38 | $39.20 | $39.33 | $33.48 | 50,183 |
2016-05-05 | $39.29 | $39.40 | $39.20 | $39.25 | $33.42 | 76,041 |
2016-05-04 | $39.46 | $39.46 | $39.21 | $39.26 | $33.43 | 74,238 |
2016-05-03 | $39.68 | $39.68 | $39.45 | $39.50 | $33.63 | 105,902 |
2016-05-02 | $39.67 | $39.81 | $39.60 | $39.79 | $33.88 | 91,746 |
2016-04-29 | $39.65 | $39.75 | $39.46 | $39.62 | $33.73 | 83,082 |
2016-04-28 | $39.78 | $39.95 | $39.65 | $39.73 | $33.83 | 67,117 |
2016-04-27 | $39.94 | $40.02 | $39.78 | $39.96 | $34.02 | 150,607 |
2016-04-26 | $39.95 | $39.95 | $39.73 | $39.87 | $33.94 | 82,140 |
2016-04-25 | $39.84 | $39.88 | $39.71 | $39.79 | $33.88 | 107,643 |
2016-04-22 | $39.97 | $39.97 | $39.78 | $39.94 | $34.00 | 190,894 |
2016-04-21 | $40.14 | $40.14 | $39.83 | $39.90 | $33.97 | 185,541 |
2016-04-20 | $40.19 | $40.19 | $40.01 | $40.09 | $34.13 | 88,332 |
2016-04-19 | $40.10 | $40.18 | $39.97 | $40.09 | $34.13 | 91,592 |
2016-04-18 | $39.65 | $39.85 | $39.65 | $39.85 | $33.93 | 68,797 |
2016-04-15 | $39.73 | $39.78 | $39.62 | $39.67 | $33.77 | 81,628 |
2016-04-14 | $39.78 | $39.83 | $39.57 | $39.66 | $33.77 | 100,685 |
2016-04-13 | $39.56 | $39.73 | $39.52 | $39.68 | $33.79 | 46,760 |
2016-04-12 | $39.06 | $39.37 | $39.06 | $39.36 | $33.51 | 57,518 |
2016-04-11 | $39.19 | $39.33 | $39.03 | $39.03 | $33.23 | 86,545 |
2016-04-08 | $39.15 | $39.21 | $39.03 | $39.06 | $33.26 | 114,692 |
2016-04-07 | $38.99 | $39.05 | $38.76 | $38.86 | $33.08 | 71,769 |
2016-04-06 | $38.93 | $39.15 | $38.84 | $39.15 | $33.33 | 66,023 |
2016-04-05 | $38.89 | $38.92 | $38.82 | $38.84 | $33.07 | 47,322 |
2016-04-04 | $39.38 | $39.38 | $39.11 | $39.19 | $33.37 | 103,106 |
2016-04-01 | $39.16 | $39.41 | $39.10 | $39.37 | $33.39 | 31,935 |
2016-03-31 | $39.46 | $39.52 | $39.37 | $39.45 | $33.46 | 75,473 |
2016-03-30 | $39.55 | $39.61 | $39.45 | $39.50 | $33.50 | 102,637 |
2016-03-29 | $38.99 | $39.36 | $38.90 | $39.36 | $33.38 | 124,320 |
2016-03-28 | $39.12 | $39.12 | $38.95 | $39.03 | $33.10 | 162,296 |
2016-03-24 | $38.84 | $38.96 | $38.68 | $38.96 | $33.04 | 139,480 |
2016-03-23 | $39.27 | $39.27 | $39.02 | $39.06 | $33.13 | 386,063 |
2016-03-22 | $39.25 | $39.31 | $39.11 | $39.26 | $33.30 | 123,814 |
2016-03-21 | $39.18 | $39.33 | $39.18 | $39.29 | $33.32 | 99,106 |
2016-03-18 | $39.36 | $39.36 | $39.21 | $39.29 | $33.32 | 97,286 |
2016-03-17 | $38.96 | $39.27 | $38.92 | $39.22 | $33.26 | 129,304 |
2016-03-16 | $38.50 | $38.98 | $38.50 | $38.93 | $33.02 | 84,396 |
2016-03-15 | $38.67 | $38.77 | $38.61 | $38.70 | $32.82 | 28,308 |
2016-03-14 | $38.83 | $38.94 | $38.81 | $38.88 | $32.97 | 67,524 |
2016-03-11 | $38.75 | $38.91 | $38.70 | $38.91 | $33.00 | 120,985 |
2016-03-10 | $38.69 | $38.69 | $38.15 | $38.41 | $32.58 | 149,885 |
2016-03-09 | $38.40 | $38.50 | $38.36 | $38.42 | $32.58 | 106,448 |
2016-03-08 | $38.54 | $38.54 | $38.34 | $38.35 | $32.52 | 125,148 |
2016-03-07 | $38.43 | $38.62 | $38.41 | $38.59 | $32.73 | 65,141 |
2016-03-04 | $38.57 | $38.70 | $38.46 | $38.59 | $32.73 | 169,175 |
2016-03-03 | $38.29 | $38.46 | $38.20 | $38.45 | $32.61 | 155,027 |
2016-03-02 | $38.13 | $38.25 | $38.00 | $38.24 | $32.43 | 45,566 |
2016-03-01 | $37.84 | $38.10 | $37.70 | $38.09 | $32.30 | 49,140 |
2016-02-29 | $37.62 | $37.79 | $37.54 | $37.58 | $31.87 | 194,407 |
2016-02-26 | $37.95 | $37.95 | $37.63 | $37.66 | $31.94 | 193,340 |
2016-02-25 | $37.57 | $37.73 | $37.47 | $37.73 | $32.00 | 276,453 |
2016-02-24 | $37.17 | $37.49 | $37.09 | $37.47 | $31.78 | 327,198 |
2016-02-23 | $37.61 | $37.61 | $37.39 | $37.42 | $31.74 | 308,365 |
2016-02-22 | $37.68 | $37.74 | $37.66 | $37.73 | $32.00 | 755,063 |
2016-02-19 | $37.31 | $37.45 | $37.15 | $37.39 | $31.71 | 278,807 |
2016-02-18 | $37.58 | $37.58 | $37.40 | $37.41 | $31.73 | 323,532 |
2016-02-17 | $37.24 | $37.50 | $37.24 | $37.49 | $31.80 | 184,651 |
2016-02-16 | $37.03 | $37.11 | $36.88 | $37.11 | $31.47 | 50,997 |
2016-02-12 | $36.57 | $36.72 | $36.41 | $36.72 | $31.14 | 224,213 |
2016-02-11 | $36.24 | $36.48 | $36.19 | $36.41 | $30.88 | 64,143 |
2016-02-10 | $36.83 | $36.92 | $36.63 | $36.66 | $31.09 | 52,170 |
2016-02-09 | $36.41 | $36.78 | $36.40 | $36.67 | $31.10 | 94,840 |
2016-02-08 | $36.69 | $36.85 | $36.51 | $36.78 | $31.19 | 206,831 |
2016-02-05 | $37.36 | $37.37 | $36.96 | $37.06 | $31.43 | 120,891 |
2016-02-04 | $37.35 | $37.56 | $37.30 | $37.45 | $31.76 | 95,887 |
2016-02-03 | $37.33 | $37.37 | $36.99 | $37.37 | $31.69 | 142,224 |
2016-02-02 | $37.44 | $37.44 | $37.15 | $37.20 | $31.55 | 98,111 |
2016-02-01 | $37.59 | $37.72 | $37.47 | $37.66 | $31.94 | 567,036 |
2016-01-29 | $37.31 | $37.68 | $37.31 | $37.66 | $31.94 | 907,227 |
2016-01-28 | $37.26 | $37.30 | $37.00 | $37.16 | $31.52 | 307,466 |
2016-01-27 | $37.09 | $37.35 | $36.92 | $37.01 | $31.39 | 90,564 |
2016-01-26 | $37.03 | $37.24 | $36.94 | $37.18 | $31.53 | 420,502 |
2016-01-25 | $37.14 | $37.14 | $36.85 | $36.87 | $31.27 | 724,782 |
2016-01-22 | $36.97 | $37.17 | $36.97 | $37.15 | $31.51 | 559,307 |
2016-01-21 | $36.67 | $36.85 | $36.43 | $36.62 | $31.06 | 656,705 |
2016-01-20 | $36.54 | $36.68 | $36.12 | $36.56 | $31.01 | 207,698 |
2016-01-19 | $37.10 | $37.10 | $36.70 | $36.91 | $31.30 | 1,545,370 |
2016-01-15 | $36.80 | $36.99 | $36.62 | $36.79 | $31.20 | 601,186 |
2016-01-14 | $37.22 | $37.52 | $37.02 | $37.42 | $31.74 | 643,562 |
2016-01-13 | $37.74 | $37.74 | $37.12 | $37.17 | $31.52 | 123,491 |
2016-01-12 | $37.59 | $37.65 | $37.38 | $37.57 | $31.86 | 113,014 |
2016-01-11 | $37.55 | $37.68 | $37.22 | $37.42 | $31.74 | 1,138,190 |
2016-01-08 | $37.86 | $37.86 | $37.41 | $37.41 | $31.73 | 326,451 |
2016-01-07 | $37.79 | $37.95 | $37.66 | $37.71 | $31.98 | 352,318 |
2016-01-06 | $38.11 | $38.28 | $38.08 | $38.21 | $32.41 | 83,780 |
2016-01-05 | $38.52 | $38.59 | $38.34 | $38.50 | $32.65 | 357,611 |
2016-01-04 | $38.50 | $38.66 | $38.26 | $38.47 | $32.63 | 1,153,501 |
2015-12-31 | $39.07 | $39.07 | $38.85 | $38.88 | $32.97 | 324,083 |
2015-12-30 | $39.15 | $39.15 | $39.04 | $39.08 | $33.14 | 410,539 |
2015-12-29 | $39.21 | $39.28 | $39.17 | $39.24 | $33.28 | 912,886 |
2015-12-28 | $39.10 | $39.10 | $38.92 | $39.06 | $33.12 | 942,408 |
2015-12-24 | $39.09 | $39.39 | $39.09 | $39.32 | $33.16 | 441,513 |
2015-12-23 | $39.18 | $39.34 | $39.11 | $39.33 | $33.17 | 917,314 |
2015-12-22 | $39.04 | $39.07 | $38.84 | $39.04 | $32.93 | 445,627 |
2015-12-21 | $38.89 | $38.94 | $38.72 | $38.82 | $32.74 | 729,181 |
2015-12-18 | $39.04 | $39.10 | $38.71 | $38.75 | $32.68 | 1,007,023 |
2015-12-17 | $39.28 | $39.44 | $38.99 | $38.99 | $32.88 | 602,755 |
2015-12-16 | $39.16 | $39.34 | $38.98 | $39.26 | $33.11 | 719,617 |
2015-12-15 | $38.90 | $39.02 | $38.84 | $38.91 | $32.82 | 681,140 |
2015-12-14 | $38.91 | $38.91 | $38.53 | $38.79 | $32.71 | 1,017,351 |
2015-12-11 | $38.85 | $38.95 | $38.70 | $38.73 | $32.66 | 837,151 |
2015-12-10 | $39.29 | $39.29 | $39.11 | $39.13 | $33.00 | 516,634 |
2015-12-09 | $39.23 | $39.41 | $39.05 | $39.13 | $33.00 | 3,360,193 |
2015-12-08 | $39.33 | $39.36 | $39.17 | $39.31 | $33.15 | 705,983 |
2015-12-07 | $39.65 | $39.69 | $39.41 | $39.55 | $33.36 | 858,520 |
2015-12-04 | $39.40 | $39.70 | $39.35 | $39.69 | $33.47 | 434,401 |
2015-12-03 | $39.81 | $39.81 | $39.21 | $39.32 | $33.16 | 258,315 |
2015-12-02 | $39.95 | $39.95 | $39.63 | $39.67 | $33.46 | 678,863 |
2015-12-01 | $39.79 | $39.93 | $39.74 | $39.90 | $33.65 | 425,544 |
2015-11-30 | $39.74 | $39.74 | $39.58 | $39.64 | $33.43 | 388,308 |
2015-11-27 | $39.63 | $39.71 | $39.59 | $39.66 | $33.45 | 404,305 |
2015-11-25 | $39.73 | $39.73 | $39.61 | $39.69 | $33.47 | 401,464 |
2015-11-24 | $39.51 | $39.71 | $39.48 | $39.66 | $33.45 | 267,346 |
2015-11-23 | $39.64 | $39.73 | $39.57 | $39.65 | $33.44 | 327,760 |
2015-11-20 | $39.68 | $39.81 | $39.66 | $39.66 | $33.45 | 112,837 |
2015-11-19 | $39.54 | $39.72 | $39.54 | $39.69 | $33.47 | 330,182 |
2015-11-18 | $39.47 | $39.60 | $39.32 | $39.60 | $33.40 | 162,017 |
2015-11-17 | $39.41 | $39.41 | $39.26 | $39.30 | $33.14 | 375,104 |
2015-11-16 | $39.00 | $39.30 | $38.99 | $39.28 | $33.13 | 223,493 |
2015-11-13 | $39.09 | $39.15 | $38.96 | $38.99 | $32.88 | 169,089 |
2015-11-12 | $39.36 | $39.41 | $39.17 | $39.17 | $33.04 | 229,302 |
2015-11-11 | $39.64 | $39.64 | $39.43 | $39.45 | $33.27 | 178,580 |
2015-11-10 | $39.28 | $39.45 | $39.26 | $39.42 | $33.25 | 302,449 |
2015-11-09 | $39.46 | $39.50 | $39.27 | $39.43 | $33.25 | 223,645 |
2015-11-06 | $39.76 | $39.76 | $39.51 | $39.65 | $33.44 | 148,800 |
2015-11-05 | $39.77 | $39.93 | $39.72 | $39.82 | $33.58 | 88,650 |
2015-11-04 | $40.02 | $40.04 | $39.78 | $39.83 | $33.59 | 219,073 |
2015-11-03 | $39.75 | $40.05 | $39.75 | $40.00 | $33.73 | 104,717 |
2015-11-02 | $39.65 | $39.95 | $39.65 | $39.95 | $33.69 | 143,442 |
2015-10-30 | $39.70 | $39.83 | $39.64 | $39.64 | $33.43 | 142,181 |
2015-10-29 | $39.79 | $39.80 | $39.65 | $39.72 | $33.50 | 45,406 |
2015-10-28 | $39.74 | $39.99 | $39.65 | $39.90 | $33.65 | 48,423 |
2015-10-27 | $39.78 | $39.80 | $39.66 | $39.76 | $33.53 | 149,733 |
2015-10-26 | $39.91 | $39.91 | $39.84 | $39.87 | $33.63 | 55,734 |
2015-10-23 | $39.96 | $39.98 | $39.83 | $39.95 | $33.69 | 212,229 |
2015-10-22 | $39.50 | $39.80 | $39.50 | $39.75 | $33.52 | 79,133 |
2015-10-21 | $39.63 | $39.63 | $39.40 | $39.41 | $33.23 | 34,982 |
2015-10-20 | $39.44 | $39.53 | $39.38 | $39.47 | $33.29 | 248,342 |
2015-10-19 | $39.48 | $39.56 | $39.42 | $39.56 | $33.36 | 50,646 |
2015-10-16 | $39.57 | $39.61 | $39.46 | $39.56 | $33.36 | 125,230 |
2015-10-15 | $39.26 | $39.54 | $39.26 | $39.54 | $33.35 | 38,542 |
2015-10-14 | $39.23 | $39.29 | $39.14 | $39.15 | $33.02 | 53,918 |
2015-10-13 | $39.28 | $39.35 | $39.16 | $39.20 | $33.06 | 100,757 |
2015-10-12 | $39.43 | $39.44 | $39.33 | $39.44 | $33.26 | 110,420 |
2015-10-09 | $39.42 | $39.46 | $39.26 | $39.40 | $33.23 | 105,290 |
2015-10-08 | $39.12 | $39.37 | $39.04 | $39.37 | $33.20 | 124,573 |
2015-10-07 | $39.12 | $39.19 | $38.96 | $39.16 | $33.03 | 125,996 |
2015-10-06 | $38.81 | $38.94 | $38.81 | $38.89 | $32.80 | 69,429 |
2015-10-05 | $38.79 | $38.91 | $38.59 | $38.91 | $32.82 | 352,770 |
2015-10-02 | $37.87 | $38.51 | $37.87 | $38.51 | $32.48 | 49,203 |
2015-10-01 | $38.26 | $38.40 | $38.00 | $38.23 | $32.13 | 259,968 |
2015-09-30 | $37.92 | $38.16 | $37.89 | $38.16 | $32.07 | 237,922 |
2015-09-29 | $37.73 | $37.79 | $37.60 | $37.77 | $31.75 | 112,910 |
2015-09-28 | $38.10 | $38.10 | $37.70 | $37.78 | $31.76 | 49,657 |
2015-09-25 | $38.46 | $38.46 | $38.11 | $38.19 | $32.10 | 60,949 |
2015-09-24 | $38.16 | $38.20 | $37.95 | $38.20 | $32.11 | 71,079 |
2015-09-23 | $38.32 | $38.35 | $38.14 | $38.22 | $32.13 | 71,996 |
2015-09-22 | $38.30 | $38.42 | $38.17 | $38.34 | $32.23 | 137,025 |
2015-09-21 | $38.79 | $38.84 | $38.59 | $38.72 | $32.55 | 42,990 |
2015-09-18 | $38.87 | $38.95 | $38.68 | $38.73 | $32.55 | 67,713 |
2015-09-17 | $39.09 | $39.39 | $38.96 | $39.17 | $32.92 | 279,343 |
2015-09-16 | $38.85 | $39.05 | $38.82 | $39.04 | $32.81 | 160,747 |
2015-09-15 | $38.65 | $38.80 | $38.53 | $38.79 | $32.60 | 94,756 |
2015-09-14 | $38.81 | $38.81 | $38.54 | $38.59 | $32.44 | 61,434 |
2015-09-11 | $38.62 | $38.70 | $38.49 | $38.67 | $32.51 | 35,864 |
2015-09-10 | $38.41 | $38.73 | $38.41 | $38.61 | $32.45 | 95,713 |
2015-09-09 | $38.99 | $38.99 | $38.50 | $38.58 | $32.43 | 54,404 |
2015-09-08 | $38.79 | $38.79 | $38.48 | $38.71 | $32.54 | 172,852 |
2015-09-04 | $38.31 | $38.31 | $38.05 | $38.17 | $32.08 | 38,106 |
2015-09-03 | $38.69 | $38.78 | $38.50 | $38.63 | $32.47 | 270,530 |
2015-09-02 | $38.50 | $38.50 | $38.19 | $38.43 | $32.30 | 96,625 |
iShares Core Growth Allocation ETF (AOR) News Headlines
BlackRock says investors can profit from diversifying beyond the 60/40 amid volatility
Investors can benefit from a more deliberate diversification strategy, where traditional asset classes may not "meet the moment," BlackRock said.
cnbc.com April 30, 2025Recent iShares Core Growth Allocation ETF (AOR) News
Similar Companies to iShares Core Growth Allocation ETF (AOR) 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 | -- | -- | -- |