BTC iShares MSCI EAFE Value ETF (EFV) Exchange: BATS
Data as of May 9, 2025
$59.68 ($0.04) 0.07%
BTC iShares MSCI EAFE Value ETF - Daily Information
Click for more stock information on BTC iShares MSCI EAFE Value ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $60.03 |
Previous Close | $59.68 |
High | $60.31 |
Low | $59.54 |
Adjusted Open | $60.03 |
Previous Adjusted Close | $59.68 |
Adjusted High | $60.31 |
Adjusted Low | $59.54 |
About BTC iShares MSCI EAFE Value ETF (EFV)
The Fund seeks to track the investment results of the MSCI EAFE Value Index (the “Underlying Index”), which is a subset of the MSCI EAFE Index. The MSCI EAFE Index has been developed by MSCI Inc. (the “Index Provider” or “MSCI”) to measure the equity market performance of developed markets outside of the U.S. and Canada.Constituents of the Underlying Index include securities from Europe, Australasia and the Far East. The Underlying Index targets approximately 50% coverage of the free float-adjusted market capitalization of the MSCI EAFE Index and consists of those securities classified by MSCI as most representing the value style of investing. Securities classified in this style generally tend to have higher value characteristics (i.e., higher book value to price, 12-month forward earnings to price and dividend yield). MSCI uses a specialized framework to attribute both value and growth style characteristics to each security within the MSCI EAFE Index. Each security is evaluated based on certain value factors and growth factors, which are then used to calculate a value score and growth score. Based upon these two scores, MSCI determines the extent to which each security is assigned to the value or growth style. It is possible for a single security to have representation in both the value and growth style indexes; however, no more than 100% of a security’s float-adjusted market capitalization will be included within the combined style framework. The Underlying Index may include large- or mid-capitalization companies.As of July 31, 2019, the Underlying Index consisted of securities from the following countries or regions: Australia, Austria, Belgium, Denmark, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, Japan, the Netherlands, New Zealand, Norway, Portugal, Singapore, Spain, Sweden, Switzerland and the United Kingdom (the “U.K.”). As of July 31, 2019, a significant portion of the Underlying Index is represented by securities of 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 may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by MSCI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.
Invest in BTC iShares MSCI EAFE Value ETF (EFV)
Historical Stock Data for BTC iShares MSCI EAFE Value ETF (EFV)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-23 | $60.03 | $60.31 | $59.54 | $59.68 | $59.68 | 2,410,192 |
2025-04-22 | $59.22 | $59.84 | $59.10 | $59.64 | $59.64 | 2,441,438 |
2025-04-21 | $58.62 | $58.97 | $57.93 | $58.39 | $58.39 | 4,175,046 |
2025-04-17 | $58.43 | $58.89 | $58.36 | $58.55 | $58.55 | 1,742,743 |
2025-04-16 | $57.95 | $58.38 | $57.68 | $57.83 | $57.83 | 1,473,465 |
2025-04-15 | $57.81 | $58.07 | $57.70 | $57.77 | $57.77 | 2,524,887 |
2025-04-14 | $56.90 | $57.45 | $56.77 | $57.21 | $57.21 | 1,896,365 |
2025-04-11 | $55.48 | $56.67 | $55.32 | $56.60 | $56.60 | 3,546,980 |
2025-04-10 | $55.33 | $55.38 | $53.95 | $55.09 | $55.09 | 5,186,716 |
2025-04-09 | $52.56 | $56.24 | $52.16 | $55.99 | $55.99 | 4,439,792 |
2025-04-08 | $54.48 | $54.48 | $51.87 | $52.40 | $52.40 | 4,954,325 |
2025-04-07 | $52.26 | $54.52 | $51.95 | $52.71 | $52.71 | 4,964,590 |
2025-04-04 | $55.64 | $55.76 | $53.96 | $54.15 | $54.15 | 5,133,436 |
2025-04-03 | $58.54 | $58.69 | $57.88 | $57.98 | $57.98 | 2,734,256 |
2025-04-02 | $58.63 | $59.11 | $58.58 | $59.07 | $59.07 | 2,882,950 |
2025-04-01 | $59.03 | $59.19 | $58.67 | $59.00 | $59.00 | 1,763,987 |
2025-03-31 | $58.60 | $59.06 | $58.49 | $58.94 | $58.94 | 2,121,402 |
2025-03-28 | $59.65 | $59.77 | $59.35 | $59.47 | $59.47 | 1,638,929 |
2025-03-27 | $59.74 | $60.08 | $59.74 | $59.90 | $59.90 | 1,470,955 |
2025-03-26 | $60.03 | $60.28 | $59.72 | $59.82 | $59.82 | 1,693,447 |
2025-03-25 | $60.37 | $60.44 | $60.14 | $60.32 | $60.32 | 1,816,353 |
2025-03-24 | $59.97 | $60.03 | $59.67 | $59.88 | $59.88 | 1,703,339 |
2025-03-21 | $59.86 | $60.05 | $59.76 | $59.92 | $59.92 | 1,925,949 |
2025-03-20 | $59.84 | $60.21 | $59.76 | $60.12 | $60.12 | 1,563,098 |
2025-03-19 | $60.53 | $60.86 | $60.35 | $60.73 | $60.73 | 4,936,978 |
2025-03-18 | $60.54 | $60.67 | $60.31 | $60.63 | $60.63 | 3,992,057 |
2025-03-17 | $59.98 | $60.47 | $59.95 | $60.37 | $60.37 | 1,910,598 |
2025-03-14 | $59.26 | $59.72 | $59.15 | $59.70 | $59.70 | 1,776,632 |
2025-03-13 | $58.82 | $58.95 | $58.63 | $58.79 | $58.79 | 2,165,528 |
2025-03-12 | $59.00 | $59.14 | $58.67 | $59.00 | $59.00 | 2,500,998 |
2025-03-11 | $58.95 | $59.02 | $58.31 | $58.70 | $58.70 | 3,934,467 |
2025-03-10 | $59.29 | $59.48 | $58.56 | $58.98 | $58.98 | 2,923,462 |
2025-03-07 | $59.39 | $60.04 | $59.36 | $60.00 | $60.00 | 4,897,911 |
2025-03-06 | $59.26 | $59.71 | $59.11 | $59.19 | $59.19 | 3,081,557 |
2025-03-05 | $58.82 | $59.43 | $58.82 | $59.32 | $59.32 | 3,661,716 |
2025-03-04 | $57.56 | $58.48 | $57.12 | $57.94 | $57.94 | 5,570,704 |
2025-03-03 | $58.40 | $58.60 | $57.71 | $58.01 | $58.01 | 4,336,012 |
2025-02-28 | $57.25 | $57.43 | $56.86 | $57.30 | $57.30 | 5,555,146 |
2025-02-27 | $57.64 | $57.69 | $57.26 | $57.37 | $57.37 | 45,194,771 |
2025-02-26 | $57.87 | $58.25 | $57.74 | $57.84 | $57.84 | 2,293,414 |
2025-02-25 | $57.87 | $57.99 | $57.52 | $57.77 | $57.77 | 1,320,703 |
2025-02-24 | $57.14 | $57.27 | $56.88 | $57.04 | $57.04 | 1,343,743 |
2025-02-21 | $57.14 | $57.19 | $56.79 | $56.89 | $56.89 | 1,228,065 |
2025-02-20 | $57.01 | $57.20 | $56.88 | $57.14 | $57.14 | 1,115,272 |
2025-02-19 | $56.82 | $56.97 | $56.60 | $56.78 | $56.78 | 2,132,721 |
2025-02-18 | $57.40 | $57.59 | $57.27 | $57.44 | $57.44 | 1,544,516 |
2025-02-14 | $57.21 | $57.36 | $57.04 | $57.09 | $57.09 | 1,187,122 |
2025-02-13 | $56.48 | $56.92 | $56.44 | $56.90 | $56.90 | 1,377,120 |
2025-02-12 | $55.84 | $56.45 | $55.78 | $56.33 | $56.33 | 1,276,256 |
2025-02-11 | $55.76 | $56.21 | $55.76 | $56.14 | $56.14 | 1,219,657 |
2025-02-10 | $55.77 | $55.89 | $55.73 | $55.89 | $55.89 | 1,592,328 |
2025-02-07 | $56.02 | $56.10 | $55.50 | $55.56 | $55.56 | 2,446,901 |
2025-02-06 | $55.80 | $56.03 | $55.77 | $55.94 | $55.94 | 1,171,766 |
2025-02-05 | $55.35 | $55.59 | $55.25 | $55.55 | $55.55 | 2,054,505 |
2025-02-04 | $54.53 | $55.02 | $54.53 | $54.95 | $54.95 | 1,699,411 |
2025-02-03 | $53.97 | $54.63 | $53.83 | $54.29 | $54.29 | 3,221,727 |
2025-01-31 | $55.33 | $55.52 | $54.85 | $54.86 | $54.86 | 3,456,955 |
2025-01-30 | $55.40 | $55.71 | $55.25 | $55.49 | $55.49 | 2,346,310 |
2025-01-29 | $54.76 | $55.07 | $54.70 | $54.84 | $54.84 | 1,694,585 |
2025-01-28 | $54.90 | $54.99 | $54.61 | $54.84 | $54.84 | 2,044,360 |
2025-01-27 | $54.62 | $54.95 | $54.62 | $54.92 | $54.92 | 2,141,396 |
2025-01-24 | $54.43 | $54.68 | $54.41 | $54.50 | $54.50 | 1,287,317 |
2025-01-23 | $54.03 | $54.36 | $53.98 | $54.28 | $54.28 | 2,475,213 |
2025-01-22 | $54.09 | $54.09 | $53.76 | $53.76 | $53.76 | 1,669,327 |
2025-01-21 | $53.85 | $54.24 | $53.77 | $54.18 | $54.18 | 3,221,306 |
2025-01-17 | $53.20 | $53.54 | $53.16 | $53.26 | $53.26 | 1,343,332 |
2025-01-16 | $52.89 | $53.14 | $52.80 | $53.03 | $53.03 | 4,184,596 |
2025-01-15 | $53.04 | $53.07 | $52.73 | $52.88 | $52.88 | 1,563,780 |
2025-01-14 | $52.04 | $52.34 | $51.96 | $52.26 | $52.26 | 1,835,641 |
2025-01-13 | $51.46 | $51.94 | $51.42 | $51.92 | $51.92 | 2,834,841 |
2025-01-10 | $52.30 | $52.35 | $51.78 | $51.88 | $51.88 | 1,701,754 |
2025-01-08 | $52.50 | $52.83 | $52.35 | $52.74 | $52.74 | 1,876,395 |
2025-01-07 | $53.30 | $53.49 | $52.91 | $52.97 | $52.97 | 1,533,888 |
2025-01-06 | $52.84 | $53.29 | $52.83 | $52.90 | $52.90 | 1,897,443 |
2025-01-03 | $52.45 | $52.59 | $52.28 | $52.56 | $52.56 | 2,416,971 |
2025-01-02 | $52.55 | $52.62 | $52.17 | $52.27 | $52.27 | 2,083,461 |
2024-12-31 | $52.57 | $52.83 | $52.38 | $52.47 | $52.47 | 2,003,400 |
2024-12-30 | $52.42 | $52.61 | $52.19 | $52.39 | $52.39 | 2,693,682 |
2024-12-27 | $52.55 | $52.74 | $52.45 | $52.60 | $52.60 | 2,096,587 |
2024-12-26 | $52.50 | $52.72 | $52.40 | $52.65 | $52.65 | 2,762,753 |
2024-12-24 | $52.10 | $52.36 | $52.05 | $52.29 | $52.29 | 1,405,063 |
2024-12-23 | $51.83 | $52.15 | $51.69 | $52.10 | $52.10 | 3,874,592 |
2024-12-20 | $51.39 | $52.17 | $51.34 | $51.81 | $51.81 | 3,314,345 |
2024-12-19 | $52.11 | $52.13 | $51.71 | $51.78 | $51.78 | 3,177,251 |
2024-12-18 | $53.01 | $53.09 | $51.76 | $51.82 | $51.82 | 3,692,502 |
2024-12-17 | $53.07 | $53.24 | $52.94 | $53.03 | $53.03 | 1,809,607 |
2024-12-16 | $54.22 | $54.37 | $54.08 | $54.15 | $53.23 | 1,580,441 |
2024-12-13 | $54.60 | $54.68 | $54.36 | $54.48 | $53.55 | 1,625,953 |
2024-12-12 | $54.66 | $54.95 | $54.51 | $54.52 | $53.60 | 1,946,368 |
2024-12-11 | $55.03 | $55.12 | $54.83 | $55.02 | $54.09 | 2,106,699 |
2024-12-10 | $55.04 | $55.04 | $54.81 | $54.81 | $53.88 | 3,314,943 |
2024-12-09 | $55.46 | $55.60 | $55.16 | $55.17 | $54.24 | 1,670,108 |
2024-12-06 | $55.41 | $55.51 | $55.00 | $55.09 | $54.16 | 1,293,961 |
2024-12-05 | $55.14 | $55.39 | $55.14 | $55.21 | $54.28 | 2,419,324 |
2024-12-04 | $54.93 | $54.93 | $54.65 | $54.78 | $53.85 | 2,414,943 |
2024-12-03 | $55.02 | $55.11 | $54.79 | $54.92 | $53.99 | 1,224,262 |
2024-12-02 | $54.67 | $54.79 | $54.28 | $54.67 | $53.75 | 2,413,188 |
2024-11-29 | $54.22 | $54.75 | $54.22 | $54.75 | $54.75 | 3,451,595 |
2024-11-27 | $53.88 | $54.14 | $53.83 | $53.98 | $53.98 | 1,081,195 |
2024-11-26 | $53.95 | $53.95 | $53.55 | $53.69 | $53.69 | 1,367,685 |
2024-11-25 | $54.26 | $54.37 | $54.00 | $54.09 | $54.09 | 1,648,183 |
2024-11-22 | $53.74 | $54.08 | $53.60 | $54.00 | $54.00 | 1,601,188 |
2024-11-21 | $53.85 | $54.01 | $53.66 | $53.89 | $53.89 | 1,636,939 |
2024-11-20 | $53.81 | $54.15 | $53.56 | $53.84 | $53.84 | 2,012,053 |
2024-11-19 | $53.69 | $54.16 | $53.00 | $54.07 | $54.07 | 1,765,481 |
2024-11-18 | $53.89 | $54.39 | $53.89 | $54.30 | $54.30 | 1,582,521 |
2024-11-15 | $53.93 | $54.00 | $53.78 | $53.96 | $53.96 | 2,944,054 |
2024-11-14 | $53.91 | $54.08 | $53.68 | $53.74 | $53.74 | 1,646,385 |
2024-11-13 | $53.60 | $53.68 | $53.19 | $53.52 | $53.52 | 2,079,936 |
2024-11-12 | $54.23 | $54.23 | $53.50 | $53.76 | $53.76 | 2,185,880 |
2024-11-11 | $54.86 | $54.97 | $54.76 | $54.80 | $54.80 | 1,797,472 |
2024-11-08 | $55.02 | $55.02 | $54.52 | $54.80 | $54.80 | 7,742,064 |
2024-11-07 | $55.52 | $55.76 | $55.38 | $55.63 | $55.63 | 1,313,654 |
2024-11-06 | $54.93 | $55.04 | $54.52 | $54.95 | $54.95 | 1,247,164 |
2024-11-05 | $55.52 | $55.93 | $55.41 | $55.93 | $55.93 | 1,049,879 |
2024-11-04 | $55.57 | $55.77 | $55.30 | $55.34 | $55.34 | 1,530,840 |
2024-11-01 | $55.47 | $55.53 | $55.15 | $55.17 | $55.17 | 2,164,076 |
2024-10-31 | $55.06 | $55.08 | $54.54 | $54.88 | $54.88 | 2,874,714 |
2024-10-30 | $55.12 | $55.50 | $55.11 | $55.19 | $55.19 | 1,415,836 |
2024-10-29 | $55.50 | $55.63 | $55.33 | $55.39 | $55.39 | 2,384,656 |
2024-10-28 | $55.36 | $55.75 | $55.33 | $55.69 | $55.69 | 1,321,907 |
2024-10-25 | $55.49 | $55.60 | $55.12 | $55.24 | $55.24 | 1,802,868 |
2024-10-24 | $55.50 | $55.65 | $55.20 | $55.44 | $55.44 | 2,675,447 |
2024-10-23 | $55.13 | $55.34 | $54.99 | $55.25 | $55.25 | 1,037,624 |
2024-10-22 | $55.59 | $55.77 | $55.55 | $55.67 | $55.67 | 1,099,681 |
2024-10-21 | $56.30 | $56.40 | $55.92 | $55.97 | $55.97 | 1,008,872 |
2024-10-18 | $56.55 | $56.70 | $56.43 | $56.69 | $56.69 | 950,413 |
2024-10-17 | $56.50 | $56.57 | $56.31 | $56.37 | $56.37 | 852,260 |
2024-10-16 | $56.29 | $56.47 | $56.29 | $56.38 | $56.38 | 1,461,466 |
2024-10-15 | $56.36 | $56.44 | $56.08 | $56.12 | $56.12 | 1,399,092 |
2024-10-14 | $56.44 | $56.73 | $56.34 | $56.66 | $56.66 | 1,329,062 |
2024-10-11 | $56.28 | $56.67 | $56.20 | $56.60 | $56.60 | 875,443 |
2024-10-10 | $56.35 | $56.46 | $56.17 | $56.45 | $56.45 | 1,966,950 |
2024-10-09 | $56.07 | $56.41 | $55.98 | $56.37 | $56.37 | 1,532,080 |
2024-10-08 | $56.47 | $56.47 | $56.21 | $56.39 | $56.39 | 1,243,908 |
2024-10-07 | $56.83 | $56.88 | $56.50 | $56.65 | $56.65 | 1,264,951 |
2024-10-04 | $56.59 | $56.96 | $56.56 | $56.93 | $56.93 | 1,086,963 |
2024-10-03 | $56.52 | $56.59 | $56.30 | $56.51 | $56.51 | 1,821,226 |
2024-10-02 | $57.06 | $57.12 | $56.87 | $57.02 | $57.02 | 1,719,384 |
2024-10-01 | $57.52 | $57.54 | $56.94 | $57.15 | $57.15 | 2,151,047 |
2024-09-30 | $57.77 | $57.78 | $57.30 | $57.53 | $57.53 | 1,630,880 |
2024-09-27 | $58.06 | $58.25 | $57.76 | $57.84 | $57.84 | 1,239,288 |
2024-09-26 | $57.85 | $58.17 | $57.74 | $57.96 | $57.96 | 1,353,071 |
2024-09-25 | $57.46 | $57.59 | $57.05 | $57.07 | $57.07 | 1,001,800 |
2024-09-24 | $57.38 | $57.56 | $57.28 | $57.51 | $57.51 | 1,127,943 |
2024-09-23 | $57.09 | $57.27 | $57.00 | $57.21 | $57.21 | 994,140 |
2024-09-20 | $57.16 | $57.16 | $56.74 | $56.93 | $56.93 | 1,328,329 |
2024-09-19 | $57.25 | $57.44 | $56.90 | $57.33 | $57.33 | 2,125,109 |
2024-09-18 | $56.72 | $57.14 | $56.41 | $56.49 | $56.49 | 2,345,146 |
2024-09-17 | $56.78 | $56.84 | $56.40 | $56.53 | $56.53 | 2,467,171 |
2024-09-16 | $56.49 | $56.86 | $56.45 | $56.84 | $56.84 | 1,976,145 |
2024-09-13 | $56.25 | $56.49 | $56.14 | $56.28 | $56.28 | 1,546,646 |
2024-09-12 | $55.66 | $56.07 | $55.47 | $56.01 | $56.01 | 4,698,967 |
2024-09-11 | $55.57 | $55.66 | $54.94 | $55.63 | $55.63 | 3,343,952 |
2024-09-10 | $55.76 | $55.76 | $55.17 | $55.53 | $55.53 | 3,018,072 |
2024-09-09 | $55.87 | $56.10 | $55.71 | $55.95 | $55.95 | 6,979,267 |
2024-09-06 | $56.28 | $56.33 | $55.36 | $55.45 | $55.45 | 11,891,742 |
2024-09-05 | $56.61 | $56.65 | $56.21 | $56.40 | $56.40 | 80,371,261 |
2024-09-04 | $55.92 | $56.26 | $55.81 | $56.01 | $56.01 | 1,069,812 |
2024-09-03 | $56.51 | $56.62 | $55.98 | $56.06 | $56.06 | 1,127,824 |
2024-08-30 | $56.91 | $56.95 | $56.58 | $56.83 | $56.83 | 1,475,962 |
2024-08-29 | $56.81 | $56.96 | $56.59 | $56.74 | $56.74 | 785,355 |
2024-08-28 | $56.58 | $56.82 | $56.39 | $56.56 | $56.56 | 796,231 |
2024-08-27 | $56.72 | $56.93 | $56.69 | $56.83 | $56.83 | 544,975 |
2024-08-26 | $56.52 | $56.75 | $56.52 | $56.56 | $56.56 | 583,851 |
2024-08-23 | $56.00 | $56.69 | $55.94 | $56.65 | $56.65 | 842,863 |
2024-08-22 | $55.97 | $55.98 | $55.55 | $55.58 | $55.58 | 746,518 |
2024-08-21 | $55.76 | $55.96 | $55.63 | $55.87 | $55.87 | 741,736 |
2024-08-20 | $55.49 | $55.55 | $55.34 | $55.39 | $55.39 | 940,284 |
2024-08-19 | $55.31 | $55.72 | $55.31 | $55.61 | $55.61 | 685,207 |
2024-08-16 | $54.69 | $54.98 | $54.59 | $54.92 | $54.92 | 631,005 |
2024-08-15 | $54.42 | $54.72 | $54.42 | $54.59 | $54.59 | 616,879 |
2024-08-14 | $53.87 | $54.02 | $53.79 | $53.97 | $53.97 | 757,264 |
2024-08-13 | $53.35 | $53.83 | $53.34 | $53.81 | $53.81 | 1,171,872 |
2024-08-12 | $52.99 | $53.18 | $52.90 | $53.05 | $53.05 | 1,327,858 |
2024-08-09 | $52.71 | $53.08 | $52.64 | $53.05 | $53.05 | 1,038,966 |
2024-08-08 | $52.51 | $52.88 | $52.42 | $52.78 | $52.78 | 1,058,317 |
2024-08-07 | $52.74 | $52.91 | $52.12 | $52.17 | $52.17 | 1,512,660 |
2024-08-06 | $51.12 | $51.97 | $51.05 | $51.72 | $51.72 | 2,562,508 |
2024-08-05 | $51.05 | $52.11 | $51.05 | $51.79 | $51.79 | 1,861,719 |
2024-08-02 | $53.21 | $53.40 | $52.76 | $53.11 | $53.11 | 2,137,879 |
2024-08-01 | $54.42 | $54.52 | $53.56 | $53.83 | $53.83 | 3,286,217 |
2024-07-31 | $55.32 | $55.44 | $55.09 | $55.20 | $55.20 | 1,493,120 |
2024-07-30 | $54.64 | $54.73 | $54.49 | $54.67 | $54.67 | 1,399,494 |
2024-07-29 | $54.62 | $54.62 | $54.31 | $54.55 | $54.55 | 1,701,652 |
2024-07-26 | $54.56 | $54.91 | $54.54 | $54.83 | $54.83 | 1,047,864 |
2024-07-25 | $54.00 | $54.62 | $53.99 | $54.23 | $54.23 | 1,201,427 |
2024-07-24 | $54.67 | $54.79 | $54.29 | $54.34 | $54.34 | 1,657,234 |
2024-07-23 | $54.75 | $54.85 | $54.72 | $54.74 | $54.74 | 1,059,023 |
2024-07-22 | $55.04 | $55.17 | $54.92 | $55.12 | $55.12 | 1,010,417 |
2024-07-19 | $54.70 | $54.78 | $54.56 | $54.64 | $54.64 | 875,453 |
2024-07-18 | $55.49 | $55.62 | $54.93 | $54.99 | $54.99 | 1,494,836 |
2024-07-17 | $55.14 | $55.48 | $55.14 | $55.36 | $55.36 | 1,634,640 |
2024-07-16 | $54.60 | $55.11 | $54.57 | $55.11 | $55.11 | 1,857,403 |
2024-07-15 | $55.05 | $55.12 | $54.81 | $54.85 | $54.85 | 1,397,859 |
2024-07-12 | $55.15 | $55.40 | $55.13 | $55.25 | $55.25 | 1,014,140 |
2024-07-11 | $54.78 | $54.98 | $54.74 | $54.81 | $54.81 | 2,436,096 |
2024-07-10 | $54.17 | $54.50 | $54.17 | $54.46 | $54.46 | 1,865,769 |
2024-07-09 | $53.88 | $53.92 | $53.64 | $53.78 | $53.78 | 2,367,073 |
2024-07-08 | $54.39 | $54.42 | $54.03 | $54.08 | $54.08 | 1,599,899 |
2024-07-05 | $54.39 | $54.46 | $53.98 | $54.33 | $54.33 | 2,129,744 |
2024-07-03 | $53.74 | $54.08 | $53.73 | $54.04 | $54.04 | 1,021,584 |
2024-07-02 | $53.19 | $53.41 | $53.13 | $53.40 | $53.40 | 2,594,406 |
2024-07-01 | $53.49 | $53.74 | $53.21 | $53.31 | $53.31 | 2,992,089 |
2024-06-28 | $52.91 | $53.11 | $52.82 | $53.04 | $53.04 | 1,911,900 |
2024-06-27 | $53.03 | $53.04 | $52.70 | $52.80 | $52.80 | 1,663,517 |
2024-06-26 | $52.73 | $52.88 | $52.60 | $52.80 | $52.80 | 1,436,615 |
2024-06-25 | $53.25 | $53.28 | $53.03 | $53.23 | $53.23 | 1,368,311 |
2024-06-24 | $53.05 | $53.38 | $53.05 | $53.20 | $53.20 | 1,951,550 |
2024-06-21 | $52.58 | $52.63 | $52.36 | $52.53 | $52.53 | 1,641,562 |
2024-06-20 | $52.76 | $53.04 | $52.73 | $52.97 | $52.97 | 2,280,055 |
2024-06-18 | $52.68 | $52.86 | $52.61 | $52.82 | $52.82 | 1,718,406 |
2024-06-17 | $52.32 | $52.57 | $52.08 | $52.56 | $52.56 | 2,704,457 |
2024-06-14 | $52.32 | $52.45 | $52.08 | $52.40 | $52.40 | 2,400,855 |
2024-06-13 | $53.24 | $53.24 | $52.71 | $52.90 | $52.90 | 2,891,915 |
2024-06-12 | $54.05 | $54.11 | $53.64 | $53.73 | $53.73 | 2,798,035 |
2024-06-11 | $53.29 | $53.31 | $52.91 | $53.18 | $53.18 | 4,127,911 |
2024-06-10 | $55.21 | $55.58 | $55.11 | $55.50 | $53.94 | 1,976,330 |
2024-06-07 | $55.73 | $55.86 | $55.49 | $55.52 | $53.96 | 4,558,673 |
2024-06-06 | $55.96 | $56.25 | $55.96 | $56.23 | $54.65 | 31,291,724 |
2024-06-05 | $56.16 | $56.16 | $55.82 | $56.08 | $54.51 | 1,163,117 |
2024-06-04 | $56.08 | $56.13 | $55.83 | $56.02 | $54.45 | 1,310,044 |
2024-06-03 | $56.48 | $56.52 | $56.16 | $56.34 | $54.76 | 4,035,004 |
2024-05-31 | $55.99 | $56.27 | $55.85 | $56.27 | $56.27 | 1,561,880 |
2024-05-30 | $55.42 | $55.71 | $55.42 | $55.60 | $55.60 | 1,213,248 |
2024-05-29 | $55.30 | $55.31 | $55.03 | $55.05 | $55.05 | 893,981 |
2024-05-28 | $56.17 | $56.19 | $55.77 | $55.96 | $55.96 | 1,166,924 |
2024-05-24 | $55.57 | $55.84 | $55.49 | $55.73 | $55.73 | 2,131,897 |
2024-05-23 | $55.95 | $56.01 | $55.18 | $55.29 | $55.29 | 1,317,581 |
2024-05-22 | $55.89 | $55.95 | $55.56 | $55.70 | $55.70 | 1,140,125 |
2024-05-21 | $56.22 | $56.37 | $56.20 | $56.32 | $56.32 | 972,716 |
2024-05-20 | $56.47 | $56.54 | $56.32 | $56.32 | $56.32 | 801,270 |
2024-05-17 | $56.16 | $56.43 | $56.09 | $56.41 | $56.41 | 939,820 |
2024-05-16 | $56.21 | $56.26 | $56.06 | $56.09 | $56.09 | 1,090,460 |
2024-05-15 | $56.27 | $56.42 | $56.02 | $56.40 | $56.40 | 1,479,222 |
2024-05-14 | $55.78 | $55.99 | $55.75 | $55.99 | $55.99 | 989,455 |
2024-05-13 | $55.59 | $55.77 | $55.52 | $55.55 | $55.55 | 1,147,185 |
2024-05-10 | $55.63 | $55.70 | $55.48 | $55.56 | $55.56 | 772,413 |
2024-05-09 | $54.98 | $55.37 | $54.93 | $55.37 | $55.37 | 710,621 |
2024-05-08 | $54.73 | $54.95 | $54.68 | $54.93 | $54.93 | 905,249 |
2024-05-07 | $55.06 | $55.19 | $54.99 | $55.07 | $55.07 | 917,053 |
2024-05-06 | $54.91 | $55.03 | $54.85 | $54.98 | $54.98 | 978,842 |
2024-05-03 | $54.66 | $54.73 | $54.26 | $54.57 | $54.57 | 1,503,962 |
2024-05-02 | $53.95 | $54.27 | $53.76 | $54.20 | $54.20 | 2,425,614 |
2024-05-01 | $53.49 | $53.95 | $53.28 | $53.40 | $53.40 | 1,714,942 |
2024-04-30 | $53.93 | $54.08 | $53.19 | $53.47 | $53.47 | 1,248,702 |
2024-04-29 | $53.99 | $54.25 | $53.98 | $54.17 | $54.17 | 1,235,597 |
2024-04-26 | $53.73 | $53.88 | $53.58 | $53.79 | $53.79 | 1,218,186 |
2024-04-25 | $53.09 | $53.58 | $52.95 | $53.48 | $53.48 | 1,562,046 |
2024-04-24 | $53.75 | $53.75 | $53.45 | $53.66 | $53.66 | 1,113,184 |
2024-04-23 | $53.51 | $53.92 | $53.46 | $53.84 | $53.84 | 1,194,444 |
2024-04-22 | $53.10 | $53.58 | $53.03 | $53.42 | $53.42 | 1,291,601 |
2024-04-19 | $52.63 | $52.90 | $52.59 | $52.82 | $52.82 | 1,966,962 |
2024-04-18 | $52.61 | $52.86 | $52.43 | $52.54 | $52.54 | 1,453,582 |
2024-04-17 | $52.69 | $52.82 | $52.32 | $52.54 | $52.54 | 1,796,789 |
2024-04-16 | $52.58 | $52.59 | $52.19 | $52.34 | $52.34 | 1,864,886 |
2024-04-15 | $53.83 | $53.90 | $53.06 | $53.17 | $53.17 | 2,043,787 |
2024-04-12 | $53.67 | $53.84 | $53.18 | $53.23 | $53.23 | 2,180,139 |
2024-04-11 | $54.03 | $54.10 | $53.38 | $53.86 | $53.86 | 1,468,316 |
2024-04-10 | $53.95 | $54.11 | $53.67 | $53.89 | $53.89 | 1,970,846 |
2024-04-09 | $54.83 | $54.92 | $54.42 | $54.59 | $54.59 | 1,669,998 |
2024-04-08 | $54.57 | $54.66 | $54.42 | $54.56 | $54.56 | 1,403,780 |
2024-04-05 | $54.01 | $54.27 | $53.83 | $54.18 | $54.18 | 2,067,412 |
2024-04-04 | $54.81 | $54.85 | $54.04 | $54.08 | $54.08 | 1,809,547 |
2024-04-03 | $54.01 | $54.43 | $54.01 | $54.36 | $54.36 | 1,965,168 |
2024-04-02 | $53.83 | $53.98 | $53.79 | $53.93 | $53.93 | 2,426,636 |
2024-04-01 | $54.19 | $54.31 | $53.94 | $54.05 | $54.05 | 2,376,974 |
2024-03-28 | $54.23 | $54.44 | $54.18 | $54.40 | $54.40 | 2,922,464 |
2024-03-27 | $54.20 | $54.50 | $54.13 | $54.50 | $54.50 | 2,569,560 |
2024-03-26 | $54.31 | $54.33 | $54.10 | $54.10 | $54.10 | 3,042,389 |
2024-03-25 | $53.92 | $54.20 | $53.90 | $54.04 | $54.04 | 1,655,962 |
2024-03-22 | $54.13 | $54.22 | $54.00 | $54.03 | $54.03 | 1,838,482 |
2024-03-21 | $54.11 | $54.28 | $54.05 | $54.07 | $54.07 | 2,213,773 |
2024-03-20 | $53.42 | $54.16 | $53.42 | $54.10 | $54.10 | 3,631,465 |
2024-03-19 | $53.38 | $53.67 | $53.36 | $53.55 | $53.55 | 3,397,847 |
2024-03-18 | $53.43 | $53.53 | $53.26 | $53.30 | $53.30 | 4,068,128 |
2024-03-15 | $53.32 | $53.47 | $53.19 | $53.34 | $53.34 | 6,165,253 |
2024-03-14 | $53.46 | $53.46 | $52.90 | $53.07 | $53.07 | 36,293,096 |
2024-03-13 | $53.52 | $53.75 | $53.52 | $53.61 | $53.61 | 2,279,400 |
2024-03-12 | $53.35 | $53.56 | $53.19 | $53.54 | $53.54 | 2,994,851 |
2024-03-11 | $53.19 | $53.30 | $52.98 | $53.28 | $53.28 | 1,618,847 |
2024-03-08 | $53.79 | $53.91 | $53.53 | $53.60 | $53.60 | 1,294,660 |
2024-03-07 | $53.42 | $53.61 | $53.39 | $53.55 | $53.55 | 3,236,721 |
2024-03-06 | $53.11 | $53.23 | $53.01 | $53.07 | $53.07 | 1,868,556 |
2024-03-05 | $52.50 | $52.75 | $52.39 | $52.49 | $52.49 | 1,989,315 |
2024-03-04 | $52.37 | $52.45 | $52.28 | $52.35 | $52.35 | 2,161,241 |
2024-03-01 | $52.40 | $52.61 | $52.17 | $52.57 | $52.57 | 1,434,769 |
2024-02-29 | $52.33 | $52.43 | $51.95 | $52.15 | $52.15 | 1,475,204 |
2024-02-28 | $52.04 | $52.15 | $52.00 | $52.05 | $52.05 | 1,140,988 |
2024-02-27 | $52.22 | $52.38 | $52.22 | $52.33 | $52.33 | 1,221,547 |
2024-02-26 | $52.27 | $52.29 | $52.00 | $52.11 | $52.11 | 1,186,090 |
2024-02-23 | $52.25 | $52.38 | $52.20 | $52.31 | $52.31 | 1,477,830 |
2024-02-22 | $52.21 | $52.26 | $52.03 | $52.22 | $52.22 | 2,227,599 |
2024-02-21 | $51.68 | $51.88 | $51.64 | $51.85 | $51.85 | 1,705,713 |
2024-02-20 | $51.78 | $51.91 | $51.68 | $51.75 | $51.75 | 1,697,283 |
2024-02-16 | $51.37 | $51.63 | $51.30 | $51.43 | $51.43 | 1,763,305 |
2024-02-15 | $50.98 | $51.41 | $50.90 | $51.40 | $51.40 | 2,367,038 |
2024-02-14 | $50.68 | $50.83 | $50.60 | $50.82 | $50.82 | 2,608,205 |
2024-02-13 | $50.79 | $50.88 | $50.28 | $50.46 | $50.46 | 1,584,131 |
2024-02-12 | $50.92 | $51.23 | $50.92 | $51.13 | $51.13 | 1,945,276 |
2024-02-09 | $50.68 | $50.89 | $50.59 | $50.87 | $50.87 | 1,631,649 |
2024-02-08 | $50.92 | $50.95 | $50.70 | $50.91 | $50.91 | 1,866,742 |
2024-02-07 | $51.25 | $51.28 | $51.00 | $51.11 | $51.11 | 2,101,101 |
2024-02-06 | $50.96 | $51.30 | $50.89 | $51.29 | $51.29 | 1,582,288 |
2024-02-05 | $50.96 | $51.07 | $50.73 | $50.95 | $50.95 | 2,279,996 |
2024-02-02 | $51.44 | $51.55 | $51.17 | $51.37 | $51.37 | 2,363,719 |
2024-02-01 | $51.59 | $51.82 | $51.37 | $51.80 | $51.80 | 1,824,753 |
2024-01-31 | $52.09 | $52.20 | $51.48 | $51.54 | $51.54 | 2,344,361 |
2024-01-30 | $51.66 | $51.84 | $51.54 | $51.82 | $51.82 | 1,679,651 |
2024-01-29 | $51.53 | $51.85 | $51.45 | $51.80 | $51.80 | 2,194,166 |
2024-01-26 | $51.60 | $51.71 | $51.51 | $51.59 | $51.59 | 2,339,705 |
2024-01-25 | $51.37 | $51.47 | $51.09 | $51.45 | $51.45 | 7,325,074 |
2024-01-24 | $51.68 | $51.75 | $51.39 | $51.41 | $51.41 | 2,271,517 |
2024-01-23 | $51.00 | $51.11 | $50.85 | $51.05 | $51.05 | 1,479,843 |
2024-01-22 | $51.12 | $51.34 | $51.09 | $51.22 | $51.22 | 1,202,957 |
2024-01-19 | $50.85 | $51.04 | $50.63 | $51.03 | $51.03 | 1,390,221 |
2024-01-18 | $50.79 | $51.00 | $50.69 | $51.00 | $51.00 | 1,471,220 |
2024-01-17 | $50.56 | $50.72 | $50.43 | $50.69 | $50.69 | 1,749,870 |
2024-01-16 | $51.51 | $51.51 | $51.10 | $51.19 | $51.19 | 2,059,406 |
2024-01-12 | $52.22 | $52.37 | $51.96 | $52.04 | $52.04 | 1,850,044 |
2024-01-11 | $52.03 | $52.11 | $51.49 | $51.91 | $51.91 | 1,264,213 |
2024-01-10 | $51.93 | $52.02 | $51.83 | $51.94 | $51.94 | 1,442,920 |
2024-01-09 | $51.86 | $51.94 | $51.72 | $51.78 | $51.78 | 1,373,574 |
2024-01-08 | $52.03 | $52.38 | $51.94 | $52.38 | $52.38 | 1,963,692 |
2024-01-05 | $51.92 | $52.47 | $51.85 | $52.02 | $52.02 | 1,948,708 |
2024-01-04 | $51.76 | $52.09 | $51.70 | $51.83 | $51.83 | 1,433,190 |
2024-01-03 | $51.32 | $51.73 | $51.22 | $51.60 | $51.60 | 2,105,212 |
2024-01-02 | $51.71 | $52.04 | $51.71 | $51.76 | $51.76 | 2,725,581 |
2023-12-29 | $52.12 | $52.25 | $51.97 | $52.10 | $52.10 | 2,133,235 |
2023-12-28 | $52.17 | $52.28 | $52.00 | $52.03 | $52.03 | 1,646,767 |
2023-12-27 | $51.97 | $52.23 | $51.85 | $52.18 | $52.18 | 1,526,731 |
2023-12-26 | $51.72 | $52.00 | $51.72 | $51.90 | $51.90 | 1,248,423 |
2023-12-22 | $51.78 | $51.89 | $51.61 | $51.76 | $51.76 | 2,089,206 |
2023-12-21 | $51.23 | $51.53 | $51.18 | $51.48 | $51.48 | 1,681,949 |
2023-12-20 | $51.26 | $51.33 | $50.68 | $50.69 | $50.69 | 1,248,416 |
2023-12-19 | $51.97 | $52.21 | $51.97 | $52.18 | $52.18 | 2,174,696 |
2023-12-18 | $51.85 | $51.93 | $51.64 | $51.74 | $51.74 | 1,923,958 |
2023-12-15 | $51.88 | $51.97 | $51.55 | $51.56 | $51.56 | 2,057,376 |
2023-12-14 | $52.04 | $52.42 | $51.98 | $52.25 | $52.25 | 2,290,757 |
2023-12-13 | $51.14 | $51.88 | $50.44 | $51.87 | $51.87 | 1,836,909 |
2023-12-12 | $51.02 | $51.17 | $50.90 | $51.15 | $51.15 | 1,913,959 |
2023-12-11 | $51.07 | $51.22 | $51.02 | $51.17 | $51.17 | 1,270,062 |
2023-12-08 | $50.88 | $51.19 | $50.76 | $51.11 | $51.11 | 1,599,032 |
2023-12-07 | $50.85 | $51.15 | $50.70 | $51.04 | $51.04 | 1,464,782 |
2023-12-06 | $51.06 | $51.14 | $50.67 | $50.68 | $50.68 | 1,832,020 |
2023-12-05 | $50.60 | $50.73 | $50.52 | $50.56 | $50.56 | 1,332,046 |
2023-12-04 | $50.58 | $50.83 | $50.51 | $50.67 | $50.67 | 1,663,684 |
2023-12-01 | $50.56 | $51.15 | $50.18 | $51.08 | $51.08 | 1,231,908 |
2023-11-30 | $50.60 | $50.64 | $50.41 | $50.51 | $50.51 | 2,328,991 |
2023-11-29 | $50.55 | $50.72 | $50.40 | $50.52 | $50.52 | 1,601,612 |
2023-11-28 | $50.33 | $50.66 | $50.27 | $50.50 | $50.50 | 1,310,535 |
2023-11-27 | $50.39 | $50.46 | $50.26 | $50.37 | $50.37 | 1,123,958 |
2023-11-24 | $50.28 | $50.57 | $50.28 | $50.57 | $50.57 | 799,731 |
2023-11-22 | $49.92 | $50.04 | $49.77 | $50.02 | $50.02 | 1,143,756 |
2023-11-21 | $50.18 | $50.25 | $49.97 | $50.03 | $50.03 | 1,384,016 |
2023-11-20 | $50.05 | $50.31 | $50.01 | $50.23 | $50.23 | 1,417,568 |
2023-11-17 | $49.85 | $50.16 | $49.83 | $50.13 | $50.13 | 1,142,069 |
2023-11-16 | $49.34 | $49.53 | $49.22 | $49.34 | $49.34 | 1,630,061 |
2023-11-15 | $49.57 | $49.68 | $49.44 | $49.50 | $49.50 | 1,745,683 |
2023-11-14 | $49.16 | $49.71 | $49.08 | $49.68 | $49.68 | 4,357,257 |
2023-11-13 | $48.13 | $48.54 | $48.11 | $48.47 | $48.47 | 1,156,411 |
2023-11-10 | $48.01 | $48.26 | $47.71 | $48.23 | $48.23 | 1,549,144 |
2023-11-09 | $48.38 | $48.46 | $47.92 | $47.95 | $47.95 | 1,637,590 |
2023-11-08 | $48.02 | $48.12 | $47.78 | $47.92 | $47.92 | 1,092,305 |
2023-11-07 | $48.16 | $48.26 | $48.03 | $48.20 | $48.20 | 1,840,564 |
2023-11-06 | $48.86 | $48.96 | $48.58 | $48.68 | $48.68 | 2,520,426 |
2023-11-03 | $48.85 | $49.06 | $48.72 | $48.93 | $48.93 | 1,786,139 |
2023-11-02 | $48.28 | $48.51 | $48.17 | $48.48 | $48.48 | 2,477,006 |
2023-11-01 | $47.36 | $47.70 | $47.26 | $47.64 | $47.64 | 1,759,850 |
2023-10-31 | $47.15 | $47.32 | $47.01 | $47.23 | $47.23 | 2,228,567 |
2023-10-30 | $46.98 | $47.14 | $46.86 | $47.11 | $47.11 | 1,849,090 |
2023-10-27 | $47.10 | $47.15 | $46.45 | $46.57 | $46.57 | 2,176,746 |
2023-10-26 | $46.94 | $47.96 | $46.64 | $46.79 | $46.79 | 2,833,253 |
2023-10-25 | $47.17 | $47.40 | $47.02 | $47.09 | $47.09 | 2,294,103 |
2023-10-24 | $47.12 | $47.31 | $45.89 | $47.24 | $47.24 | 2,072,893 |
2023-10-23 | $46.93 | $47.37 | $46.78 | $47.07 | $47.07 | 2,341,169 |
2023-10-20 | $47.37 | $47.52 | $46.07 | $47.10 | $47.10 | 4,935,892 |
2023-10-19 | $47.79 | $48.10 | $47.55 | $47.66 | $47.66 | 22,337,208 |
2023-10-18 | $48.54 | $48.59 | $48.04 | $48.10 | $48.10 | 1,544,917 |
2023-10-17 | $48.48 | $49.10 | $48.48 | $48.88 | $48.88 | 2,359,628 |
2023-10-16 | $48.57 | $48.86 | $48.27 | $48.83 | $48.83 | 1,367,666 |
2023-10-13 | $48.60 | $49.53 | $48.27 | $48.39 | $48.39 | 1,239,201 |
2023-10-12 | $49.23 | $49.29 | $48.59 | $48.78 | $48.78 | 1,473,754 |
2023-10-11 | $49.34 | $49.40 | $48.96 | $49.21 | $49.21 | 1,401,880 |
2023-10-10 | $48.88 | $49.23 | $48.88 | $49.06 | $49.06 | 1,708,164 |
2023-10-09 | $48.03 | $48.42 | $47.96 | $48.32 | $48.32 | 1,399,624 |
2023-10-06 | $47.60 | $48.49 | $47.49 | $48.36 | $48.36 | 1,614,302 |
2023-10-05 | $47.53 | $47.83 | $47.51 | $47.79 | $47.79 | 2,115,924 |
2023-10-04 | $47.42 | $47.44 | $46.91 | $47.25 | $47.25 | 1,981,660 |
2023-10-03 | $47.65 | $47.77 | $47.36 | $47.51 | $47.51 | 2,412,144 |
2023-10-02 | $48.65 | $48.72 | $48.03 | $48.15 | $48.15 | 2,018,307 |
2023-09-29 | $49.53 | $49.53 | $48.83 | $48.93 | $48.93 | 1,700,437 |
2023-09-28 | $48.89 | $49.40 | $48.86 | $49.27 | $49.27 | 1,724,386 |
2023-09-27 | $49.09 | $49.09 | $48.53 | $48.83 | $48.83 | 1,277,022 |
2023-09-26 | $49.16 | $49.33 | $48.89 | $48.93 | $48.93 | 1,673,170 |
2023-09-25 | $49.31 | $49.49 | $49.11 | $49.48 | $49.48 | 2,874,865 |
2023-09-22 | $49.96 | $50.13 | $49.69 | $49.73 | $49.73 | 2,798,731 |
2023-09-21 | $50.05 | $50.17 | $49.72 | $49.73 | $49.73 | 1,441,543 |
2023-09-20 | $50.75 | $50.97 | $50.35 | $50.39 | $50.39 | 1,521,597 |
2023-09-19 | $50.52 | $50.64 | $50.24 | $50.53 | $50.53 | 2,254,079 |
2023-09-18 | $50.29 | $50.29 | $50.03 | $50.20 | $50.20 | 1,394,235 |
2023-09-15 | $50.47 | $50.71 | $50.32 | $50.35 | $50.35 | 1,781,882 |
2023-09-14 | $50.11 | $50.47 | $50.03 | $50.44 | $50.44 | 1,357,447 |
2023-09-13 | $49.71 | $49.82 | $49.53 | $49.63 | $49.63 | 1,806,156 |
2023-09-12 | $49.54 | $49.80 | $49.46 | $49.65 | $49.65 | 1,456,955 |
2023-09-11 | $49.46 | $49.70 | $49.45 | $49.63 | $49.63 | 1,352,922 |
2023-09-08 | $48.89 | $49.08 | $48.80 | $48.95 | $48.95 | 1,087,694 |
2023-09-07 | $48.95 | $49.13 | $48.87 | $48.99 | $48.99 | 960,954 |
2023-09-06 | $49.14 | $49.26 | $48.91 | $49.07 | $49.07 | 1,582,895 |
2023-09-05 | $49.48 | $49.51 | $49.11 | $49.15 | $49.15 | 1,814,595 |
2023-09-01 | $49.92 | $49.95 | $48.78 | $49.51 | $49.51 | 1,434,865 |
2023-08-31 | $49.65 | $49.69 | $49.28 | $49.41 | $49.41 | 2,242,070 |
2023-08-30 | $49.71 | $49.99 | $49.47 | $49.55 | $49.55 | 1,234,824 |
2023-08-29 | $48.94 | $49.59 | $48.86 | $49.59 | $49.59 | 1,774,781 |
2023-08-28 | $48.86 | $49.02 | $48.82 | $48.98 | $48.98 | 2,099,732 |
2023-08-25 | $48.54 | $48.67 | $48.11 | $48.52 | $48.52 | 2,534,878 |
2023-08-24 | $48.47 | $48.70 | $48.18 | $48.20 | $48.20 | 2,550,541 |
2023-08-23 | $48.45 | $48.81 | $48.15 | $48.75 | $48.75 | 3,610,873 |
2023-08-22 | $48.60 | $49.18 | $48.33 | $48.37 | $48.37 | 1,654,390 |
2023-08-21 | $48.34 | $48.56 | $48.15 | $48.39 | $48.39 | 2,987,874 |
2023-08-18 | $47.94 | $48.33 | $47.74 | $48.25 | $48.25 | 3,529,420 |
2023-08-17 | $48.60 | $48.74 | $48.23 | $48.31 | $48.31 | 3,689,140 |
2023-08-16 | $48.57 | $48.85 | $48.41 | $48.41 | $48.41 | 2,750,919 |
2023-08-15 | $49.04 | $49.13 | $48.71 | $48.80 | $48.80 | 1,339,118 |
2023-08-14 | $49.24 | $49.68 | $49.03 | $49.41 | $49.41 | 1,505,598 |
2023-08-11 | $49.64 | $49.85 | $49.51 | $49.71 | $49.71 | 1,014,619 |
2023-08-10 | $50.26 | $50.52 | $49.89 | $49.94 | $49.94 | 1,705,699 |
2023-08-09 | $49.76 | $49.95 | $49.64 | $49.75 | $49.75 | 1,251,660 |
2023-08-08 | $49.37 | $49.65 | $49.20 | $49.63 | $49.63 | 2,075,822 |
2023-08-07 | $49.93 | $50.19 | $49.78 | $50.07 | $50.07 | 2,542,126 |
2023-08-04 | $49.74 | $50.19 | $49.03 | $49.68 | $49.68 | 2,803,696 |
2023-08-03 | $49.18 | $49.53 | $49.00 | $49.41 | $49.41 | 1,851,050 |
2023-08-02 | $49.81 | $49.85 | $49.40 | $49.53 | $49.53 | 2,090,666 |
2023-08-01 | $50.63 | $50.73 | $50.29 | $50.45 | $50.45 | 2,785,291 |
2023-07-31 | $51.12 | $51.23 | $50.96 | $51.05 | $51.05 | 1,789,347 |
2023-07-28 | $51.07 | $51.25 | $50.96 | $51.06 | $51.06 | 2,069,231 |
2023-07-27 | $51.16 | $51.16 | $50.67 | $50.73 | $50.73 | 2,551,771 |
2023-07-26 | $50.62 | $51.18 | $50.59 | $51.05 | $51.05 | 2,941,712 |
2023-07-25 | $50.69 | $50.92 | $50.62 | $50.83 | $50.83 | 3,376,027 |
2023-07-24 | $50.58 | $50.82 | $50.55 | $50.68 | $50.68 | 2,849,016 |
2023-07-21 | $50.79 | $50.79 | $50.56 | $50.71 | $50.71 | 6,101,516 |
2023-07-20 | $50.75 | $50.94 | $50.11 | $50.71 | $50.71 | 37,092,131 |
2023-07-19 | $50.52 | $50.61 | $50.36 | $50.50 | $50.50 | 1,130,665 |
2023-07-18 | $49.99 | $50.45 | $49.99 | $50.33 | $50.33 | 1,023,287 |
2023-07-17 | $49.72 | $49.99 | $49.69 | $49.89 | $49.89 | 796,740 |
2023-07-14 | $50.25 | $50.27 | $49.89 | $49.90 | $49.90 | 886,820 |
2023-07-13 | $50.00 | $50.37 | $50.00 | $50.30 | $50.30 | 1,772,755 |
2023-07-12 | $49.38 | $49.77 | $49.37 | $49.65 | $49.65 | 1,527,000 |
2023-07-11 | $48.42 | $48.77 | $48.42 | $48.73 | $48.73 | 1,242,012 |
2023-07-10 | $48.10 | $48.33 | $48.10 | $48.27 | $48.27 | 1,683,476 |
2023-07-07 | $47.78 | $48.40 | $47.78 | $48.21 | $48.21 | 1,766,108 |
2023-07-06 | $47.92 | $47.94 | $47.46 | $47.71 | $47.71 | 1,869,028 |
2023-07-05 | $48.86 | $48.86 | $48.53 | $48.59 | $48.59 | 1,287,276 |
2023-07-03 | $49.08 | $49.20 | $48.56 | $49.14 | $49.14 | 911,709 |
2023-06-30 | $48.85 | $49.02 | $48.83 | $48.94 | $48.94 | 1,143,529 |
2023-06-29 | $48.18 | $48.46 | $48.17 | $48.46 | $48.46 | 2,149,478 |
2023-06-28 | $48.48 | $48.53 | $48.27 | $48.48 | $48.48 | 3,901,694 |
2023-06-27 | $48.30 | $48.47 | $48.12 | $48.47 | $48.47 | 1,452,933 |
2023-06-26 | $47.94 | $48.18 | $47.76 | $48.10 | $48.10 | 1,148,160 |
2023-06-23 | $47.92 | $48.04 | $47.50 | $47.90 | $47.90 | 1,478,269 |
2023-06-22 | $48.77 | $49.44 | $48.60 | $48.62 | $48.62 | 1,366,029 |
2023-06-21 | $48.83 | $49.20 | $48.70 | $49.06 | $49.06 | 1,346,439 |
2023-06-20 | $49.04 | $49.04 | $48.72 | $48.79 | $48.79 | 1,033,793 |
2023-06-16 | $49.78 | $49.78 | $49.38 | $49.39 | $49.39 | 1,518,071 |
2023-06-15 | $49.11 | $49.59 | $49.06 | $49.52 | $49.52 | 1,120,495 |
2023-06-14 | $49.11 | $49.31 | $48.72 | $49.00 | $49.00 | 1,869,784 |
2023-06-13 | $48.64 | $48.77 | $48.59 | $48.67 | $48.67 | 1,283,243 |
2023-06-12 | $48.23 | $48.26 | $48.04 | $48.15 | $48.15 | 1,185,737 |
2023-06-09 | $48.27 | $48.28 | $48.13 | $48.20 | $48.20 | 1,759,922 |
2023-06-08 | $48.01 | $48.28 | $47.93 | $48.26 | $48.26 | 1,122,106 |
2023-06-07 | $47.92 | $48.03 | $47.67 | $47.70 | $47.70 | 1,776,698 |
2023-06-06 | $48.91 | $49.32 | $48.85 | $49.28 | $47.96 | 2,256,630 |
2023-06-05 | $49.04 | $49.11 | $48.81 | $48.83 | $47.52 | 1,846,747 |
2023-06-02 | $48.85 | $49.16 | $48.85 | $49.11 | $49.11 | 1,697,873 |
2023-06-01 | $47.85 | $48.39 | $47.76 | $48.33 | $48.33 | 1,787,664 |
2023-05-31 | $47.68 | $47.69 | $47.27 | $47.60 | $47.60 | 4,592,151 |
2023-05-30 | $48.51 | $48.55 | $48.10 | $48.25 | $48.25 | 1,796,621 |
2023-05-26 | $48.39 | $49.02 | $48.39 | $48.67 | $48.67 | 992,426 |
2023-05-25 | $48.40 | $48.41 | $48.09 | $48.30 | $48.30 | 1,647,516 |
2023-05-24 | $48.93 | $48.94 | $48.57 | $48.60 | $48.60 | 1,206,620 |
2023-05-23 | $49.44 | $49.61 | $49.17 | $49.32 | $49.32 | 1,084,171 |
2023-05-22 | $49.68 | $49.82 | $49.62 | $49.76 | $49.76 | 1,846,991 |
2023-05-19 | $49.75 | $49.85 | $49.60 | $49.75 | $49.75 | 894,703 |
2023-05-18 | $49.49 | $49.53 | $49.23 | $49.53 | $49.53 | 852,061 |
2023-05-17 | $49.57 | $49.78 | $49.34 | $49.71 | $49.71 | 1,235,785 |
2023-05-16 | $49.75 | $49.80 | $49.41 | $49.41 | $49.41 | 711,031 |
2023-05-15 | $49.72 | $50.04 | $49.69 | $50.01 | $50.01 | 730,419 |
2023-05-12 | $49.72 | $49.80 | $49.40 | $49.59 | $49.59 | 936,790 |
2023-05-11 | $49.55 | $49.67 | $49.28 | $49.64 | $49.64 | 1,215,668 |
2023-05-10 | $50.32 | $50.32 | $49.68 | $50.03 | $50.03 | 1,031,465 |
2023-05-09 | $49.98 | $50.24 | $49.83 | $50.15 | $50.15 | 847,432 |
2023-05-08 | $50.24 | $50.41 | $50.17 | $50.24 | $50.24 | 1,162,144 |
2023-05-05 | $49.72 | $50.30 | $49.67 | $50.21 | $50.21 | 960,033 |
2023-05-04 | $49.37 | $49.48 | $49.14 | $49.29 | $49.29 | 1,309,150 |
2023-05-03 | $49.54 | $49.86 | $49.41 | $49.44 | $49.44 | 1,164,110 |
2023-05-02 | $49.69 | $49.69 | $49.09 | $49.41 | $49.41 | 1,242,553 |
2023-05-01 | $50.29 | $50.46 | $50.08 | $50.13 | $50.13 | 1,392,445 |
2023-04-28 | $49.86 | $50.24 | $49.71 | $50.22 | $50.22 | 1,424,844 |
2023-04-27 | $49.89 | $50.38 | $49.77 | $50.23 | $50.23 | 1,884,558 |
2023-04-26 | $49.85 | $50.00 | $49.53 | $49.59 | $49.59 | 1,726,015 |
2023-04-25 | $49.93 | $49.99 | $49.46 | $49.47 | $49.47 | 1,905,281 |
2023-04-24 | $50.01 | $50.50 | $49.99 | $50.19 | $50.19 | 1,072,909 |
2023-04-21 | $49.93 | $50.02 | $49.62 | $50.00 | $50.00 | 1,460,172 |
2023-04-20 | $49.84 | $50.05 | $49.72 | $49.93 | $49.93 | 1,519,854 |
2023-04-19 | $49.97 | $50.12 | $49.95 | $50.10 | $50.10 | 999,559 |
2023-04-18 | $50.16 | $50.17 | $49.98 | $50.15 | $50.15 | 1,270,511 |
2023-04-17 | $49.81 | $49.88 | $49.62 | $49.87 | $49.87 | 1,115,916 |
2023-04-14 | $50.13 | $50.29 | $49.79 | $49.96 | $49.96 | 1,152,112 |
2023-04-13 | $49.97 | $50.14 | $49.85 | $50.09 | $50.09 | 1,136,451 |
2023-04-12 | $49.82 | $49.87 | $49.51 | $49.65 | $49.65 | 1,542,477 |
2023-04-11 | $49.20 | $49.40 | $49.09 | $49.31 | $49.31 | 1,653,122 |
2023-04-10 | $48.71 | $49.06 | $48.71 | $49.03 | $49.03 | 2,272,690 |
2023-04-06 | $48.82 | $49.21 | $48.82 | $49.05 | $49.05 | 1,388,044 |
2023-04-05 | $48.85 | $48.95 | $48.54 | $48.75 | $48.75 | 3,450,745 |
2023-04-04 | $49.25 | $49.27 | $48.91 | $49.05 | $49.05 | 1,843,529 |
2023-04-03 | $48.80 | $49.15 | $48.80 | $49.10 | $49.10 | 1,979,554 |
2023-03-31 | $48.58 | $48.67 | $48.44 | $48.53 | $48.53 | 1,826,553 |
2023-03-30 | $48.34 | $48.49 | $48.29 | $48.35 | $48.35 | 3,231,225 |
2023-03-29 | $47.71 | $47.92 | $47.64 | $47.81 | $47.81 | 1,795,425 |
2023-03-28 | $47.04 | $47.41 | $47.04 | $47.28 | $47.28 | 1,956,411 |
2023-03-27 | $46.96 | $47.14 | $46.80 | $47.10 | $47.10 | 2,227,157 |
2023-03-24 | $46.24 | $46.55 | $46.02 | $46.49 | $46.49 | 2,688,967 |
2023-03-23 | $47.37 | $47.50 | $46.56 | $46.75 | $46.75 | 2,746,321 |
2023-03-22 | $47.27 | $47.77 | $46.95 | $46.95 | $46.95 | 3,032,302 |
2023-03-21 | $47.25 | $47.34 | $47.01 | $47.24 | $47.24 | 3,502,344 |
2023-03-20 | $46.10 | $46.58 | $46.02 | $46.37 | $46.37 | 7,104,880 |
2023-03-17 | $45.81 | $46.66 | $45.42 | $45.61 | $45.61 | 25,293,977 |
2023-03-16 | $45.55 | $46.44 | $45.42 | $46.44 | $46.44 | 1,807,813 |
2023-03-15 | $45.79 | $46.04 | $45.34 | $46.01 | $46.01 | 3,088,120 |
2023-03-14 | $47.59 | $47.75 | $47.34 | $47.68 | $47.68 | 1,988,208 |
2023-03-13 | $47.12 | $47.57 | $46.93 | $47.14 | $47.14 | 2,958,093 |
2023-03-10 | $48.25 | $48.45 | $47.76 | $47.86 | $47.86 | 2,379,637 |
2023-03-09 | $48.88 | $49.04 | $48.37 | $48.43 | $48.43 | 1,586,055 |
2023-03-08 | $48.73 | $49.11 | $48.73 | $48.89 | $48.89 | 1,394,635 |
2023-03-07 | $49.45 | $49.48 | $48.54 | $48.63 | $48.63 | 6,301,282 |
2023-03-06 | $49.54 | $49.67 | $49.42 | $49.51 | $49.51 | 1,664,730 |
2023-03-03 | $49.14 | $49.60 | $49.05 | $49.57 | $49.57 | 1,160,919 |
2023-03-02 | $48.61 | $48.91 | $48.46 | $48.87 | $48.87 | 1,389,709 |
2023-03-01 | $48.91 | $48.99 | $48.67 | $48.82 | $48.82 | 1,404,762 |
2023-02-28 | $48.77 | $48.88 | $48.52 | $48.55 | $48.55 | 1,600,775 |
2023-02-27 | $48.73 | $48.90 | $48.64 | $48.77 | $48.77 | 1,576,269 |
2023-02-24 | $48.19 | $48.33 | $48.00 | $48.24 | $48.24 | 2,223,180 |
2023-02-23 | $48.84 | $48.97 | $48.52 | $48.94 | $48.94 | 1,409,463 |
2023-02-22 | $48.85 | $48.91 | $48.53 | $48.68 | $48.68 | 1,374,695 |
2023-02-21 | $49.29 | $49.40 | $48.98 | $49.05 | $49.05 | 1,336,354 |
2023-02-17 | $49.12 | $49.44 | $48.99 | $49.40 | $49.40 | 3,606,000 |
2023-02-16 | $49.02 | $49.58 | $49.01 | $49.31 | $49.31 | 1,567,568 |
2023-02-15 | $49.04 | $49.40 | $48.99 | $49.40 | $49.40 | 1,635,636 |
2023-02-14 | $49.42 | $49.87 | $49.23 | $49.64 | $49.64 | 2,257,106 |
2023-02-13 | $49.15 | $49.54 | $49.09 | $49.53 | $49.53 | 2,528,611 |
2023-02-10 | $49.21 | $49.21 | $48.97 | $49.16 | $49.16 | 1,186,153 |
2023-02-09 | $49.90 | $49.90 | $49.21 | $49.30 | $49.30 | 1,665,972 |
2023-02-08 | $49.36 | $49.37 | $49.08 | $49.19 | $49.19 | 1,709,301 |
2023-02-07 | $48.75 | $49.35 | $48.62 | $49.30 | $49.30 | 3,154,117 |
2023-02-06 | $48.84 | $48.94 | $48.51 | $48.74 | $48.74 | 2,759,471 |
2023-02-03 | $49.34 | $49.58 | $49.08 | $49.23 | $49.23 | 3,183,282 |
2023-02-02 | $50.27 | $50.27 | $49.47 | $49.75 | $49.75 | 5,010,233 |
2023-02-01 | $49.63 | $50.20 | $49.23 | $50.02 | $50.02 | 5,172,510 |
2023-01-31 | $49.32 | $49.67 | $49.13 | $49.64 | $49.64 | 1,634,118 |
2023-01-30 | $49.57 | $49.71 | $49.38 | $49.40 | $49.40 | 1,480,842 |
2023-01-27 | $49.52 | $49.79 | $49.45 | $49.66 | $49.66 | 1,919,768 |
2023-01-26 | $49.76 | $49.78 | $49.34 | $49.76 | $49.76 | 1,490,200 |
2023-01-25 | $49.25 | $49.71 | $49.12 | $49.71 | $49.71 | 2,953,776 |
2023-01-24 | $49.05 | $49.42 | $48.84 | $49.30 | $49.30 | 2,017,731 |
2023-01-23 | $49.01 | $49.35 | $48.96 | $49.29 | $49.29 | 3,217,577 |
2023-01-20 | $48.67 | $49.20 | $48.65 | $49.20 | $49.20 | 2,737,203 |
2023-01-19 | $48.54 | $48.87 | $48.47 | $48.79 | $48.79 | 2,635,759 |
2023-01-18 | $49.58 | $49.58 | $48.76 | $48.76 | $48.76 | 1,893,101 |
2023-01-17 | $49.14 | $49.22 | $48.89 | $48.97 | $48.97 | 2,981,910 |
2023-01-13 | $48.61 | $49.03 | $48.49 | $49.01 | $49.01 | 2,793,280 |
2023-01-12 | $48.47 | $48.92 | $48.08 | $48.83 | $48.83 | 3,594,873 |
2023-01-11 | $47.82 | $47.94 | $47.72 | $47.93 | $47.93 | 9,288,067 |
2023-01-10 | $47.54 | $47.74 | $47.40 | $47.74 | $47.74 | 2,254,261 |
2023-01-09 | $47.87 | $48.04 | $47.57 | $47.58 | $47.58 | 3,801,149 |
2023-01-06 | $46.61 | $47.53 | $46.43 | $47.47 | $47.47 | 3,800,165 |
2023-01-05 | $46.39 | $46.55 | $46.26 | $46.43 | $46.43 | 2,663,135 |
2023-01-04 | $46.84 | $46.92 | $46.55 | $46.76 | $46.76 | 3,261,519 |
2023-01-03 | $46.27 | $46.60 | $46.07 | $46.25 | $46.25 | 4,511,686 |
2022-12-30 | $45.99 | $46.19 | $45.81 | $45.88 | $45.88 | 2,601,631 |
2022-12-29 | $46.02 | $46.31 | $46.00 | $46.19 | $46.19 | 2,546,518 |
2022-12-28 | $46.19 | $46.33 | $45.62 | $45.62 | $45.62 | 2,849,427 |
2022-12-27 | $46.01 | $46.24 | $45.84 | $46.15 | $46.15 | 3,201,829 |
2022-12-23 | $45.77 | $46.05 | $45.67 | $46.01 | $46.01 | 2,797,333 |
2022-12-22 | $45.86 | $45.94 | $45.33 | $45.76 | $45.76 | 2,703,889 |
2022-12-21 | $45.82 | $46.12 | $45.77 | $46.03 | $46.03 | 3,654,399 |
2022-12-20 | $45.33 | $45.68 | $45.31 | $45.50 | $45.50 | 2,700,426 |
2022-12-19 | $45.32 | $45.38 | $44.95 | $45.05 | $45.05 | 2,887,586 |
2022-12-16 | $44.91 | $45.18 | $44.79 | $45.05 | $45.05 | 3,796,354 |
2022-12-15 | $45.98 | $46.00 | $45.24 | $45.38 | $45.38 | 4,798,236 |
2022-12-14 | $46.45 | $46.74 | $46.09 | $46.47 | $46.47 | 4,729,999 |
2022-12-13 | $46.96 | $47.04 | $46.30 | $46.45 | $46.45 | 3,248,042 |
2022-12-12 | $46.21 | $46.34 | $46.06 | $46.34 | $45.81 | 2,191,276 |
2022-12-09 | $46.24 | $46.91 | $46.22 | $46.30 | $45.77 | 3,275,623 |
2022-12-08 | $46.09 | $46.29 | $45.95 | $46.18 | $45.65 | 2,161,921 |
2022-12-07 | $46.25 | $46.33 | $45.95 | $46.11 | $45.58 | 4,847,805 |
2022-12-06 | $46.26 | $46.44 | $45.85 | $46.13 | $45.60 | 2,922,827 |
2022-12-05 | $46.60 | $46.78 | $46.04 | $46.18 | $45.65 | 3,008,771 |
2022-12-02 | $46.35 | $46.82 | $46.29 | $46.70 | $46.17 | 1,680,942 |
2022-12-01 | $46.93 | $46.99 | $46.49 | $46.73 | $46.20 | 2,923,198 |
2022-11-30 | $46.05 | $46.61 | $45.64 | $46.49 | $45.96 | 3,455,634 |
2022-11-29 | $45.66 | $46.07 | $45.66 | $45.87 | $45.35 | 2,799,035 |
2022-11-28 | $45.82 | $45.95 | $45.41 | $45.47 | $44.95 | 2,891,207 |
2022-11-25 | $45.92 | $46.18 | $45.91 | $46.10 | $46.10 | 872,885 |
2022-11-23 | $45.49 | $45.83 | $45.41 | $45.81 | $45.81 | 2,402,574 |
2022-11-22 | $45.03 | $45.41 | $45.03 | $45.38 | $45.38 | 8,730,011 |
2022-11-21 | $44.64 | $44.73 | $44.41 | $44.69 | $44.69 | 2,263,821 |
2022-11-18 | $45.00 | $45.07 | $44.80 | $45.00 | $45.00 | 2,018,276 |
2022-11-17 | $44.17 | $44.84 | $44.17 | $44.82 | $44.82 | 3,863,073 |
2022-11-16 | $44.95 | $45.04 | $44.62 | $44.82 | $44.82 | 7,747,440 |
2022-11-15 | $45.24 | $45.44 | $44.43 | $44.82 | $44.82 | 8,411,066 |
2022-11-14 | $44.61 | $44.94 | $44.54 | $44.59 | $44.59 | 3,959,949 |
2022-11-11 | $44.65 | $45.02 | $44.40 | $44.89 | $44.89 | 3,402,705 |
2022-11-10 | $43.90 | $44.25 | $43.57 | $44.18 | $44.18 | 8,055,739 |
2022-11-09 | $42.62 | $42.90 | $42.30 | $42.30 | $42.30 | 3,136,440 |
2022-11-08 | $42.73 | $43.19 | $42.55 | $43.00 | $43.00 | 6,357,268 |
2022-11-07 | $42.66 | $42.79 | $42.49 | $42.62 | $42.62 | 4,236,724 |
2022-11-04 | $42.00 | $42.52 | $41.85 | $42.50 | $42.50 | 4,048,195 |
2022-11-03 | $40.65 | $41.04 | $40.55 | $40.89 | $40.89 | 5,890,447 |
2022-11-02 | $41.74 | $42.21 | $41.10 | $41.10 | $41.10 | 7,731,566 |
2022-11-01 | $42.21 | $42.21 | $41.53 | $41.72 | $41.72 | 3,991,683 |
2022-10-31 | $41.29 | $41.43 | $41.13 | $41.29 | $41.29 | 6,820,358 |
2022-10-28 | $41.34 | $41.67 | $41.18 | $41.67 | $41.67 | 2,646,503 |
2022-10-27 | $41.46 | $41.77 | $41.29 | $41.30 | $41.30 | 4,441,413 |
2022-10-26 | $41.18 | $41.71 | $41.14 | $41.49 | $41.49 | 3,586,918 |
2022-10-25 | $40.64 | $41.13 | $40.58 | $41.11 | $41.11 | 3,807,139 |
2022-10-24 | $40.27 | $40.59 | $40.13 | $40.42 | $40.42 | 3,837,343 |
2022-10-21 | $39.26 | $40.41 | $39.19 | $40.38 | $40.38 | 4,957,571 |
2022-10-20 | $39.90 | $40.19 | $38.94 | $39.65 | $39.65 | 15,503,427 |
2022-10-19 | $39.72 | $39.89 | $39.43 | $39.67 | $39.67 | 2,952,498 |
2022-10-18 | $40.35 | $40.35 | $39.71 | $40.02 | $40.02 | 3,028,297 |
2022-10-17 | $39.81 | $40.01 | $39.77 | $39.81 | $39.81 | 2,652,741 |
2022-10-14 | $39.66 | $39.81 | $38.89 | $38.94 | $38.94 | 3,248,543 |
2022-10-13 | $38.18 | $39.70 | $38.08 | $39.55 | $39.55 | 5,876,569 |
2022-10-12 | $38.47 | $38.73 | $38.39 | $38.50 | $38.50 | 4,101,392 |
2022-10-11 | $38.94 | $39.32 | $38.59 | $38.67 | $38.67 | 4,079,437 |
2022-10-10 | $39.37 | $39.39 | $38.93 | $39.14 | $39.14 | 2,605,971 |
2022-10-07 | $39.56 | $39.67 | $39.13 | $39.27 | $39.27 | 2,885,996 |
2022-10-06 | $39.91 | $40.04 | $39.62 | $39.69 | $39.69 | 3,792,234 |
2022-10-05 | $40.38 | $40.66 | $39.99 | $40.45 | $40.45 | 2,957,477 |
2022-10-04 | $40.43 | $41.04 | $40.35 | $41.00 | $41.00 | 3,818,781 |
2022-10-03 | $39.19 | $39.67 | $39.01 | $39.49 | $39.49 | 6,513,821 |
2022-09-30 | $38.69 | $39.11 | $38.53 | $38.53 | $38.53 | 5,235,944 |
2022-09-29 | $38.64 | $38.87 | $38.26 | $38.84 | $38.84 | 4,000,351 |
2022-09-28 | $38.37 | $39.33 | $38.17 | $39.22 | $39.22 | 6,267,834 |
2022-09-27 | $39.03 | $39.05 | $38.24 | $38.45 | $38.45 | 6,902,255 |
2022-09-26 | $39.19 | $39.27 | $38.51 | $38.72 | $38.72 | 12,560,396 |
2022-09-23 | $40.06 | $40.06 | $39.22 | $39.52 | $39.52 | 5,480,636 |
2022-09-22 | $41.28 | $41.39 | $40.90 | $41.05 | $41.05 | 3,000,742 |
2022-09-21 | $41.46 | $41.77 | $40.94 | $40.94 | $40.94 | 5,055,502 |
2022-09-20 | $41.71 | $41.90 | $41.31 | $41.53 | $41.53 | 3,781,375 |
2022-09-19 | $41.50 | $42.20 | $41.49 | $42.19 | $42.19 | 2,868,009 |
2022-09-16 | $41.91 | $42.15 | $41.79 | $42.03 | $42.03 | 3,810,849 |
2022-09-15 | $42.18 | $42.47 | $42.08 | $42.17 | $42.17 | 3,743,385 |
2022-09-14 | $42.26 | $42.47 | $42.10 | $42.34 | $42.34 | 1,834,525 |
2022-09-13 | $42.75 | $43.00 | $42.13 | $42.15 | $42.15 | 1,793,838 |
2022-09-12 | $43.36 | $43.68 | $43.35 | $43.45 | $43.45 | 1,940,581 |
2022-09-09 | $42.99 | $42.99 | $42.54 | $42.79 | $42.79 | 2,252,378 |
2022-09-08 | $41.16 | $41.81 | $41.16 | $41.79 | $41.79 | 2,686,108 |
2022-09-07 | $41.05 | $41.69 | $41.02 | $41.68 | $41.68 | 2,623,054 |
2022-09-06 | $41.95 | $41.95 | $41.38 | $41.48 | $41.48 | 3,619,415 |
2022-09-02 | $42.10 | $42.48 | $41.51 | $41.64 | $41.64 | 2,032,087 |
2022-09-01 | $41.70 | $41.78 | $41.34 | $41.74 | $41.74 | 2,468,915 |
2022-08-31 | $42.52 | $42.66 | $42.27 | $42.28 | $42.28 | 1,945,376 |
2022-08-30 | $43.19 | $43.25 | $42.51 | $42.58 | $42.58 | 2,901,422 |
2022-08-29 | $42.73 | $43.13 | $42.66 | $42.97 | $42.97 | 1,987,538 |
2022-08-26 | $43.87 | $44.00 | $42.89 | $42.93 | $42.93 | 1,543,873 |
2022-08-25 | $43.45 | $43.83 | $43.41 | $43.83 | $43.83 | 2,199,338 |
2022-08-24 | $43.18 | $43.57 | $43.15 | $43.41 | $43.41 | 1,283,990 |
2022-08-23 | $43.26 | $43.75 | $43.26 | $43.49 | $43.49 | 2,618,201 |
2022-08-22 | $43.48 | $43.48 | $43.18 | $43.28 | $43.28 | 2,498,636 |
2022-08-19 | $44.07 | $44.07 | $43.78 | $43.88 | $43.88 | 1,256,776 |
2022-08-18 | $44.61 | $44.61 | $44.32 | $44.45 | $44.45 | 1,417,461 |
2022-08-17 | $44.54 | $44.81 | $44.36 | $44.58 | $44.58 | 1,984,053 |
2022-08-16 | $44.75 | $45.07 | $44.69 | $45.04 | $45.04 | 3,261,608 |
2022-08-15 | $44.83 | $44.84 | $44.59 | $44.79 | $44.79 | 2,402,165 |
2022-08-12 | $45.06 | $45.25 | $44.87 | $45.24 | $45.24 | 1,588,834 |
2022-08-11 | $45.06 | $45.19 | $44.89 | $44.96 | $44.96 | 2,094,432 |
2022-08-10 | $45.01 | $45.11 | $44.78 | $44.93 | $44.93 | 2,325,645 |
2022-08-09 | $44.15 | $44.31 | $44.03 | $44.11 | $44.11 | 2,285,947 |
2022-08-08 | $44.35 | $44.48 | $44.12 | $44.16 | $44.16 | 2,118,119 |
2022-08-05 | $43.68 | $44.06 | $43.61 | $43.98 | $43.98 | 2,339,581 |
2022-08-04 | $43.99 | $44.11 | $43.90 | $44.00 | $44.00 | 2,103,700 |
2022-08-03 | $44.03 | $44.05 | $43.71 | $43.98 | $43.98 | 3,937,840 |
2022-08-02 | $44.12 | $44.25 | $43.74 | $43.75 | $43.75 | 2,085,160 |
2022-08-01 | $44.51 | $44.58 | $44.20 | $44.37 | $44.37 | 3,351,138 |
2022-07-29 | $43.90 | $44.34 | $43.75 | $44.33 | $44.33 | 2,534,784 |
2022-07-28 | $43.66 | $43.84 | $43.31 | $43.77 | $43.77 | 2,446,383 |
2022-07-27 | $43.23 | $43.78 | $43.06 | $43.67 | $43.67 | 4,716,798 |
2022-07-26 | $42.98 | $43.12 | $42.84 | $42.85 | $42.85 | 2,461,194 |
2022-07-25 | $43.43 | $43.43 | $43.11 | $43.31 | $43.31 | 4,177,695 |
2022-07-22 | $43.03 | $43.43 | $42.68 | $42.84 | $42.84 | 5,852,602 |
2022-07-21 | $42.48 | $42.99 | $42.34 | $42.95 | $42.95 | 28,331,664 |
2022-07-20 | $43.07 | $43.16 | $42.63 | $42.84 | $42.84 | 4,212,425 |
2022-07-19 | $43.02 | $43.32 | $42.89 | $43.28 | $43.28 | 2,541,263 |
2022-07-18 | $42.55 | $42.68 | $42.11 | $42.19 | $42.19 | 3,383,645 |
2022-07-15 | $41.61 | $41.89 | $41.32 | $41.86 | $41.86 | 3,750,711 |
2022-07-14 | $41.07 | $41.23 | $40.66 | $41.21 | $41.21 | 2,851,036 |
2022-07-13 | $41.86 | $42.25 | $41.56 | $42.05 | $42.05 | 3,476,172 |
2022-07-12 | $42.00 | $42.48 | $41.93 | $42.18 | $42.18 | 2,175,243 |
2022-07-11 | $42.38 | $42.45 | $42.17 | $42.23 | $42.23 | 2,743,251 |
2022-07-08 | $42.88 | $43.03 | $42.59 | $42.89 | $42.89 | 1,814,612 |
2022-07-07 | $42.57 | $42.78 | $42.52 | $42.73 | $42.73 | 2,517,507 |
2022-07-06 | $41.96 | $42.13 | $41.63 | $42.07 | $42.07 | 3,506,770 |
2022-07-05 | $42.03 | $42.29 | $41.68 | $42.28 | $42.28 | 3,074,727 |
2022-07-01 | $42.87 | $43.54 | $42.65 | $43.54 | $43.54 | 2,161,097 |
2022-06-30 | $42.96 | $43.52 | $42.81 | $43.40 | $43.40 | 3,743,548 |
2022-06-29 | $44.15 | $44.22 | $43.82 | $43.83 | $43.83 | 2,531,445 |
2022-06-28 | $44.55 | $44.85 | $44.15 | $44.18 | $44.18 | 3,813,912 |
2022-06-27 | $44.18 | $44.50 | $44.12 | $44.21 | $44.21 | 3,766,227 |
2022-06-24 | $43.75 | $44.33 | $43.66 | $44.33 | $44.33 | 3,459,570 |
2022-06-23 | $43.54 | $43.57 | $42.92 | $43.33 | $43.33 | 3,740,885 |
2022-06-22 | $43.62 | $44.06 | $43.39 | $43.74 | $43.74 | 4,802,117 |
2022-06-21 | $44.25 | $44.35 | $44.09 | $44.23 | $44.23 | 7,396,474 |
2022-06-17 | $43.86 | $43.86 | $43.17 | $43.38 | $43.38 | 3,922,078 |
2022-06-16 | $43.76 | $44.14 | $43.48 | $43.83 | $43.83 | 3,637,872 |
2022-06-15 | $44.53 | $44.90 | $43.87 | $44.72 | $44.72 | 5,771,354 |
2022-06-14 | $44.26 | $44.45 | $43.49 | $43.86 | $43.86 | 4,836,508 |
2022-06-13 | $44.57 | $44.69 | $44.08 | $44.26 | $44.26 | 5,339,361 |
2022-06-10 | $45.77 | $45.79 | $45.41 | $45.56 | $45.56 | 4,197,076 |
2022-06-09 | $47.35 | $47.49 | $46.70 | $46.70 | $46.70 | 2,945,412 |
2022-06-08 | $49.21 | $49.37 | $48.96 | $49.03 | $47.62 | 2,892,076 |
2022-06-07 | $49.17 | $49.81 | $49.10 | $49.81 | $48.38 | 4,899,952 |
2022-06-06 | $49.86 | $49.89 | $49.43 | $49.53 | $48.11 | 1,897,484 |
2022-06-03 | $49.43 | $49.46 | $49.19 | $49.33 | $47.92 | 2,993,588 |
2022-06-02 | $49.55 | $49.93 | $49.21 | $49.93 | $48.50 | 2,860,854 |
2022-06-01 | $49.76 | $49.76 | $48.87 | $49.17 | $47.76 | 2,678,240 |
2022-05-31 | $49.55 | $49.67 | $49.29 | $49.42 | $48.00 | 3,753,418 |
2022-05-27 | $49.75 | $49.91 | $49.67 | $49.90 | $48.47 | 1,969,529 |
2022-05-26 | $49.26 | $49.64 | $49.24 | $49.56 | $48.14 | 2,454,213 |
2022-05-25 | $48.67 | $49.28 | $48.67 | $49.08 | $47.67 | 2,967,792 |
2022-05-24 | $48.70 | $49.13 | $48.58 | $49.03 | $47.62 | 3,966,491 |
2022-05-23 | $48.47 | $48.98 | $48.47 | $48.84 | $47.44 | 4,189,770 |
2022-05-20 | $48.15 | $48.21 | $47.41 | $47.97 | $46.59 | 3,622,453 |
2022-05-19 | $47.15 | $47.87 | $47.12 | $47.64 | $46.27 | 4,958,015 |
2022-05-18 | $47.90 | $47.93 | $47.14 | $47.20 | $45.85 | 7,879,670 |
2022-05-17 | $47.99 | $48.15 | $47.79 | $48.13 | $46.75 | 3,233,644 |
2022-05-16 | $47.01 | $47.45 | $46.84 | $47.26 | $45.90 | 3,097,499 |
2022-05-13 | $46.60 | $47.06 | $46.48 | $47.02 | $45.67 | 2,997,655 |
2022-05-12 | $45.88 | $46.29 | $45.63 | $45.98 | $44.66 | 4,164,740 |
2022-05-11 | $46.56 | $47.05 | $46.05 | $46.11 | $44.79 | 4,428,182 |
2022-05-10 | $46.78 | $46.99 | $45.97 | $46.31 | $44.98 | 5,009,615 |
2022-05-09 | $46.61 | $46.63 | $46.01 | $46.15 | $44.83 | 4,922,242 |
2022-05-06 | $47.46 | $47.53 | $47.04 | $47.33 | $45.97 | 5,033,696 |
2022-05-05 | $48.28 | $48.28 | $47.12 | $47.56 | $46.20 | 5,327,008 |
2022-05-04 | $48.21 | $48.95 | $47.66 | $48.85 | $47.45 | 3,527,010 |
2022-05-03 | $47.88 | $48.22 | $47.86 | $48.07 | $46.69 | 3,322,651 |
2022-05-02 | $47.62 | $47.65 | $46.97 | $47.45 | $46.09 | 4,395,816 |
2022-04-29 | $48.27 | $48.51 | $47.54 | $47.61 | $46.24 | 3,191,820 |
2022-04-28 | $47.84 | $48.16 | $47.38 | $48.09 | $46.71 | 3,162,200 |
2022-04-27 | $47.50 | $47.72 | $47.22 | $47.48 | $46.12 | 7,424,429 |
2022-04-26 | $48.04 | $48.14 | $47.28 | $47.28 | $45.92 | 4,289,623 |
2022-04-25 | $48.23 | $48.53 | $47.75 | $48.45 | $47.06 | 3,888,241 |
2022-04-22 | $49.59 | $49.59 | $48.77 | $48.82 | $47.42 | 2,839,951 |
2022-04-21 | $50.59 | $50.75 | $49.64 | $49.73 | $48.30 | 6,177,847 |
2022-04-20 | $50.17 | $50.39 | $50.12 | $50.26 | $48.82 | 2,392,072 |
2022-04-19 | $49.50 | $49.88 | $49.46 | $49.87 | $48.44 | 2,470,924 |
2022-04-18 | $49.69 | $49.98 | $49.54 | $49.66 | $48.24 | 2,218,731 |
2022-04-14 | $50.03 | $50.04 | $49.72 | $49.79 | $48.36 | 2,251,734 |
2022-04-13 | $49.40 | $49.89 | $49.35 | $49.89 | $48.46 | 2,937,766 |
2022-04-12 | $49.77 | $49.83 | $49.28 | $49.37 | $47.95 | 3,667,519 |
2022-04-11 | $50.09 | $50.09 | $49.65 | $49.68 | $48.25 | 2,615,913 |
2022-04-08 | $49.69 | $50.11 | $49.64 | $49.96 | $48.53 | 2,903,208 |
2022-04-07 | $49.82 | $49.87 | $49.28 | $49.75 | $48.32 | 4,835,823 |
2022-04-06 | $49.64 | $49.93 | $49.42 | $49.67 | $48.25 | 3,569,760 |
2022-04-05 | $50.27 | $50.54 | $49.94 | $50.06 | $48.62 | 3,073,161 |
2022-04-04 | $50.58 | $50.72 | $50.41 | $50.66 | $49.21 | 4,608,528 |
2022-04-01 | $50.66 | $50.78 | $50.40 | $50.78 | $49.32 | 3,254,913 |
2022-03-31 | $50.70 | $50.87 | $50.19 | $50.26 | $48.82 | 3,619,790 |
2022-03-30 | $51.06 | $51.24 | $50.72 | $51.04 | $49.58 | 4,544,343 |
2022-03-29 | $51.21 | $51.22 | $50.68 | $51.05 | $49.59 | 5,241,353 |
2022-03-28 | $50.23 | $50.23 | $49.87 | $50.18 | $48.74 | 3,874,392 |
2022-03-25 | $50.18 | $50.44 | $50.10 | $50.42 | $48.97 | 2,238,467 |
2022-03-24 | $50.08 | $50.28 | $49.94 | $50.21 | $48.77 | 2,756,037 |
2022-03-23 | $49.89 | $50.10 | $49.83 | $49.87 | $48.44 | 4,122,199 |
2022-03-22 | $50.39 | $50.54 | $50.21 | $50.41 | $48.96 | 4,052,330 |
2022-03-21 | $50.00 | $50.12 | $49.66 | $49.83 | $48.40 | 4,150,298 |
2022-03-18 | $49.27 | $49.97 | $49.16 | $49.93 | $48.50 | 4,547,551 |
2022-03-17 | $49.05 | $49.80 | $49.05 | $49.71 | $48.28 | 3,796,107 |
2022-03-16 | $48.79 | $49.39 | $48.01 | $49.37 | $47.95 | 4,606,636 |
2022-03-15 | $47.87 | $48.14 | $47.57 | $48.06 | $46.68 | 5,638,731 |
2022-03-14 | $47.85 | $48.15 | $47.54 | $47.72 | $46.35 | 7,068,556 |
2022-03-11 | $47.85 | $47.99 | $47.08 | $47.16 | $45.81 | 16,882,766 |
2022-03-10 | $47.35 | $47.82 | $47.26 | $47.47 | $46.11 | 4,694,165 |
2022-03-09 | $47.80 | $48.30 | $47.37 | $47.95 | $46.58 | 7,353,739 |
2022-03-08 | $46.35 | $46.98 | $45.73 | $46.16 | $44.84 | 8,957,091 |
2022-03-07 | $46.81 | $46.86 | $45.47 | $45.64 | $44.33 | 9,698,672 |
2022-03-04 | $47.16 | $47.25 | $46.64 | $47.09 | $45.74 | 7,579,638 |
2022-03-03 | $49.16 | $49.26 | $48.34 | $48.56 | $47.17 | 7,165,275 |
2022-03-02 | $49.19 | $49.56 | $49.03 | $49.46 | $48.04 | 6,899,496 |
2022-03-01 | $49.65 | $49.83 | $48.44 | $48.74 | $47.34 | 7,725,346 |
2022-02-28 | $49.97 | $50.53 | $49.70 | $49.95 | $48.52 | 5,246,044 |
2022-02-25 | $50.31 | $51.20 | $50.31 | $51.13 | $49.66 | 4,431,289 |
2022-02-24 | $49.04 | $49.70 | $48.62 | $49.63 | $48.21 | 10,738,773 |
2022-02-23 | $52.01 | $52.01 | $51.10 | $51.18 | $49.71 | 4,198,264 |
2022-02-22 | $51.58 | $51.84 | $51.15 | $51.42 | $49.95 | 4,589,600 |
2022-02-18 | $52.33 | $52.47 | $52.00 | $52.19 | $50.69 | 2,860,525 |
2022-02-17 | $52.56 | $52.65 | $52.27 | $52.37 | $50.87 | 2,785,668 |
2022-02-16 | $52.48 | $53.10 | $52.48 | $53.00 | $51.48 | 3,922,356 |
2022-02-15 | $52.53 | $52.76 | $52.34 | $52.74 | $51.23 | 3,128,662 |
2022-02-14 | $52.24 | $52.27 | $51.77 | $52.10 | $50.61 | 5,622,729 |
2022-02-11 | $53.00 | $53.29 | $52.37 | $52.54 | $51.03 | 7,301,091 |
2022-02-10 | $52.94 | $53.64 | $52.88 | $53.03 | $51.51 | 5,013,889 |
2022-02-09 | $53.24 | $53.42 | $53.24 | $53.35 | $51.82 | 3,472,083 |
2022-02-08 | $52.60 | $52.92 | $52.47 | $52.88 | $51.36 | 3,579,930 |
2022-02-07 | $52.21 | $52.62 | $52.20 | $52.40 | $50.90 | 4,032,138 |
2022-02-04 | $51.73 | $52.32 | $51.73 | $52.10 | $50.61 | 6,865,325 |
2022-02-03 | $52.29 | $52.42 | $52.08 | $52.15 | $50.65 | 4,483,492 |
2022-02-02 | $52.29 | $52.41 | $52.06 | $52.30 | $50.80 | 4,090,816 |
2022-02-01 | $51.76 | $51.99 | $51.52 | $51.97 | $50.48 | 5,629,317 |
2022-01-31 | $50.93 | $51.47 | $50.78 | $51.44 | $49.97 | 4,612,018 |
2022-01-28 | $50.63 | $51.05 | $50.37 | $51.04 | $49.58 | 6,846,368 |
2022-01-27 | $51.34 | $51.72 | $50.85 | $51.07 | $49.61 | 8,375,698 |
2022-01-26 | $51.74 | $51.80 | $50.80 | $51.09 | $49.63 | 5,097,824 |
2022-01-25 | $50.68 | $51.49 | $50.32 | $51.25 | $49.78 | 5,153,470 |
2022-01-24 | $50.66 | $51.01 | $49.87 | $51.01 | $49.55 | 8,759,884 |
2022-01-21 | $51.95 | $52.05 | $51.52 | $51.56 | $50.08 | 5,849,196 |
2022-01-20 | $52.56 | $52.83 | $52.10 | $52.14 | $50.65 | 6,073,964 |
2022-01-19 | $52.85 | $52.97 | $52.58 | $52.67 | $51.16 | 4,692,851 |
2022-01-18 | $52.78 | $52.94 | $51.72 | $52.80 | $51.29 | 7,085,277 |
2022-01-14 | $53.02 | $53.36 | $53.01 | $53.33 | $51.80 | 4,506,533 |
2022-01-13 | $53.31 | $53.51 | $53.09 | $53.18 | $51.66 | 3,932,465 |
2022-01-12 | $52.81 | $53.09 | $52.68 | $53.07 | $51.55 | 5,390,989 |
2022-01-11 | $51.97 | $52.51 | $51.84 | $52.48 | $50.98 | 4,114,904 |
2022-01-10 | $51.70 | $51.92 | $51.49 | $51.92 | $50.43 | 4,122,251 |
2022-01-07 | $51.66 | $52.07 | $51.58 | $52.04 | $50.55 | 4,958,299 |
2022-01-06 | $51.67 | $51.76 | $51.44 | $51.56 | $50.08 | 3,501,472 |
2022-01-05 | $51.86 | $52.02 | $51.36 | $51.39 | $49.92 | 3,433,056 |
2022-01-04 | $51.31 | $51.69 | $51.31 | $51.51 | $50.03 | 1,850,474 |
2022-01-03 | $50.80 | $50.90 | $50.61 | $50.84 | $49.38 | 4,962,433 |
2021-12-31 | $50.45 | $50.72 | $50.33 | $50.39 | $48.95 | 1,412,737 |
2021-12-30 | $50.60 | $50.68 | $50.36 | $50.36 | $48.92 | 1,960,772 |
2021-12-29 | $50.65 | $50.74 | $50.54 | $50.63 | $49.08 | 2,702,057 |
2021-12-28 | $50.65 | $50.80 | $50.55 | $50.69 | $49.13 | 2,141,701 |
2021-12-27 | $50.21 | $50.62 | $50.21 | $50.61 | $49.06 | 2,225,797 |
2021-12-23 | $50.12 | $50.40 | $50.00 | $50.31 | $48.77 | 1,668,260 |
2021-12-22 | $49.51 | $49.99 | $49.36 | $49.97 | $48.44 | 2,143,742 |
2021-12-21 | $49.40 | $49.62 | $49.30 | $49.57 | $48.05 | 3,083,978 |
2021-12-20 | $48.93 | $49.04 | $48.68 | $49.04 | $47.53 | 4,328,047 |
2021-12-17 | $49.61 | $49.62 | $49.18 | $49.19 | $47.68 | 3,510,743 |
2021-12-16 | $49.90 | $49.97 | $49.64 | $49.75 | $48.22 | 3,677,630 |
2021-12-15 | $49.20 | $49.50 | $48.91 | $49.46 | $47.94 | 4,979,831 |
2021-12-14 | $49.03 | $49.33 | $48.93 | $49.02 | $47.51 | 3,144,258 |
2021-12-13 | $49.26 | $49.31 | $48.96 | $48.97 | $47.47 | 2,706,873 |
2021-12-10 | $50.63 | $50.66 | $50.42 | $50.62 | $48.01 | 2,077,969 |
2021-12-09 | $50.53 | $50.54 | $50.36 | $50.47 | $47.87 | 1,758,294 |
2021-12-08 | $50.80 | $50.86 | $50.69 | $50.83 | $48.22 | 2,089,550 |
2021-12-07 | $50.51 | $50.83 | $50.51 | $50.78 | $48.17 | 1,927,167 |
2021-12-06 | $49.96 | $50.21 | $49.79 | $50.02 | $47.45 | 4,022,041 |
2021-12-03 | $49.78 | $49.82 | $49.21 | $49.47 | $46.93 | 3,448,761 |
2021-12-02 | $49.31 | $49.79 | $49.22 | $49.67 | $47.12 | 3,786,470 |
2021-12-01 | $49.75 | $50.00 | $48.80 | $48.80 | $46.29 | 5,597,850 |
2021-11-30 | $49.31 | $49.37 | $48.56 | $48.93 | $46.42 | 6,513,562 |
2021-11-29 | $49.75 | $49.75 | $49.23 | $49.38 | $46.84 | 3,226,707 |
2021-11-26 | $49.75 | $49.75 | $49.10 | $49.29 | $46.76 | 2,262,435 |
2021-11-24 | $50.81 | $51.04 | $50.75 | $51.02 | $48.40 | 2,273,358 |
2021-11-23 | $51.14 | $51.38 | $51.12 | $51.34 | $48.70 | 2,138,321 |
2021-11-22 | $51.07 | $51.34 | $51.02 | $51.04 | $48.42 | 1,530,485 |
2021-11-19 | $51.23 | $51.23 | $51.00 | $51.02 | $48.40 | 1,802,318 |
2021-11-18 | $51.67 | $51.72 | $51.42 | $51.71 | $49.05 | 2,301,273 |
2021-11-17 | $51.78 | $51.83 | $51.68 | $51.76 | $49.10 | 1,653,752 |
2021-11-16 | $52.17 | $52.19 | $51.95 | $51.95 | $49.28 | 1,589,887 |
2021-11-15 | $52.30 | $52.34 | $52.10 | $52.13 | $49.45 | 1,711,460 |
2021-11-12 | $52.21 | $52.27 | $52.10 | $52.23 | $49.55 | 1,041,492 |
2021-11-11 | $52.17 | $52.20 | $52.01 | $52.07 | $49.39 | 1,979,724 |
2021-11-10 | $52.36 | $52.47 | $51.89 | $51.91 | $49.24 | 2,384,508 |
2021-11-09 | $52.54 | $52.54 | $52.18 | $52.32 | $49.63 | 2,626,398 |
2021-11-08 | $52.54 | $52.63 | $52.45 | $52.51 | $49.81 | 1,674,627 |
2021-11-05 | $52.45 | $52.52 | $52.29 | $52.50 | $49.80 | 1,497,202 |
2021-11-04 | $52.42 | $52.43 | $52.12 | $52.26 | $49.57 | 2,221,627 |
2021-11-03 | $52.20 | $52.64 | $51.99 | $52.57 | $49.87 | 1,350,296 |
2021-11-02 | $52.30 | $52.31 | $52.16 | $52.22 | $49.54 | 1,423,028 |
2021-11-01 | $52.31 | $52.57 | $52.27 | $52.56 | $49.86 | 2,089,061 |
2021-10-29 | $51.98 | $52.07 | $51.87 | $51.98 | $49.31 | 2,613,972 |
2021-10-28 | $52.24 | $52.44 | $52.13 | $52.40 | $49.71 | 2,132,726 |
2021-10-27 | $52.29 | $52.35 | $52.03 | $52.03 | $49.36 | 2,846,903 |
2021-10-26 | $52.52 | $52.55 | $52.24 | $52.31 | $49.62 | 1,517,704 |
2021-10-25 | $52.20 | $52.26 | $52.04 | $52.16 | $49.48 | 1,458,196 |
2021-10-22 | $52.22 | $52.37 | $52.01 | $52.25 | $49.57 | 3,538,719 |
2021-10-21 | $52.06 | $52.22 | $51.94 | $52.05 | $49.38 | 2,293,003 |
2021-10-20 | $52.22 | $52.58 | $52.22 | $52.51 | $49.81 | 1,694,442 |
2021-10-19 | $52.23 | $52.34 | $52.17 | $52.26 | $49.57 | 1,193,016 |
2021-10-18 | $51.94 | $52.07 | $51.83 | $52.00 | $49.33 | 2,023,747 |
2021-10-15 | $52.17 | $52.29 | $52.09 | $52.24 | $49.56 | 2,503,826 |
2021-10-14 | $51.84 | $51.95 | $51.76 | $51.86 | $49.20 | 2,290,526 |
2021-10-13 | $51.25 | $51.51 | $51.07 | $51.49 | $48.84 | 3,347,160 |
2021-10-12 | $51.30 | $51.45 | $51.15 | $51.25 | $48.62 | 1,999,761 |
2021-10-11 | $51.56 | $51.69 | $51.21 | $51.21 | $48.58 | 1,613,890 |
2021-10-08 | $51.37 | $51.42 | $51.20 | $51.27 | $48.64 | 2,050,026 |
2021-10-07 | $51.09 | $51.38 | $51.08 | $51.16 | $48.53 | 2,693,597 |
2021-10-06 | $50.36 | $50.81 | $50.18 | $50.80 | $48.19 | 3,077,020 |
2021-10-05 | $50.95 | $51.34 | $50.83 | $51.16 | $48.53 | 1,430,625 |
2021-10-04 | $50.96 | $51.21 | $50.58 | $50.76 | $48.15 | 2,168,252 |
2021-10-01 | $50.90 | $51.16 | $50.55 | $50.99 | $48.37 | 2,301,528 |
2021-09-30 | $51.18 | $51.22 | $50.76 | $50.85 | $48.24 | 2,190,582 |
2021-09-29 | $51.36 | $51.44 | $51.16 | $51.22 | $48.59 | 3,046,114 |
2021-09-28 | $51.51 | $51.62 | $51.07 | $51.23 | $48.60 | 2,901,573 |
2021-09-27 | $51.81 | $52.07 | $51.77 | $52.02 | $49.35 | 1,344,249 |
2021-09-24 | $51.36 | $51.60 | $51.36 | $51.48 | $48.83 | 3,127,959 |
2021-09-23 | $51.63 | $51.93 | $51.56 | $51.83 | $49.17 | 2,075,555 |
2021-09-22 | $51.26 | $51.68 | $51.23 | $51.23 | $48.60 | 1,905,855 |
2021-09-21 | $51.13 | $51.17 | $50.78 | $50.84 | $48.23 | 1,639,991 |
2021-09-20 | $50.41 | $50.57 | $50.02 | $50.41 | $47.82 | 2,955,911 |
2021-09-17 | $52.04 | $52.05 | $51.41 | $51.56 | $48.91 | 3,022,972 |
2021-09-16 | $52.25 | $52.37 | $52.08 | $52.32 | $49.63 | 5,634,706 |
2021-09-15 | $52.26 | $52.53 | $52.20 | $52.48 | $49.78 | 2,770,233 |
2021-09-14 | $52.82 | $52.82 | $52.10 | $52.25 | $49.57 | 2,126,666 |
2021-09-13 | $52.59 | $52.64 | $52.43 | $52.64 | $49.94 | 2,806,605 |
2021-09-10 | $52.51 | $52.51 | $51.96 | $51.97 | $49.30 | 1,146,701 |
2021-09-09 | $52.31 | $52.49 | $52.16 | $52.25 | $49.57 | 1,372,935 |
2021-09-08 | $52.54 | $52.67 | $52.25 | $52.31 | $49.62 | 1,677,589 |
2021-09-07 | $52.75 | $52.89 | $52.73 | $52.73 | $50.02 | 2,015,988 |
2021-09-03 | $52.79 | $52.92 | $52.65 | $52.88 | $50.16 | 1,735,003 |
2021-09-02 | $52.59 | $52.72 | $52.52 | $52.63 | $49.93 | 1,970,205 |
2021-09-01 | $52.40 | $52.56 | $52.33 | $52.44 | $49.75 | 2,042,132 |
2021-08-31 | $52.11 | $52.11 | $51.94 | $51.96 | $49.29 | 2,402,246 |
2021-08-30 | $52.17 | $52.17 | $52.02 | $52.06 | $49.38 | 1,107,673 |
2021-08-27 | $51.75 | $52.22 | $51.63 | $52.18 | $49.50 | 1,327,571 |
2021-08-26 | $51.89 | $51.91 | $51.62 | $51.65 | $49.00 | 1,357,162 |
2021-08-25 | $51.93 | $52.07 | $51.79 | $52.02 | $49.35 | 1,176,018 |
2021-08-24 | $51.77 | $52.00 | $51.70 | $51.92 | $49.25 | 1,345,235 |
2021-08-23 | $51.63 | $51.81 | $51.55 | $51.72 | $49.06 | 1,395,928 |
2021-08-20 | $51.00 | $51.38 | $50.91 | $51.33 | $48.69 | 1,049,295 |
2021-08-19 | $51.24 | $51.37 | $51.03 | $51.20 | $48.57 | 2,534,880 |
2021-08-18 | $52.07 | $52.29 | $51.88 | $51.88 | $49.21 | 1,850,891 |
2021-08-17 | $52.09 | $52.25 | $51.84 | $52.08 | $49.40 | 2,449,799 |
2021-08-16 | $52.48 | $52.68 | $52.32 | $52.67 | $49.96 | 2,168,087 |
2021-08-13 | $52.93 | $53.01 | $52.84 | $52.99 | $50.27 | 1,243,180 |
2021-08-12 | $52.77 | $52.78 | $52.63 | $52.76 | $50.05 | 1,765,604 |
2021-08-11 | $52.67 | $52.84 | $52.60 | $52.80 | $50.09 | 1,256,673 |
2021-08-10 | $52.00 | $52.30 | $51.96 | $52.29 | $49.60 | 11,898,188 |
2021-08-09 | $52.08 | $52.18 | $52.00 | $52.07 | $49.39 | 2,681,389 |
2021-08-06 | $52.15 | $52.24 | $52.08 | $52.16 | $49.48 | 1,635,334 |
2021-08-05 | $52.04 | $52.21 | $52.02 | $52.15 | $49.47 | 1,479,621 |
2021-08-04 | $52.10 | $52.22 | $51.90 | $51.93 | $49.26 | 3,106,034 |
2021-08-03 | $52.10 | $52.26 | $51.75 | $52.22 | $49.54 | 2,926,298 |
2021-08-02 | $52.09 | $52.16 | $51.68 | $51.73 | $49.07 | 2,848,202 |
2021-07-30 | $51.69 | $51.90 | $51.50 | $51.62 | $48.97 | 1,745,862 |
2021-07-29 | $52.24 | $52.24 | $52.04 | $52.04 | $49.37 | 1,652,645 |
2021-07-28 | $51.58 | $51.84 | $51.40 | $51.72 | $49.06 | 2,246,148 |
2021-07-27 | $51.40 | $51.60 | $51.24 | $51.55 | $48.90 | 1,935,180 |
2021-07-26 | $51.37 | $51.72 | $51.30 | $51.71 | $49.05 | 3,396,960 |
2021-07-23 | $51.28 | $51.42 | $51.21 | $51.37 | $48.73 | 7,615,719 |
2021-07-22 | $51.43 | $51.43 | $50.96 | $51.10 | $48.47 | 1,113,515 |
2021-07-21 | $50.72 | $51.18 | $50.66 | $51.10 | $48.47 | 1,119,163 |
2021-07-20 | $49.79 | $50.37 | $49.59 | $50.23 | $47.65 | 2,826,128 |
2021-07-19 | $50.18 | $50.18 | $49.57 | $49.80 | $47.24 | 2,258,435 |
2021-07-16 | $51.51 | $51.51 | $50.92 | $50.98 | $48.36 | 1,611,011 |
2021-07-15 | $51.43 | $51.52 | $51.28 | $51.44 | $48.80 | 2,059,026 |
2021-07-14 | $52.10 | $52.12 | $51.84 | $51.91 | $49.24 | 1,439,148 |
2021-07-13 | $52.07 | $52.11 | $51.78 | $51.84 | $49.18 | 1,598,826 |
2021-07-12 | $51.94 | $52.19 | $51.79 | $52.17 | $49.49 | 1,822,414 |
2021-07-09 | $51.75 | $52.09 | $51.59 | $52.05 | $49.38 | 2,039,269 |
2021-07-08 | $50.86 | $51.09 | $50.68 | $50.92 | $48.30 | 1,856,509 |
2021-07-07 | $51.65 | $51.75 | $51.41 | $51.67 | $49.02 | 1,485,873 |
2021-07-06 | $52.09 | $52.09 | $51.35 | $51.55 | $48.90 | 2,314,721 |
2021-07-02 | $51.99 | $52.09 | $51.76 | $52.02 | $49.35 | 1,327,377 |
2021-07-01 | $51.84 | $51.95 | $51.70 | $51.91 | $49.24 | 1,922,259 |
2021-06-30 | $51.70 | $51.87 | $51.54 | $51.76 | $49.10 | 2,227,455 |
2021-06-29 | $52.32 | $52.32 | $52.05 | $52.13 | $49.45 | 1,620,588 |
2021-06-28 | $52.57 | $52.57 | $52.09 | $52.16 | $49.48 | 2,803,630 |
2021-06-25 | $52.75 | $52.75 | $52.60 | $52.71 | $50.00 | 1,216,996 |
2021-06-24 | $52.49 | $52.59 | $52.39 | $52.56 | $49.86 | 1,829,353 |
2021-06-23 | $52.46 | $52.46 | $52.05 | $52.10 | $49.42 | 1,650,152 |
2021-06-22 | $52.33 | $52.54 | $52.13 | $52.40 | $49.71 | 1,411,908 |
2021-06-21 | $51.93 | $52.45 | $51.82 | $52.39 | $49.70 | 2,173,917 |
2021-06-18 | $51.86 | $51.94 | $51.60 | $51.61 | $48.96 | 2,215,273 |
2021-06-17 | $53.30 | $53.37 | $52.76 | $53.02 | $50.30 | 1,958,382 |
2021-06-16 | $53.88 | $53.92 | $53.31 | $53.44 | $50.69 | 1,994,126 |
2021-06-15 | $53.80 | $53.84 | $53.73 | $53.83 | $51.06 | 7,093,595 |
2021-06-14 | $53.76 | $53.85 | $53.65 | $53.84 | $51.07 | 2,764,031 |
2021-06-11 | $53.72 | $53.77 | $53.58 | $53.75 | $50.99 | 1,086,362 |
2021-06-10 | $53.75 | $53.86 | $53.58 | $53.63 | $50.87 | 1,744,479 |
2021-06-09 | $54.64 | $54.64 | $54.41 | $54.45 | $50.82 | 1,522,087 |
2021-06-08 | $54.74 | $54.77 | $54.50 | $54.65 | $51.01 | 1,943,519 |
2021-06-07 | $54.79 | $54.79 | $54.65 | $54.74 | $51.09 | 1,431,275 |
2021-06-04 | $54.61 | $54.66 | $54.49 | $54.63 | $50.98 | 1,492,687 |
2021-06-03 | $54.24 | $54.33 | $54.12 | $54.26 | $50.64 | 1,587,054 |
2021-06-02 | $54.38 | $54.53 | $54.24 | $54.46 | $50.83 | 2,057,993 |
2021-06-01 | $54.33 | $54.34 | $54.09 | $54.10 | $50.49 | 3,407,051 |
2021-05-28 | $53.92 | $54.06 | $53.80 | $53.91 | $50.32 | 5,400,870 |
2021-05-27 | $53.85 | $53.94 | $53.68 | $53.78 | $50.19 | 5,382,978 |
2021-05-26 | $53.49 | $53.73 | $53.49 | $53.62 | $50.05 | 10,962,077 |
2021-05-25 | $53.93 | $53.93 | $53.57 | $53.66 | $50.08 | 1,310,834 |
2021-05-24 | $53.71 | $53.92 | $53.62 | $53.85 | $50.26 | 1,329,809 |
2021-05-21 | $53.56 | $53.68 | $53.38 | $53.58 | $50.01 | 1,986,859 |
2021-05-20 | $53.31 | $53.61 | $53.18 | $53.54 | $49.97 | 1,678,381 |
2021-05-19 | $52.98 | $53.27 | $52.63 | $53.01 | $49.48 | 8,259,227 |
2021-05-18 | $54.07 | $54.07 | $53.67 | $53.69 | $50.11 | 1,418,189 |
2021-05-17 | $53.37 | $53.72 | $53.31 | $53.59 | $50.02 | 1,932,556 |
2021-05-14 | $53.39 | $53.73 | $53.33 | $53.65 | $50.07 | 1,198,924 |
2021-05-13 | $52.41 | $53.00 | $52.41 | $52.88 | $49.35 | 2,342,232 |
2021-05-12 | $52.94 | $53.17 | $52.36 | $52.51 | $49.01 | 3,304,621 |
2021-05-11 | $52.97 | $53.35 | $52.88 | $53.16 | $49.62 | 2,431,395 |
2021-05-10 | $54.19 | $54.34 | $53.86 | $53.90 | $50.31 | 1,827,789 |
2021-05-07 | $53.42 | $53.91 | $53.31 | $53.89 | $50.30 | 2,220,423 |
2021-05-06 | $52.93 | $53.33 | $52.76 | $53.30 | $49.75 | 1,824,583 |
2021-05-05 | $52.48 | $52.78 | $52.38 | $52.68 | $49.17 | 1,645,800 |
2021-05-04 | $52.02 | $52.24 | $51.66 | $51.97 | $48.51 | 2,879,125 |
2021-05-03 | $52.39 | $52.59 | $52.23 | $52.54 | $49.04 | 1,557,455 |
2021-04-30 | $52.28 | $52.31 | $51.71 | $51.89 | $48.43 | 1,739,940 |
2021-04-29 | $52.64 | $52.64 | $52.17 | $52.50 | $49.00 | 1,960,065 |
2021-04-28 | $52.30 | $52.60 | $52.28 | $52.48 | $48.98 | 2,173,082 |
2021-04-27 | $52.12 | $52.29 | $52.04 | $52.20 | $48.72 | 7,563,813 |
2021-04-26 | $52.33 | $52.42 | $52.26 | $52.34 | $48.85 | 3,370,595 |
2021-04-23 | $51.87 | $52.31 | $51.78 | $52.15 | $48.67 | 1,320,597 |
2021-04-22 | $51.97 | $51.97 | $51.54 | $51.63 | $48.19 | 1,917,731 |
2021-04-21 | $51.42 | $52.03 | $51.36 | $51.99 | $48.52 | 2,337,036 |
2021-04-20 | $52.06 | $52.06 | $51.50 | $51.61 | $48.17 | 2,017,076 |
2021-04-19 | $52.86 | $52.88 | $52.59 | $52.73 | $49.21 | 2,423,123 |
2021-04-16 | $52.56 | $52.76 | $52.48 | $52.72 | $49.21 | 1,923,121 |
2021-04-15 | $52.23 | $52.30 | $52.17 | $52.30 | $48.81 | 1,774,791 |
2021-04-14 | $51.70 | $52.10 | $51.70 | $51.91 | $48.45 | 1,788,302 |
2021-04-13 | $51.68 | $51.88 | $51.58 | $51.84 | $48.38 | 6,554,247 |
2021-04-12 | $51.84 | $51.88 | $51.62 | $51.71 | $48.26 | 2,660,201 |
2021-04-09 | $51.75 | $51.97 | $51.60 | $51.89 | $48.43 | 2,255,644 |
2021-04-08 | $51.89 | $51.89 | $51.62 | $51.85 | $48.39 | 2,051,405 |
2021-04-07 | $51.76 | $51.90 | $51.69 | $51.81 | $48.36 | 2,402,603 |
2021-04-06 | $51.58 | $51.68 | $51.45 | $51.60 | $48.16 | 2,645,734 |
2021-04-05 | $51.84 | $52.19 | $51.73 | $52.14 | $48.66 | 2,950,046 |
2021-04-01 | $50.98 | $51.47 | $50.93 | $51.35 | $47.93 | 2,594,536 |
2021-03-31 | $51.03 | $51.17 | $50.92 | $50.97 | $47.57 | 4,072,995 |
2021-03-30 | $51.08 | $51.41 | $51.08 | $51.32 | $47.90 | 2,681,834 |
2021-03-29 | $51.26 | $51.40 | $51.07 | $51.27 | $47.85 | 3,054,819 |
2021-03-26 | $51.14 | $51.58 | $51.10 | $51.54 | $48.10 | 4,093,401 |
2021-03-25 | $50.51 | $50.98 | $50.31 | $50.93 | $47.53 | 3,241,120 |
2021-03-24 | $50.52 | $50.92 | $50.49 | $50.60 | $47.23 | 4,694,132 |
2021-03-23 | $51.14 | $51.20 | $50.67 | $50.74 | $47.36 | 20,070,352 |
2021-03-22 | $51.43 | $51.48 | $51.27 | $51.34 | $47.92 | 3,803,170 |
2021-03-19 | $51.39 | $51.57 | $51.07 | $51.46 | $48.03 | 2,080,272 |
2021-03-18 | $51.64 | $52.03 | $51.43 | $51.45 | $48.02 | 2,455,612 |
2021-03-17 | $51.29 | $51.78 | $51.18 | $51.65 | $48.21 | 3,236,751 |
2021-03-16 | $51.52 | $51.52 | $51.19 | $51.32 | $47.90 | 2,625,312 |
2021-03-15 | $51.38 | $51.51 | $50.95 | $51.39 | $47.96 | 4,561,372 |
2021-03-12 | $51.04 | $51.54 | $50.96 | $51.50 | $48.07 | 3,339,778 |
2021-03-11 | $51.15 | $51.29 | $50.98 | $51.15 | $47.74 | 3,186,026 |
2021-03-10 | $51.12 | $51.31 | $50.89 | $51.26 | $47.84 | 3,287,431 |
2021-03-09 | $50.97 | $51.04 | $50.71 | $50.89 | $47.50 | 4,401,177 |
2021-03-08 | $50.44 | $51.03 | $50.31 | $50.60 | $47.23 | 18,143,736 |
2021-03-05 | $50.41 | $50.51 | $49.76 | $50.42 | $47.06 | 4,158,695 |
2021-03-04 | $50.38 | $50.66 | $49.70 | $50.02 | $46.69 | 4,126,792 |
2021-03-03 | $50.21 | $50.53 | $50.03 | $50.20 | $46.85 | 2,652,382 |
2021-03-02 | $50.01 | $50.31 | $49.94 | $50.15 | $46.81 | 2,861,284 |
2021-03-01 | $49.71 | $50.12 | $49.71 | $50.08 | $46.74 | 2,236,467 |
2021-02-26 | $49.76 | $49.78 | $49.12 | $49.24 | $45.96 | 3,835,812 |
2021-02-25 | $50.88 | $51.01 | $49.87 | $49.99 | $46.66 | 2,581,823 |
2021-02-24 | $50.11 | $50.75 | $50.06 | $50.72 | $47.34 | 4,129,889 |
2021-02-23 | $50.14 | $50.40 | $49.70 | $50.27 | $46.92 | 2,169,445 |
2021-02-22 | $49.80 | $50.27 | $49.80 | $50.00 | $46.67 | 4,353,480 |
2021-02-19 | $49.88 | $50.06 | $49.78 | $49.89 | $46.56 | 1,468,069 |
2021-02-18 | $49.60 | $49.67 | $49.29 | $49.65 | $46.34 | 1,162,037 |
2021-02-17 | $49.94 | $50.06 | $49.74 | $49.96 | $46.63 | 1,427,173 |
2021-02-16 | $50.10 | $50.29 | $50.03 | $50.11 | $46.77 | 1,559,952 |
2021-02-12 | $49.15 | $49.58 | $49.12 | $49.56 | $46.26 | 1,346,522 |
2021-02-11 | $49.35 | $49.36 | $49.05 | $49.32 | $46.03 | 1,211,761 |
2021-02-10 | $49.45 | $49.45 | $48.92 | $49.14 | $45.86 | 1,647,604 |
2021-02-09 | $49.05 | $49.28 | $48.93 | $49.19 | $45.91 | 7,136,625 |
2021-02-08 | $49.09 | $49.21 | $48.93 | $49.10 | $45.83 | 1,358,916 |
2021-02-05 | $48.55 | $48.70 | $48.38 | $48.63 | $45.39 | 1,013,522 |
2021-02-04 | $48.11 | $48.27 | $48.03 | $48.25 | $45.03 | 1,772,943 |
2021-02-03 | $47.99 | $48.20 | $47.89 | $48.15 | $44.94 | 1,328,156 |
2021-02-02 | $47.65 | $47.90 | $47.49 | $47.83 | $44.64 | 2,637,970 |
2021-02-01 | $47.46 | $47.46 | $47.13 | $47.43 | $44.27 | 4,017,582 |
2021-01-29 | $47.37 | $47.53 | $46.72 | $46.93 | $43.80 | 1,833,057 |
2021-01-28 | $47.82 | $48.27 | $47.73 | $48.00 | $44.80 | 1,754,611 |
2021-01-27 | $47.93 | $48.09 | $47.46 | $47.57 | $44.40 | 3,654,237 |
2021-01-26 | $48.76 | $48.81 | $48.56 | $48.72 | $45.47 | 2,159,266 |
2021-01-25 | $48.34 | $48.55 | $47.99 | $48.52 | $45.29 | 1,943,002 |
2021-01-22 | $48.75 | $48.96 | $48.67 | $48.85 | $45.59 | 2,803,991 |
2021-01-21 | $49.33 | $49.33 | $48.93 | $49.24 | $45.96 | 3,921,991 |
2021-01-20 | $49.09 | $49.34 | $48.92 | $49.34 | $46.05 | 4,717,623 |
2021-01-19 | $49.06 | $49.06 | $48.77 | $49.01 | $45.74 | 6,531,649 |
2021-01-15 | $49.03 | $49.05 | $48.46 | $48.74 | $45.49 | 13,484,613 |
2021-01-14 | $49.32 | $49.73 | $49.30 | $49.61 | $46.30 | 53,211,985 |
2021-01-13 | $49.13 | $49.23 | $48.96 | $49.03 | $45.76 | 1,756,444 |
2021-01-12 | $48.88 | $49.21 | $48.73 | $49.19 | $45.91 | 1,187,000 |
2021-01-11 | $48.52 | $48.98 | $48.48 | $48.87 | $45.61 | 579,507 |
2021-01-08 | $49.48 | $49.50 | $49.01 | $49.47 | $46.17 | 2,957,497 |
2021-01-07 | $49.12 | $49.36 | $49.12 | $49.32 | $46.03 | 1,689,404 |
2021-01-06 | $48.56 | $49.32 | $48.56 | $49.08 | $45.81 | 861,535 |
2021-01-05 | $47.52 | $48.06 | $47.52 | $47.88 | $44.69 | 547,653 |
2021-01-04 | $48.05 | $48.12 | $47.21 | $47.41 | $44.25 | 1,214,320 |
2020-12-31 | $47.45 | $47.55 | $47.02 | $47.20 | $44.05 | 530,633 |
2020-12-30 | $47.74 | $47.92 | $47.57 | $47.57 | $44.40 | 770,303 |
2020-12-29 | $47.83 | $47.84 | $47.47 | $47.53 | $44.36 | 618,675 |
2020-12-28 | $47.37 | $47.53 | $47.30 | $47.39 | $44.23 | 1,187,686 |
2020-12-24 | $47.00 | $47.08 | $46.93 | $47.03 | $43.89 | 641,383 |
2020-12-23 | $46.75 | $47.12 | $46.75 | $46.97 | $43.84 | 1,945,100 |
2020-12-22 | $46.43 | $46.47 | $46.24 | $46.36 | $43.27 | 1,023,521 |
2020-12-21 | $45.97 | $46.63 | $45.78 | $46.53 | $43.43 | 1,546,582 |
2020-12-18 | $47.62 | $47.62 | $47.23 | $47.23 | $44.08 | 1,695,760 |
2020-12-17 | $47.68 | $47.79 | $47.58 | $47.61 | $44.44 | 925,783 |
2020-12-16 | $47.37 | $47.50 | $47.20 | $47.45 | $44.29 | 778,220 |
2020-12-15 | $46.88 | $47.27 | $46.80 | $47.26 | $44.11 | 872,272 |
2020-12-14 | $47.13 | $47.18 | $46.69 | $46.69 | $43.58 | 1,069,571 |
2020-12-11 | $47.21 | $47.27 | $46.96 | $47.26 | $43.52 | 3,764,310 |
2020-12-10 | $47.22 | $47.67 | $47.22 | $47.60 | $43.83 | 681,459 |
2020-12-09 | $47.72 | $47.72 | $47.20 | $47.53 | $43.76 | 2,555,321 |
2020-12-08 | $47.07 | $47.35 | $47.01 | $47.29 | $43.54 | 599,795 |
2020-12-07 | $47.30 | $47.45 | $47.13 | $47.21 | $43.47 | 1,054,965 |
2020-12-04 | $47.61 | $47.81 | $47.61 | $47.72 | $43.94 | 1,240,932 |
2020-12-03 | $47.28 | $47.48 | $47.17 | $47.24 | $43.50 | 1,189,869 |
2020-12-02 | $46.74 | $47.17 | $46.74 | $47.08 | $43.35 | 1,208,981 |
2020-12-01 | $46.53 | $46.92 | $46.48 | $46.91 | $43.19 | 2,089,415 |
2020-11-30 | $46.77 | $46.77 | $45.70 | $45.79 | $42.16 | 2,400,633 |
2020-11-27 | $46.88 | $47.03 | $46.86 | $46.98 | $43.26 | 403,237 |
2020-11-25 | $46.83 | $47.10 | $46.64 | $46.96 | $43.24 | 874,271 |
2020-11-24 | $46.76 | $47.23 | $46.66 | $47.16 | $43.42 | 1,801,558 |
2020-11-23 | $46.11 | $46.24 | $45.88 | $46.07 | $42.42 | 1,192,175 |
2020-11-20 | $45.71 | $45.91 | $45.68 | $45.83 | $42.20 | 641,700 |
2020-11-19 | $45.44 | $45.76 | $45.30 | $45.71 | $42.09 | 1,247,071 |
2020-11-18 | $45.75 | $45.98 | $45.43 | $45.43 | $41.83 | 2,400,699 |
2020-11-17 | $45.54 | $45.81 | $45.40 | $45.72 | $42.10 | 3,171,346 |
2020-11-16 | $45.59 | $45.59 | $45.32 | $45.59 | $41.98 | 5,137,327 |
2020-11-13 | $44.26 | $44.82 | $44.24 | $44.74 | $41.19 | 4,840,317 |
2020-11-12 | $44.23 | $44.43 | $43.88 | $43.99 | $40.50 | 2,893,730 |
2020-11-11 | $44.82 | $44.89 | $44.65 | $44.82 | $41.27 | 2,449,765 |
2020-11-10 | $44.32 | $44.86 | $44.32 | $44.67 | $41.13 | 2,029,034 |
2020-11-09 | $44.18 | $44.33 | $43.64 | $43.64 | $40.18 | 1,788,618 |
2020-11-06 | $41.67 | $41.78 | $41.55 | $41.59 | $38.29 | 1,044,257 |
2020-11-05 | $41.36 | $41.60 | $41.24 | $41.51 | $38.22 | 914,100 |
2020-11-04 | $40.49 | $41.05 | $40.32 | $40.71 | $37.48 | 1,247,301 |
2020-11-03 | $40.42 | $40.81 | $40.36 | $40.70 | $37.47 | 1,078,680 |
2020-11-02 | $39.45 | $39.56 | $39.26 | $39.51 | $36.38 | 1,668,926 |
2020-10-30 | $38.75 | $38.87 | $38.52 | $38.84 | $35.76 | 1,601,866 |
2020-10-29 | $38.65 | $38.97 | $38.42 | $38.83 | $35.75 | 1,332,985 |
2020-10-28 | $38.99 | $39.07 | $38.61 | $38.61 | $35.55 | 1,628,215 |
2020-10-27 | $40.42 | $40.53 | $40.03 | $40.05 | $36.88 | 1,321,219 |
2020-10-26 | $40.88 | $40.97 | $40.42 | $40.66 | $37.44 | 1,724,487 |
2020-10-23 | $41.30 | $41.36 | $41.06 | $41.29 | $38.02 | 1,654,809 |
2020-10-22 | $40.74 | $40.98 | $40.61 | $40.90 | $37.66 | 3,257,408 |
2020-10-21 | $40.94 | $41.21 | $40.83 | $40.83 | $37.59 | 7,583,485 |
2020-10-20 | $40.96 | $41.20 | $40.92 | $40.96 | $37.71 | 1,187,755 |
2020-10-19 | $41.06 | $41.20 | $40.71 | $40.75 | $37.52 | 1,049,255 |
2020-10-16 | $40.81 | $41.02 | $40.74 | $40.90 | $37.66 | 595,265 |
2020-10-15 | $40.34 | $40.73 | $40.34 | $40.68 | $37.46 | 559,049 |
2020-10-14 | $41.38 | $41.47 | $41.18 | $41.20 | $37.94 | 584,446 |
2020-10-13 | $41.47 | $41.47 | $41.20 | $41.30 | $38.03 | 1,088,576 |
2020-10-12 | $41.75 | $41.94 | $41.73 | $41.88 | $38.56 | 886,589 |
2020-10-09 | $41.74 | $41.84 | $41.64 | $41.77 | $38.46 | 1,829,830 |
2020-10-08 | $41.49 | $41.72 | $41.42 | $41.65 | $38.35 | 2,599,696 |
2020-10-07 | $41.27 | $41.44 | $41.16 | $41.32 | $38.05 | 2,233,278 |
2020-10-06 | $41.41 | $41.47 | $40.84 | $40.90 | $37.66 | 835,827 |
2020-10-05 | $40.93 | $41.19 | $40.85 | $41.16 | $37.90 | 1,047,605 |
2020-10-02 | $39.94 | $40.55 | $39.90 | $40.46 | $37.25 | 1,277,684 |
2020-10-01 | $40.39 | $40.52 | $40.18 | $40.40 | $37.20 | 1,062,734 |
2020-09-30 | $40.35 | $40.67 | $40.20 | $40.35 | $37.15 | 2,542,502 |
2020-09-29 | $40.59 | $40.67 | $40.32 | $40.46 | $37.25 | 1,731,686 |
2020-09-28 | $40.51 | $40.71 | $40.48 | $40.71 | $37.48 | 1,017,974 |
2020-09-25 | $39.49 | $39.90 | $39.34 | $39.90 | $36.73 | 1,272,246 |
2020-09-24 | $39.78 | $40.12 | $39.59 | $39.83 | $36.67 | 1,636,371 |
2020-09-23 | $40.44 | $40.53 | $39.78 | $39.85 | $36.69 | 806,723 |
2020-09-22 | $40.32 | $40.41 | $39.86 | $40.24 | $37.05 | 1,665,871 |
2020-09-21 | $40.48 | $40.51 | $39.89 | $40.30 | $37.11 | 1,564,122 |
2020-09-18 | $41.80 | $41.91 | $41.49 | $41.64 | $38.34 | 763,897 |
2020-09-17 | $41.76 | $42.15 | $41.76 | $42.15 | $38.81 | 792,144 |
2020-09-16 | $42.15 | $42.45 | $42.07 | $42.16 | $38.82 | 946,266 |
2020-09-15 | $42.35 | $42.41 | $42.11 | $42.23 | $38.88 | 719,194 |
2020-09-14 | $42.14 | $42.22 | $42.01 | $42.05 | $38.72 | 657,524 |
2020-09-11 | $41.85 | $42.03 | $41.66 | $41.83 | $38.52 | 1,179,686 |
2020-09-10 | $42.21 | $42.32 | $41.48 | $41.48 | $38.19 | 1,061,506 |
2020-09-09 | $41.89 | $42.16 | $41.86 | $41.99 | $38.66 | 1,332,183 |
2020-09-08 | $41.30 | $41.65 | $41.22 | $41.33 | $38.06 | 908,588 |
2020-09-04 | $41.85 | $42.02 | $41.11 | $41.89 | $38.57 | 1,648,163 |
2020-09-03 | $42.27 | $42.40 | $41.37 | $41.56 | $38.27 | 1,690,248 |
2020-09-02 | $42.12 | $42.37 | $41.93 | $42.37 | $39.01 | 2,947,953 |
2020-09-01 | $41.86 | $42.06 | $41.72 | $41.93 | $38.61 | 697,957 |
2020-08-31 | $42.24 | $42.35 | $41.99 | $42.00 | $38.67 | 1,061,217 |
2020-08-28 | $42.32 | $42.44 | $42.13 | $42.44 | $39.07 | 524,305 |
2020-08-27 | $42.35 | $42.38 | $41.78 | $41.97 | $38.64 | 750,350 |
2020-08-26 | $42.27 | $42.47 | $42.22 | $42.45 | $39.09 | 1,265,688 |
2020-08-25 | $42.50 | $42.53 | $42.06 | $42.30 | $38.95 | 753,024 |
2020-08-24 | $42.16 | $42.24 | $42.02 | $42.24 | $38.89 | 529,527 |
2020-08-21 | $41.34 | $41.63 | $41.34 | $41.63 | $38.33 | 1,113,056 |
2020-08-20 | $41.59 | $41.95 | $41.58 | $41.90 | $38.58 | 559,728 |
2020-08-19 | $42.36 | $42.48 | $42.02 | $42.05 | $38.72 | 469,051 |
2020-08-18 | $42.36 | $42.52 | $42.11 | $42.21 | $38.86 | 1,930,603 |
2020-08-17 | $42.28 | $42.30 | $42.19 | $42.30 | $38.95 | 1,491,245 |
2020-08-14 | $41.95 | $42.16 | $41.95 | $42.09 | $38.75 | 925,952 |
2020-08-13 | $42.59 | $42.69 | $42.22 | $42.35 | $38.99 | 1,135,313 |
2020-08-12 | $42.70 | $42.97 | $42.68 | $42.77 | $39.38 | 768,833 |
2020-08-11 | $42.32 | $42.45 | $41.77 | $41.80 | $38.49 | 872,378 |
2020-08-10 | $41.19 | $41.43 | $41.17 | $41.39 | $38.11 | 523,674 |
2020-08-07 | $40.84 | $41.13 | $40.78 | $41.13 | $37.87 | 746,914 |
2020-08-06 | $41.04 | $41.36 | $40.99 | $41.32 | $38.05 | 519,788 |
2020-08-05 | $41.43 | $41.55 | $41.22 | $41.24 | $37.97 | 614,521 |
2020-08-04 | $40.60 | $41.09 | $40.60 | $41.09 | $37.83 | 851,641 |
2020-08-03 | $40.17 | $40.60 | $40.11 | $40.57 | $37.36 | 678,253 |
2020-07-31 | $40.47 | $40.53 | $39.59 | $39.89 | $36.73 | 1,412,590 |
2020-07-30 | $40.43 | $40.87 | $40.08 | $40.84 | $37.60 | 1,392,201 |
2020-07-29 | $41.36 | $41.68 | $41.27 | $41.64 | $38.34 | 824,688 |
2020-07-28 | $41.26 | $41.47 | $41.23 | $41.25 | $37.98 | 1,139,433 |
2020-07-27 | $41.37 | $41.61 | $41.35 | $41.57 | $38.28 | 951,383 |
2020-07-24 | $41.10 | $41.29 | $41.01 | $41.11 | $37.85 | 709,331 |
2020-07-23 | $41.47 | $41.65 | $41.16 | $41.29 | $38.02 | 1,085,447 |
2020-07-22 | $41.54 | $41.72 | $41.54 | $41.65 | $38.35 | 956,146 |
2020-07-21 | $41.66 | $41.86 | $41.59 | $41.64 | $38.34 | 1,326,029 |
2020-07-20 | $41.43 | $41.60 | $41.26 | $41.59 | $38.29 | 911,735 |
2020-07-17 | $41.36 | $41.52 | $41.26 | $41.52 | $38.23 | 1,655,239 |
2020-07-16 | $41.36 | $41.57 | $41.30 | $41.38 | $38.10 | 902,467 |
2020-07-15 | $41.68 | $41.83 | $41.41 | $41.53 | $38.24 | 1,164,045 |
2020-07-14 | $40.50 | $41.17 | $40.49 | $41.10 | $37.84 | 1,143,030 |
2020-07-13 | $40.81 | $41.03 | $40.24 | $40.34 | $37.14 | 1,138,278 |
2020-07-10 | $40.06 | $40.55 | $40.06 | $40.55 | $37.34 | 1,057,970 |
2020-07-09 | $40.50 | $40.51 | $39.74 | $40.00 | $36.83 | 1,144,364 |
2020-07-08 | $40.36 | $40.77 | $40.31 | $40.77 | $37.54 | 673,349 |
2020-07-07 | $40.76 | $40.85 | $40.42 | $40.45 | $37.24 | 782,755 |
2020-07-06 | $41.11 | $41.27 | $40.94 | $41.17 | $37.91 | 1,309,757 |
2020-07-02 | $40.69 | $40.92 | $40.45 | $40.52 | $37.31 | 649,733 |
2020-07-01 | $39.85 | $40.14 | $39.82 | $40.01 | $36.84 | 1,457,420 |
2020-06-30 | $39.67 | $40.10 | $39.60 | $39.97 | $36.80 | 1,204,792 |
2020-06-29 | $39.85 | $40.12 | $39.65 | $40.02 | $36.85 | 2,584,378 |
2020-06-26 | $40.15 | $40.20 | $39.53 | $39.57 | $36.43 | 1,036,677 |
2020-06-25 | $39.74 | $40.34 | $39.54 | $40.33 | $37.13 | 1,209,544 |
2020-06-24 | $40.37 | $40.45 | $39.67 | $39.83 | $36.67 | 2,034,256 |
2020-06-23 | $41.21 | $41.30 | $40.90 | $40.96 | $37.71 | 1,390,247 |
2020-06-22 | $40.40 | $40.67 | $40.25 | $40.67 | $37.45 | 1,072,453 |
2020-06-19 | $40.96 | $40.96 | $40.10 | $40.18 | $37.00 | 2,343,234 |
2020-06-18 | $40.38 | $40.66 | $40.31 | $40.55 | $37.34 | 1,304,038 |
2020-06-17 | $41.03 | $41.06 | $40.66 | $40.78 | $37.55 | 2,380,309 |
2020-06-16 | $41.13 | $41.29 | $40.32 | $40.86 | $37.62 | 9,929,619 |
2020-06-15 | $39.22 | $40.34 | $39.08 | $40.26 | $37.07 | 2,401,846 |
2020-06-12 | $40.93 | $41.07 | $40.04 | $40.62 | $36.94 | 3,277,170 |
2020-06-11 | $41.07 | $41.19 | $39.74 | $39.84 | $36.23 | 2,696,689 |
2020-06-10 | $42.86 | $42.97 | $42.40 | $42.56 | $38.70 | 5,797,965 |
2020-06-09 | $42.77 | $43.05 | $42.64 | $42.92 | $39.03 | 4,370,503 |
2020-06-08 | $43.38 | $43.68 | $43.06 | $43.67 | $39.71 | 4,148,460 |
2020-06-05 | $42.82 | $43.18 | $42.77 | $42.89 | $39.00 | 4,663,452 |
2020-06-04 | $41.63 | $41.97 | $41.51 | $41.66 | $37.88 | 3,225,229 |
2020-06-03 | $41.35 | $42.05 | $41.35 | $41.89 | $38.09 | 1,735,730 |
2020-06-02 | $40.47 | $40.78 | $40.38 | $40.67 | $36.98 | 3,852,975 |
2020-06-01 | $39.43 | $40.08 | $39.43 | $40.04 | $36.41 | 2,314,449 |
2020-05-29 | $39.22 | $39.24 | $38.71 | $39.16 | $35.61 | 7,088,398 |
2020-05-28 | $39.67 | $39.96 | $39.51 | $39.52 | $35.94 | 3,219,695 |
2020-05-27 | $39.23 | $39.34 | $38.87 | $39.27 | $35.71 | 3,821,767 |
2020-05-26 | $38.26 | $38.53 | $38.26 | $38.30 | $34.83 | 5,652,631 |
2020-05-22 | $36.98 | $37.18 | $36.79 | $36.99 | $33.64 | 2,885,905 |
2020-05-21 | $37.32 | $37.59 | $37.05 | $37.20 | $33.83 | 4,085,126 |
2020-05-20 | $37.50 | $37.83 | $37.45 | $37.62 | $34.21 | 2,109,065 |
2020-05-19 | $37.19 | $37.36 | $36.92 | $36.92 | $33.57 | 1,579,646 |
2020-05-18 | $36.80 | $37.59 | $36.80 | $37.52 | $34.12 | 2,057,739 |
2020-05-15 | $35.66 | $35.99 | $35.58 | $35.85 | $32.60 | 2,105,226 |
2020-05-14 | $35.17 | $35.83 | $34.95 | $35.78 | $32.54 | 1,938,183 |
2020-05-13 | $36.69 | $36.75 | $35.97 | $36.15 | $32.87 | 998,462 |
2020-05-12 | $37.25 | $37.30 | $36.60 | $36.65 | $33.33 | 7,180,139 |
2020-05-11 | $37.01 | $37.30 | $36.97 | $37.18 | $33.81 | 1,194,592 |
2020-05-08 | $36.96 | $37.37 | $36.96 | $37.36 | $33.97 | 1,166,031 |
2020-05-07 | $36.52 | $36.83 | $36.47 | $36.68 | $33.35 | 894,818 |
2020-05-06 | $36.72 | $36.84 | $36.20 | $36.22 | $32.94 | 785,888 |
2020-05-05 | $36.69 | $36.95 | $36.47 | $36.55 | $33.24 | 838,199 |
2020-05-04 | $36.14 | $36.40 | $36.01 | $36.39 | $33.09 | 1,054,830 |
2020-05-01 | $36.68 | $36.97 | $36.37 | $36.48 | $33.17 | 1,405,606 |
2020-04-30 | $37.66 | $37.79 | $37.27 | $37.45 | $34.05 | 1,545,366 |
2020-04-29 | $38.19 | $38.65 | $38.19 | $38.48 | $34.99 | 1,086,749 |
2020-04-28 | $37.63 | $37.68 | $37.18 | $37.18 | $33.81 | 1,662,388 |
2020-04-27 | $36.37 | $36.86 | $36.35 | $36.76 | $33.43 | 3,211,863 |
2020-04-24 | $36.18 | $36.18 | $35.74 | $36.09 | $32.82 | 1,277,750 |
2020-04-23 | $35.87 | $36.52 | $35.74 | $35.77 | $32.53 | 1,196,610 |
2020-04-22 | $35.79 | $35.79 | $35.53 | $35.73 | $32.49 | 1,951,453 |
2020-04-21 | $35.20 | $35.60 | $35.00 | $35.11 | $31.93 | 997,025 |
2020-04-20 | $35.92 | $36.46 | $35.78 | $35.78 | $32.54 | 1,494,499 |
2020-04-17 | $36.45 | $36.67 | $36.10 | $36.67 | $33.35 | 1,372,843 |
2020-04-16 | $35.64 | $35.75 | $35.23 | $35.56 | $32.34 | 1,032,940 |
2020-04-15 | $35.90 | $36.00 | $35.62 | $35.77 | $32.53 | 1,572,627 |
2020-04-14 | $37.17 | $37.54 | $37.02 | $37.15 | $33.78 | 2,012,288 |
2020-04-13 | $36.96 | $37.23 | $36.42 | $36.71 | $33.38 | 2,117,984 |
2020-04-09 | $36.85 | $37.28 | $36.68 | $37.07 | $33.71 | 2,585,986 |
2020-04-08 | $36.07 | $36.45 | $35.80 | $36.29 | $33.00 | 2,425,425 |
2020-04-07 | $37.16 | $37.23 | $36.12 | $36.15 | $32.87 | 1,803,296 |
2020-04-06 | $35.26 | $36.00 | $35.06 | $35.88 | $32.63 | 1,806,962 |
2020-04-03 | $34.34 | $34.34 | $33.66 | $33.95 | $30.87 | 1,444,759 |
2020-04-02 | $34.19 | $35.02 | $34.10 | $34.90 | $31.74 | 4,742,160 |
2020-04-01 | $34.54 | $34.92 | $34.08 | $34.10 | $31.01 | 1,536,816 |
2020-03-31 | $35.46 | $36.15 | $35.30 | $35.69 | $32.45 | 2,228,270 |
2020-03-30 | $35.40 | $36.21 | $35.14 | $36.21 | $32.93 | 2,933,598 |
2020-03-27 | $35.44 | $36.10 | $34.89 | $35.56 | $32.34 | 2,514,979 |
2020-03-26 | $35.32 | $36.70 | $35.32 | $36.65 | $33.33 | 2,638,433 |
2020-03-25 | $34.44 | $35.90 | $33.98 | $35.26 | $32.06 | 2,605,604 |
2020-03-24 | $33.30 | $34.23 | $33.12 | $34.06 | $30.97 | 2,342,743 |
2020-03-23 | $31.60 | $31.77 | $30.78 | $30.99 | $28.18 | 3,694,101 |
2020-03-20 | $32.23 | $32.90 | $31.19 | $31.19 | $28.36 | 2,729,949 |
2020-03-19 | $30.96 | $32.39 | $30.81 | $31.59 | $28.73 | 2,264,860 |
2020-03-18 | $31.58 | $32.12 | $30.26 | $31.25 | $28.42 | 3,657,156 |
2020-03-17 | $32.17 | $33.54 | $31.75 | $33.46 | $30.43 | 2,861,034 |
2020-03-16 | $30.80 | $32.86 | $30.78 | $31.60 | $28.74 | 2,769,829 |
2020-03-13 | $35.65 | $35.97 | $33.65 | $35.44 | $32.23 | 2,682,310 |
2020-03-12 | $35.61 | $35.61 | $33.29 | $33.97 | $30.89 | 3,657,499 |
2020-03-11 | $39.53 | $39.55 | $38.22 | $38.50 | $35.01 | 2,138,105 |
2020-03-10 | $40.75 | $40.75 | $39.15 | $40.49 | $36.82 | 2,851,222 |
2020-03-09 | $39.73 | $40.27 | $38.82 | $38.90 | $35.37 | 3,207,808 |
2020-03-06 | $42.68 | $43.14 | $42.46 | $42.83 | $38.95 | 3,036,603 |
2020-03-05 | $43.67 | $44.08 | $43.42 | $43.59 | $39.64 | 1,179,683 |
2020-03-04 | $44.38 | $44.98 | $44.10 | $44.98 | $40.90 | 1,703,304 |
2020-03-03 | $44.43 | $44.99 | $43.28 | $43.67 | $39.71 | 3,553,553 |
2020-03-02 | $43.55 | $44.35 | $43.29 | $44.29 | $40.27 | 2,153,439 |
2020-02-28 | $43.02 | $43.93 | $42.76 | $43.93 | $39.95 | 3,630,398 |
2020-02-27 | $44.79 | $45.32 | $44.21 | $44.24 | $40.23 | 1,358,369 |
2020-02-26 | $45.97 | $46.19 | $45.52 | $45.59 | $41.46 | 1,279,265 |
2020-02-25 | $46.43 | $46.51 | $45.40 | $45.52 | $41.39 | 2,138,357 |
2020-02-24 | $46.39 | $46.64 | $46.33 | $46.36 | $42.16 | 1,036,416 |
2020-02-21 | $48.17 | $48.33 | $48.08 | $48.20 | $43.83 | 445,659 |
2020-02-20 | $48.57 | $48.65 | $48.21 | $48.44 | $44.05 | 543,745 |
2020-02-19 | $48.69 | $48.82 | $48.65 | $48.66 | $44.25 | 250,065 |
2020-02-18 | $48.63 | $48.74 | $48.52 | $48.66 | $44.25 | 344,747 |
2020-02-14 | $49.04 | $49.11 | $48.84 | $48.98 | $44.54 | 452,936 |
2020-02-13 | $48.95 | $49.16 | $48.92 | $49.02 | $44.58 | 497,513 |
2020-02-12 | $49.40 | $49.46 | $49.34 | $49.41 | $44.93 | 411,130 |
2020-02-11 | $49.10 | $49.25 | $49.06 | $49.13 | $44.68 | 392,731 |
2020-02-10 | $48.62 | $48.78 | $48.59 | $48.78 | $44.36 | 424,475 |
2020-02-07 | $48.86 | $49.00 | $48.68 | $48.73 | $44.31 | 484,233 |
2020-02-06 | $49.17 | $49.24 | $49.08 | $49.17 | $44.71 | 851,907 |
2020-02-05 | $48.93 | $49.02 | $48.83 | $48.97 | $44.53 | 486,419 |
2020-02-04 | $48.45 | $48.59 | $48.44 | $48.50 | $44.10 | 580,448 |
2020-02-03 | $47.76 | $48.01 | $47.73 | $47.74 | $43.41 | 845,986 |
2020-01-31 | $48.14 | $48.14 | $47.60 | $47.81 | $43.48 | 890,742 |
2020-01-30 | $48.23 | $48.65 | $48.15 | $48.63 | $44.22 | 434,718 |
2020-01-29 | $48.74 | $48.83 | $48.60 | $48.63 | $44.22 | 1,399,093 |
2020-01-28 | $48.43 | $48.72 | $48.40 | $48.67 | $44.26 | 475,443 |
2020-01-27 | $48.34 | $48.49 | $48.19 | $48.22 | $43.85 | 1,217,087 |
2020-01-24 | $49.64 | $49.66 | $49.13 | $49.22 | $44.76 | 479,205 |
2020-01-23 | $49.39 | $49.53 | $49.16 | $49.51 | $45.02 | 342,125 |
2020-01-22 | $49.75 | $49.75 | $49.54 | $49.60 | $45.10 | 659,434 |
2020-01-21 | $49.83 | $49.89 | $49.64 | $49.66 | $45.16 | 1,449,837 |
2020-01-17 | $50.06 | $50.09 | $49.96 | $50.09 | $45.55 | 289,322 |
2020-01-16 | $49.87 | $49.97 | $49.75 | $49.97 | $45.44 | 329,326 |
2020-01-15 | $49.73 | $49.83 | $49.68 | $49.72 | $45.21 | 716,201 |
2020-01-14 | $49.81 | $49.96 | $49.79 | $49.90 | $45.38 | 453,834 |
2020-01-13 | $49.76 | $49.97 | $49.64 | $49.97 | $45.44 | 514,010 |
2020-01-10 | $49.94 | $50.00 | $49.74 | $49.80 | $45.29 | 829,847 |
2020-01-09 | $49.99 | $50.11 | $49.89 | $50.00 | $45.47 | 437,628 |
2020-01-08 | $49.80 | $50.11 | $49.80 | $49.98 | $45.45 | 489,073 |
2020-01-07 | $49.96 | $50.00 | $49.84 | $49.86 | $45.34 | 349,740 |
2020-01-06 | $49.75 | $50.07 | $49.75 | $50.05 | $45.51 | 545,869 |
2020-01-03 | $49.78 | $50.13 | $49.61 | $49.85 | $45.33 | 660,860 |
2020-01-02 | $50.31 | $50.48 | $50.26 | $50.45 | $45.88 | 574,744 |
2019-12-31 | $49.77 | $49.96 | $49.63 | $49.93 | $45.40 | 1,800,176 |
2019-12-30 | $50.09 | $50.10 | $49.75 | $49.77 | $45.26 | 527,941 |
2019-12-27 | $50.16 | $50.28 | $50.05 | $50.10 | $45.56 | 402,454 |
2019-12-26 | $49.84 | $50.00 | $49.79 | $49.97 | $45.44 | 270,113 |
2019-12-24 | $49.72 | $49.82 | $49.72 | $49.78 | $45.27 | 184,998 |
2019-12-23 | $49.79 | $49.86 | $49.75 | $49.85 | $45.33 | 1,041,277 |
2019-12-20 | $50.03 | $50.03 | $49.84 | $49.85 | $45.33 | 1,070,877 |
2019-12-19 | $49.81 | $49.94 | $49.79 | $49.93 | $45.40 | 2,012,779 |
2019-12-18 | $49.87 | $49.94 | $49.85 | $49.90 | $45.38 | 500,291 |
2019-12-17 | $50.00 | $50.07 | $49.97 | $49.99 | $45.46 | 754,870 |
2019-12-16 | $50.21 | $50.27 | $50.16 | $50.20 | $45.65 | 547,681 |
2019-12-13 | $50.58 | $50.95 | $50.45 | $50.59 | $45.17 | 771,566 |
2019-12-12 | $49.73 | $50.24 | $49.68 | $50.20 | $44.82 | 473,468 |
2019-12-11 | $49.58 | $49.81 | $49.51 | $49.75 | $44.42 | 393,548 |
2019-12-10 | $49.41 | $49.57 | $49.34 | $49.47 | $44.17 | 395,634 |
2019-12-09 | $49.61 | $49.68 | $49.43 | $49.43 | $44.13 | 369,820 |
2019-12-06 | $49.56 | $49.65 | $49.55 | $49.64 | $44.32 | 575,783 |
2019-12-05 | $49.33 | $49.33 | $49.13 | $49.22 | $43.94 | 652,734 |
2019-12-04 | $49.10 | $49.31 | $49.09 | $49.28 | $44.00 | 969,717 |
2019-12-03 | $48.47 | $48.81 | $48.37 | $48.77 | $43.54 | 501,790 |
2019-12-02 | $49.16 | $49.19 | $48.83 | $48.99 | $43.74 | 619,042 |
2019-11-29 | $49.25 | $49.35 | $49.22 | $49.24 | $43.96 | 163,502 |
2019-11-27 | $49.62 | $49.70 | $49.57 | $49.66 | $44.34 | 252,451 |
2019-11-26 | $49.50 | $49.59 | $49.43 | $49.51 | $44.20 | 365,136 |
2019-11-25 | $49.58 | $49.70 | $49.53 | $49.67 | $44.35 | 241,060 |
2019-11-22 | $49.38 | $49.45 | $49.25 | $49.38 | $44.09 | 1,721,004 |
2019-11-21 | $49.24 | $49.26 | $49.08 | $49.24 | $43.96 | 730,632 |
2019-11-20 | $49.24 | $49.32 | $49.05 | $49.19 | $43.92 | 464,152 |
2019-11-19 | $49.84 | $49.84 | $49.49 | $49.59 | $44.27 | 1,015,952 |
2019-11-18 | $49.55 | $49.67 | $49.43 | $49.63 | $44.31 | 883,594 |
2019-11-15 | $49.52 | $49.65 | $49.42 | $49.64 | $44.32 | 514,617 |
2019-11-14 | $49.31 | $49.44 | $49.20 | $49.38 | $44.09 | 388,928 |
2019-11-13 | $49.39 | $49.59 | $49.33 | $49.54 | $44.23 | 770,759 |
2019-11-12 | $49.95 | $50.04 | $49.85 | $49.92 | $44.57 | 191,032 |
2019-11-11 | $49.71 | $49.90 | $49.62 | $49.88 | $44.53 | 301,054 |
2019-11-08 | $49.82 | $49.94 | $49.75 | $49.93 | $44.58 | 219,417 |
2019-11-07 | $50.13 | $50.17 | $49.99 | $50.01 | $44.65 | 602,313 |
2019-11-06 | $49.87 | $49.95 | $49.75 | $49.83 | $44.49 | 393,835 |
2019-11-05 | $49.85 | $49.88 | $49.77 | $49.87 | $44.52 | 1,816,450 |
2019-11-04 | $49.78 | $49.86 | $49.67 | $49.75 | $44.42 | 335,969 |
2019-11-01 | $49.30 | $49.43 | $49.21 | $49.43 | $44.13 | 266,664 |
2019-10-31 | $49.00 | $49.04 | $48.79 | $49.01 | $43.76 | 670,209 |
2019-10-30 | $49.08 | $49.28 | $48.83 | $49.25 | $43.97 | 415,277 |
2019-10-29 | $49.07 | $49.31 | $49.07 | $49.25 | $43.97 | 1,439,148 |
2019-10-28 | $49.23 | $49.31 | $49.14 | $49.27 | $43.99 | 272,897 |
2019-10-25 | $49.02 | $49.15 | $48.92 | $49.14 | $43.87 | 186,762 |
2019-10-24 | $49.29 | $49.36 | $49.06 | $49.14 | $43.87 | 565,282 |
2019-10-23 | $48.92 | $49.17 | $48.91 | $49.12 | $43.85 | 232,408 |
2019-10-22 | $48.92 | $49.08 | $48.74 | $48.79 | $43.56 | 489,363 |
2019-10-21 | $48.87 | $48.92 | $48.78 | $48.85 | $43.61 | 370,815 |
2019-10-18 | $48.34 | $48.45 | $48.20 | $48.40 | $43.21 | 243,871 |
2019-10-17 | $48.41 | $48.52 | $48.22 | $48.35 | $43.17 | 433,770 |
2019-10-16 | $48.13 | $48.35 | $48.11 | $48.23 | $43.06 | 269,248 |
2019-10-15 | $47.66 | $48.25 | $47.65 | $48.13 | $42.97 | 393,779 |
2019-10-14 | $47.37 | $47.55 | $47.37 | $47.49 | $42.40 | 389,557 |
2019-10-11 | $47.63 | $47.89 | $47.46 | $47.67 | $42.56 | 373,551 |
2019-10-10 | $46.29 | $46.67 | $46.27 | $46.64 | $41.64 | 311,026 |
2019-10-09 | $46.15 | $46.26 | $46.05 | $46.17 | $41.22 | 467,720 |
2019-10-08 | $46.02 | $46.12 | $45.88 | $45.90 | $40.98 | 533,884 |
2019-10-07 | $46.33 | $46.54 | $46.31 | $46.31 | $41.35 | 244,429 |
2019-10-04 | $46.06 | $46.43 | $46.03 | $46.43 | $41.45 | 266,534 |
2019-10-03 | $45.93 | $46.17 | $45.69 | $46.17 | $41.22 | 586,141 |
2019-10-02 | $46.31 | $46.35 | $45.90 | $46.04 | $41.10 | 403,080 |
2019-10-01 | $47.27 | $47.34 | $46.88 | $46.93 | $41.90 | 430,758 |
2019-09-30 | $47.20 | $47.41 | $47.20 | $47.37 | $42.29 | 441,283 |
2019-09-27 | $47.25 | $47.46 | $47.15 | $47.26 | $42.19 | 481,223 |
2019-09-26 | $47.40 | $47.45 | $47.29 | $47.37 | $42.29 | 385,670 |
2019-09-25 | $47.07 | $47.26 | $46.89 | $47.20 | $42.14 | 348,647 |
2019-09-24 | $47.56 | $47.57 | $47.20 | $47.27 | $42.20 | 281,480 |
2019-09-23 | $47.33 | $47.59 | $47.31 | $47.57 | $42.47 | 229,070 |
2019-09-20 | $47.94 | $47.96 | $47.70 | $47.71 | $42.60 | 346,136 |
2019-09-19 | $47.81 | $47.95 | $47.75 | $47.77 | $42.65 | 262,819 |
2019-09-18 | $47.55 | $47.70 | $47.36 | $47.59 | $42.49 | 627,786 |
2019-09-17 | $47.46 | $47.73 | $47.43 | $47.72 | $42.60 | 414,635 |
2019-09-16 | $47.77 | $47.83 | $47.68 | $47.70 | $42.59 | 493,083 |
2019-09-13 | $47.95 | $48.10 | $47.88 | $47.98 | $42.84 | 1,016,332 |
2019-09-12 | $47.30 | $47.60 | $47.22 | $47.53 | $42.43 | 463,240 |
2019-09-11 | $47.21 | $47.32 | $47.18 | $47.30 | $42.23 | 637,568 |
2019-09-10 | $46.78 | $47.01 | $46.75 | $46.94 | $41.91 | 383,997 |
2019-09-09 | $46.31 | $46.43 | $46.31 | $46.40 | $41.43 | 252,881 |
2019-09-06 | $46.07 | $46.15 | $46.04 | $46.10 | $41.16 | 287,421 |
2019-09-05 | $45.97 | $46.11 | $45.94 | $46.00 | $41.07 | 242,972 |
2019-09-04 | $45.50 | $45.63 | $45.45 | $45.62 | $40.73 | 542,196 |
2019-09-03 | $44.79 | $44.99 | $44.77 | $44.96 | $40.14 | 501,500 |
2019-08-30 | $45.18 | $45.26 | $44.91 | $45.12 | $40.28 | 570,258 |
2019-08-29 | $44.95 | $45.01 | $44.82 | $44.95 | $40.13 | 289,966 |
2019-08-28 | $44.42 | $44.71 | $44.34 | $44.57 | $39.79 | 237,319 |
2019-08-27 | $44.78 | $44.86 | $44.54 | $44.54 | $39.77 | 435,035 |
2019-08-26 | $44.66 | $44.71 | $44.46 | $44.64 | $39.85 | 393,376 |
2019-08-23 | $44.65 | $44.94 | $44.21 | $44.21 | $39.47 | 594,600 |
2019-08-22 | $44.87 | $44.95 | $44.63 | $44.80 | $40.00 | 2,002,312 |
2019-08-21 | $44.96 | $44.99 | $44.68 | $44.77 | $39.97 | 1,480,916 |
2019-08-20 | $44.69 | $44.71 | $44.48 | $44.56 | $39.78 | 604,570 |
2019-08-19 | $44.96 | $45.04 | $44.79 | $44.79 | $39.99 | 1,104,166 |
2019-08-16 | $44.22 | $44.55 | $44.22 | $44.53 | $39.76 | 677,604 |
2019-08-15 | $44.07 | $44.14 | $43.81 | $43.98 | $39.27 | 1,234,270 |
2019-08-14 | $44.21 | $44.33 | $43.89 | $43.89 | $39.18 | 925,701 |
2019-08-13 | $44.64 | $45.26 | $44.61 | $45.12 | $40.28 | 613,530 |
2019-08-12 | $44.83 | $45.00 | $44.62 | $44.71 | $39.92 | 602,112 |
2019-08-09 | $45.22 | $45.28 | $45.00 | $45.14 | $40.30 | 734,547 |
2019-08-08 | $45.19 | $45.59 | $45.19 | $45.49 | $40.61 | 604,018 |
2019-08-07 | $44.75 | $45.19 | $44.62 | $45.12 | $40.28 | 521,074 |
2019-08-06 | $45.13 | $45.26 | $44.77 | $45.08 | $40.25 | 977,039 |
2019-08-05 | $45.18 | $45.26 | $44.63 | $44.86 | $40.05 | 594,821 |
2019-08-02 | $46.08 | $46.20 | $45.72 | $45.95 | $41.02 | 402,015 |
2019-08-01 | $46.64 | $46.97 | $46.22 | $46.34 | $41.37 | 385,707 |
2019-07-31 | $46.95 | $47.10 | $46.38 | $46.74 | $41.73 | 981,564 |
2019-07-30 | $47.07 | $47.12 | $46.96 | $47.03 | $41.99 | 194,840 |
2019-07-29 | $47.77 | $47.77 | $47.61 | $47.65 | $42.54 | 233,950 |
2019-07-26 | $47.67 | $47.72 | $47.59 | $47.66 | $42.55 | 545,647 |
2019-07-25 | $47.99 | $47.99 | $47.59 | $47.61 | $42.51 | 573,473 |
2019-07-24 | $48.04 | $48.13 | $48.00 | $48.13 | $42.97 | 474,346 |
2019-07-23 | $48.14 | $48.22 | $48.06 | $48.14 | $42.98 | 621,265 |
2019-07-22 | $47.80 | $47.88 | $47.74 | $47.84 | $42.71 | 367,139 |
2019-07-19 | $47.89 | $47.93 | $47.75 | $47.75 | $42.63 | 769,202 |
2019-07-18 | $47.62 | $47.95 | $47.58 | $47.92 | $42.78 | 595,686 |
2019-07-17 | $48.00 | $48.00 | $47.81 | $47.83 | $42.70 | 496,993 |
2019-07-16 | $48.04 | $48.17 | $47.97 | $48.01 | $42.86 | 688,246 |
2019-07-15 | $48.26 | $48.30 | $48.17 | $48.22 | $43.05 | 619,825 |
2019-07-12 | $48.14 | $48.22 | $48.08 | $48.22 | $43.05 | 685,637 |
2019-07-11 | $48.19 | $48.25 | $48.02 | $48.11 | $42.95 | 495,335 |
2019-07-10 | $48.20 | $48.30 | $48.06 | $48.13 | $42.97 | 442,745 |
2019-07-09 | $47.82 | $47.98 | $47.70 | $47.97 | $42.83 | 979,646 |
2019-07-08 | $48.22 | $48.26 | $48.13 | $48.15 | $42.99 | 267,442 |
2019-07-05 | $48.41 | $48.53 | $48.18 | $48.43 | $43.24 | 281,839 |
2019-07-03 | $48.68 | $48.77 | $48.63 | $48.71 | $43.49 | 145,148 |
2019-07-02 | $48.40 | $48.49 | $48.38 | $48.44 | $43.25 | 521,029 |
2019-07-01 | $48.55 | $48.59 | $48.22 | $48.30 | $43.12 | 351,520 |
2019-06-28 | $48.05 | $48.16 | $48.02 | $48.07 | $42.92 | 708,925 |
2019-06-27 | $47.94 | $48.01 | $47.90 | $47.94 | $42.80 | 634,599 |
2019-06-26 | $47.81 | $47.90 | $47.73 | $47.75 | $42.63 | 259,114 |
2019-06-25 | $47.87 | $47.90 | $47.58 | $47.58 | $42.48 | 362,527 |
2019-06-24 | $47.94 | $47.98 | $47.84 | $47.88 | $42.75 | 674,938 |
2019-06-21 | $47.87 | $47.95 | $47.77 | $47.85 | $42.72 | 1,580,148 |
2019-06-20 | $48.10 | $48.10 | $47.79 | $47.93 | $42.79 | 493,192 |
2019-06-19 | $47.41 | $47.70 | $47.41 | $47.61 | $42.51 | 563,077 |
2019-06-18 | $47.03 | $47.34 | $47.03 | $47.30 | $42.23 | 358,605 |
2019-06-17 | $46.72 | $46.83 | $46.67 | $46.67 | $41.67 | 305,045 |
2019-06-14 | $48.17 | $48.20 | $48.08 | $48.14 | $41.75 | 274,322 |
2019-06-13 | $48.55 | $48.62 | $48.43 | $48.54 | $42.09 | 245,468 |
2019-06-12 | $48.76 | $48.77 | $48.46 | $48.46 | $42.02 | 292,267 |
2019-06-11 | $49.11 | $49.16 | $48.94 | $48.96 | $42.46 | 342,741 |
2019-06-10 | $48.67 | $48.85 | $48.67 | $48.74 | $42.27 | 524,754 |
2019-06-07 | $48.40 | $48.74 | $48.40 | $48.64 | $42.18 | 445,608 |
2019-06-06 | $48.08 | $48.15 | $47.89 | $48.08 | $41.70 | 437,508 |
2019-06-05 | $48.16 | $48.16 | $47.82 | $47.88 | $41.52 | 302,217 |
2019-06-04 | $47.78 | $48.07 | $47.68 | $48.06 | $41.68 | 384,366 |
2019-06-03 | $47.06 | $47.31 | $46.99 | $47.24 | $40.97 | 531,284 |
2019-05-31 | $46.84 | $47.04 | $46.76 | $46.98 | $40.74 | 819,780 |
2019-05-30 | $47.43 | $47.54 | $47.32 | $47.47 | $41.17 | 1,592,128 |
2019-05-29 | $47.36 | $47.43 | $47.18 | $47.39 | $41.10 | 297,671 |
2019-05-28 | $48.05 | $48.16 | $47.63 | $47.65 | $41.32 | 548,939 |
2019-05-24 | $48.05 | $48.13 | $47.95 | $48.13 | $41.74 | 360,554 |
2019-05-23 | $47.58 | $47.63 | $47.39 | $47.59 | $41.27 | 335,103 |
2019-05-22 | $48.13 | $48.22 | $48.06 | $48.10 | $41.71 | 250,166 |
2019-05-21 | $48.41 | $48.50 | $48.25 | $48.44 | $42.01 | 296,201 |
2019-05-20 | $48.10 | $48.29 | $48.02 | $48.14 | $41.75 | 509,152 |
2019-05-17 | $48.17 | $48.41 | $48.06 | $48.21 | $41.81 | 349,255 |
2019-05-16 | $48.38 | $48.70 | $48.33 | $48.52 | $42.08 | 790,211 |
2019-05-15 | $47.72 | $48.29 | $47.71 | $48.24 | $41.83 | 769,600 |
2019-05-14 | $47.95 | $48.28 | $47.93 | $48.13 | $41.74 | 719,275 |
2019-05-13 | $47.87 | $47.95 | $47.59 | $47.70 | $41.37 | 460,929 |
2019-05-10 | $48.40 | $48.80 | $48.16 | $48.76 | $42.28 | 449,479 |
2019-05-09 | $48.11 | $48.52 | $48.04 | $48.42 | $41.99 | 1,482,632 |
2019-05-08 | $48.71 | $48.89 | $48.58 | $48.71 | $42.24 | 1,069,573 |
2019-05-07 | $49.22 | $49.23 | $48.65 | $48.85 | $42.36 | 624,046 |
2019-05-06 | $49.18 | $49.71 | $49.11 | $49.67 | $43.07 | 247,298 |
2019-05-03 | $49.94 | $50.22 | $49.92 | $50.21 | $43.54 | 238,964 |
2019-05-02 | $49.83 | $49.88 | $49.60 | $49.68 | $43.08 | 336,006 |
2019-05-01 | $50.13 | $50.22 | $49.74 | $49.74 | $43.13 | 340,139 |
2019-04-30 | $50.02 | $50.16 | $49.88 | $50.09 | $43.44 | 673,527 |
2019-04-29 | $49.92 | $50.10 | $49.87 | $50.06 | $43.41 | 202,891 |
2019-04-26 | $49.76 | $49.91 | $49.73 | $49.89 | $43.26 | 262,396 |
2019-04-25 | $49.59 | $49.72 | $49.53 | $49.70 | $43.10 | 390,282 |
2019-04-24 | $49.93 | $49.93 | $49.70 | $49.74 | $43.13 | 461,416 |
2019-04-23 | $50.24 | $50.42 | $50.21 | $50.40 | $43.71 | 261,924 |
2019-04-22 | $50.38 | $50.47 | $50.33 | $50.39 | $43.70 | 300,927 |
2019-04-18 | $50.50 | $50.55 | $50.37 | $50.47 | $43.77 | 339,554 |
2019-04-17 | $50.74 | $50.74 | $50.50 | $50.58 | $43.86 | 390,889 |
2019-04-16 | $50.50 | $50.54 | $50.38 | $50.39 | $43.70 | 268,042 |
2019-04-15 | $50.40 | $50.40 | $50.22 | $50.33 | $43.65 | 263,654 |
2019-04-12 | $50.29 | $50.38 | $50.22 | $50.32 | $43.64 | 285,336 |
2019-04-11 | $50.00 | $50.04 | $49.80 | $49.92 | $43.29 | 385,576 |
2019-04-10 | $49.90 | $50.05 | $49.86 | $49.99 | $43.35 | 386,607 |
2019-04-09 | $50.07 | $50.07 | $49.83 | $49.86 | $43.24 | 246,364 |
2019-04-08 | $50.18 | $50.18 | $50.01 | $50.16 | $43.50 | 275,052 |
2019-04-05 | $50.03 | $50.18 | $49.96 | $50.18 | $43.52 | 539,598 |
2019-04-04 | $50.02 | $50.09 | $49.94 | $50.07 | $43.42 | 505,054 |
2019-04-03 | $50.05 | $50.24 | $50.02 | $50.11 | $43.46 | 387,904 |
2019-04-02 | $49.63 | $49.74 | $49.51 | $49.72 | $43.12 | 846,849 |
2019-04-01 | $49.50 | $49.63 | $49.43 | $49.60 | $43.01 | 588,550 |
2019-03-29 | $48.88 | $48.95 | $48.67 | $48.88 | $42.39 | 496,725 |
2019-03-28 | $48.76 | $48.81 | $48.57 | $48.78 | $42.30 | 738,672 |
2019-03-27 | $49.00 | $49.13 | $48.66 | $48.96 | $42.46 | 568,025 |
2019-03-26 | $49.12 | $49.12 | $48.84 | $48.94 | $42.44 | 515,959 |
2019-03-25 | $48.68 | $48.85 | $48.58 | $48.74 | $42.27 | 798,277 |
2019-03-22 | $49.14 | $49.17 | $48.73 | $48.77 | $42.29 | 2,179,903 |
2019-03-21 | $49.39 | $49.70 | $49.39 | $49.70 | $43.10 | 334,725 |
2019-03-20 | $49.58 | $49.99 | $49.40 | $49.73 | $43.13 | 604,836 |
2019-03-19 | $50.02 | $50.08 | $49.72 | $49.81 | $43.20 | 592,050 |
2019-03-18 | $49.53 | $49.72 | $49.53 | $49.69 | $43.09 | 450,323 |
2019-03-15 | $49.22 | $49.43 | $49.22 | $49.40 | $42.84 | 526,611 |
2019-03-14 | $48.87 | $49.02 | $48.87 | $48.91 | $42.42 | 411,186 |
2019-03-13 | $48.72 | $48.99 | $48.69 | $48.97 | $42.47 | 445,902 |
2019-03-12 | $48.48 | $48.61 | $48.46 | $48.54 | $42.09 | 544,363 |
2019-03-11 | $48.18 | $48.53 | $48.18 | $48.53 | $42.09 | 436,709 |
2019-03-08 | $47.89 | $48.04 | $47.79 | $48.03 | $41.65 | 1,906,412 |
2019-03-07 | $48.68 | $48.68 | $48.18 | $48.21 | $41.81 | 735,872 |
2019-03-06 | $49.04 | $49.09 | $48.86 | $48.88 | $42.39 | 816,737 |
2019-03-05 | $48.88 | $49.05 | $48.81 | $48.97 | $42.47 | 1,395,490 |
2019-03-04 | $49.11 | $49.11 | $48.70 | $48.89 | $42.40 | 685,993 |
2019-03-01 | $49.21 | $49.28 | $48.97 | $49.13 | $42.61 | 552,902 |
2019-02-28 | $49.07 | $49.09 | $48.92 | $49.00 | $42.49 | 2,842,631 |
2019-02-27 | $49.19 | $49.21 | $48.99 | $49.01 | $42.50 | 1,502,266 |
2019-02-26 | $48.89 | $49.20 | $48.89 | $49.09 | $42.57 | 662,431 |
2019-02-25 | $49.01 | $49.05 | $48.79 | $48.81 | $42.33 | 1,956,493 |
2019-02-22 | $48.78 | $48.82 | $48.65 | $48.74 | $42.27 | 346,557 |
2019-02-21 | $48.61 | $48.69 | $48.47 | $48.54 | $42.09 | 591,222 |
2019-02-20 | $48.75 | $49.01 | $48.69 | $48.82 | $42.34 | 551,775 |
2019-02-19 | $48.34 | $48.75 | $48.31 | $48.64 | $42.18 | 621,920 |
2019-02-15 | $48.21 | $48.44 | $48.14 | $48.43 | $42.00 | 507,311 |
2019-02-14 | $47.60 | $47.84 | $47.54 | $47.67 | $41.34 | 636,545 |
2019-02-13 | $47.96 | $48.02 | $47.78 | $47.78 | $41.44 | 496,633 |
2019-02-12 | $47.73 | $47.83 | $47.70 | $47.80 | $41.45 | 1,006,138 |
2019-02-11 | $47.35 | $47.40 | $47.19 | $47.32 | $41.04 | 1,414,095 |
2019-02-08 | $47.29 | $47.39 | $47.08 | $47.39 | $41.10 | 462,327 |
2019-02-07 | $47.93 | $47.98 | $47.51 | $47.61 | $41.29 | 675,130 |
2019-02-06 | $48.31 | $48.45 | $48.22 | $48.25 | $41.84 | 736,695 |
2019-02-05 | $48.42 | $48.56 | $48.40 | $48.54 | $42.09 | 912,741 |
2019-02-04 | $47.93 | $48.17 | $47.84 | $48.17 | $41.77 | 681,066 |
2019-02-01 | $48.07 | $48.19 | $47.91 | $48.06 | $41.68 | 1,233,349 |
2019-01-31 | $48.08 | $48.26 | $47.96 | $48.16 | $41.76 | 1,598,834 |
2019-01-30 | $47.90 | $48.42 | $47.83 | $48.25 | $41.84 | 913,250 |
2019-01-29 | $47.86 | $48.00 | $47.75 | $47.78 | $41.44 | 1,398,202 |
2019-01-28 | $47.45 | $47.67 | $47.43 | $47.65 | $41.32 | 1,594,670 |
2019-01-25 | $47.75 | $48.00 | $47.75 | $47.92 | $41.56 | 931,541 |
2019-01-24 | $47.27 | $47.48 | $47.18 | $47.37 | $41.08 | 997,414 |
2019-01-23 | $47.45 | $47.53 | $47.12 | $47.34 | $41.05 | 1,621,568 |
2019-01-22 | $47.33 | $47.38 | $47.00 | $47.11 | $40.85 | 1,497,035 |
2019-01-18 | $47.81 | $47.92 | $47.70 | $47.87 | $41.51 | 911,900 |
2019-01-17 | $46.90 | $47.46 | $46.90 | $47.36 | $41.07 | 669,519 |
2019-01-16 | $47.17 | $47.33 | $47.17 | $47.25 | $40.98 | 674,431 |
2019-01-15 | $46.95 | $47.18 | $46.83 | $47.14 | $40.88 | 789,760 |
2019-01-14 | $46.69 | $47.11 | $46.69 | $46.95 | $40.72 | 1,444,633 |
2019-01-11 | $46.96 | $47.18 | $46.87 | $47.07 | $40.82 | 1,124,597 |
2019-01-10 | $47.04 | $47.32 | $46.93 | $47.31 | $41.03 | 1,601,583 |
2019-01-09 | $47.05 | $47.17 | $46.86 | $47.10 | $40.85 | 1,651,297 |
2019-01-08 | $46.82 | $46.83 | $46.54 | $46.69 | $40.49 | 1,003,952 |
2019-01-07 | $46.28 | $46.62 | $46.16 | $46.42 | $40.26 | 1,095,920 |
2019-01-04 | $45.71 | $46.43 | $45.61 | $46.33 | $40.18 | 1,364,319 |
2019-01-03 | $45.04 | $45.09 | $44.67 | $44.87 | $38.91 | 949,536 |
2019-01-02 | $44.51 | $45.08 | $44.50 | $45.08 | $39.09 | 1,069,557 |
2018-12-31 | $45.30 | $45.50 | $45.04 | $45.22 | $39.22 | 4,792,894 |
2018-12-28 | $45.26 | $45.31 | $44.97 | $45.13 | $39.14 | 4,528,932 |
2018-12-27 | $44.18 | $44.70 | $43.78 | $44.69 | $38.76 | 3,766,172 |
2018-12-26 | $43.88 | $44.77 | $43.62 | $44.74 | $38.80 | 4,871,523 |
2018-12-24 | $44.25 | $44.47 | $43.65 | $43.66 | $37.86 | 2,413,917 |
2018-12-21 | $44.73 | $44.93 | $44.15 | $44.19 | $38.32 | 3,925,304 |
2018-12-20 | $45.24 | $45.40 | $44.86 | $45.00 | $39.02 | 5,101,065 |
2018-12-19 | $45.78 | $46.10 | $44.99 | $45.12 | $39.13 | 3,093,176 |
2018-12-18 | $45.85 | $45.90 | $45.41 | $45.51 | $39.47 | 2,732,693 |
2018-12-17 | $46.57 | $46.60 | $46.01 | $46.20 | $39.51 | 2,601,896 |
2018-12-14 | $46.63 | $46.79 | $46.51 | $46.52 | $39.79 | 1,754,208 |
2018-12-13 | $47.21 | $47.30 | $47.01 | $47.09 | $40.27 | 2,245,650 |
2018-12-12 | $47.09 | $47.37 | $47.04 | $47.04 | $40.23 | 2,635,139 |
2018-12-11 | $46.79 | $46.79 | $46.11 | $46.39 | $39.68 | 3,529,044 |
2018-12-10 | $46.54 | $46.56 | $45.87 | $46.33 | $39.62 | 2,794,136 |
2018-12-07 | $47.15 | $47.43 | $46.61 | $46.77 | $40.00 | 1,457,069 |
2018-12-06 | $46.85 | $47.20 | $46.32 | $47.15 | $40.33 | 3,998,069 |
2018-12-04 | $48.73 | $48.73 | $47.59 | $47.62 | $40.73 | 1,627,957 |
2018-12-03 | $49.01 | $49.26 | $48.77 | $49.00 | $41.91 | 1,298,031 |
2018-11-30 | $48.42 | $48.47 | $48.19 | $48.46 | $41.45 | 1,913,374 |
2018-11-29 | $48.60 | $48.82 | $48.44 | $48.63 | $41.59 | 1,302,418 |
2018-11-28 | $48.34 | $48.99 | $48.12 | $48.98 | $41.89 | 1,683,579 |
2018-11-27 | $48.30 | $48.39 | $48.11 | $48.39 | $41.39 | 2,187,037 |
2018-11-26 | $48.37 | $48.53 | $48.31 | $48.50 | $41.48 | 839,284 |
2018-11-23 | $47.73 | $47.86 | $47.67 | $47.68 | $40.78 | 514,509 |
2018-11-21 | $48.12 | $48.35 | $48.00 | $48.15 | $41.18 | 1,147,474 |
2018-11-20 | $47.83 | $47.89 | $47.40 | $47.51 | $40.63 | 1,250,024 |
2018-11-19 | $48.57 | $48.59 | $48.08 | $48.23 | $41.25 | 1,390,133 |
2018-11-16 | $48.21 | $48.61 | $48.18 | $48.55 | $41.52 | 2,706,969 |
2018-11-15 | $48.04 | $48.60 | $47.80 | $48.54 | $41.51 | 1,463,764 |
2018-11-14 | $48.77 | $48.77 | $48.15 | $48.41 | $41.40 | 1,170,923 |
2018-11-13 | $48.30 | $48.73 | $48.19 | $48.34 | $41.34 | 971,521 |
2018-11-12 | $48.77 | $48.80 | $48.19 | $48.21 | $41.23 | 889,143 |
2018-11-09 | $48.97 | $49.13 | $48.82 | $49.05 | $41.95 | 666,543 |
2018-11-08 | $49.63 | $49.76 | $49.22 | $49.35 | $42.21 | 631,611 |
2018-11-07 | $49.57 | $49.81 | $49.44 | $49.78 | $42.58 | 537,426 |
2018-11-06 | $49.02 | $49.21 | $48.89 | $49.17 | $42.05 | 1,114,202 |
2018-11-05 | $48.98 | $49.07 | $48.77 | $48.86 | $41.79 | 1,698,385 |
2018-11-02 | $49.17 | $49.23 | $48.49 | $48.76 | $41.70 | 2,166,692 |
2018-11-01 | $48.72 | $48.86 | $48.53 | $48.83 | $41.76 | 1,476,273 |
2018-10-31 | $48.39 | $48.58 | $48.25 | $48.25 | $41.27 | 2,936,800 |
2018-10-30 | $47.77 | $48.14 | $47.71 | $48.09 | $41.13 | 2,169,177 |
2018-10-29 | $48.28 | $48.35 | $47.29 | $47.67 | $40.77 | 1,104,603 |
2018-10-26 | $47.28 | $47.95 | $46.98 | $47.64 | $40.75 | 1,001,101 |
2018-10-25 | $47.78 | $48.18 | $47.58 | $47.91 | $40.98 | 1,008,419 |
2018-10-24 | $48.47 | $48.47 | $47.36 | $47.38 | $40.52 | 1,035,227 |
2018-10-23 | $48.52 | $48.96 | $48.15 | $48.80 | $41.74 | 901,885 |
2018-10-22 | $49.49 | $49.54 | $49.06 | $49.21 | $42.09 | 695,201 |
2018-10-19 | $49.42 | $49.73 | $49.39 | $49.50 | $42.34 | 456,705 |
2018-10-18 | $49.69 | $49.86 | $49.02 | $49.16 | $42.05 | 606,704 |
2018-10-17 | $49.95 | $50.04 | $49.63 | $49.88 | $42.66 | 720,407 |
2018-10-16 | $49.94 | $50.21 | $49.86 | $50.15 | $42.89 | 859,041 |
2018-10-15 | $49.44 | $49.67 | $49.29 | $49.41 | $42.26 | 1,068,825 |
2018-10-12 | $49.71 | $49.71 | $48.93 | $49.39 | $42.24 | 881,332 |
2018-10-11 | $49.98 | $50.16 | $49.12 | $49.44 | $42.28 | 1,339,595 |
2018-10-10 | $51.01 | $51.08 | $50.11 | $50.19 | $42.93 | 575,313 |
2018-10-09 | $50.48 | $50.93 | $50.38 | $50.88 | $43.52 | 400,239 |
2018-10-08 | $50.68 | $50.89 | $50.46 | $50.88 | $43.52 | 506,550 |
2018-10-05 | $51.36 | $51.36 | $50.91 | $51.12 | $43.72 | 417,783 |
2018-10-04 | $51.55 | $51.64 | $51.13 | $51.35 | $43.92 | 523,809 |
2018-10-03 | $51.80 | $51.85 | $51.60 | $51.67 | $44.19 | 433,195 |
2018-10-02 | $51.59 | $51.79 | $51.55 | $51.74 | $44.25 | 855,987 |
2018-10-01 | $52.13 | $52.13 | $51.92 | $52.00 | $44.47 | 494,373 |
2018-09-28 | $51.93 | $52.17 | $51.85 | $51.92 | $44.41 | 279,614 |
2018-09-27 | $52.54 | $52.74 | $52.46 | $52.49 | $44.89 | 426,046 |
2018-09-26 | $52.54 | $52.89 | $52.54 | $52.54 | $44.94 | 1,330,322 |
2018-09-25 | $52.74 | $52.79 | $52.59 | $52.64 | $45.02 | 900,088 |
2018-09-24 | $52.63 | $52.63 | $52.29 | $52.29 | $44.72 | 1,975,760 |
2018-09-21 | $52.50 | $52.58 | $52.41 | $52.53 | $44.93 | 1,563,657 |
2018-09-20 | $52.41 | $52.50 | $52.22 | $52.47 | $44.88 | 980,823 |
2018-09-19 | $51.61 | $51.84 | $51.57 | $51.79 | $44.29 | 1,225,773 |
2018-09-18 | $51.37 | $51.55 | $51.34 | $51.50 | $44.05 | 450,863 |
2018-09-17 | $51.02 | $51.14 | $50.89 | $50.89 | $43.52 | 256,721 |
2018-09-14 | $50.83 | $50.83 | $50.60 | $50.71 | $43.37 | 557,462 |
2018-09-13 | $50.78 | $50.80 | $50.56 | $50.66 | $43.33 | 503,543 |
2018-09-12 | $49.96 | $50.31 | $49.96 | $50.22 | $42.95 | 404,970 |
2018-09-11 | $49.70 | $49.99 | $49.60 | $49.99 | $42.76 | 445,505 |
2018-09-10 | $50.03 | $50.09 | $49.92 | $49.97 | $42.74 | 496,665 |
2018-09-07 | $49.49 | $49.75 | $49.48 | $49.68 | $42.49 | 1,732,745 |
2018-09-06 | $50.20 | $50.28 | $49.81 | $50.05 | $42.81 | 304,705 |
2018-09-05 | $50.26 | $50.34 | $50.05 | $50.23 | $42.96 | 582,244 |
2018-09-04 | $50.26 | $50.49 | $50.21 | $50.49 | $43.18 | 300,425 |
2018-08-31 | $51.00 | $51.11 | $50.69 | $50.88 | $43.52 | 784,484 |
2018-08-30 | $51.40 | $51.45 | $51.19 | $51.27 | $43.85 | 253,011 |
2018-08-29 | $51.61 | $51.89 | $51.54 | $51.85 | $44.35 | 1,493,388 |
2018-08-28 | $51.82 | $51.88 | $51.56 | $51.62 | $44.15 | 420,170 |
2018-08-27 | $51.56 | $51.77 | $51.48 | $51.76 | $44.27 | 452,595 |
2018-08-24 | $51.06 | $51.23 | $51.00 | $51.17 | $43.76 | 284,906 |
2018-08-23 | $51.05 | $51.09 | $50.83 | $50.84 | $43.48 | 1,125,983 |
2018-08-22 | $51.32 | $51.44 | $51.31 | $51.37 | $43.94 | 259,314 |
2018-08-21 | $51.15 | $51.30 | $51.03 | $51.12 | $43.72 | 324,376 |
2018-08-20 | $50.75 | $50.93 | $50.70 | $50.90 | $43.53 | 565,622 |
2018-08-17 | $50.40 | $50.77 | $50.29 | $50.66 | $43.33 | 256,373 |
2018-08-16 | $50.32 | $50.52 | $50.32 | $50.39 | $43.10 | 382,189 |
2018-08-15 | $50.07 | $50.10 | $49.69 | $50.01 | $42.77 | 717,042 |
2018-08-14 | $50.74 | $50.83 | $50.62 | $50.75 | $43.41 | 494,592 |
2018-08-13 | $50.92 | $51.01 | $50.67 | $50.77 | $43.42 | 359,518 |
2018-08-10 | $51.10 | $51.24 | $51.00 | $51.12 | $43.72 | 397,625 |
2018-08-09 | $52.24 | $52.32 | $52.08 | $52.13 | $44.59 | 1,100,320 |
2018-08-08 | $52.23 | $52.43 | $52.18 | $52.37 | $44.79 | 238,121 |
2018-08-07 | $52.51 | $52.51 | $52.31 | $52.37 | $44.79 | 283,390 |
2018-08-06 | $51.68 | $51.92 | $51.63 | $51.85 | $44.35 | 167,275 |
2018-08-03 | $51.78 | $52.10 | $51.78 | $52.07 | $44.53 | 186,152 |
2018-08-02 | $51.88 | $52.09 | $51.81 | $52.09 | $44.55 | 234,322 |
2018-08-01 | $52.68 | $52.75 | $52.51 | $52.59 | $44.98 | 262,373 |
2018-07-31 | $53.04 | $53.11 | $52.83 | $52.91 | $45.25 | 191,349 |
2018-07-30 | $52.93 | $52.97 | $52.78 | $52.82 | $45.18 | 219,323 |
2018-07-27 | $52.75 | $52.85 | $52.54 | $52.63 | $45.01 | 229,770 |
2018-07-26 | $52.52 | $52.56 | $52.38 | $52.42 | $44.83 | 330,362 |
2018-07-25 | $52.35 | $52.73 | $52.10 | $52.62 | $45.00 | 207,285 |
2018-07-24 | $52.37 | $52.56 | $52.23 | $52.34 | $44.76 | 151,026 |
2018-07-23 | $51.86 | $51.99 | $51.82 | $51.93 | $44.41 | 162,698 |
2018-07-20 | $51.58 | $51.83 | $51.49 | $51.80 | $44.30 | 175,738 |
2018-07-19 | $51.41 | $51.65 | $51.36 | $51.54 | $44.08 | 197,822 |
2018-07-18 | $51.55 | $51.75 | $51.48 | $51.68 | $44.20 | 247,755 |
2018-07-17 | $51.40 | $51.74 | $51.40 | $51.67 | $44.19 | 229,105 |
2018-07-16 | $51.65 | $51.66 | $51.51 | $51.59 | $44.12 | 250,919 |
2018-07-13 | $51.55 | $51.70 | $51.44 | $51.70 | $44.22 | 239,065 |
2018-07-12 | $51.55 | $51.70 | $51.46 | $51.66 | $44.18 | 715,008 |
2018-07-11 | $51.76 | $51.80 | $51.23 | $51.38 | $43.94 | 256,371 |
2018-07-10 | $52.29 | $52.43 | $52.26 | $52.40 | $44.82 | 1,583,314 |
2018-07-09 | $52.30 | $52.51 | $52.26 | $52.50 | $44.90 | 1,313,573 |
2018-07-06 | $51.82 | $52.10 | $51.71 | $52.02 | $44.49 | 1,493,728 |
2018-07-05 | $51.68 | $51.79 | $51.58 | $51.74 | $44.25 | 1,099,468 |
2018-07-03 | $51.23 | $51.38 | $51.01 | $51.04 | $43.65 | 259,317 |
2018-07-02 | $50.68 | $50.93 | $50.57 | $50.85 | $43.49 | 2,291,874 |
2018-06-29 | $51.49 | $51.62 | $51.27 | $51.35 | $43.92 | 2,135,489 |
2018-06-28 | $50.97 | $51.14 | $50.79 | $51.07 | $43.68 | 1,225,717 |
2018-06-27 | $51.22 | $51.50 | $50.85 | $50.85 | $43.49 | 2,890,409 |
2018-06-26 | $51.31 | $51.39 | $51.05 | $51.30 | $43.88 | 2,053,077 |
2018-06-25 | $51.42 | $51.43 | $50.93 | $51.07 | $43.68 | 2,138,343 |
2018-06-22 | $51.90 | $51.99 | $51.66 | $51.75 | $44.26 | 341,127 |
2018-06-21 | $51.32 | $51.32 | $51.06 | $51.08 | $43.69 | 474,739 |
2018-06-20 | $51.83 | $51.83 | $51.47 | $51.54 | $44.08 | 2,291,769 |
2018-06-19 | $51.36 | $51.60 | $51.23 | $51.58 | $44.11 | 203,499 |
2018-06-18 | $53.24 | $53.38 | $53.16 | $53.37 | $44.42 | 633,433 |
2018-06-15 | $53.82 | $53.82 | $53.56 | $53.78 | $44.76 | 402,796 |
2018-06-14 | $54.25 | $54.50 | $54.22 | $54.24 | $45.14 | 512,292 |
2018-06-13 | $54.30 | $54.40 | $54.03 | $54.20 | $45.11 | 968,619 |
2018-06-12 | $54.44 | $54.52 | $54.21 | $54.26 | $45.16 | 494,623 |
2018-06-11 | $54.48 | $54.86 | $54.47 | $54.71 | $45.53 | 1,477,954 |
2018-06-08 | $54.24 | $54.44 | $54.15 | $54.37 | $45.25 | 2,350,737 |
2018-06-07 | $54.69 | $54.77 | $54.28 | $54.41 | $45.28 | 2,446,835 |
2018-06-06 | $54.19 | $54.59 | $54.08 | $54.52 | $45.38 | 2,150,978 |
2018-06-05 | $54.11 | $54.11 | $53.82 | $53.97 | $44.92 | 5,490,255 |
2018-06-04 | $54.38 | $54.47 | $54.19 | $54.25 | $45.15 | 2,219,254 |
2018-06-01 | $53.93 | $54.04 | $53.78 | $53.99 | $44.93 | 576,807 |
2018-05-31 | $53.66 | $53.66 | $53.25 | $53.53 | $44.55 | 860,683 |
2018-05-30 | $53.48 | $53.94 | $53.39 | $53.88 | $44.84 | 245,214 |
2018-05-29 | $53.36 | $53.50 | $52.85 | $53.08 | $44.18 | 278,976 |
2018-05-25 | $54.28 | $54.43 | $54.20 | $54.34 | $45.23 | 192,142 |
2018-05-24 | $54.97 | $54.98 | $54.55 | $54.91 | $45.70 | 212,589 |
2018-05-23 | $55.22 | $55.26 | $54.96 | $55.26 | $45.99 | 718,949 |
2018-05-22 | $56.12 | $56.14 | $55.88 | $55.96 | $46.57 | 6,470,082 |
2018-05-21 | $55.92 | $55.93 | $55.76 | $55.90 | $46.52 | 2,205,281 |
2018-05-18 | $55.73 | $55.82 | $55.63 | $55.65 | $46.32 | 4,525,960 |
2018-05-17 | $55.98 | $56.17 | $55.82 | $55.98 | $46.59 | 4,378,829 |
2018-05-16 | $55.85 | $56.01 | $55.77 | $55.97 | $46.58 | 237,189 |
2018-05-15 | $55.88 | $56.16 | $55.78 | $56.04 | $46.64 | 218,499 |
2018-05-14 | $56.51 | $56.51 | $56.31 | $56.38 | $46.92 | 227,543 |
2018-05-11 | $56.38 | $56.43 | $56.27 | $56.31 | $46.86 | 369,288 |
2018-05-10 | $56.01 | $56.22 | $55.89 | $56.20 | $46.77 | 178,905 |
2018-05-09 | $55.62 | $55.92 | $55.53 | $55.82 | $46.46 | 199,146 |
2018-05-08 | $55.48 | $55.65 | $55.34 | $55.65 | $46.32 | 282,191 |
2018-05-07 | $55.72 | $55.84 | $55.62 | $55.70 | $46.36 | 576,041 |
2018-05-04 | $55.14 | $55.80 | $55.08 | $55.75 | $46.40 | 196,516 |
2018-05-03 | $55.62 | $55.72 | $55.20 | $55.61 | $46.28 | 368,946 |
2018-05-02 | $55.77 | $55.92 | $55.51 | $55.57 | $46.25 | 571,132 |
2018-05-01 | $55.67 | $55.86 | $55.36 | $55.67 | $46.33 | 496,738 |
2018-04-30 | $55.95 | $56.11 | $55.79 | $55.83 | $46.47 | 373,591 |
2018-04-27 | $55.92 | $56.03 | $55.69 | $55.99 | $46.60 | 250,992 |
2018-04-26 | $55.93 | $56.08 | $55.80 | $56.00 | $46.61 | 205,598 |
2018-04-25 | $55.71 | $55.84 | $55.50 | $55.79 | $46.43 | 220,902 |
2018-04-24 | $56.15 | $56.27 | $55.71 | $55.91 | $46.53 | 391,580 |
2018-04-23 | $56.04 | $56.20 | $55.93 | $56.11 | $46.70 | 1,003,990 |
2018-04-20 | $55.97 | $56.11 | $55.88 | $55.97 | $46.58 | 190,842 |
2018-04-19 | $56.24 | $56.37 | $56.03 | $56.14 | $46.72 | 190,969 |
2018-04-18 | $56.17 | $56.29 | $56.12 | $56.23 | $46.80 | 193,385 |
2018-04-17 | $55.75 | $56.03 | $55.75 | $55.95 | $46.57 | 279,947 |
2018-04-16 | $55.68 | $55.82 | $55.58 | $55.71 | $46.37 | 231,181 |
2018-04-13 | $55.76 | $55.85 | $55.43 | $55.58 | $46.26 | 206,457 |
2018-04-12 | $55.43 | $55.59 | $55.34 | $55.51 | $46.20 | 265,897 |
2018-04-11 | $55.41 | $55.62 | $55.27 | $55.33 | $46.05 | 351,378 |
2018-04-10 | $55.39 | $55.58 | $55.26 | $55.49 | $46.18 | 645,178 |
2018-04-09 | $54.93 | $55.26 | $54.78 | $54.84 | $45.64 | 516,154 |
2018-04-06 | $54.83 | $54.93 | $54.26 | $54.45 | $45.32 | 276,605 |
2018-04-05 | $54.71 | $54.95 | $54.57 | $54.87 | $45.67 | 365,906 |
2018-04-04 | $53.62 | $54.46 | $53.60 | $54.40 | $45.28 | 361,545 |
2018-04-03 | $54.05 | $54.22 | $53.79 | $54.16 | $45.08 | 537,429 |
2018-04-02 | $54.22 | $54.48 | $53.36 | $53.66 | $44.66 | 408,787 |
2018-03-29 | $54.44 | $54.76 | $54.31 | $54.55 | $45.40 | 278,096 |
2018-03-28 | $53.93 | $54.45 | $53.85 | $54.00 | $44.94 | 297,029 |
2018-03-27 | $54.40 | $54.40 | $53.48 | $53.68 | $44.68 | 221,960 |
2018-03-26 | $53.88 | $54.15 | $53.42 | $54.15 | $45.07 | 289,704 |
2018-03-23 | $53.86 | $53.94 | $53.12 | $53.17 | $44.25 | 594,524 |
2018-03-22 | $54.12 | $54.24 | $53.65 | $53.68 | $44.68 | 276,803 |
2018-03-21 | $54.61 | $55.03 | $54.54 | $54.76 | $45.57 | 323,729 |
2018-03-20 | $54.59 | $54.79 | $54.56 | $54.73 | $45.55 | 427,678 |
2018-03-19 | $54.98 | $54.98 | $54.36 | $54.65 | $45.48 | 263,250 |
2018-03-16 | $55.02 | $55.24 | $55.01 | $55.15 | $45.90 | 205,379 |
2018-03-15 | $55.04 | $55.31 | $54.96 | $55.09 | $45.85 | 215,661 |
2018-03-14 | $55.47 | $55.51 | $54.97 | $55.16 | $45.91 | 454,793 |
2018-03-13 | $55.63 | $55.64 | $54.92 | $55.02 | $45.79 | 212,338 |
2018-03-12 | $55.40 | $55.55 | $55.32 | $55.47 | $46.17 | 612,599 |
2018-03-09 | $55.08 | $55.36 | $55.00 | $55.31 | $46.03 | 277,730 |
2018-03-08 | $55.30 | $55.33 | $54.95 | $55.15 | $45.90 | 629,303 |
2018-03-07 | $54.87 | $55.20 | $54.75 | $55.16 | $45.91 | 249,767 |
2018-03-06 | $55.25 | $55.40 | $55.06 | $55.23 | $45.97 | 183,598 |
2018-03-05 | $54.26 | $54.98 | $54.19 | $54.86 | $45.66 | 685,186 |
2018-03-02 | $54.24 | $54.74 | $54.04 | $54.69 | $45.52 | 602,337 |
2018-03-01 | $54.97 | $55.23 | $54.22 | $54.57 | $45.42 | 1,489,506 |
2018-02-28 | $55.94 | $56.03 | $55.25 | $55.25 | $45.98 | 598,739 |
2018-02-27 | $56.22 | $56.44 | $55.86 | $55.90 | $46.52 | 620,903 |
2018-02-26 | $56.39 | $56.71 | $56.23 | $56.71 | $47.20 | 202,332 |
2018-02-23 | $55.98 | $56.29 | $55.89 | $56.16 | $46.74 | 571,342 |
2018-02-22 | $55.60 | $55.98 | $55.53 | $55.69 | $46.35 | 347,796 |
2018-02-21 | $55.81 | $56.19 | $55.38 | $55.42 | $46.12 | 743,906 |
2018-02-20 | $55.92 | $56.08 | $55.61 | $55.70 | $46.36 | 610,812 |
2018-02-16 | $56.01 | $56.48 | $56.00 | $56.25 | $46.82 | 2,869,777 |
2018-02-15 | $56.03 | $56.10 | $55.49 | $56.03 | $46.63 | 1,269,516 |
2018-02-14 | $54.33 | $55.79 | $54.33 | $55.78 | $46.42 | 1,169,835 |
2018-02-13 | $54.52 | $54.81 | $54.42 | $54.77 | $45.58 | 1,068,070 |
2018-02-12 | $54.56 | $55.10 | $54.44 | $55.02 | $45.79 | 1,025,712 |
2018-02-09 | $54.48 | $54.55 | $52.93 | $54.34 | $45.23 | 1,236,352 |
2018-02-08 | $55.64 | $55.64 | $54.10 | $54.11 | $45.03 | 434,822 |
2018-02-07 | $55.59 | $56.00 | $55.32 | $55.43 | $46.13 | 566,566 |
2018-02-06 | $54.83 | $56.27 | $54.82 | $56.21 | $46.78 | 823,853 |
2018-02-05 | $56.82 | $56.99 | $54.85 | $54.85 | $45.65 | 947,889 |
2018-02-02 | $57.94 | $58.05 | $57.30 | $57.39 | $47.76 | 380,497 |
2018-02-01 | $58.27 | $58.64 | $58.25 | $58.55 | $48.73 | 323,177 |
2018-01-31 | $58.68 | $58.68 | $58.24 | $58.36 | $48.57 | 296,345 |
2018-01-30 | $58.82 | $58.82 | $58.43 | $58.53 | $48.71 | 482,200 |
2018-01-29 | $59.10 | $59.15 | $58.90 | $59.06 | $49.15 | 401,353 |
2018-01-26 | $59.43 | $59.57 | $59.30 | $59.57 | $49.58 | 372,180 |
2018-01-25 | $59.55 | $59.57 | $59.02 | $59.18 | $49.25 | 275,788 |
2018-01-24 | $59.42 | $59.49 | $59.03 | $59.28 | $49.34 | 504,191 |
2018-01-23 | $58.91 | $59.02 | $58.76 | $58.99 | $49.10 | 334,410 |
2018-01-22 | $58.60 | $58.93 | $58.55 | $58.93 | $49.05 | 774,022 |
2018-01-19 | $58.46 | $58.53 | $58.27 | $58.45 | $48.65 | 422,275 |
2018-01-18 | $58.22 | $58.35 | $58.09 | $58.32 | $48.54 | 711,023 |
2018-01-17 | $58.24 | $58.59 | $58.04 | $58.41 | $48.61 | 667,203 |
2018-01-16 | $58.34 | $58.41 | $58.03 | $58.11 | $48.36 | 561,770 |
2018-01-12 | $57.75 | $58.20 | $57.74 | $58.20 | $48.44 | 328,717 |
2018-01-11 | $57.27 | $57.55 | $57.15 | $57.55 | $47.90 | 495,748 |
2018-01-10 | $57.10 | $57.16 | $56.96 | $57.03 | $47.46 | 338,467 |
2018-01-09 | $56.88 | $56.95 | $56.72 | $56.95 | $47.40 | 542,010 |
2018-01-08 | $56.81 | $56.86 | $56.73 | $56.86 | $47.32 | 413,382 |
2018-01-05 | $56.75 | $56.92 | $56.64 | $56.89 | $47.35 | 387,891 |
2018-01-04 | $56.37 | $56.65 | $56.37 | $56.52 | $47.04 | 389,185 |
2018-01-03 | $55.71 | $55.93 | $55.56 | $55.92 | $46.54 | 462,030 |
2018-01-02 | $55.35 | $55.69 | $55.34 | $55.69 | $46.35 | 437,040 |
2017-12-29 | $55.30 | $55.40 | $55.20 | $55.21 | $45.95 | 322,910 |
2017-12-28 | $55.16 | $55.34 | $55.10 | $55.19 | $45.93 | 350,607 |
2017-12-27 | $55.02 | $55.19 | $55.02 | $55.09 | $45.85 | 324,164 |
2017-12-26 | $54.97 | $55.10 | $54.88 | $55.04 | $45.81 | 223,507 |
2017-12-22 | $54.96 | $55.03 | $54.86 | $55.03 | $45.80 | 306,607 |
2017-12-21 | $54.85 | $55.08 | $54.78 | $54.95 | $45.73 | 395,683 |
2017-12-20 | $54.90 | $54.93 | $54.74 | $54.78 | $45.59 | 488,482 |
2017-12-19 | $54.86 | $55.01 | $54.68 | $54.79 | $45.60 | 830,807 |
2017-12-18 | $55.79 | $55.93 | $55.71 | $55.77 | $45.76 | 1,002,023 |
2017-12-15 | $55.20 | $55.32 | $55.10 | $55.26 | $45.34 | 290,046 |
2017-12-14 | $55.61 | $55.68 | $55.34 | $55.34 | $45.41 | 257,871 |
2017-12-13 | $55.61 | $55.82 | $55.55 | $55.71 | $45.71 | 5,184,151 |
2017-12-12 | $55.34 | $55.50 | $55.27 | $55.46 | $45.51 | 229,200 |
2017-12-11 | $55.19 | $55.37 | $55.19 | $55.32 | $45.39 | 298,942 |
2017-12-08 | $55.13 | $55.20 | $54.99 | $55.20 | $45.29 | 499,514 |
2017-12-07 | $54.63 | $54.93 | $54.63 | $54.84 | $45.00 | 273,478 |
2017-12-06 | $54.58 | $54.75 | $54.58 | $54.65 | $44.84 | 480,427 |
2017-12-05 | $54.96 | $55.11 | $54.81 | $54.85 | $45.01 | 347,121 |
2017-12-04 | $55.22 | $55.27 | $54.98 | $54.98 | $45.11 | 259,768 |
2017-12-01 | $55.11 | $55.28 | $54.89 | $55.20 | $45.29 | 231,000 |
2017-11-30 | $55.53 | $55.64 | $55.34 | $55.40 | $45.46 | 267,805 |
2017-11-29 | $55.28 | $55.48 | $55.15 | $55.21 | $45.30 | 424,460 |
2017-11-28 | $54.95 | $55.23 | $54.94 | $55.23 | $45.32 | 257,454 |
2017-11-27 | $55.08 | $55.09 | $54.84 | $54.87 | $45.02 | 204,121 |
2017-11-24 | $55.12 | $55.23 | $55.09 | $55.16 | $45.26 | 146,148 |
2017-11-22 | $54.80 | $54.85 | $54.56 | $54.73 | $44.91 | 203,842 |
2017-11-21 | $54.54 | $54.58 | $54.42 | $54.49 | $44.71 | 381,545 |
2017-11-20 | $54.20 | $54.23 | $54.11 | $54.14 | $44.42 | 299,120 |
2017-11-17 | $54.11 | $54.20 | $54.05 | $54.11 | $44.40 | 334,937 |
2017-11-16 | $54.34 | $54.39 | $54.18 | $54.37 | $44.61 | 375,945 |
2017-11-15 | $53.87 | $54.14 | $53.73 | $54.08 | $44.37 | 387,312 |
2017-11-14 | $54.19 | $54.35 | $54.10 | $54.27 | $44.53 | 233,941 |
2017-11-13 | $54.09 | $54.42 | $54.01 | $54.40 | $44.64 | 157,912 |
2017-11-10 | $54.63 | $54.76 | $54.56 | $54.70 | $44.88 | 242,851 |
2017-11-09 | $54.65 | $54.89 | $54.53 | $54.89 | $45.04 | 232,368 |
2017-11-08 | $54.97 | $55.23 | $54.97 | $55.18 | $45.28 | 189,371 |
2017-11-07 | $55.01 | $55.19 | $54.86 | $55.04 | $45.16 | 255,691 |
2017-11-06 | $54.91 | $55.18 | $54.89 | $55.18 | $45.28 | 214,148 |
2017-11-03 | $55.16 | $55.16 | $54.91 | $55.05 | $45.17 | 236,580 |
2017-11-02 | $55.12 | $55.32 | $55.00 | $55.32 | $45.39 | 186,557 |
2017-11-01 | $55.22 | $55.32 | $55.10 | $55.15 | $45.25 | 472,239 |
2017-10-31 | $54.93 | $55.02 | $54.84 | $54.99 | $45.12 | 236,127 |
2017-10-30 | $54.78 | $54.86 | $54.64 | $54.85 | $45.01 | 395,783 |
2017-10-27 | $54.58 | $54.68 | $54.43 | $54.68 | $44.87 | 680,651 |
2017-10-26 | $54.92 | $54.92 | $54.64 | $54.64 | $44.83 | 159,710 |
2017-10-25 | $55.01 | $55.01 | $54.54 | $54.76 | $44.93 | 183,304 |
2017-10-24 | $54.90 | $55.11 | $54.87 | $54.99 | $45.12 | 188,369 |
2017-10-23 | $54.96 | $55.01 | $54.80 | $54.84 | $45.00 | 212,212 |
2017-10-20 | $55.06 | $55.06 | $54.91 | $55.01 | $45.14 | 316,188 |
2017-10-19 | $54.91 | $55.08 | $54.80 | $55.04 | $45.16 | 842,478 |
2017-10-18 | $54.96 | $55.14 | $54.96 | $55.14 | $45.24 | 211,948 |
2017-10-17 | $54.97 | $54.98 | $54.84 | $54.97 | $45.10 | 180,271 |
2017-10-16 | $55.16 | $55.17 | $55.02 | $55.09 | $45.20 | 258,132 |
2017-10-13 | $55.01 | $55.17 | $55.01 | $55.09 | $45.20 | 216,329 |
2017-10-12 | $54.88 | $54.96 | $54.71 | $54.84 | $45.00 | 185,478 |
2017-10-11 | $54.82 | $55.00 | $54.82 | $54.99 | $45.12 | 179,045 |
2017-10-10 | $54.60 | $54.89 | $54.51 | $54.89 | $45.04 | 155,419 |
2017-10-09 | $54.55 | $54.55 | $54.40 | $54.44 | $44.67 | 160,466 |
2017-10-06 | $54.29 | $54.47 | $54.24 | $54.43 | $44.66 | 167,499 |
2017-10-05 | $54.30 | $54.46 | $54.28 | $54.44 | $44.67 | 237,371 |
2017-10-04 | $54.41 | $54.42 | $54.30 | $54.39 | $44.63 | 479,294 |
2017-10-03 | $54.49 | $54.64 | $54.40 | $54.63 | $44.83 | 414,458 |
2017-10-02 | $54.23 | $54.53 | $54.23 | $54.49 | $44.71 | 744,437 |
2017-09-29 | $54.41 | $54.63 | $54.32 | $54.60 | $44.80 | 384,825 |
2017-09-28 | $54.14 | $54.34 | $54.12 | $54.29 | $44.55 | 434,253 |
2017-09-27 | $54.06 | $54.22 | $53.97 | $54.18 | $44.46 | 629,610 |
2017-09-26 | $54.05 | $54.12 | $53.85 | $53.95 | $44.27 | 297,812 |
2017-09-25 | $54.25 | $54.32 | $54.01 | $54.14 | $44.42 | 297,185 |
2017-09-22 | $54.39 | $54.51 | $54.37 | $54.43 | $44.66 | 221,594 |
2017-09-21 | $54.23 | $54.29 | $54.14 | $54.25 | $44.51 | 177,718 |
2017-09-20 | $54.37 | $54.44 | $53.96 | $54.25 | $44.51 | 358,188 |
2017-09-19 | $54.24 | $54.31 | $54.14 | $54.31 | $44.56 | 322,455 |
2017-09-18 | $54.04 | $54.13 | $53.87 | $53.98 | $44.29 | 698,966 |
2017-09-15 | $53.90 | $53.92 | $53.78 | $53.85 | $44.19 | 218,214 |
2017-09-14 | $53.69 | $53.90 | $53.66 | $53.90 | $44.23 | 199,366 |
2017-09-13 | $53.96 | $53.98 | $53.70 | $53.75 | $44.10 | 307,662 |
2017-09-12 | $53.86 | $54.05 | $53.86 | $54.01 | $44.32 | 332,595 |
2017-09-11 | $53.68 | $53.85 | $53.57 | $53.76 | $44.11 | 154,121 |
2017-09-08 | $53.45 | $53.45 | $53.29 | $53.34 | $43.77 | 295,280 |
2017-09-07 | $53.39 | $53.39 | $53.18 | $53.31 | $43.74 | 323,256 |
2017-09-06 | $52.90 | $53.06 | $52.83 | $52.98 | $43.47 | 350,631 |
2017-09-05 | $52.93 | $52.96 | $52.48 | $52.66 | $43.21 | 314,716 |
2017-09-01 | $53.15 | $53.16 | $52.99 | $53.06 | $43.54 | 1,037,133 |
2017-08-31 | $52.79 | $53.03 | $52.73 | $53.01 | $43.50 | 231,085 |
2017-08-30 | $52.63 | $52.64 | $52.52 | $52.59 | $43.15 | 147,189 |
2017-08-29 | $52.63 | $52.83 | $52.56 | $52.72 | $43.26 | 249,459 |
2017-08-28 | $53.00 | $53.03 | $52.89 | $52.97 | $43.46 | 215,765 |
2017-08-25 | $52.81 | $53.06 | $52.81 | $52.98 | $43.47 | 1,205,900 |
2017-08-24 | $52.80 | $52.82 | $52.60 | $52.60 | $43.16 | 4,312,564 |
2017-08-23 | $52.60 | $52.77 | $52.56 | $52.77 | $43.30 | 2,668,322 |
2017-08-22 | $52.60 | $52.80 | $52.59 | $52.80 | $43.32 | 334,467 |
2017-08-21 | $52.50 | $52.60 | $52.37 | $52.60 | $43.16 | 1,347,821 |
2017-08-18 | $52.44 | $52.65 | $52.36 | $52.55 | $43.12 | 281,495 |
2017-08-17 | $52.76 | $52.83 | $52.34 | $52.35 | $42.95 | 240,789 |
2017-08-16 | $52.89 | $53.11 | $52.87 | $53.07 | $43.55 | 313,866 |
2017-08-15 | $52.75 | $52.77 | $52.56 | $52.74 | $43.27 | 142,102 |
2017-08-14 | $52.84 | $52.95 | $52.78 | $52.82 | $43.34 | 494,160 |
2017-08-11 | $52.50 | $52.58 | $52.33 | $52.46 | $43.04 | 378,674 |
2017-08-10 | $52.99 | $53.01 | $52.54 | $52.57 | $43.13 | 291,990 |
2017-08-09 | $53.21 | $53.40 | $53.07 | $53.31 | $43.74 | 622,235 |
2017-08-08 | $53.65 | $53.71 | $53.39 | $53.45 | $43.86 | 399,566 |
2017-08-07 | $53.64 | $53.69 | $53.58 | $53.69 | $44.05 | 812,455 |
2017-08-04 | $53.73 | $53.77 | $53.51 | $53.66 | $44.03 | 786,244 |
2017-08-03 | $53.54 | $53.72 | $53.53 | $53.60 | $43.98 | 266,955 |
2017-08-02 | $53.60 | $53.71 | $53.50 | $53.71 | $44.07 | 346,735 |
2017-08-01 | $53.72 | $53.79 | $53.57 | $53.60 | $43.98 | 307,845 |
2017-07-31 | $53.16 | $53.29 | $53.04 | $53.29 | $43.73 | 770,812 |
2017-07-28 | $52.79 | $53.06 | $52.79 | $53.06 | $43.54 | 208,150 |
2017-07-27 | $53.12 | $53.13 | $52.75 | $52.92 | $43.42 | 200,218 |
2017-07-26 | $52.98 | $53.18 | $52.85 | $53.02 | $43.50 | 793,449 |
2017-07-25 | $53.00 | $53.01 | $52.73 | $52.74 | $43.27 | 476,760 |
2017-07-24 | $52.53 | $52.64 | $52.41 | $52.63 | $43.18 | 242,271 |
2017-07-21 | $52.65 | $52.73 | $52.46 | $52.70 | $43.24 | 972,864 |
2017-07-20 | $52.87 | $52.95 | $52.79 | $52.92 | $43.42 | 267,342 |
2017-07-19 | $52.63 | $52.75 | $52.60 | $52.74 | $43.27 | 245,163 |
2017-07-18 | $52.48 | $52.55 | $52.38 | $52.55 | $43.12 | 507,690 |
2017-07-17 | $52.57 | $52.59 | $52.45 | $52.53 | $43.10 | 292,628 |
2017-07-14 | $52.50 | $52.66 | $52.40 | $52.59 | $43.15 | 770,064 |
2017-07-13 | $52.32 | $52.44 | $52.20 | $52.35 | $42.95 | 608,781 |
2017-07-12 | $52.19 | $52.29 | $52.13 | $52.25 | $42.87 | 430,825 |
2017-07-11 | $51.66 | $51.88 | $51.58 | $51.84 | $42.54 | 332,328 |
2017-07-10 | $51.55 | $51.75 | $51.53 | $51.74 | $42.45 | 347,033 |
2017-07-07 | $51.53 | $51.69 | $51.42 | $51.67 | $42.40 | 1,263,597 |
2017-07-06 | $51.55 | $51.79 | $51.53 | $51.61 | $42.35 | 588,565 |
2017-07-05 | $51.73 | $51.87 | $51.60 | $51.87 | $42.56 | 164,714 |
2017-07-03 | $51.75 | $51.96 | $51.75 | $51.80 | $42.50 | 435,342 |
2017-06-30 | $51.86 | $51.87 | $51.41 | $51.70 | $42.42 | 234,957 |
2017-06-29 | $52.07 | $52.12 | $51.50 | $51.74 | $42.45 | 916,183 |
2017-06-28 | $51.72 | $52.08 | $51.72 | $52.05 | $42.71 | 473,118 |
2017-06-27 | $51.42 | $51.60 | $51.37 | $51.48 | $42.24 | 395,235 |
2017-06-26 | $51.57 | $51.63 | $51.31 | $51.36 | $42.14 | 334,835 |
2017-06-23 | $51.11 | $51.33 | $51.05 | $51.26 | $42.06 | 421,407 |
2017-06-22 | $51.10 | $51.22 | $51.04 | $51.09 | $41.92 | 228,866 |
2017-06-21 | $51.10 | $51.17 | $50.97 | $51.11 | $41.94 | 321,401 |
2017-06-20 | $51.52 | $51.52 | $51.11 | $51.22 | $42.03 | 202,300 |
2017-06-19 | $52.93 | $53.05 | $52.87 | $52.91 | $42.43 | 135,144 |
2017-06-16 | $52.50 | $52.76 | $52.41 | $52.75 | $42.31 | 255,303 |
2017-06-15 | $52.11 | $52.37 | $52.03 | $52.37 | $42.00 | 250,282 |
2017-06-14 | $53.30 | $53.31 | $52.75 | $52.93 | $42.45 | 219,216 |
2017-06-13 | $52.97 | $53.11 | $52.91 | $53.05 | $42.55 | 180,048 |
2017-06-12 | $52.74 | $52.84 | $52.56 | $52.70 | $42.27 | 266,451 |
2017-06-09 | $52.66 | $52.91 | $52.57 | $52.76 | $42.31 | 207,809 |
2017-06-08 | $52.75 | $52.97 | $52.74 | $52.97 | $42.48 | 132,540 |
2017-06-07 | $52.99 | $53.05 | $52.73 | $52.94 | $42.46 | 295,353 |
2017-06-06 | $52.76 | $52.89 | $52.76 | $52.88 | $42.41 | 284,844 |
2017-06-05 | $52.97 | $53.02 | $52.87 | $52.94 | $42.46 | 358,201 |
2017-06-02 | $53.20 | $53.32 | $53.06 | $53.31 | $42.76 | 258,300 |
2017-06-01 | $52.61 | $52.84 | $52.57 | $52.83 | $42.37 | 310,664 |
2017-05-31 | $52.78 | $52.78 | $52.48 | $52.49 | $42.10 | 531,263 |
2017-05-30 | $52.46 | $52.57 | $52.40 | $52.52 | $42.12 | 383,785 |
2017-05-26 | $52.57 | $52.65 | $52.50 | $52.65 | $42.23 | 227,286 |
2017-05-25 | $52.89 | $52.97 | $52.80 | $52.87 | $42.40 | 328,626 |
2017-05-24 | $52.80 | $52.97 | $52.76 | $52.97 | $42.48 | 183,518 |
2017-05-23 | $53.02 | $53.10 | $52.91 | $52.96 | $42.47 | 421,068 |
2017-05-22 | $52.94 | $53.05 | $52.87 | $52.92 | $42.44 | 435,036 |
2017-05-19 | $52.66 | $52.94 | $52.66 | $52.92 | $42.44 | 337,853 |
2017-05-18 | $52.05 | $52.33 | $51.92 | $52.29 | $41.94 | 393,797 |
2017-05-17 | $52.52 | $52.59 | $52.23 | $52.24 | $41.90 | 627,527 |
2017-05-16 | $52.88 | $52.94 | $52.81 | $52.88 | $42.41 | 507,306 |
2017-05-15 | $52.50 | $52.77 | $52.44 | $52.63 | $42.21 | 271,122 |
2017-05-12 | $52.11 | $52.28 | $52.07 | $52.28 | $41.93 | 584,087 |
2017-05-11 | $51.98 | $52.08 | $51.82 | $52.08 | $41.77 | 474,012 |
2017-05-10 | $52.16 | $52.21 | $52.07 | $52.21 | $41.87 | 263,795 |
2017-05-09 | $52.25 | $52.25 | $52.00 | $52.13 | $41.81 | 333,537 |
2017-05-08 | $52.41 | $52.41 | $52.26 | $52.39 | $42.02 | 308,048 |
2017-05-05 | $52.29 | $52.85 | $52.26 | $52.85 | $42.39 | 334,536 |
2017-05-04 | $51.95 | $52.25 | $51.87 | $52.25 | $41.91 | 312,386 |
2017-05-03 | $51.66 | $51.79 | $51.55 | $51.78 | $41.53 | 1,825,134 |
2017-05-02 | $51.76 | $51.87 | $51.67 | $51.85 | $41.58 | 796,407 |
2017-05-01 | $51.61 | $51.68 | $51.53 | $51.63 | $41.41 | 461,872 |
2017-04-28 | $51.51 | $51.51 | $51.36 | $51.39 | $41.22 | 231,233 |
2017-04-27 | $51.50 | $51.58 | $51.33 | $51.48 | $41.29 | 227,649 |
2017-04-26 | $51.51 | $51.69 | $51.50 | $51.56 | $41.35 | 267,422 |
2017-04-25 | $51.52 | $51.73 | $51.51 | $51.66 | $41.43 | 257,645 |
2017-04-24 | $51.19 | $51.32 | $51.11 | $51.29 | $41.14 | 360,378 |
2017-04-21 | $49.77 | $49.85 | $49.68 | $49.84 | $39.97 | 533,491 |
2017-04-20 | $49.70 | $49.85 | $49.63 | $49.74 | $39.89 | 599,476 |
2017-04-19 | $49.51 | $49.55 | $49.19 | $49.27 | $39.52 | 266,390 |
2017-04-18 | $49.28 | $49.41 | $49.15 | $49.40 | $39.62 | 157,959 |
2017-04-17 | $49.58 | $49.73 | $49.51 | $49.73 | $39.88 | 177,619 |
2017-04-13 | $49.44 | $49.51 | $49.30 | $49.34 | $39.57 | 358,240 |
2017-04-12 | $49.77 | $49.84 | $49.59 | $49.81 | $39.95 | 218,525 |
2017-04-11 | $49.89 | $49.94 | $49.53 | $49.94 | $40.05 | 188,372 |
2017-04-10 | $49.69 | $49.75 | $49.58 | $49.66 | $39.83 | 209,283 |
2017-04-07 | $49.66 | $49.83 | $49.66 | $49.69 | $39.85 | 247,561 |
2017-04-06 | $49.75 | $49.91 | $49.72 | $49.86 | $39.99 | 370,209 |
2017-04-05 | $50.06 | $50.17 | $49.73 | $49.78 | $39.92 | 256,945 |
2017-04-04 | $49.82 | $50.09 | $49.79 | $50.09 | $40.17 | 271,518 |
2017-04-03 | $50.12 | $50.21 | $49.73 | $50.07 | $40.16 | 871,175 |
2017-03-31 | $50.18 | $50.38 | $50.09 | $50.30 | $40.34 | 571,443 |
2017-03-30 | $50.39 | $50.52 | $50.34 | $50.39 | $40.41 | 242,111 |
2017-03-29 | $50.27 | $50.53 | $50.21 | $50.53 | $40.53 | 212,675 |
2017-03-28 | $50.30 | $50.60 | $50.30 | $50.51 | $40.51 | 1,305,049 |
2017-03-27 | $49.99 | $50.32 | $49.97 | $50.29 | $40.33 | 2,528 |
2017-03-24 | $50.17 | $50.22 | $50.02 | $50.16 | $40.23 | 12,806 |
2017-03-23 | $49.85 | $50.20 | $49.85 | $50.04 | $40.13 | 482,813 |
2017-03-22 | $49.75 | $50.02 | $49.73 | $50.00 | $40.10 | 391,054 |
2017-03-21 | $50.75 | $50.76 | $50.00 | $50.06 | $40.15 | 464,036 |
2017-03-20 | $50.38 | $50.46 | $50.18 | $50.26 | $40.31 | 681,848 |
2017-03-17 | $50.40 | $50.54 | $50.27 | $50.40 | $40.42 | 1,816,735 |
2017-03-16 | $50.30 | $50.34 | $50.16 | $50.31 | $40.35 | 378,800 |
2017-03-15 | $49.41 | $50.06 | $49.35 | $50.04 | $40.13 | 741,920 |
2017-03-14 | $49.31 | $49.36 | $49.16 | $49.24 | $39.49 | 1,422,090 |
2017-03-13 | $49.65 | $49.79 | $49.65 | $49.74 | $39.89 | 2,743,010 |
2017-03-10 | $49.47 | $49.64 | $49.39 | $49.62 | $39.80 | 419,107 |
2017-03-09 | $49.14 | $49.23 | $49.00 | $49.14 | $39.41 | 1,534,132 |
2017-03-08 | $49.20 | $49.21 | $48.90 | $48.92 | $39.23 | 601,260 |
2017-03-07 | $49.05 | $49.22 | $49.01 | $49.10 | $39.38 | 375,925 |
2017-03-06 | $49.28 | $49.31 | $49.15 | $49.27 | $39.52 | 786,994 |
2017-03-03 | $49.25 | $49.50 | $49.18 | $49.47 | $39.68 | 273,825 |
2017-03-02 | $49.19 | $49.28 | $49.02 | $49.04 | $39.33 | 511,940 |
2017-03-01 | $49.23 | $49.53 | $49.20 | $49.39 | $39.61 | 741,781 |
2017-02-28 | $48.70 | $48.91 | $48.70 | $48.77 | $39.11 | 831,488 |
2017-02-27 | $48.64 | $48.80 | $48.56 | $48.77 | $39.11 | 440,503 |
2017-02-24 | $48.55 | $48.82 | $48.55 | $48.79 | $39.13 | 332,632 |
2017-02-23 | $49.28 | $49.33 | $49.06 | $49.20 | $39.46 | 618,006 |
2017-02-22 | $48.86 | $49.15 | $48.83 | $49.15 | $39.42 | 1,651,068 |
2017-02-21 | $48.99 | $49.19 | $48.97 | $49.18 | $39.44 | 208,715 |
2017-02-17 | $48.84 | $48.97 | $48.78 | $48.93 | $39.24 | 585,484 |
2017-02-16 | $49.23 | $49.32 | $49.13 | $49.32 | $39.56 | 502,499 |
2017-02-15 | $48.85 | $49.23 | $48.85 | $49.23 | $39.48 | 1,308,830 |
2017-02-14 | $48.92 | $49.04 | $48.71 | $49.04 | $39.33 | 471,777 |
2017-02-13 | $48.96 | $49.08 | $48.91 | $48.97 | $39.27 | 493,341 |
2017-02-10 | $48.65 | $48.78 | $48.60 | $48.77 | $39.11 | 526,826 |
2017-02-09 | $48.49 | $48.69 | $48.47 | $48.62 | $38.99 | 609,052 |
2017-02-08 | $48.37 | $48.50 | $48.22 | $48.47 | $38.87 | 2,206,061 |
2017-02-07 | $48.46 | $48.49 | $48.37 | $48.46 | $38.87 | 268,145 |
2017-02-06 | $48.54 | $48.59 | $48.41 | $48.59 | $38.97 | 366,137 |
2017-02-03 | $48.88 | $49.05 | $48.82 | $49.01 | $39.31 | 625,394 |
2017-02-02 | $48.78 | $48.86 | $48.65 | $48.79 | $39.13 | 1,063,056 |
2017-02-01 | $48.90 | $48.95 | $48.64 | $48.77 | $39.11 | 1,137,793 |
2017-01-31 | $48.66 | $48.68 | $48.36 | $48.60 | $38.98 | 871,469 |
2017-01-30 | $48.52 | $48.56 | $48.31 | $48.55 | $38.94 | 547,171 |
2017-01-27 | $48.99 | $49.03 | $48.86 | $48.96 | $39.27 | 665,171 |
2017-01-26 | $49.29 | $49.31 | $49.07 | $49.09 | $39.37 | 796,782 |
2017-01-25 | $49.09 | $49.33 | $49.09 | $49.33 | $39.56 | 616,971 |
2017-01-24 | $48.57 | $48.81 | $48.52 | $48.79 | $39.13 | 2,465,763 |
2017-01-23 | $48.50 | $48.67 | $48.41 | $48.67 | $39.03 | 1,320,341 |
2017-01-20 | $48.50 | $48.66 | $48.47 | $48.66 | $39.03 | 1,883,444 |
2017-01-19 | $48.45 | $48.50 | $48.22 | $48.39 | $38.81 | 801,028 |
2017-01-18 | $48.52 | $48.57 | $48.33 | $48.44 | $38.85 | 3,917,056 |
2017-01-17 | $48.77 | $48.77 | $48.62 | $48.68 | $39.04 | 875,483 |
2017-01-13 | $48.74 | $48.86 | $48.70 | $48.86 | $39.19 | 746,460 |
2017-01-12 | $48.70 | $48.74 | $48.45 | $48.66 | $39.03 | 694,123 |
2017-01-11 | $48.25 | $48.63 | $48.15 | $48.63 | $39.00 | 985,942 |
2017-01-10 | $48.25 | $48.46 | $48.25 | $48.30 | $38.74 | 1,344,521 |
2017-01-09 | $48.23 | $48.36 | $48.14 | $48.33 | $38.76 | 1,029,098 |
2017-01-06 | $48.44 | $48.55 | $48.36 | $48.46 | $38.87 | 349,595 |
2017-01-05 | $48.44 | $48.76 | $48.37 | $48.72 | $39.07 | 788,493 |
2017-01-04 | $47.97 | $48.36 | $47.97 | $48.36 | $38.79 | 635,801 |
2017-01-03 | $47.53 | $47.69 | $47.50 | $47.64 | $38.21 | 578,929 |
2016-12-30 | $47.37 | $47.46 | $47.12 | $47.25 | $37.90 | 633,451 |
2016-12-29 | $47.10 | $47.17 | $47.03 | $47.11 | $37.78 | 750,094 |
2016-12-28 | $47.18 | $47.18 | $46.93 | $46.99 | $37.69 | 435,431 |
2016-12-27 | $47.29 | $47.32 | $47.20 | $47.21 | $37.86 | 1,266,626 |
2016-12-23 | $47.26 | $47.32 | $47.21 | $47.31 | $37.94 | 1,599,892 |
2016-12-22 | $47.36 | $47.37 | $47.20 | $47.24 | $37.89 | 1,378,306 |
2016-12-21 | $47.35 | $47.38 | $47.29 | $47.33 | $37.96 | 662,925 |
2016-12-20 | $47.63 | $47.86 | $47.63 | $47.83 | $37.97 | 1,133,436 |
2016-12-19 | $47.76 | $47.82 | $47.62 | $47.63 | $37.82 | 601,607 |
2016-12-16 | $47.74 | $47.96 | $47.73 | $47.79 | $37.94 | 1,421,159 |
2016-12-15 | $47.65 | $47.88 | $47.64 | $47.87 | $38.01 | 1,494,340 |
2016-12-14 | $48.43 | $48.58 | $47.79 | $47.85 | $37.99 | 855,015 |
2016-12-13 | $48.44 | $48.66 | $48.44 | $48.56 | $38.55 | 6,991,612 |
2016-12-12 | $48.16 | $48.32 | $48.05 | $48.15 | $38.23 | 395,888 |
2016-12-09 | $48.22 | $48.38 | $48.13 | $48.35 | $38.39 | 575,242 |
2016-12-08 | $48.25 | $48.40 | $48.13 | $48.30 | $38.35 | 782,005 |
2016-12-07 | $47.63 | $48.31 | $47.63 | $48.23 | $38.29 | 438,768 |
2016-12-06 | $46.93 | $47.38 | $46.92 | $47.36 | $37.60 | 596,379 |
2016-12-05 | $46.38 | $46.83 | $46.38 | $46.78 | $37.14 | 636,175 |
2016-12-02 | $46.01 | $46.32 | $46.01 | $46.21 | $36.69 | 1,055,866 |
2016-12-01 | $46.07 | $46.25 | $45.98 | $46.05 | $36.56 | 437,332 |
2016-11-30 | $46.15 | $46.21 | $45.95 | $45.95 | $36.48 | 2,843,316 |
2016-11-29 | $45.72 | $46.12 | $45.68 | $45.98 | $36.51 | 2,197,931 |
2016-11-28 | $45.91 | $45.92 | $45.72 | $45.79 | $36.36 | 344,733 |
2016-11-25 | $46.08 | $46.08 | $45.94 | $46.04 | $36.55 | 181,236 |
2016-11-23 | $45.57 | $45.99 | $45.57 | $45.95 | $36.48 | 309,657 |
2016-11-22 | $46.02 | $46.15 | $45.92 | $46.14 | $36.63 | 319,364 |
2016-11-21 | $45.65 | $45.92 | $45.65 | $45.92 | $36.46 | 443,212 |
2016-11-18 | $45.53 | $45.65 | $45.35 | $45.46 | $36.09 | 240,593 |
2016-11-17 | $45.86 | $46.08 | $45.77 | $45.99 | $36.51 | 286,239 |
2016-11-16 | $45.81 | $45.94 | $45.68 | $45.76 | $36.33 | 239,924 |
2016-11-15 | $45.86 | $46.29 | $45.84 | $46.29 | $36.75 | 3,954,391 |
2016-11-14 | $45.84 | $46.08 | $45.80 | $46.03 | $36.55 | 302,998 |
2016-11-11 | $46.11 | $46.26 | $45.85 | $46.16 | $36.65 | 1,097,175 |
2016-11-10 | $46.42 | $46.57 | $45.95 | $46.26 | $36.73 | 1,439,019 |
2016-11-09 | $45.60 | $46.32 | $45.60 | $46.13 | $36.63 | 335,274 |
2016-11-08 | $45.70 | $46.18 | $45.68 | $46.05 | $36.56 | 101,315 |
2016-11-07 | $45.78 | $45.89 | $45.67 | $45.89 | $36.43 | 160,547 |
2016-11-04 | $45.25 | $45.42 | $45.13 | $45.15 | $35.85 | 225,538 |
2016-11-03 | $45.80 | $45.91 | $45.55 | $45.66 | $36.25 | 375,934 |
2016-11-02 | $45.89 | $45.98 | $45.54 | $45.61 | $36.21 | 188,144 |
2016-11-01 | $46.32 | $46.36 | $45.85 | $45.97 | $36.50 | 534,050 |
2016-10-31 | $46.13 | $46.27 | $46.00 | $46.22 | $36.70 | 232,438 |
2016-10-28 | $46.05 | $46.27 | $46.01 | $46.14 | $36.63 | 152,955 |
2016-10-27 | $46.23 | $46.26 | $46.04 | $46.10 | $36.60 | 190,012 |
2016-10-26 | $46.02 | $46.26 | $46.01 | $46.13 | $36.63 | 185,782 |
2016-10-25 | $46.16 | $46.33 | $46.11 | $46.25 | $36.72 | 150,978 |
2016-10-24 | $46.33 | $46.41 | $46.12 | $46.25 | $36.72 | 174,915 |
2016-10-21 | $45.83 | $46.19 | $45.83 | $46.19 | $36.67 | 109,685 |
2016-10-20 | $45.97 | $46.27 | $45.97 | $46.15 | $36.64 | 165,220 |
2016-10-19 | $45.87 | $46.10 | $45.87 | $46.02 | $36.54 | 171,550 |
2016-10-18 | $45.85 | $45.96 | $45.71 | $45.87 | $36.42 | 274,297 |
2016-10-17 | $45.31 | $45.46 | $45.24 | $45.29 | $35.96 | 184,156 |
2016-10-14 | $45.60 | $45.77 | $45.38 | $45.41 | $36.05 | 193,466 |
2016-10-13 | $44.91 | $45.39 | $44.81 | $45.27 | $35.94 | 180,707 |
2016-10-12 | $45.50 | $45.67 | $45.42 | $45.55 | $36.16 | 348,796 |
2016-10-11 | $46.12 | $46.12 | $45.45 | $45.60 | $36.20 | 186,997 |
2016-10-10 | $46.16 | $46.43 | $46.16 | $46.31 | $36.77 | 174,477 |
2016-10-07 | $46.15 | $46.16 | $45.74 | $46.08 | $36.59 | 202,631 |
2016-10-06 | $46.32 | $46.33 | $46.14 | $46.30 | $36.76 | 541,496 |
2016-10-05 | $46.35 | $46.53 | $46.29 | $46.49 | $36.91 | 206,736 |
2016-10-04 | $46.32 | $46.43 | $45.92 | $46.05 | $36.56 | 609,649 |
2016-10-03 | $46.02 | $46.15 | $45.89 | $46.05 | $36.56 | 297,792 |
2016-09-30 | $45.89 | $46.33 | $45.86 | $46.16 | $36.65 | 215,906 |
2016-09-29 | $46.27 | $46.37 | $45.66 | $45.81 | $36.37 | 345,380 |
2016-09-28 | $46.01 | $46.26 | $45.71 | $46.26 | $36.73 | 136,194 |
2016-09-27 | $45.46 | $45.92 | $45.46 | $45.90 | $36.44 | 347,935 |
2016-09-26 | $45.76 | $45.88 | $45.69 | $45.79 | $36.36 | 162,790 |
2016-09-23 | $46.24 | $46.45 | $46.23 | $46.23 | $36.70 | 156,953 |
2016-09-22 | $46.91 | $47.07 | $46.67 | $46.72 | $37.09 | 160,773 |
2016-09-21 | $45.90 | $46.29 | $45.65 | $46.24 | $36.71 | 131,205 |
2016-09-20 | $45.41 | $45.49 | $45.20 | $45.30 | $35.97 | 287,015 |
2016-09-19 | $45.25 | $45.37 | $45.03 | $45.11 | $35.82 | 572,696 |
2016-09-16 | $44.81 | $44.92 | $44.67 | $44.81 | $35.58 | 320,544 |
2016-09-15 | $45.08 | $45.56 | $44.97 | $45.49 | $36.12 | 395,249 |
2016-09-14 | $45.07 | $45.34 | $44.98 | $45.07 | $35.78 | 980,118 |
2016-09-13 | $45.61 | $45.65 | $44.97 | $45.18 | $35.87 | 613,420 |
2016-09-12 | $45.59 | $46.33 | $45.53 | $46.33 | $36.78 | 164,287 |
2016-09-09 | $46.58 | $46.58 | $46.00 | $46.02 | $36.54 | 157,417 |
2016-09-08 | $46.78 | $47.00 | $46.67 | $46.84 | $37.19 | 118,271 |
2016-09-07 | $46.92 | $46.98 | $46.72 | $46.84 | $37.19 | 146,668 |
2016-09-06 | $46.69 | $46.82 | $46.61 | $46.79 | $37.15 | 381,775 |
2016-09-02 | $46.48 | $46.61 | $46.29 | $46.55 | $36.96 | 145,176 |
2016-09-01 | $45.88 | $46.03 | $45.71 | $45.95 | $36.48 | 155,524 |
2016-08-31 | $45.75 | $45.83 | $45.49 | $45.63 | $36.23 | 310,474 |
2016-08-30 | $45.71 | $45.79 | $45.52 | $45.64 | $36.24 | 201,249 |
2016-08-29 | $45.37 | $45.58 | $45.33 | $45.57 | $36.18 | 428,453 |
2016-08-26 | $45.80 | $46.23 | $45.19 | $45.40 | $36.05 | 159,069 |
2016-08-25 | $45.69 | $45.77 | $45.60 | $45.66 | $36.25 | 231,232 |
2016-08-24 | $45.99 | $46.06 | $45.80 | $45.83 | $36.39 | 149,943 |
2016-08-23 | $45.96 | $46.09 | $45.86 | $45.88 | $36.43 | 189,022 |
2016-08-22 | $45.44 | $45.70 | $45.38 | $45.67 | $36.26 | 317,363 |
2016-08-19 | $45.47 | $45.69 | $45.38 | $45.64 | $36.24 | 309,677 |
2016-08-18 | $45.71 | $45.98 | $45.66 | $45.98 | $36.51 | 160,476 |
2016-08-17 | $45.58 | $45.80 | $45.40 | $45.78 | $36.35 | 121,904 |
2016-08-16 | $45.69 | $45.75 | $45.59 | $45.65 | $36.24 | 231,113 |
2016-08-15 | $45.65 | $45.82 | $45.65 | $45.72 | $36.30 | 241,424 |
2016-08-12 | $45.79 | $45.79 | $45.54 | $45.58 | $36.19 | 231,739 |
2016-08-11 | $45.61 | $45.86 | $45.58 | $45.76 | $36.33 | 131,698 |
2016-08-10 | $45.58 | $45.62 | $45.39 | $45.39 | $36.04 | 428,642 |
2016-08-09 | $45.13 | $45.46 | $45.13 | $45.31 | $35.97 | 246,366 |
2016-08-08 | $44.93 | $44.99 | $44.89 | $44.98 | $35.71 | 194,067 |
2016-08-05 | $44.44 | $44.65 | $44.41 | $44.62 | $35.43 | 161,649 |
2016-08-04 | $44.19 | $44.37 | $44.14 | $44.36 | $35.22 | 120,171 |
2016-08-03 | $43.72 | $43.95 | $43.64 | $43.95 | $34.89 | 200,630 |
2016-08-02 | $44.20 | $44.20 | $43.83 | $44.03 | $34.96 | 218,410 |
2016-08-01 | $44.58 | $44.61 | $44.30 | $44.31 | $35.18 | 172,331 |
2016-07-29 | $44.59 | $44.82 | $44.51 | $44.71 | $35.50 | 190,113 |
2016-07-28 | $44.24 | $44.27 | $44.00 | $44.23 | $35.12 | 169,622 |
2016-07-27 | $44.40 | $44.47 | $44.07 | $44.38 | $35.24 | 450,743 |
2016-07-26 | $44.02 | $44.20 | $43.87 | $44.03 | $34.96 | 400,481 |
2016-07-25 | $44.08 | $44.09 | $43.85 | $43.92 | $34.87 | 511,691 |
2016-07-22 | $44.07 | $44.09 | $43.92 | $43.99 | $34.93 | 201,695 |
2016-07-21 | $44.04 | $44.18 | $43.88 | $43.99 | $34.93 | 286,369 |
2016-07-20 | $43.96 | $44.10 | $43.82 | $44.06 | $34.98 | 170,642 |
2016-07-19 | $43.70 | $43.81 | $43.60 | $43.74 | $34.73 | 357,468 |
2016-07-18 | $44.07 | $44.26 | $43.91 | $44.17 | $35.07 | 209,497 |
2016-07-15 | $44.22 | $44.26 | $43.96 | $44.07 | $34.99 | 522,237 |
2016-07-14 | $44.30 | $44.45 | $44.22 | $44.30 | $35.17 | 267,232 |
2016-07-13 | $44.04 | $44.10 | $43.78 | $43.87 | $34.83 | 263,443 |
2016-07-12 | $43.79 | $44.02 | $43.74 | $43.81 | $34.78 | 410,630 |
2016-07-11 | $42.99 | $43.20 | $42.92 | $43.06 | $34.19 | 277,129 |
2016-07-08 | $42.20 | $42.39 | $42.07 | $42.34 | $33.62 | 189,112 |
2016-07-07 | $41.83 | $42.03 | $41.43 | $41.63 | $33.05 | 355,438 |
2016-07-06 | $41.37 | $41.77 | $41.03 | $41.75 | $33.15 | 320,395 |
2016-07-05 | $42.34 | $42.36 | $41.79 | $41.92 | $33.28 | 231,968 |
2016-07-01 | $42.95 | $43.05 | $42.85 | $42.99 | $34.13 | 907,949 |
2016-06-30 | $42.27 | $42.94 | $42.19 | $42.94 | $34.09 | 937,629 |
2016-06-29 | $42.16 | $42.40 | $42.11 | $42.24 | $33.54 | 533,293 |
2016-06-28 | $41.41 | $41.47 | $40.98 | $41.46 | $32.92 | 726,780 |
2016-06-27 | $40.69 | $40.69 | $39.87 | $40.39 | $32.07 | 747,884 |
2016-06-24 | $41.52 | $42.55 | $41.37 | $41.49 | $32.94 | 783,635 |
2016-06-23 | $45.64 | $46.04 | $45.33 | $46.01 | $36.53 | 198,829 |
2016-06-22 | $44.86 | $45.05 | $44.57 | $44.62 | $35.43 | 393,547 |
2016-06-21 | $45.67 | $46.08 | $45.51 | $45.72 | $35.45 | 425,879 |
2016-06-20 | $45.59 | $45.74 | $45.35 | $45.38 | $35.19 | 509,387 |
2016-06-17 | $43.82 | $44.27 | $43.67 | $44.22 | $34.29 | 1,509,921 |
2016-06-16 | $42.70 | $43.53 | $42.41 | $43.53 | $33.75 | 459,840 |
2016-06-15 | $43.48 | $43.74 | $43.33 | $43.43 | $33.68 | 1,492,004 |
2016-06-14 | $43.38 | $43.52 | $42.89 | $43.19 | $33.49 | 329,575 |
2016-06-13 | $43.94 | $44.29 | $43.76 | $43.88 | $34.02 | 218,199 |
2016-06-10 | $44.95 | $45.01 | $44.42 | $44.60 | $34.58 | 184,773 |
2016-06-09 | $46.05 | $46.11 | $45.83 | $45.99 | $35.66 | 256,519 |
2016-06-08 | $46.73 | $46.80 | $46.57 | $46.65 | $36.17 | 228,330 |
2016-06-07 | $46.56 | $46.63 | $46.49 | $46.52 | $36.07 | 374,125 |
2016-06-06 | $46.01 | $46.25 | $45.93 | $46.13 | $35.77 | 5,351,560 |
2016-06-03 | $45.64 | $45.85 | $45.41 | $45.85 | $35.55 | 8,641,601 |
2016-06-02 | $45.28 | $45.51 | $45.18 | $45.51 | $35.29 | 361,627 |
2016-06-01 | $45.34 | $45.60 | $45.28 | $45.58 | $35.34 | 184,881 |
2016-05-31 | $46.12 | $46.30 | $45.66 | $45.81 | $35.52 | 149,475 |
2016-05-27 | $45.98 | $46.13 | $45.92 | $46.01 | $35.68 | 242,624 |
2016-05-26 | $46.22 | $46.26 | $46.04 | $46.15 | $35.79 | 177,501 |
2016-05-25 | $45.80 | $46.12 | $45.80 | $46.01 | $35.68 | 1,345,441 |
2016-05-24 | $45.07 | $45.49 | $45.07 | $45.39 | $35.20 | 1,465,121 |
2016-05-23 | $44.83 | $44.91 | $44.68 | $44.76 | $34.71 | 242,821 |
2016-05-20 | $44.95 | $45.09 | $44.87 | $44.98 | $34.88 | 180,322 |
2016-05-19 | $44.73 | $44.79 | $44.45 | $44.64 | $34.61 | 236,025 |
2016-05-18 | $44.99 | $45.42 | $44.79 | $45.00 | $34.89 | 296,885 |
2016-05-17 | $45.19 | $45.26 | $44.83 | $44.89 | $34.81 | 1,104,847 |
2016-05-16 | $44.84 | $45.18 | $44.72 | $45.15 | $35.01 | 232,798 |
2016-05-13 | $44.78 | $44.92 | $44.49 | $44.58 | $34.57 | 139,818 |
2016-05-12 | $45.51 | $45.57 | $44.91 | $45.12 | $34.99 | 131,072 |
2016-05-11 | $45.19 | $45.43 | $45.12 | $45.16 | $35.02 | 165,312 |
2016-05-10 | $45.27 | $45.59 | $45.18 | $45.59 | $35.35 | 185,217 |
2016-05-09 | $45.25 | $45.25 | $44.83 | $44.88 | $34.80 | 220,213 |
2016-05-06 | $44.82 | $45.22 | $44.68 | $45.20 | $35.05 | 134,115 |
2016-05-05 | $45.07 | $45.19 | $44.88 | $45.04 | $34.92 | 143,362 |
2016-05-04 | $45.33 | $45.37 | $45.01 | $45.13 | $34.99 | 294,079 |
2016-05-03 | $46.10 | $46.10 | $45.67 | $45.73 | $35.46 | 351,870 |
2016-05-02 | $46.60 | $46.70 | $46.34 | $46.66 | $36.18 | 184,488 |
2016-04-29 | $46.57 | $46.65 | $46.11 | $46.31 | $35.91 | 126,283 |
2016-04-28 | $46.59 | $46.99 | $46.43 | $46.55 | $36.10 | 273,551 |
2016-04-27 | $46.96 | $47.25 | $46.81 | $47.19 | $36.59 | 156,125 |
2016-04-26 | $47.15 | $47.19 | $46.97 | $47.14 | $36.55 | 160,977 |
2016-04-25 | $46.90 | $46.95 | $46.69 | $46.90 | $36.37 | 108,909 |
2016-04-22 | $47.12 | $47.28 | $46.98 | $47.23 | $36.62 | 193,186 |
2016-04-21 | $47.41 | $47.44 | $47.00 | $47.11 | $36.53 | 150,551 |
2016-04-20 | $47.21 | $47.50 | $47.12 | $47.26 | $36.65 | 175,790 |
2016-04-19 | $46.99 | $47.22 | $46.94 | $47.14 | $36.55 | 124,245 |
2016-04-18 | $45.80 | $46.33 | $45.69 | $46.33 | $35.92 | 233,410 |
2016-04-15 | $46.06 | $46.12 | $45.93 | $45.93 | $35.61 | 125,578 |
2016-04-14 | $46.13 | $46.24 | $46.01 | $46.08 | $35.73 | 216,641 |
2016-04-13 | $45.77 | $46.00 | $45.70 | $45.94 | $35.62 | 187,072 |
2016-04-12 | $44.60 | $45.05 | $44.32 | $44.97 | $34.87 | 155,158 |
2016-04-11 | $44.44 | $44.53 | $44.12 | $44.13 | $34.22 | 155,565 |
2016-04-08 | $44.04 | $44.20 | $43.89 | $44.02 | $34.13 | 215,884 |
2016-04-07 | $43.36 | $43.49 | $42.95 | $43.09 | $33.41 | 176,699 |
2016-04-06 | $43.18 | $43.73 | $43.06 | $43.73 | $33.91 | 161,854 |
2016-04-05 | $43.21 | $43.21 | $42.99 | $42.99 | $33.33 | 193,918 |
2016-04-04 | $44.31 | $44.32 | $44.01 | $44.11 | $34.20 | 146,064 |
2016-04-01 | $43.81 | $44.26 | $43.72 | $44.21 | $34.28 | 321,209 |
2016-03-31 | $45.01 | $45.14 | $44.83 | $44.86 | $34.78 | 312,368 |
2016-03-30 | $45.33 | $45.50 | $45.12 | $45.24 | $35.08 | 279,018 |
2016-03-29 | $44.28 | $44.91 | $44.12 | $44.85 | $34.78 | 365,627 |
2016-03-28 | $44.50 | $44.73 | $44.40 | $44.57 | $34.56 | 259,776 |
2016-03-24 | $43.97 | $44.20 | $43.89 | $44.19 | $34.27 | 191,929 |
2016-03-23 | $45.07 | $45.07 | $44.55 | $44.61 | $34.59 | 286,222 |
2016-03-22 | $44.99 | $45.36 | $44.89 | $45.27 | $35.10 | 160,748 |
2016-03-21 | $45.37 | $45.52 | $45.25 | $45.42 | $35.22 | 138,262 |
2016-03-18 | $45.67 | $45.73 | $45.46 | $45.65 | $35.40 | 207,233 |
2016-03-17 | $45.18 | $45.69 | $45.10 | $45.62 | $35.37 | 451,043 |
2016-03-16 | $44.30 | $45.13 | $44.30 | $45.13 | $34.99 | 241,810 |
2016-03-15 | $44.63 | $44.68 | $44.50 | $44.67 | $34.64 | 194,406 |
2016-03-14 | $45.30 | $45.31 | $45.03 | $45.22 | $35.06 | 245,987 |
2016-03-11 | $44.95 | $45.42 | $44.84 | $45.42 | $35.22 | 831,538 |
2016-03-10 | $44.41 | $44.64 | $43.63 | $44.05 | $34.16 | 948,151 |
2016-03-09 | $44.04 | $44.19 | $43.85 | $44.06 | $34.16 | 748,273 |
2016-03-08 | $44.15 | $44.22 | $43.79 | $43.81 | $33.97 | 208,528 |
2016-03-07 | $43.97 | $44.55 | $43.95 | $44.40 | $34.43 | 283,428 |
2016-03-04 | $44.37 | $44.69 | $44.27 | $44.50 | $34.51 | 455,625 |
2016-03-03 | $43.72 | $44.07 | $43.68 | $44.06 | $34.16 | 263,098 |
2016-03-02 | $43.00 | $43.44 | $42.96 | $43.44 | $33.68 | 165,592 |
2016-03-01 | $42.40 | $42.92 | $42.27 | $42.92 | $33.28 | 260,808 |
2016-02-29 | $41.99 | $42.21 | $41.82 | $41.84 | $32.44 | 176,653 |
2016-02-26 | $42.33 | $42.37 | $41.98 | $42.02 | $32.58 | 274,337 |
2016-02-25 | $41.80 | $42.09 | $41.58 | $42.09 | $32.64 | 226,294 |
2016-02-24 | $40.96 | $41.54 | $40.74 | $41.51 | $32.19 | 280,780 |
2016-02-23 | $42.21 | $42.23 | $41.65 | $41.72 | $32.35 | 261,334 |
2016-02-22 | $42.32 | $42.60 | $42.27 | $42.59 | $33.02 | 343,838 |
2016-02-19 | $41.76 | $42.04 | $41.65 | $42.00 | $32.57 | 292,067 |
2016-02-18 | $42.63 | $42.63 | $42.18 | $42.22 | $32.74 | 166,421 |
2016-02-17 | $41.99 | $42.50 | $41.92 | $42.42 | $32.89 | 260,353 |
2016-02-16 | $41.59 | $41.66 | $41.18 | $41.66 | $32.30 | 432,780 |
2016-02-12 | $40.07 | $40.74 | $39.89 | $40.74 | $31.59 | 407,290 |
2016-02-11 | $39.91 | $40.06 | $39.47 | $39.86 | $30.91 | 375,144 |
2016-02-10 | $40.68 | $41.00 | $40.46 | $40.53 | $31.43 | 305,925 |
2016-02-09 | $40.37 | $40.83 | $40.27 | $40.60 | $31.48 | 360,704 |
2016-02-08 | $41.39 | $41.39 | $40.92 | $41.33 | $32.05 | 620,798 |
2016-02-05 | $42.48 | $42.51 | $41.93 | $42.09 | $32.64 | 330,503 |
2016-02-04 | $42.27 | $42.76 | $42.18 | $42.60 | $33.03 | 515,635 |
2016-02-03 | $42.11 | $42.27 | $41.30 | $42.25 | $32.76 | 304,464 |
2016-02-02 | $42.35 | $42.35 | $41.81 | $41.94 | $32.52 | 389,769 |
2016-02-01 | $42.79 | $43.25 | $42.69 | $43.11 | $33.43 | 367,851 |
2016-01-29 | $42.78 | $43.38 | $42.72 | $43.38 | $33.64 | 433,398 |
2016-01-28 | $43.01 | $43.08 | $42.35 | $42.73 | $33.13 | 720,356 |
2016-01-27 | $42.63 | $43.10 | $42.29 | $42.48 | $32.94 | 462,526 |
2016-01-26 | $42.26 | $42.79 | $42.17 | $42.78 | $33.17 | 436,570 |
2016-01-25 | $42.22 | $42.29 | $41.84 | $41.88 | $32.47 | 555,875 |
2016-01-22 | $42.44 | $42.74 | $42.34 | $42.66 | $33.08 | 864,115 |
2016-01-21 | $40.86 | $41.61 | $40.58 | $41.39 | $32.09 | 757,401 |
2016-01-20 | $41.21 | $41.29 | $40.24 | $41.08 | $31.85 | 461,566 |
2016-01-19 | $42.51 | $42.53 | $41.82 | $42.15 | $32.68 | 874,115 |
2016-01-15 | $42.13 | $42.30 | $41.64 | $41.87 | $32.47 | 1,102,884 |
2016-01-14 | $43.17 | $43.73 | $42.78 | $43.51 | $33.74 | 430,904 |
2016-01-13 | $43.81 | $43.94 | $42.69 | $42.87 | $33.24 | 269,907 |
2016-01-12 | $43.75 | $43.76 | $43.13 | $43.52 | $33.75 | 406,641 |
2016-01-11 | $43.74 | $43.85 | $43.01 | $43.42 | $33.67 | 625,888 |
2016-01-08 | $44.05 | $44.16 | $43.12 | $43.26 | $33.54 | 782,150 |
2016-01-07 | $43.95 | $44.31 | $43.76 | $43.86 | $34.01 | 427,668 |
2016-01-06 | $44.73 | $44.94 | $44.56 | $44.81 | $34.75 | 701,156 |
2016-01-05 | $45.62 | $45.73 | $45.35 | $45.71 | $35.44 | 359,360 |
2016-01-04 | $45.66 | $45.79 | $45.22 | $45.79 | $35.51 | 462,512 |
2015-12-31 | $46.70 | $46.79 | $46.50 | $46.52 | $36.07 | 501,899 |
2015-12-30 | $47.18 | $47.23 | $46.97 | $47.04 | $36.48 | 1,034,184 |
2015-12-29 | $47.34 | $47.55 | $47.23 | $47.45 | $36.79 | 764,940 |
2015-12-28 | $47.07 | $47.07 | $46.81 | $47.00 | $36.44 | 738,646 |
2015-12-24 | $47.17 | $47.29 | $47.08 | $47.20 | $36.60 | 467,858 |
2015-12-23 | $46.85 | $47.22 | $46.81 | $47.18 | $36.58 | 701,145 |
2015-12-22 | $46.04 | $46.36 | $45.94 | $46.33 | $35.92 | 957,148 |
2015-12-21 | $46.33 | $46.36 | $45.71 | $45.97 | $35.65 | 962,043 |
2015-12-18 | $46.49 | $46.53 | $46.20 | $46.22 | $35.46 | 882,982 |
2015-12-17 | $47.24 | $47.24 | $46.58 | $46.63 | $35.78 | 1,205,679 |
2015-12-16 | $46.93 | $47.34 | $46.61 | $47.25 | $36.25 | 515,117 |
2015-12-15 | $46.30 | $46.51 | $46.20 | $46.29 | $35.52 | 689,180 |
2015-12-14 | $46.18 | $46.24 | $45.57 | $46.07 | $35.35 | 457,545 |
2015-12-11 | $46.40 | $46.46 | $46.01 | $46.13 | $35.39 | 668,582 |
2015-12-10 | $47.06 | $47.32 | $47.01 | $47.04 | $36.09 | 492,574 |
2015-12-09 | $47.18 | $47.54 | $46.77 | $47.06 | $36.11 | 499,741 |
2015-12-08 | $46.94 | $47.19 | $46.80 | $47.04 | $36.09 | 511,592 |
2015-12-07 | $47.97 | $48.00 | $47.65 | $47.90 | $36.75 | 323,386 |
2015-12-04 | $47.84 | $48.44 | $47.80 | $48.40 | $37.14 | 611,498 |
2015-12-03 | $48.58 | $48.58 | $47.77 | $47.97 | $36.81 | 344,350 |
2015-12-02 | $48.55 | $48.69 | $48.14 | $48.26 | $37.03 | 389,327 |
2015-12-01 | $48.70 | $48.87 | $48.61 | $48.82 | $37.46 | 307,163 |
2015-11-30 | $48.48 | $48.50 | $48.29 | $48.34 | $37.09 | 490,889 |
2015-11-27 | $48.51 | $48.54 | $48.41 | $48.48 | $37.20 | 95,433 |
2015-11-25 | $48.38 | $48.58 | $48.28 | $48.49 | $37.21 | 643,939 |
2015-11-24 | $48.04 | $48.54 | $47.95 | $48.41 | $37.14 | 687,593 |
2015-11-23 | $48.60 | $48.66 | $48.26 | $48.38 | $37.12 | 281,843 |
2015-11-20 | $49.07 | $49.08 | $48.65 | $48.70 | $37.37 | 258,612 |
2015-11-19 | $48.96 | $49.11 | $48.89 | $48.96 | $37.57 | 182,741 |
2015-11-18 | $48.31 | $48.73 | $48.24 | $48.67 | $37.34 | 350,678 |
2015-11-17 | $48.23 | $48.38 | $48.06 | $48.16 | $36.95 | 462,142 |
2015-11-16 | $47.43 | $48.02 | $47.43 | $48.02 | $36.84 | 194,376 |
2015-11-13 | $47.58 | $47.63 | $47.29 | $47.43 | $36.39 | 468,510 |
2015-11-12 | $48.00 | $48.09 | $47.71 | $47.75 | $36.64 | 389,324 |
2015-11-11 | $48.72 | $48.72 | $48.42 | $48.48 | $37.20 | 234,579 |
2015-11-10 | $48.25 | $48.40 | $48.13 | $48.40 | $37.14 | 434,322 |
2015-11-09 | $48.64 | $48.70 | $48.20 | $48.41 | $37.14 | 188,863 |
2015-11-06 | $48.88 | $48.97 | $48.57 | $48.90 | $37.52 | 397,881 |
2015-11-05 | $49.40 | $49.46 | $49.03 | $49.20 | $37.75 | 132,436 |
2015-11-04 | $49.72 | $49.79 | $49.25 | $49.41 | $37.91 | 252,219 |
2015-11-03 | $49.27 | $49.79 | $49.21 | $49.68 | $38.12 | 298,695 |
2015-11-02 | $49.34 | $49.64 | $49.34 | $49.58 | $38.04 | 260,637 |
2015-10-30 | $49.27 | $49.50 | $49.16 | $49.18 | $37.73 | 156,968 |
2015-10-29 | $49.10 | $49.33 | $49.02 | $49.22 | $37.77 | 81,058 |
2015-10-28 | $49.64 | $50.01 | $49.40 | $49.85 | $38.25 | 262,925 |
2015-10-27 | $49.61 | $49.68 | $49.44 | $49.46 | $37.95 | 430,383 |
2015-10-26 | $50.20 | $50.28 | $50.02 | $50.14 | $38.47 | 1,176,886 |
2015-10-23 | $50.31 | $50.45 | $50.13 | $50.34 | $38.62 | 811,891 |
2015-10-22 | $49.60 | $50.10 | $49.60 | $49.95 | $38.33 | 104,898 |
2015-10-21 | $49.63 | $49.65 | $49.25 | $49.31 | $37.83 | 160,829 |
2015-10-20 | $49.31 | $49.48 | $49.25 | $49.40 | $37.90 | 198,393 |
2015-10-19 | $49.60 | $49.65 | $49.36 | $49.60 | $38.06 | 273,524 |
2015-10-16 | $49.81 | $49.92 | $49.66 | $49.90 | $38.29 | 220,163 |
2015-10-15 | $49.43 | $49.91 | $49.36 | $49.90 | $38.29 | 113,138 |
2015-10-14 | $49.12 | $49.27 | $48.91 | $49.09 | $37.67 | 103,457 |
2015-10-13 | $48.86 | $49.33 | $48.86 | $48.98 | $37.58 | 252,433 |
2015-10-12 | $49.79 | $49.79 | $49.59 | $49.71 | $38.14 | 137,653 |
2015-10-09 | $49.90 | $50.00 | $49.69 | $49.85 | $38.25 | 216,138 |
2015-10-08 | $48.99 | $49.69 | $48.99 | $49.68 | $38.12 | 131,080 |
2015-10-07 | $49.20 | $49.44 | $48.87 | $49.26 | $37.80 | 301,677 |
2015-10-06 | $48.23 | $48.52 | $48.12 | $48.42 | $37.15 | 229,765 |
2015-10-05 | $47.85 | $48.26 | $47.85 | $48.23 | $37.01 | 303,514 |
2015-10-02 | $46.21 | $47.27 | $46.08 | $47.27 | $36.27 | 174,267 |
2015-10-01 | $46.58 | $46.60 | $46.02 | $46.43 | $35.62 | 146,574 |
2015-09-30 | $46.12 | $46.30 | $45.83 | $46.29 | $35.52 | 296,153 |
2015-09-29 | $45.39 | $45.55 | $45.19 | $45.47 | $34.89 | 413,547 |
2015-09-28 | $46.04 | $46.04 | $45.38 | $45.46 | $34.88 | 509,120 |
2015-09-25 | $46.85 | $46.91 | $46.36 | $46.57 | $35.73 | 283,213 |
2015-09-24 | $45.93 | $46.23 | $45.61 | $46.13 | $35.39 | 292,070 |
2015-09-23 | $46.60 | $46.61 | $46.13 | $46.31 | $35.53 | 434,824 |
2015-09-22 | $46.55 | $46.69 | $46.19 | $46.51 | $35.69 | 211,485 |
2015-09-21 | $47.89 | $47.92 | $47.47 | $47.73 | $36.62 | 279,871 |
2015-09-18 | $48.09 | $48.27 | $47.74 | $47.83 | $36.70 | 150,636 |
2015-09-17 | $48.87 | $49.62 | $48.76 | $49.09 | $37.67 | 344,445 |
2015-09-16 | $48.76 | $49.13 | $48.73 | $49.07 | $37.65 | 141,798 |
2015-09-15 | $48.08 | $48.49 | $47.97 | $48.45 | $37.17 | 222,534 |
2015-09-14 | $48.11 | $48.18 | $47.89 | $48.13 | $36.93 | 201,243 |
2015-09-11 | $48.24 | $48.57 | $48.15 | $48.53 | $37.24 | 203,348 |
2015-09-10 | $48.34 | $48.76 | $48.22 | $48.60 | $37.29 | 176,891 |
2015-09-09 | $49.30 | $49.34 | $48.29 | $48.35 | $37.10 | 244,434 |
2015-09-08 | $48.25 | $48.55 | $48.16 | $48.53 | $37.24 | 587,701 |
BTC iShares MSCI EAFE Value ETF (EFV) News Headlines
Recent BTC iShares MSCI EAFE Value ETF (EFV) News
Similar Companies to BTC iShares MSCI EAFE Value ETF (EFV) 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 | -- | -- | -- |