IShares MSCI Emerging Markets ex China ETF (EMXC) Exchange: NASDAQ
Data as of Aug. 20, 2025
$62.82 ($-0.30) -0.48%
IShares MSCI Emerging Markets ex China ETF - Daily Information
Click for more stock information on IShares MSCI Emerging Markets ex China ETF.Daily Information | Data |
---|---|
Date | Aug. 20, 2025 |
Open | $63.13 |
Previous Close | $62.82 |
High | $63.14 |
Low | $62.71 |
Adjusted Open | $63.13 |
Previous Adjusted Close | $62.82 |
Adjusted High | $63.14 |
Adjusted Low | $62.71 |
About IShares MSCI Emerging Markets ex China ETF (EMXC)
The Fund seeks to track the investment results of the MSCI Emerging Markets ex China Index (the “Underlying Index”), which is designed to measure equity market performance in global emerging markets (with the exception of China). The Underlying Index is a free float-adjusted market capitalization weighted index that captures large- and mid-capitalization stocks across 25 of the 26 Emerging Markets countries (as defined by MSCI Inc. (the “Index Provider” or “MSCI”)), excluding China. The Underlying Index covers approximately 85% of the free float-adjusted market capitalization of each of the following countries: Argentina, Brazil, Chile, Colombia, Czech Republic, Egypt, Greece, Hungary, India, Indonesia, Malaysia, Mexico, Pakistan, Peru, the Philippines, Poland, Qatar, Russia, Saudi Arabia, South Africa, South Korea, Taiwan, Thailand, Turkey and the United Arab Emirates. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the financials and information technology industries or sectors. The components of the Underlying Index are likely to change over time.Currently, the Fund achieves its investment objective by investing all or a portion of its assets that are invested in India through one or more iShares exchange-traded funds (each an “ETF” or an “Underlying Fund”). However, BFA is not required to invest any portion, or any particular percentage, of the Fund’s assets in an Underlying Fund.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities (including indirect investments through an Underlying Fund) of the Underlying Index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index.The Underlying Fund holds Indian securities through a wholly-owned subsidiary located in the Republic of Mauritius (the “Subsidiary”). BFA serves as investment adviser to the Fund, each Underlying Fund and the Subsidiary. Unless otherwise indicated, the term “Fund” as used in this Prospectus means the Fund, Underlying Fund and/or the Subsidiary, as applicable. 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 IShares MSCI Emerging Markets ex China ETF (EMXC)
Historical Stock Data for IShares MSCI Emerging Markets ex China ETF (EMXC)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-07-31 | $63.13 | $63.14 | $62.71 | $62.82 | $62.82 | 1,939,108 |
2025-07-30 | $63.24 | $63.43 | $62.97 | $63.12 | $63.12 | 1,779,300 |
2025-07-29 | $63.34 | $63.44 | $63.18 | $63.35 | $63.35 | 2,783,695 |
2025-07-28 | $63.48 | $63.51 | $63.17 | $63.24 | $63.24 | 2,935,291 |
2025-07-25 | $63.72 | $63.92 | $63.63 | $63.88 | $63.88 | 2,415,334 |
2025-07-24 | $64.20 | $64.20 | $63.95 | $63.95 | $63.95 | 2,828,124 |
2025-07-23 | $64.09 | $64.46 | $64.06 | $64.44 | $64.44 | 685,620 |
2025-07-22 | $63.69 | $63.76 | $63.39 | $63.70 | $63.70 | 751,107 |
2025-07-21 | $64.07 | $64.38 | $64.01 | $64.13 | $64.13 | 775,578 |
2025-07-18 | $63.97 | $64.15 | $63.70 | $63.70 | $63.70 | 959,486 |
2025-07-17 | $63.81 | $64.18 | $63.72 | $64.11 | $64.11 | 745,705 |
2025-07-16 | $63.49 | $63.83 | $63.25 | $63.81 | $63.81 | 1,166,042 |
2025-07-15 | $63.74 | $63.81 | $63.33 | $63.36 | $63.36 | 2,181,509 |
2025-07-14 | $63.15 | $63.24 | $63.06 | $63.20 | $63.20 | 875,596 |
2025-07-11 | $63.42 | $63.43 | $63.26 | $63.27 | $63.27 | 819,845 |
2025-07-10 | $63.64 | $63.64 | $63.32 | $63.56 | $63.56 | 729,561 |
2025-07-09 | $63.52 | $63.64 | $63.35 | $63.47 | $63.47 | 739,855 |
2025-07-08 | $63.46 | $63.47 | $63.20 | $63.41 | $63.41 | 828,700 |
2025-07-07 | $63.40 | $63.53 | $62.95 | $63.10 | $63.10 | 1,024,684 |
2025-07-03 | $63.95 | $64.39 | $63.95 | $64.29 | $64.29 | 1,653,364 |
2025-07-02 | $63.20 | $63.77 | $63.14 | $63.77 | $63.77 | 1,900,402 |
2025-07-01 | $63.40 | $63.46 | $63.12 | $63.28 | $63.28 | 1,097,729 |
2025-06-30 | $63.07 | $63.19 | $62.83 | $63.14 | $63.14 | 892,912 |
2025-06-27 | $62.92 | $63.17 | $62.78 | $62.96 | $62.96 | 2,752,588 |
2025-06-26 | $62.86 | $63.15 | $62.77 | $63.06 | $63.06 | 4,499,886 |
2025-06-25 | $62.29 | $62.50 | $62.23 | $62.46 | $62.46 | 2,143,752 |
2025-06-24 | $61.79 | $62.38 | $61.70 | $62.30 | $62.30 | 1,943,343 |
2025-06-23 | $60.12 | $60.80 | $60.02 | $60.80 | $60.80 | 1,753,747 |
2025-06-20 | $61.04 | $61.04 | $60.35 | $60.38 | $60.38 | 1,794,345 |
2025-06-18 | $60.70 | $60.88 | $60.54 | $60.67 | $60.67 | 2,363,563 |
2025-06-17 | $60.94 | $60.96 | $60.36 | $60.42 | $60.42 | 1,042,928 |
2025-06-16 | $61.35 | $61.69 | $61.29 | $61.33 | $61.33 | 1,981,225 |
2025-06-13 | $61.12 | $61.57 | $61.11 | $61.29 | $60.59 | 1,349,366 |
2025-06-12 | $62.04 | $62.29 | $62.01 | $62.23 | $61.52 | 2,729,117 |
2025-06-11 | $62.20 | $62.32 | $62.02 | $62.15 | $61.44 | 1,646,638 |
2025-06-10 | $61.63 | $61.87 | $61.59 | $61.84 | $61.13 | 1,154,976 |
2025-06-09 | $61.18 | $61.48 | $61.13 | $61.37 | $60.67 | 2,031,472 |
2025-06-06 | $60.82 | $60.97 | $60.77 | $60.94 | $60.94 | 1,081,310 |
2025-06-05 | $60.77 | $60.89 | $60.48 | $60.60 | $60.60 | 1,278,236 |
2025-06-04 | $60.29 | $60.39 | $60.19 | $60.26 | $60.26 | 1,672,699 |
2025-06-03 | $59.50 | $59.74 | $59.39 | $59.68 | $59.68 | 1,265,148 |
2025-06-02 | $59.43 | $59.72 | $59.28 | $59.71 | $59.71 | 3,029,819 |
2025-05-30 | $59.49 | $59.49 | $58.92 | $59.24 | $59.24 | 2,131,129 |
2025-05-29 | $60.09 | $60.13 | $59.68 | $59.88 | $59.88 | 3,172,250 |
2025-05-28 | $59.93 | $59.93 | $59.72 | $59.79 | $59.79 | 2,992,061 |
2025-05-27 | $59.78 | $59.91 | $59.65 | $59.88 | $59.88 | 4,484,134 |
2025-05-23 | $59.22 | $59.78 | $59.22 | $59.72 | $59.72 | 4,287,263 |
2025-05-22 | $59.28 | $59.55 | $59.18 | $59.37 | $59.37 | 3,263,467 |
2025-05-21 | $59.94 | $60.14 | $59.54 | $59.60 | $59.60 | 13,065,595 |
2025-05-20 | $59.45 | $59.69 | $59.41 | $59.67 | $59.67 | 58,238,917 |
2025-05-19 | $59.59 | $60.14 | $59.59 | $60.11 | $60.11 | 1,157,330 |
2025-05-16 | $59.91 | $60.09 | $59.70 | $60.04 | $60.04 | 837,758 |
2025-05-15 | $59.89 | $60.03 | $59.72 | $60.01 | $60.01 | 949,459 |
2025-05-14 | $59.81 | $59.86 | $59.60 | $59.65 | $59.65 | 1,102,043 |
2025-05-13 | $58.95 | $59.62 | $58.84 | $59.44 | $59.44 | 1,273,835 |
2025-05-12 | $59.21 | $59.21 | $58.89 | $59.14 | $59.14 | 949,079 |
2025-05-09 | $58.33 | $58.37 | $58.04 | $58.10 | $58.10 | 961,296 |
2025-05-08 | $57.81 | $57.91 | $57.45 | $57.46 | $57.46 | 4,102,374 |
2025-05-07 | $58.17 | $58.19 | $57.72 | $57.98 | $57.98 | 4,553,352 |
2025-05-06 | $58.16 | $58.53 | $58.00 | $58.30 | $58.30 | 1,000,593 |
2025-05-05 | $59.34 | $59.34 | $58.91 | $58.99 | $58.99 | 1,051,136 |
2025-05-02 | $58.34 | $58.56 | $58.10 | $58.29 | $58.29 | 1,102,760 |
2025-05-01 | $57.04 | $57.05 | $56.73 | $56.77 | $56.77 | 957,274 |
2025-04-30 | $56.48 | $56.85 | $56.26 | $56.74 | $56.74 | 1,005,081 |
2025-04-29 | $56.38 | $56.64 | $56.38 | $56.54 | $56.54 | 1,276,973 |
2025-04-28 | $56.23 | $56.28 | $55.91 | $56.17 | $56.17 | 1,059,640 |
2025-04-25 | $55.77 | $56.01 | $55.58 | $55.95 | $55.95 | 825,514 |
2025-04-24 | $55.52 | $56.20 | $55.52 | $56.16 | $56.16 | 676,626 |
2025-04-23 | $55.71 | $55.98 | $55.26 | $55.37 | $55.37 | 1,259,254 |
2025-04-22 | $54.57 | $55.07 | $54.50 | $54.76 | $54.76 | 2,226,576 |
2025-04-21 | $54.64 | $54.74 | $54.03 | $54.35 | $54.35 | 1,448,067 |
2025-04-17 | $54.36 | $54.72 | $54.34 | $54.37 | $54.37 | 1,496,795 |
2025-04-16 | $54.12 | $54.40 | $53.63 | $53.83 | $53.83 | 1,740,416 |
2025-04-15 | $54.41 | $54.61 | $54.26 | $54.28 | $54.28 | 1,673,916 |
2025-04-14 | $54.22 | $54.56 | $53.82 | $54.10 | $54.10 | 1,978,005 |
2025-04-11 | $52.99 | $53.91 | $52.99 | $53.88 | $53.88 | 3,977,270 |
2025-04-10 | $52.98 | $53.10 | $51.41 | $52.38 | $52.38 | 3,760,845 |
2025-04-09 | $49.70 | $53.73 | $49.61 | $53.53 | $53.53 | 3,815,019 |
2025-04-08 | $51.74 | $51.85 | $49.60 | $50.08 | $50.08 | 3,660,962 |
2025-04-07 | $49.89 | $52.10 | $49.71 | $50.72 | $50.72 | 3,960,586 |
2025-04-04 | $52.68 | $52.90 | $51.39 | $51.56 | $51.56 | 2,519,824 |
2025-04-03 | $54.45 | $54.74 | $54.24 | $54.27 | $54.27 | 3,457,264 |
2025-04-02 | $55.16 | $55.72 | $55.16 | $55.53 | $55.53 | 1,057,848 |
2025-04-01 | $55.01 | $55.48 | $54.92 | $55.39 | $55.39 | 1,172,130 |
2025-03-31 | $54.56 | $55.15 | $54.41 | $55.09 | $55.09 | 2,274,168 |
2025-03-28 | $55.78 | $55.84 | $55.09 | $55.18 | $55.18 | 998,455 |
2025-03-27 | $56.04 | $56.34 | $56.01 | $56.11 | $56.11 | 1,351,498 |
2025-03-26 | $56.46 | $56.54 | $56.03 | $56.08 | $56.08 | 1,177,507 |
2025-03-25 | $56.55 | $56.73 | $56.51 | $56.58 | $56.58 | 1,427,380 |
2025-03-24 | $56.41 | $56.60 | $56.33 | $56.49 | $56.49 | 1,410,121 |
2025-03-21 | $55.98 | $56.20 | $55.91 | $56.13 | $56.13 | 955,421 |
2025-03-20 | $55.84 | $56.17 | $55.79 | $56.08 | $56.08 | 1,586,526 |
2025-03-19 | $55.90 | $56.34 | $55.80 | $56.11 | $56.11 | 1,359,955 |
2025-03-18 | $56.03 | $56.03 | $55.67 | $55.87 | $55.87 | 1,956,630 |
2025-03-17 | $55.63 | $56.24 | $55.63 | $56.16 | $56.16 | 3,316,615 |
2025-03-14 | $55.04 | $55.40 | $54.95 | $55.37 | $55.37 | 1,696,732 |
2025-03-13 | $54.53 | $54.80 | $54.44 | $54.63 | $54.63 | 1,487,099 |
2025-03-12 | $55.02 | $55.15 | $54.72 | $55.06 | $55.06 | 1,898,452 |
2025-03-11 | $54.42 | $54.78 | $54.18 | $54.52 | $54.52 | 3,031,216 |
2025-03-10 | $54.76 | $54.92 | $53.98 | $54.34 | $54.34 | 2,105,125 |
2025-03-07 | $55.27 | $55.56 | $54.91 | $55.51 | $55.51 | 4,234,675 |
2025-03-06 | $55.33 | $55.60 | $55.11 | $55.14 | $55.14 | 8,995,792 |
2025-03-05 | $55.29 | $55.79 | $55.22 | $55.74 | $55.74 | 3,462,254 |
2025-03-04 | $54.38 | $55.02 | $53.99 | $54.53 | $54.53 | 3,672,442 |
2025-03-03 | $55.06 | $55.22 | $54.05 | $54.25 | $54.25 | 3,135,973 |
2025-02-28 | $54.46 | $54.65 | $54.13 | $54.58 | $54.58 | 3,778,912 |
2025-02-27 | $55.99 | $56.04 | $55.06 | $55.07 | $55.07 | 22,627,111 |
2025-02-26 | $56.66 | $57.00 | $56.56 | $56.69 | $56.69 | 1,260,978 |
2025-02-25 | $56.58 | $56.70 | $56.26 | $56.47 | $56.47 | 3,506,335 |
2025-02-24 | $56.97 | $57.02 | $56.62 | $56.65 | $56.65 | 5,540,740 |
2025-02-21 | $57.53 | $57.62 | $56.89 | $56.98 | $56.98 | 1,403,819 |
2025-02-20 | $57.57 | $57.70 | $57.42 | $57.64 | $57.64 | 1,252,705 |
2025-02-19 | $57.33 | $57.45 | $57.28 | $57.35 | $57.35 | 1,586,436 |
2025-02-18 | $57.35 | $57.54 | $57.32 | $57.41 | $57.41 | 1,368,187 |
2025-02-14 | $56.91 | $57.10 | $56.86 | $57.05 | $57.05 | 1,354,813 |
2025-02-13 | $56.60 | $57.23 | $56.60 | $57.19 | $57.19 | 1,273,062 |
2025-02-12 | $56.43 | $56.87 | $56.34 | $56.74 | $56.74 | 1,999,097 |
2025-02-11 | $56.75 | $56.97 | $56.73 | $56.88 | $56.88 | 1,094,534 |
2025-02-10 | $56.92 | $57.03 | $56.85 | $57.00 | $57.00 | 1,479,059 |
2025-02-07 | $57.13 | $57.20 | $56.56 | $56.70 | $56.70 | 9,164,745 |
2025-02-06 | $56.75 | $56.95 | $56.74 | $56.94 | $56.94 | 1,246,433 |
2025-02-05 | $56.69 | $57.03 | $56.63 | $56.92 | $56.92 | 1,490,715 |
2025-02-04 | $56.41 | $56.87 | $56.41 | $56.80 | $56.80 | 1,956,962 |
2025-02-03 | $55.51 | $56.24 | $55.50 | $55.95 | $55.95 | 5,508,196 |
2025-01-31 | $56.86 | $57.10 | $56.30 | $56.42 | $56.42 | 1,601,338 |
2025-01-30 | $56.48 | $56.92 | $56.43 | $56.78 | $56.78 | 2,894,303 |
2025-01-29 | $56.18 | $56.27 | $55.89 | $56.01 | $56.01 | 1,694,962 |
2025-01-28 | $55.72 | $56.01 | $55.44 | $55.99 | $55.99 | 2,082,740 |
2025-01-27 | $55.71 | $55.91 | $55.38 | $55.59 | $55.59 | 3,206,599 |
2025-01-24 | $57.42 | $57.47 | $57.17 | $57.20 | $57.20 | 1,278,347 |
2025-01-23 | $57.04 | $57.33 | $56.94 | $57.27 | $57.27 | 1,554,800 |
2025-01-22 | $57.04 | $57.21 | $56.94 | $57.09 | $57.09 | 1,373,854 |
2025-01-21 | $56.51 | $56.96 | $56.46 | $56.84 | $56.84 | 3,230,288 |
2025-01-17 | $56.17 | $56.51 | $56.11 | $56.21 | $56.21 | 1,596,820 |
2025-01-16 | $56.33 | $56.33 | $56.01 | $56.05 | $56.05 | 1,735,152 |
2025-01-15 | $55.90 | $56.18 | $55.75 | $56.03 | $56.03 | 2,741,664 |
2025-01-14 | $55.14 | $55.33 | $55.00 | $55.27 | $55.27 | 1,440,586 |
2025-01-13 | $54.55 | $54.89 | $54.44 | $54.86 | $54.86 | 2,182,869 |
2025-01-10 | $55.62 | $55.67 | $55.24 | $55.35 | $55.35 | 2,056,506 |
2025-01-08 | $56.29 | $56.29 | $56.00 | $56.20 | $56.20 | 1,916,258 |
2025-01-07 | $57.16 | $57.23 | $56.40 | $56.47 | $56.47 | 2,138,885 |
2025-01-06 | $56.85 | $57.04 | $56.77 | $56.83 | $56.83 | 2,357,588 |
2025-01-03 | $56.02 | $56.22 | $55.89 | $56.14 | $56.14 | 1,447,338 |
2025-01-02 | $55.78 | $55.92 | $55.44 | $55.58 | $55.58 | 1,228,165 |
2024-12-31 | $55.61 | $55.71 | $55.34 | $55.45 | $55.45 | 6,096,784 |
2024-12-30 | $55.64 | $55.71 | $55.37 | $55.52 | $55.52 | 2,324,702 |
2024-12-27 | $55.79 | $55.93 | $55.63 | $55.91 | $55.91 | 1,858,485 |
2024-12-26 | $55.91 | $56.13 | $55.91 | $55.97 | $55.97 | 1,493,147 |
2024-12-24 | $56.27 | $56.33 | $56.06 | $56.28 | $56.28 | 899,824 |
2024-12-23 | $56.00 | $56.33 | $55.90 | $56.30 | $56.30 | 2,188,468 |
2024-12-20 | $55.61 | $56.25 | $55.51 | $55.98 | $55.98 | 1,691,704 |
2024-12-19 | $56.27 | $56.34 | $55.83 | $55.83 | $55.83 | 2,354,196 |
2024-12-18 | $57.19 | $57.19 | $55.53 | $55.55 | $55.55 | 1,941,243 |
2024-12-17 | $56.97 | $57.13 | $56.79 | $57.03 | $57.03 | 4,063,812 |
2024-12-16 | $58.57 | $58.78 | $58.54 | $58.61 | $57.60 | 1,271,936 |
2024-12-13 | $58.73 | $58.82 | $58.54 | $58.63 | $58.63 | 849,714 |
2024-12-12 | $58.52 | $58.61 | $58.26 | $58.30 | $58.30 | 1,055,124 |
2024-12-11 | $58.79 | $58.80 | $58.49 | $58.73 | $58.73 | 2,250,647 |
2024-12-10 | $58.66 | $58.67 | $58.20 | $58.20 | $58.20 | 994,187 |
2024-12-09 | $58.52 | $58.94 | $58.51 | $58.51 | $58.51 | 1,541,870 |
2024-12-06 | $58.80 | $58.80 | $58.41 | $58.52 | $58.52 | 1,624,333 |
2024-12-05 | $58.74 | $58.92 | $58.71 | $58.84 | $58.84 | 1,364,277 |
2024-12-04 | $58.37 | $58.55 | $58.24 | $58.47 | $58.47 | 1,404,105 |
2024-12-03 | $57.74 | $58.14 | $57.37 | $58.09 | $58.09 | 1,658,219 |
2024-12-02 | $57.86 | $58.09 | $57.77 | $58.00 | $58.00 | 1,415,801 |
2024-11-29 | $57.11 | $57.79 | $57.05 | $57.77 | $57.77 | 1,190,935 |
2024-11-27 | $57.90 | $58.05 | $57.43 | $57.70 | $57.70 | 1,411,751 |
2024-11-26 | $58.38 | $58.38 | $58.05 | $58.09 | $58.09 | 2,065,079 |
2024-11-25 | $58.73 | $58.77 | $58.27 | $58.42 | $58.42 | 1,680,601 |
2024-11-22 | $58.11 | $58.33 | $58.04 | $58.31 | $58.31 | 1,186,152 |
2024-11-21 | $57.64 | $57.82 | $57.44 | $57.78 | $57.78 | 1,266,831 |
2024-11-20 | $57.89 | $57.89 | $57.43 | $57.78 | $57.78 | 1,657,321 |
2024-11-19 | $57.72 | $58.13 | $57.72 | $58.02 | $58.02 | 1,263,695 |
2024-11-18 | $57.44 | $57.87 | $57.44 | $57.86 | $57.86 | 1,913,876 |
2024-11-15 | $57.50 | $57.52 | $57.09 | $57.19 | $57.19 | 2,346,952 |
2024-11-14 | $57.69 | $57.69 | $57.25 | $57.28 | $57.28 | 1,859,393 |
2024-11-13 | $57.85 | $57.94 | $57.39 | $57.49 | $57.49 | 2,416,381 |
2024-11-12 | $58.11 | $58.18 | $57.71 | $57.97 | $57.97 | 1,834,886 |
2024-11-11 | $58.98 | $58.98 | $58.53 | $58.74 | $58.74 | 2,216,155 |
2024-11-08 | $59.64 | $59.79 | $59.17 | $59.38 | $59.38 | 2,568,623 |
2024-11-07 | $59.86 | $60.20 | $59.85 | $60.13 | $60.13 | 2,983,232 |
2024-11-06 | $59.01 | $59.51 | $58.73 | $59.37 | $59.37 | 4,517,498 |
2024-11-05 | $59.57 | $59.93 | $59.55 | $59.81 | $59.81 | 1,695,460 |
2024-11-04 | $59.42 | $59.61 | $59.23 | $59.28 | $59.28 | 1,109,673 |
2024-11-01 | $59.31 | $59.51 | $58.99 | $59.04 | $59.04 | 930,869 |
2024-10-31 | $59.17 | $59.17 | $58.66 | $58.90 | $58.90 | 1,661,933 |
2024-10-30 | $59.35 | $59.65 | $59.31 | $59.39 | $59.39 | 1,504,408 |
2024-10-29 | $59.84 | $60.00 | $59.71 | $59.86 | $59.86 | 1,057,806 |
2024-10-28 | $60.03 | $60.04 | $59.89 | $59.91 | $59.91 | 1,020,245 |
2024-10-25 | $60.12 | $60.29 | $59.83 | $59.95 | $59.95 | 1,046,692 |
2024-10-24 | $60.05 | $60.07 | $59.75 | $60.03 | $60.03 | 778,974 |
2024-10-23 | $59.94 | $60.18 | $59.71 | $60.01 | $60.01 | 1,445,138 |
2024-10-22 | $60.31 | $60.43 | $60.25 | $60.38 | $60.38 | 1,442,950 |
2024-10-21 | $60.87 | $60.89 | $60.48 | $60.74 | $60.74 | 1,467,196 |
2024-10-18 | $61.31 | $61.37 | $61.02 | $61.03 | $61.03 | 1,032,451 |
2024-10-17 | $60.98 | $61.26 | $60.80 | $61.08 | $61.08 | 1,230,339 |
2024-10-16 | $60.80 | $60.83 | $60.63 | $60.73 | $60.73 | 1,289,689 |
2024-10-15 | $60.98 | $60.98 | $60.28 | $60.35 | $60.35 | 1,571,111 |
2024-10-14 | $60.75 | $61.02 | $60.59 | $60.99 | $60.99 | 846,646 |
2024-10-11 | $60.47 | $60.86 | $60.47 | $60.84 | $60.84 | 1,956,074 |
2024-10-10 | $60.20 | $60.48 | $60.06 | $60.45 | $60.45 | 1,105,568 |
2024-10-09 | $60.17 | $60.53 | $60.17 | $60.45 | $60.45 | 1,185,449 |
2024-10-08 | $60.46 | $60.46 | $60.19 | $60.34 | $60.34 | 2,789,269 |
2024-10-07 | $60.13 | $60.22 | $59.75 | $59.86 | $59.86 | 1,439,098 |
2024-10-04 | $60.21 | $60.21 | $59.93 | $60.17 | $60.17 | 2,196,314 |
2024-10-03 | $60.11 | $60.38 | $59.93 | $60.23 | $60.23 | 1,824,502 |
2024-10-02 | $60.81 | $60.92 | $60.51 | $60.71 | $60.71 | 2,332,770 |
2024-10-01 | $61.42 | $61.42 | $60.42 | $60.71 | $60.71 | 3,410,060 |
2024-09-30 | $61.45 | $61.48 | $60.87 | $61.11 | $61.11 | 5,581,530 |
2024-09-27 | $63.00 | $63.00 | $62.37 | $62.46 | $62.46 | 1,785,698 |
2024-09-26 | $63.12 | $63.25 | $62.65 | $62.99 | $62.99 | 4,563,831 |
2024-09-25 | $62.06 | $62.28 | $61.76 | $61.81 | $61.81 | 4,185,041 |
2024-09-24 | $62.03 | $62.34 | $61.86 | $62.30 | $62.30 | 2,171,677 |
2024-09-23 | $61.07 | $61.36 | $61.07 | $61.26 | $61.26 | 1,122,550 |
2024-09-20 | $61.10 | $61.10 | $60.72 | $60.94 | $60.94 | 1,508,618 |
2024-09-19 | $60.93 | $61.24 | $60.66 | $61.13 | $61.13 | 2,556,291 |
2024-09-18 | $60.35 | $60.98 | $60.05 | $60.10 | $60.10 | 2,993,722 |
2024-09-17 | $60.59 | $60.59 | $60.08 | $60.28 | $60.28 | 2,200,807 |
2024-09-16 | $60.38 | $60.39 | $60.08 | $60.32 | $60.32 | 1,890,110 |
2024-09-13 | $60.13 | $60.31 | $60.08 | $60.17 | $60.17 | 1,154,179 |
2024-09-12 | $59.47 | $59.90 | $59.30 | $59.90 | $59.90 | 2,759,862 |
2024-09-11 | $58.74 | $59.30 | $58.14 | $59.25 | $59.25 | 1,993,348 |
2024-09-10 | $58.87 | $59.02 | $58.47 | $58.90 | $58.90 | 2,277,236 |
2024-09-09 | $58.89 | $59.22 | $58.85 | $59.10 | $59.10 | 5,177,108 |
2024-09-06 | $59.64 | $59.69 | $58.35 | $58.41 | $58.41 | 5,479,989 |
2024-09-05 | $59.54 | $59.82 | $59.42 | $59.61 | $59.61 | 26,458,779 |
2024-09-04 | $59.16 | $59.67 | $59.08 | $59.30 | $59.30 | 5,086,991 |
2024-09-03 | $60.33 | $60.33 | $59.17 | $59.30 | $59.30 | 2,973,636 |
2024-08-30 | $60.69 | $60.87 | $60.40 | $60.66 | $60.66 | 7,204,171 |
2024-08-29 | $60.82 | $61.01 | $60.62 | $60.69 | $60.69 | 1,349,285 |
2024-08-28 | $60.95 | $61.06 | $60.56 | $60.79 | $60.79 | 1,614,648 |
2024-08-27 | $60.81 | $61.06 | $60.64 | $61.00 | $61.00 | 1,801,801 |
2024-08-26 | $61.18 | $61.25 | $60.86 | $60.93 | $60.93 | 2,563,070 |
2024-08-23 | $60.79 | $61.36 | $60.66 | $61.29 | $61.29 | 1,363,005 |
2024-08-22 | $60.87 | $60.87 | $60.09 | $60.16 | $60.16 | 3,104,237 |
2024-08-21 | $60.82 | $61.17 | $60.82 | $61.06 | $61.06 | 2,003,654 |
2024-08-20 | $61.11 | $61.15 | $60.79 | $60.94 | $60.94 | 1,523,551 |
2024-08-19 | $60.75 | $61.18 | $60.67 | $61.15 | $61.15 | 748,567 |
2024-08-16 | $60.24 | $60.53 | $60.16 | $60.50 | $60.50 | 931,312 |
2024-08-15 | $59.60 | $60.04 | $59.54 | $59.88 | $59.88 | 1,596,947 |
2024-08-14 | $59.43 | $59.47 | $59.09 | $59.35 | $59.35 | 1,977,525 |
2024-08-13 | $58.86 | $59.39 | $58.77 | $59.38 | $59.38 | 5,624,663 |
2024-08-12 | $58.72 | $58.90 | $58.52 | $58.71 | $58.71 | 1,136,350 |
2024-08-09 | $58.41 | $58.70 | $58.17 | $58.57 | $58.57 | 1,270,900 |
2024-08-08 | $57.48 | $58.15 | $57.28 | $58.12 | $58.12 | 1,526,200 |
2024-08-07 | $57.85 | $57.86 | $56.77 | $56.79 | $56.79 | 2,382,471 |
2024-08-06 | $55.99 | $56.86 | $55.76 | $56.34 | $56.34 | 2,175,809 |
2024-08-05 | $54.44 | $56.39 | $54.41 | $56.04 | $56.04 | 2,146,171 |
2024-08-02 | $58.11 | $58.20 | $57.71 | $58.02 | $58.02 | 7,447,436 |
2024-08-01 | $59.83 | $60.04 | $58.87 | $59.11 | $59.11 | 1,858,048 |
2024-07-31 | $60.01 | $60.43 | $59.94 | $60.22 | $60.22 | 8,074,851 |
2024-07-30 | $59.26 | $59.27 | $58.61 | $58.88 | $58.88 | 1,697,600 |
2024-07-29 | $59.18 | $59.30 | $58.81 | $59.03 | $59.03 | 1,065,042 |
2024-07-26 | $59.23 | $59.35 | $59.03 | $59.26 | $59.26 | 2,228,661 |
2024-07-25 | $58.62 | $59.04 | $58.21 | $58.58 | $58.58 | 8,099,882 |
2024-07-24 | $59.34 | $59.40 | $58.61 | $58.62 | $58.62 | 5,622,898 |
2024-07-23 | $59.85 | $59.85 | $59.45 | $59.49 | $59.49 | 1,461,330 |
2024-07-22 | $59.73 | $59.87 | $59.59 | $59.84 | $59.84 | 740,075 |
2024-07-19 | $60.00 | $60.03 | $59.50 | $59.54 | $59.54 | 1,768,936 |
2024-07-18 | $60.91 | $61.02 | $60.06 | $60.19 | $60.19 | 2,536,950 |
2024-07-17 | $61.11 | $61.11 | $60.72 | $60.74 | $60.74 | 1,306,024 |
2024-07-16 | $61.64 | $61.87 | $61.50 | $61.86 | $61.86 | 3,609,135 |
2024-07-15 | $61.65 | $61.70 | $61.30 | $61.40 | $61.40 | 2,092,537 |
2024-07-12 | $61.69 | $62.02 | $61.59 | $61.84 | $61.84 | 1,562,237 |
2024-07-11 | $62.18 | $62.18 | $61.60 | $61.72 | $61.72 | 2,397,772 |
2024-07-10 | $61.52 | $61.68 | $61.35 | $61.64 | $61.64 | 1,101,117 |
2024-07-09 | $61.20 | $61.25 | $60.98 | $61.11 | $61.11 | 1,934,915 |
2024-07-08 | $61.10 | $61.28 | $60.98 | $61.05 | $61.05 | 1,647,384 |
2024-07-05 | $60.77 | $60.88 | $60.37 | $60.78 | $60.78 | 1,111,679 |
2024-07-03 | $59.68 | $60.16 | $59.68 | $60.11 | $60.11 | 712,946 |
2024-07-02 | $59.03 | $59.38 | $58.94 | $59.35 | $59.35 | 2,050,156 |
2024-07-01 | $59.43 | $59.52 | $59.12 | $59.21 | $59.21 | 1,898,538 |
2024-06-28 | $59.41 | $59.52 | $59.04 | $59.20 | $59.20 | 1,799,402 |
2024-06-27 | $59.00 | $59.16 | $58.93 | $59.02 | $59.02 | 4,440,912 |
2024-06-26 | $58.41 | $58.63 | $58.36 | $58.56 | $58.56 | 1,810,585 |
2024-06-25 | $58.70 | $58.75 | $58.50 | $58.73 | $58.73 | 3,804,829 |
2024-06-24 | $58.79 | $59.07 | $58.64 | $58.64 | $58.64 | 2,219,467 |
2024-06-21 | $58.91 | $58.95 | $58.75 | $58.78 | $58.78 | 1,006,962 |
2024-06-20 | $59.20 | $59.22 | $58.64 | $58.93 | $58.93 | 1,491,164 |
2024-06-18 | $58.62 | $59.06 | $58.44 | $58.96 | $58.96 | 1,367,401 |
2024-06-17 | $58.16 | $58.38 | $57.91 | $58.30 | $58.30 | 1,251,264 |
2024-06-14 | $57.76 | $57.99 | $57.57 | $57.99 | $57.99 | 1,412,573 |
2024-06-13 | $58.03 | $58.04 | $57.56 | $57.80 | $57.80 | 840,463 |
2024-06-12 | $58.18 | $58.28 | $57.84 | $57.94 | $57.94 | 1,840,308 |
2024-06-11 | $57.20 | $57.22 | $56.86 | $57.21 | $57.21 | 1,558,948 |
2024-06-10 | $57.66 | $57.93 | $57.46 | $57.88 | $57.39 | 1,647,965 |
2024-06-07 | $57.94 | $57.94 | $57.41 | $57.50 | $57.01 | 2,636,219 |
2024-06-06 | $57.91 | $58.00 | $57.76 | $57.95 | $57.46 | 3,898,821 |
2024-06-05 | $57.20 | $57.57 | $57.04 | $57.56 | $57.07 | 1,302,002 |
2024-06-04 | $56.32 | $56.43 | $56.08 | $56.37 | $55.89 | 1,640,328 |
2024-06-03 | $57.86 | $57.86 | $57.35 | $57.69 | $57.20 | 2,911,627 |
2024-05-31 | $57.08 | $57.08 | $56.38 | $56.90 | $56.42 | 1,470,707 |
2024-05-30 | $57.26 | $57.40 | $57.05 | $57.23 | $56.74 | 1,403,982 |
2024-05-29 | $57.77 | $57.77 | $57.44 | $57.48 | $57.48 | 999,202 |
2024-05-28 | $58.72 | $58.81 | $58.33 | $58.48 | $58.48 | 4,787,613 |
2024-05-24 | $58.52 | $58.68 | $58.43 | $58.57 | $58.57 | 794,488 |
2024-05-23 | $58.99 | $59.00 | $58.20 | $58.28 | $58.28 | 799,026 |
2024-05-22 | $58.67 | $58.78 | $58.32 | $58.46 | $58.46 | 1,318,580 |
2024-05-21 | $58.61 | $58.68 | $58.41 | $58.53 | $58.53 | 836,837 |
2024-05-20 | $58.59 | $58.78 | $58.50 | $58.70 | $58.70 | 759,295 |
2024-05-17 | $58.61 | $58.82 | $58.53 | $58.80 | $58.80 | 995,544 |
2024-05-16 | $58.78 | $58.81 | $58.57 | $58.61 | $58.61 | 1,160,475 |
2024-05-15 | $58.59 | $58.81 | $58.32 | $58.78 | $58.78 | 2,036,793 |
2024-05-14 | $57.88 | $58.20 | $57.82 | $58.19 | $58.19 | 657,603 |
2024-05-13 | $57.82 | $57.83 | $57.58 | $57.64 | $57.64 | 819,399 |
2024-05-10 | $57.80 | $57.80 | $57.47 | $57.51 | $57.51 | 1,538,958 |
2024-05-09 | $57.34 | $57.48 | $57.13 | $57.47 | $57.47 | 1,188,628 |
2024-05-08 | $57.54 | $57.69 | $57.43 | $57.61 | $57.61 | 1,406,875 |
2024-05-07 | $57.58 | $57.66 | $57.46 | $57.49 | $57.49 | 1,053,789 |
2024-05-06 | $57.62 | $57.78 | $57.60 | $57.78 | $57.78 | 1,796,825 |
2024-05-03 | $57.55 | $57.70 | $57.36 | $57.70 | $57.70 | 2,517,939 |
2024-05-02 | $56.89 | $57.33 | $56.59 | $57.22 | $57.22 | 2,314,693 |
2024-05-01 | $56.56 | $57.06 | $56.25 | $56.39 | $56.39 | 1,752,863 |
2024-04-30 | $56.82 | $56.86 | $56.42 | $56.42 | $56.42 | 1,171,121 |
2024-04-29 | $56.85 | $57.12 | $56.78 | $57.10 | $57.10 | 868,136 |
2024-04-26 | $56.41 | $56.55 | $56.29 | $56.51 | $56.51 | 1,125,528 |
2024-04-25 | $55.52 | $56.16 | $55.41 | $56.10 | $56.10 | 1,313,950 |
2024-04-24 | $56.21 | $56.22 | $55.83 | $56.01 | $56.01 | 1,248,729 |
2024-04-23 | $55.67 | $56.06 | $55.57 | $56.02 | $56.02 | 1,273,550 |
2024-04-22 | $55.26 | $55.75 | $55.22 | $55.67 | $55.67 | 1,157,893 |
2024-04-19 | $55.34 | $55.42 | $55.07 | $55.18 | $55.18 | 1,791,323 |
2024-04-18 | $55.55 | $55.80 | $55.35 | $55.51 | $55.51 | 2,110,550 |
2024-04-17 | $55.75 | $55.78 | $55.21 | $55.38 | $55.38 | 2,052,085 |
2024-04-16 | $55.54 | $55.70 | $55.34 | $55.48 | $55.48 | 1,739,202 |
2024-04-15 | $57.01 | $57.06 | $56.20 | $56.25 | $56.25 | 1,485,778 |
2024-04-12 | $57.25 | $57.37 | $56.71 | $56.82 | $56.82 | 1,414,061 |
2024-04-11 | $57.94 | $58.06 | $57.59 | $58.00 | $58.00 | 2,304,743 |
2024-04-10 | $57.81 | $57.82 | $57.42 | $57.59 | $57.59 | 2,548,219 |
2024-04-09 | $58.63 | $58.75 | $58.31 | $58.58 | $58.58 | 1,581,821 |
2024-04-08 | $58.10 | $58.30 | $58.10 | $58.24 | $58.24 | 928,632 |
2024-04-05 | $57.46 | $57.95 | $57.46 | $57.84 | $57.84 | 1,318,516 |
2024-04-04 | $58.23 | $58.46 | $57.52 | $57.58 | $57.58 | 2,616,167 |
2024-04-03 | $57.45 | $57.90 | $57.37 | $57.76 | $57.76 | 2,644,668 |
2024-04-02 | $57.66 | $57.75 | $57.54 | $57.64 | $57.64 | 3,134,382 |
2024-04-01 | $57.74 | $57.85 | $57.30 | $57.42 | $57.42 | 3,560,507 |
2024-03-28 | $57.51 | $57.67 | $57.42 | $57.57 | $57.57 | 2,093,178 |
2024-03-27 | $57.45 | $57.51 | $57.22 | $57.45 | $57.45 | 2,400,986 |
2024-03-26 | $57.47 | $57.50 | $57.23 | $57.23 | $57.23 | 1,856,666 |
2024-03-25 | $57.29 | $57.45 | $57.24 | $57.37 | $57.37 | 1,355,682 |
2024-03-22 | $57.40 | $57.40 | $57.17 | $57.23 | $57.23 | 1,543,771 |
2024-03-21 | $57.83 | $57.83 | $57.46 | $57.47 | $57.47 | 2,986,510 |
2024-03-20 | $56.66 | $57.28 | $56.56 | $57.24 | $57.24 | 3,686,879 |
2024-03-19 | $56.56 | $56.69 | $56.31 | $56.60 | $56.60 | 2,377,276 |
2024-03-18 | $57.12 | $57.15 | $56.77 | $56.81 | $56.81 | 2,834,673 |
2024-03-15 | $57.00 | $57.00 | $56.71 | $56.76 | $56.76 | 4,161,336 |
2024-03-14 | $57.57 | $57.60 | $57.07 | $57.23 | $57.23 | 20,512,469 |
2024-03-13 | $57.35 | $57.36 | $57.17 | $57.29 | $57.29 | 2,176,721 |
2024-03-12 | $57.53 | $57.67 | $57.21 | $57.65 | $57.65 | 2,535,647 |
2024-03-11 | $57.34 | $57.34 | $57.08 | $57.20 | $57.20 | 1,307,003 |
2024-03-08 | $57.75 | $57.93 | $57.32 | $57.39 | $57.39 | 1,398,692 |
2024-03-07 | $57.30 | $57.59 | $57.16 | $57.57 | $57.57 | 2,663,861 |
2024-03-06 | $56.89 | $57.13 | $56.83 | $56.98 | $56.98 | 2,890,799 |
2024-03-05 | $56.46 | $56.53 | $56.07 | $56.17 | $56.17 | 1,569,194 |
2024-03-04 | $56.70 | $56.74 | $56.60 | $56.64 | $56.64 | 1,890,564 |
2024-03-01 | $56.07 | $56.56 | $55.96 | $56.48 | $56.48 | 2,116,949 |
2024-02-29 | $56.05 | $56.11 | $55.74 | $55.84 | $55.84 | 1,475,725 |
2024-02-28 | $56.00 | $56.00 | $55.68 | $55.76 | $55.76 | 1,240,898 |
2024-02-27 | $56.23 | $56.26 | $56.10 | $56.17 | $56.17 | 2,371,446 |
2024-02-26 | $56.29 | $56.29 | $56.11 | $56.23 | $56.23 | 7,159,738 |
2024-02-23 | $56.51 | $56.51 | $56.24 | $56.43 | $56.43 | 1,995,082 |
2024-02-22 | $56.46 | $56.61 | $56.37 | $56.56 | $56.56 | 1,034,333 |
2024-02-21 | $56.14 | $56.14 | $55.85 | $56.09 | $56.09 | 1,483,267 |
2024-02-20 | $56.28 | $56.45 | $56.08 | $56.31 | $56.31 | 2,078,241 |
2024-02-16 | $56.02 | $56.18 | $55.84 | $56.01 | $56.01 | 1,532,684 |
2024-02-15 | $55.85 | $56.02 | $55.78 | $56.01 | $56.01 | 2,755,582 |
2024-02-14 | $55.59 | $55.84 | $55.56 | $55.79 | $55.79 | 2,256,364 |
2024-02-13 | $55.41 | $55.41 | $54.72 | $54.93 | $54.93 | 1,314,058 |
2024-02-12 | $55.79 | $56.26 | $55.78 | $55.98 | $55.98 | 1,681,983 |
2024-02-09 | $55.73 | $55.85 | $55.48 | $55.79 | $55.79 | 2,091,934 |
2024-02-08 | $55.52 | $55.60 | $55.36 | $55.52 | $55.52 | 2,174,708 |
2024-02-07 | $55.39 | $55.71 | $55.39 | $55.68 | $55.68 | 1,613,170 |
2024-02-06 | $55.05 | $55.37 | $55.05 | $55.36 | $55.36 | 1,323,287 |
2024-02-05 | $54.69 | $54.84 | $54.46 | $54.69 | $54.69 | 2,353,039 |
2024-02-02 | $54.74 | $54.85 | $54.55 | $54.80 | $54.80 | 2,087,903 |
2024-02-01 | $54.59 | $54.72 | $54.26 | $54.68 | $54.68 | 2,279,934 |
2024-01-31 | $54.31 | $54.57 | $53.98 | $54.06 | $54.06 | 2,073,732 |
2024-01-30 | $54.30 | $54.38 | $54.13 | $54.38 | $54.38 | 1,002,151 |
2024-01-29 | $54.63 | $54.73 | $54.38 | $54.68 | $54.68 | 2,259,356 |
2024-01-26 | $54.13 | $54.39 | $54.13 | $54.27 | $54.27 | 1,498,040 |
2024-01-25 | $54.19 | $54.27 | $53.94 | $54.06 | $54.06 | 2,526,025 |
2024-01-24 | $54.30 | $54.34 | $53.98 | $54.04 | $54.04 | 1,758,066 |
2024-01-23 | $53.59 | $53.74 | $53.46 | $53.74 | $53.74 | 1,178,398 |
2024-01-22 | $53.84 | $53.94 | $53.68 | $53.74 | $53.74 | 1,876,184 |
2024-01-19 | $53.69 | $53.98 | $53.48 | $53.95 | $53.95 | 1,611,261 |
2024-01-18 | $53.14 | $53.30 | $53.02 | $53.29 | $53.29 | 2,165,038 |
2024-01-17 | $52.62 | $52.74 | $52.43 | $52.70 | $52.70 | 1,656,278 |
2024-01-16 | $53.70 | $53.77 | $53.28 | $53.34 | $53.34 | 2,326,063 |
2024-01-12 | $54.69 | $54.82 | $54.44 | $54.55 | $54.55 | 1,208,681 |
2024-01-11 | $54.32 | $54.38 | $53.86 | $54.24 | $54.24 | 2,506,917 |
2024-01-10 | $54.23 | $54.27 | $53.97 | $54.12 | $54.12 | 1,726,516 |
2024-01-09 | $54.41 | $54.42 | $54.13 | $54.23 | $54.23 | 1,444,071 |
2024-01-08 | $54.54 | $55.01 | $54.48 | $54.99 | $54.99 | 1,579,810 |
2024-01-05 | $54.50 | $54.87 | $54.42 | $54.54 | $54.54 | 827,800 |
2024-01-04 | $54.36 | $54.58 | $54.29 | $54.34 | $54.34 | 1,979,275 |
2024-01-03 | $54.34 | $54.45 | $54.13 | $54.30 | $54.30 | 1,895,262 |
2024-01-02 | $55.07 | $55.12 | $54.76 | $54.92 | $54.92 | 1,400,936 |
2023-12-29 | $55.50 | $55.73 | $55.22 | $55.41 | $55.41 | 1,584,104 |
2023-12-28 | $55.70 | $55.73 | $55.47 | $55.50 | $55.50 | 3,281,905 |
2023-12-27 | $55.23 | $55.38 | $55.19 | $55.35 | $55.35 | 2,944,856 |
2023-12-26 | $54.91 | $54.98 | $54.78 | $54.93 | $54.93 | 1,798,630 |
2023-12-22 | $54.46 | $54.53 | $54.30 | $54.45 | $54.45 | 1,960,224 |
2023-12-21 | $54.11 | $54.33 | $54.01 | $54.31 | $54.31 | 1,382,033 |
2023-12-20 | $54.15 | $54.22 | $53.40 | $53.42 | $53.42 | 2,749,708 |
2023-12-19 | $54.75 | $55.00 | $54.61 | $54.89 | $54.24 | 2,725,681 |
2023-12-18 | $54.45 | $54.59 | $54.26 | $54.52 | $53.88 | 2,003,608 |
2023-12-15 | $54.62 | $54.67 | $54.34 | $54.37 | $54.37 | 1,491,796 |
2023-12-14 | $54.37 | $54.83 | $54.37 | $54.69 | $54.69 | 2,219,337 |
2023-12-13 | $53.05 | $53.93 | $52.80 | $53.93 | $53.93 | 1,549,777 |
2023-12-12 | $53.05 | $53.15 | $52.79 | $53.14 | $53.14 | 863,145 |
2023-12-11 | $52.99 | $53.22 | $52.91 | $53.21 | $53.21 | 968,513 |
2023-12-08 | $52.84 | $53.07 | $52.74 | $52.99 | $52.99 | 868,076 |
2023-12-07 | $52.93 | $53.03 | $52.74 | $53.01 | $53.01 | 750,022 |
2023-12-06 | $53.09 | $53.09 | $52.69 | $52.72 | $52.72 | 1,364,687 |
2023-12-05 | $52.78 | $52.84 | $52.54 | $52.78 | $52.78 | 834,854 |
2023-12-04 | $53.05 | $53.14 | $52.74 | $52.88 | $52.88 | 719,672 |
2023-12-01 | $52.71 | $53.36 | $52.68 | $53.35 | $53.35 | 1,103,035 |
2023-11-30 | $52.90 | $52.93 | $52.61 | $52.88 | $52.88 | 1,330,672 |
2023-11-29 | $52.98 | $53.11 | $52.80 | $52.84 | $52.84 | 1,102,745 |
2023-11-28 | $52.67 | $53.00 | $52.62 | $52.91 | $52.91 | 680,527 |
2023-11-27 | $52.41 | $52.41 | $52.16 | $52.33 | $52.33 | 1,107,062 |
2023-11-24 | $52.32 | $52.42 | $52.27 | $52.38 | $52.38 | 789,423 |
2023-11-22 | $52.50 | $52.59 | $52.32 | $52.45 | $52.45 | 969,750 |
2023-11-21 | $52.82 | $52.83 | $52.50 | $52.57 | $52.57 | 651,071 |
2023-11-20 | $52.42 | $52.83 | $52.42 | $52.76 | $52.76 | 1,006,246 |
2023-11-17 | $52.32 | $52.38 | $52.21 | $52.31 | $52.31 | 975,494 |
2023-11-16 | $52.23 | $52.35 | $52.06 | $52.24 | $52.24 | 980,501 |
2023-11-15 | $52.23 | $52.38 | $52.09 | $52.18 | $52.18 | 916,870 |
2023-11-14 | $51.51 | $52.04 | $51.35 | $51.98 | $51.98 | 1,393,298 |
2023-11-13 | $50.59 | $50.74 | $50.38 | $50.64 | $50.64 | 754,062 |
2023-11-10 | $50.50 | $50.88 | $50.41 | $50.84 | $50.84 | 455,095 |
2023-11-09 | $50.76 | $50.82 | $50.27 | $50.32 | $50.32 | 1,207,207 |
2023-11-08 | $50.84 | $50.88 | $50.56 | $50.69 | $50.69 | 2,503,016 |
2023-11-07 | $50.89 | $51.05 | $50.68 | $51.02 | $51.02 | 1,611,316 |
2023-11-06 | $51.17 | $51.33 | $51.04 | $51.16 | $51.16 | 1,035,175 |
2023-11-03 | $50.26 | $50.78 | $50.15 | $50.68 | $50.68 | 1,413,353 |
2023-11-02 | $49.59 | $49.89 | $49.56 | $49.89 | $49.89 | 1,096,642 |
2023-11-01 | $48.10 | $48.89 | $48.10 | $48.87 | $48.87 | 2,579,341 |
2023-10-31 | $47.99 | $48.22 | $47.91 | $48.21 | $48.21 | 1,639,995 |
2023-10-30 | $48.50 | $48.62 | $48.18 | $48.37 | $48.37 | 1,701,105 |
2023-10-27 | $48.46 | $48.46 | $47.77 | $47.86 | $47.86 | 1,390,764 |
2023-10-26 | $48.07 | $48.15 | $47.78 | $48.02 | $48.02 | 2,225,813 |
2023-10-25 | $48.75 | $48.75 | $48.35 | $48.41 | $48.41 | 1,536,115 |
2023-10-24 | $48.95 | $49.06 | $48.82 | $49.00 | $49.00 | 2,314,645 |
2023-10-23 | $48.43 | $48.88 | $48.25 | $48.66 | $48.66 | 1,880,495 |
2023-10-20 | $49.03 | $49.13 | $48.80 | $48.81 | $48.81 | 3,716,699 |
2023-10-19 | $49.49 | $49.68 | $49.27 | $49.32 | $49.32 | 21,987,010 |
2023-10-18 | $49.81 | $49.81 | $49.31 | $49.42 | $49.42 | 1,092,534 |
2023-10-17 | $49.97 | $50.35 | $49.85 | $50.13 | $50.13 | 1,391,206 |
2023-10-16 | $49.96 | $50.22 | $49.86 | $50.17 | $50.17 | 840,200 |
2023-10-13 | $50.03 | $50.11 | $49.61 | $49.67 | $49.67 | 1,553,648 |
2023-10-12 | $50.37 | $50.37 | $49.67 | $49.86 | $49.86 | 2,657,232 |
2023-10-11 | $50.31 | $50.42 | $50.05 | $50.27 | $50.27 | 997,124 |
2023-10-10 | $49.58 | $50.04 | $49.58 | $49.98 | $49.98 | 1,133,466 |
2023-10-09 | $49.12 | $49.37 | $48.85 | $49.37 | $49.37 | 959,671 |
2023-10-06 | $49.07 | $49.78 | $48.86 | $49.68 | $49.68 | 1,739,469 |
2023-10-05 | $49.12 | $49.18 | $48.80 | $49.15 | $49.15 | 928,307 |
2023-10-04 | $49.06 | $49.12 | $48.77 | $48.99 | $48.99 | 799,219 |
2023-10-03 | $49.27 | $49.49 | $48.94 | $49.06 | $49.06 | 698,939 |
2023-10-02 | $49.77 | $49.83 | $49.43 | $49.59 | $49.59 | 987,768 |
2023-09-29 | $50.41 | $50.41 | $49.73 | $49.83 | $49.83 | 1,214,404 |
2023-09-28 | $49.55 | $50.00 | $49.47 | $49.93 | $49.93 | 3,849,728 |
2023-09-27 | $49.94 | $49.96 | $49.46 | $49.70 | $49.70 | 1,455,909 |
2023-09-26 | $50.00 | $50.03 | $49.61 | $49.68 | $49.68 | 1,845,713 |
2023-09-25 | $50.32 | $50.45 | $50.25 | $50.41 | $50.41 | 638,829 |
2023-09-22 | $50.63 | $50.78 | $50.40 | $50.41 | $50.41 | 847,054 |
2023-09-21 | $50.50 | $50.50 | $50.21 | $50.25 | $50.25 | 900,680 |
2023-09-20 | $51.43 | $51.57 | $51.03 | $51.07 | $51.07 | 538,109 |
2023-09-19 | $51.32 | $51.32 | $51.06 | $51.19 | $51.19 | 965,782 |
2023-09-18 | $51.48 | $51.51 | $51.28 | $51.47 | $51.47 | 494,658 |
2023-09-15 | $51.79 | $51.82 | $51.45 | $51.50 | $51.50 | 701,948 |
2023-09-14 | $51.67 | $51.79 | $51.52 | $51.72 | $51.72 | 878,104 |
2023-09-13 | $51.39 | $51.44 | $50.89 | $51.32 | $51.32 | 487,722 |
2023-09-12 | $51.17 | $51.35 | $51.08 | $51.24 | $51.24 | 815,015 |
2023-09-11 | $51.37 | $51.49 | $51.21 | $51.49 | $51.49 | 529,761 |
2023-09-08 | $51.00 | $51.09 | $50.88 | $50.95 | $50.95 | 452,314 |
2023-09-07 | $50.88 | $50.88 | $50.66 | $50.74 | $50.74 | 715,996 |
2023-09-06 | $51.24 | $51.34 | $50.88 | $50.98 | $50.98 | 577,789 |
2023-09-05 | $51.46 | $51.52 | $51.33 | $51.36 | $51.36 | 670,951 |
2023-09-01 | $51.73 | $51.93 | $51.50 | $51.64 | $51.64 | 656,929 |
2023-08-31 | $51.69 | $51.69 | $51.25 | $51.27 | $51.27 | 1,368,437 |
2023-08-30 | $52.10 | $52.10 | $51.86 | $51.93 | $51.93 | 1,258,334 |
2023-08-29 | $51.63 | $52.13 | $51.44 | $52.11 | $52.11 | 682,672 |
2023-08-28 | $51.59 | $51.68 | $51.47 | $51.67 | $51.67 | 1,148,960 |
2023-08-25 | $51.48 | $51.48 | $50.99 | $51.37 | $51.37 | 1,747,732 |
2023-08-24 | $51.77 | $51.77 | $51.27 | $51.30 | $51.30 | 1,074,521 |
2023-08-23 | $51.27 | $51.64 | $51.16 | $51.60 | $51.60 | 832,745 |
2023-08-22 | $51.06 | $51.10 | $50.70 | $50.77 | $50.77 | 686,951 |
2023-08-21 | $50.79 | $50.88 | $50.57 | $50.86 | $50.86 | 480,531 |
2023-08-18 | $50.43 | $50.71 | $50.37 | $50.66 | $50.66 | 706,317 |
2023-08-17 | $51.10 | $51.11 | $50.59 | $50.64 | $50.64 | 913,497 |
2023-08-16 | $50.92 | $51.04 | $50.62 | $50.65 | $50.65 | 1,184,925 |
2023-08-15 | $51.21 | $51.21 | $50.88 | $50.93 | $50.93 | 1,035,483 |
2023-08-14 | $51.28 | $51.41 | $51.02 | $51.40 | $51.40 | 626,755 |
2023-08-11 | $51.77 | $51.84 | $51.52 | $51.58 | $51.58 | 455,985 |
2023-08-10 | $52.39 | $52.63 | $51.99 | $52.05 | $52.05 | 500,644 |
2023-08-09 | $52.28 | $52.28 | $51.93 | $52.12 | $52.12 | 553,373 |
2023-08-08 | $51.98 | $51.98 | $51.58 | $51.94 | $51.94 | 946,816 |
2023-08-07 | $52.59 | $52.64 | $52.34 | $52.53 | $52.53 | 842,436 |
2023-08-04 | $52.53 | $52.86 | $52.33 | $52.41 | $52.41 | 1,526,572 |
2023-08-03 | $52.34 | $52.39 | $52.09 | $52.25 | $52.25 | 2,354,301 |
2023-08-02 | $52.94 | $52.94 | $52.39 | $52.50 | $52.50 | 2,063,992 |
2023-08-01 | $53.90 | $53.91 | $53.55 | $53.65 | $53.65 | 818,463 |
2023-07-31 | $54.02 | $54.11 | $53.97 | $54.06 | $54.06 | 2,064,182 |
2023-07-28 | $54.14 | $54.25 | $54.00 | $54.19 | $54.19 | 551,880 |
2023-07-27 | $54.25 | $54.27 | $53.51 | $53.58 | $53.58 | 833,744 |
2023-07-26 | $53.68 | $54.34 | $53.66 | $54.23 | $54.23 | 751,601 |
2023-07-25 | $53.99 | $54.13 | $53.99 | $54.07 | $54.07 | 805,063 |
2023-07-24 | $53.64 | $53.80 | $53.49 | $53.75 | $53.75 | 792,214 |
2023-07-21 | $53.41 | $53.41 | $53.16 | $53.21 | $53.21 | 604,198 |
2023-07-20 | $53.57 | $53.57 | $53.21 | $53.28 | $53.28 | 1,670,020 |
2023-07-19 | $53.88 | $53.89 | $53.59 | $53.67 | $53.67 | 401,332 |
2023-07-18 | $53.88 | $53.95 | $53.69 | $53.88 | $53.88 | 1,188,184 |
2023-07-17 | $53.76 | $53.97 | $53.51 | $53.95 | $53.95 | 502,139 |
2023-07-14 | $53.89 | $53.90 | $53.64 | $53.69 | $53.69 | 577,748 |
2023-07-13 | $53.56 | $53.82 | $53.48 | $53.77 | $53.77 | 500,633 |
2023-07-12 | $53.00 | $53.31 | $52.91 | $53.26 | $53.26 | 660,690 |
2023-07-11 | $52.14 | $52.33 | $51.97 | $52.31 | $52.31 | 502,295 |
2023-07-10 | $51.57 | $51.72 | $51.47 | $51.69 | $51.69 | 421,284 |
2023-07-07 | $51.49 | $51.93 | $51.34 | $51.72 | $51.72 | 496,077 |
2023-07-06 | $51.73 | $51.73 | $51.14 | $51.33 | $51.33 | 731,005 |
2023-07-05 | $52.37 | $52.44 | $52.24 | $52.27 | $52.27 | 920,113 |
2023-07-03 | $52.48 | $52.66 | $52.34 | $52.53 | $52.53 | 581,004 |
2023-06-30 | $52.06 | $52.17 | $51.92 | $51.98 | $51.98 | 611,390 |
2023-06-29 | $51.58 | $51.71 | $51.49 | $51.68 | $51.68 | 327,045 |
2023-06-28 | $51.66 | $51.83 | $51.60 | $51.77 | $51.77 | 533,271 |
2023-06-27 | $51.98 | $52.08 | $51.82 | $52.05 | $52.05 | 365,589 |
2023-06-26 | $51.88 | $51.94 | $51.72 | $51.77 | $51.77 | 349,817 |
2023-06-23 | $51.65 | $51.66 | $51.45 | $51.57 | $51.57 | 494,751 |
2023-06-22 | $52.16 | $52.22 | $52.00 | $52.19 | $52.19 | 389,136 |
2023-06-21 | $52.39 | $52.44 | $52.19 | $52.37 | $52.37 | 548,536 |
2023-06-20 | $52.68 | $52.68 | $52.31 | $52.44 | $52.44 | 473,932 |
2023-06-16 | $53.24 | $53.24 | $52.92 | $53.01 | $53.01 | 291,674 |
2023-06-15 | $53.00 | $53.25 | $52.92 | $53.24 | $53.24 | 546,480 |
2023-06-14 | $52.78 | $53.08 | $52.59 | $53.00 | $53.00 | 603,127 |
2023-06-13 | $52.86 | $52.89 | $52.61 | $52.78 | $52.78 | 839,939 |
2023-06-12 | $52.19 | $52.36 | $52.11 | $52.35 | $52.35 | 426,787 |
2023-06-09 | $52.10 | $52.35 | $52.09 | $52.19 | $52.19 | 598,654 |
2023-06-08 | $51.59 | $51.86 | $51.53 | $51.85 | $51.85 | 574,147 |
2023-06-07 | $51.80 | $51.91 | $51.47 | $51.53 | $51.53 | 959,473 |
2023-06-06 | $51.67 | $52.00 | $51.59 | $51.98 | $51.98 | 986,131 |
2023-06-05 | $51.62 | $51.69 | $51.47 | $51.64 | $51.64 | 1,028,032 |
2023-06-02 | $51.46 | $51.69 | $51.46 | $51.63 | $51.63 | 935,311 |
2023-06-01 | $50.43 | $50.99 | $50.43 | $50.96 | $50.96 | 933,865 |
2023-05-31 | $50.58 | $50.58 | $50.07 | $50.33 | $50.33 | 1,010,008 |
2023-05-30 | $51.28 | $51.35 | $50.77 | $50.89 | $50.89 | 380,468 |
2023-05-26 | $50.80 | $51.20 | $50.73 | $51.19 | $51.19 | 1,082,810 |
2023-05-25 | $50.44 | $50.44 | $50.17 | $50.32 | $50.32 | 698,899 |
2023-05-24 | $50.25 | $50.30 | $49.97 | $50.05 | $50.05 | 692,362 |
2023-05-23 | $50.49 | $50.51 | $50.12 | $50.14 | $50.14 | 825,329 |
2023-05-22 | $50.63 | $50.72 | $50.60 | $50.61 | $50.61 | 451,752 |
2023-05-19 | $50.49 | $50.49 | $50.29 | $50.38 | $50.38 | 446,348 |
2023-05-18 | $50.15 | $50.28 | $49.96 | $50.26 | $50.26 | 329,499 |
2023-05-17 | $50.09 | $50.28 | $49.94 | $50.22 | $50.22 | 465,678 |
2023-05-16 | $49.84 | $50.01 | $49.69 | $49.70 | $49.70 | 449,073 |
2023-05-15 | $49.74 | $50.03 | $49.64 | $50.02 | $50.02 | 220,599 |
2023-05-12 | $49.82 | $49.86 | $49.42 | $49.57 | $49.57 | 812,060 |
2023-05-11 | $49.88 | $49.90 | $49.53 | $49.90 | $49.90 | 1,813,374 |
2023-05-10 | $50.42 | $50.42 | $50.05 | $50.33 | $50.33 | 499,196 |
2023-05-09 | $50.13 | $50.25 | $50.02 | $50.20 | $50.20 | 3,223,370 |
2023-05-08 | $50.44 | $50.44 | $50.20 | $50.32 | $50.32 | 305,710 |
2023-05-05 | $49.84 | $50.37 | $49.83 | $50.32 | $50.32 | 1,159,434 |
2023-05-04 | $49.76 | $49.93 | $49.52 | $49.67 | $49.67 | 599,824 |
2023-05-03 | $49.50 | $49.77 | $49.39 | $49.43 | $49.43 | 574,492 |
2023-05-02 | $49.73 | $49.73 | $49.31 | $49.45 | $49.45 | 620,373 |
2023-05-01 | $49.90 | $50.06 | $49.69 | $49.75 | $49.75 | 791,562 |
2023-04-28 | $49.68 | $49.93 | $49.63 | $49.90 | $49.90 | 1,412,383 |
2023-04-27 | $49.32 | $49.71 | $49.25 | $49.67 | $49.67 | 247,697 |
2023-04-26 | $49.16 | $49.22 | $48.95 | $48.97 | $48.97 | 532,371 |
2023-04-25 | $49.14 | $49.16 | $48.80 | $48.83 | $48.83 | 665,734 |
2023-04-24 | $49.45 | $49.65 | $49.45 | $49.60 | $49.60 | 300,826 |
2023-04-21 | $49.53 | $49.68 | $49.30 | $49.53 | $49.53 | 549,216 |
2023-04-20 | $49.70 | $50.01 | $49.70 | $49.77 | $49.77 | 227,701 |
2023-04-19 | $49.73 | $49.79 | $49.61 | $49.72 | $49.72 | 470,544 |
2023-04-18 | $50.32 | $50.37 | $50.11 | $50.23 | $50.23 | 407,345 |
2023-04-17 | $50.32 | $50.33 | $50.09 | $50.28 | $50.28 | 185,261 |
2023-04-14 | $50.47 | $50.60 | $50.20 | $50.40 | $50.40 | 285,210 |
2023-04-13 | $50.51 | $50.68 | $50.47 | $50.64 | $50.64 | 1,602,514 |
2023-04-12 | $50.43 | $50.43 | $50.03 | $50.07 | $50.07 | 632,090 |
2023-04-11 | $49.94 | $50.07 | $49.90 | $49.99 | $49.99 | 300,077 |
2023-04-10 | $49.37 | $49.55 | $49.25 | $49.55 | $49.55 | 433,914 |
2023-04-06 | $49.23 | $49.47 | $49.06 | $49.37 | $49.37 | 467,618 |
2023-04-05 | $49.66 | $49.69 | $49.20 | $49.36 | $49.36 | 761,658 |
2023-04-04 | $49.67 | $49.78 | $49.46 | $49.63 | $49.63 | 557,498 |
2023-04-03 | $49.34 | $49.63 | $49.29 | $49.62 | $49.62 | 668,409 |
2023-03-31 | $49.49 | $49.54 | $49.27 | $49.33 | $49.33 | 2,026,510 |
2023-03-30 | $49.31 | $49.38 | $49.14 | $49.34 | $49.34 | 599,778 |
2023-03-29 | $48.85 | $48.94 | $48.72 | $48.92 | $48.92 | 336,911 |
2023-03-28 | $48.55 | $48.68 | $48.51 | $48.66 | $48.66 | 409,922 |
2023-03-27 | $48.36 | $48.49 | $48.25 | $48.43 | $48.43 | 612,857 |
2023-03-24 | $48.23 | $48.54 | $48.10 | $48.48 | $48.48 | 390,747 |
2023-03-23 | $48.85 | $49.11 | $48.40 | $48.59 | $48.59 | 191,866 |
2023-03-22 | $48.22 | $48.96 | $48.22 | $48.23 | $48.23 | 526,340 |
2023-03-21 | $47.95 | $48.09 | $47.76 | $47.99 | $47.99 | 378,950 |
2023-03-20 | $47.51 | $47.69 | $47.41 | $47.67 | $47.67 | 333,693 |
2023-03-17 | $47.58 | $47.60 | $47.26 | $47.35 | $47.35 | 577,009 |
2023-03-16 | $47.06 | $47.70 | $46.90 | $47.70 | $47.70 | 410,628 |
2023-03-15 | $46.80 | $46.95 | $46.47 | $46.94 | $46.94 | 440,515 |
2023-03-14 | $47.91 | $47.93 | $47.60 | $47.84 | $47.84 | 444,232 |
2023-03-13 | $47.69 | $48.19 | $47.62 | $47.91 | $47.91 | 408,450 |
2023-03-10 | $48.37 | $48.57 | $47.96 | $48.04 | $48.04 | 712,362 |
2023-03-09 | $48.86 | $48.95 | $48.25 | $48.33 | $48.33 | 409,891 |
2023-03-08 | $48.92 | $49.18 | $48.87 | $49.10 | $49.10 | 651,462 |
2023-03-07 | $49.25 | $49.32 | $48.61 | $48.69 | $48.69 | 1,105,592 |
2023-03-06 | $49.42 | $49.61 | $49.31 | $49.35 | $49.35 | 608,578 |
2023-03-03 | $48.89 | $49.31 | $48.85 | $49.28 | $49.28 | 1,188,560 |
2023-03-02 | $48.52 | $48.78 | $48.36 | $48.68 | $48.68 | 633,834 |
2023-03-01 | $48.77 | $48.85 | $48.53 | $48.75 | $48.75 | 637,611 |
2023-02-28 | $48.23 | $48.32 | $47.97 | $48.04 | $48.04 | 1,154,167 |
2023-02-27 | $48.29 | $48.38 | $48.15 | $48.21 | $48.21 | 371,449 |
2023-02-24 | $48.22 | $48.27 | $48.00 | $48.15 | $48.15 | 1,540,860 |
2023-02-23 | $49.22 | $49.33 | $48.81 | $49.15 | $49.15 | 340,662 |
2023-02-22 | $48.84 | $48.87 | $48.56 | $48.68 | $48.68 | 764,301 |
2023-02-21 | $49.28 | $49.35 | $48.85 | $48.89 | $48.89 | 204,522 |
2023-02-17 | $49.53 | $49.63 | $49.28 | $49.57 | $49.57 | 240,926 |
2023-02-16 | $49.65 | $50.00 | $49.46 | $49.78 | $49.78 | 361,140 |
2023-02-15 | $49.49 | $49.74 | $49.37 | $49.70 | $49.70 | 449,588 |
2023-02-14 | $50.01 | $50.43 | $49.80 | $50.14 | $50.14 | 428,328 |
2023-02-13 | $49.72 | $50.14 | $49.72 | $50.08 | $50.08 | 244,398 |
2023-02-10 | $49.96 | $49.96 | $49.67 | $49.91 | $49.91 | 338,586 |
2023-02-09 | $50.44 | $50.45 | $49.78 | $49.90 | $49.90 | 548,717 |
2023-02-08 | $50.24 | $50.29 | $49.87 | $50.05 | $50.05 | 346,599 |
2023-02-07 | $49.75 | $50.08 | $49.47 | $49.95 | $49.95 | 426,020 |
2023-02-06 | $49.83 | $49.89 | $49.53 | $49.79 | $49.79 | 1,419,201 |
2023-02-03 | $50.80 | $51.01 | $50.34 | $50.47 | $50.47 | 618,987 |
2023-02-02 | $51.52 | $51.52 | $51.06 | $51.23 | $51.23 | 610,792 |
2023-02-01 | $50.94 | $51.45 | $50.60 | $51.31 | $51.31 | 760,252 |
2023-01-31 | $50.63 | $50.89 | $50.42 | $50.87 | $50.87 | 1,500,021 |
2023-01-30 | $51.09 | $51.25 | $50.85 | $50.88 | $50.88 | 2,849,868 |
2023-01-27 | $51.50 | $51.58 | $51.33 | $51.47 | $51.47 | 1,228,940 |
2023-01-26 | $51.82 | $51.86 | $51.54 | $51.86 | $51.86 | 376,990 |
2023-01-25 | $51.06 | $51.48 | $50.93 | $51.48 | $51.48 | 376,548 |
2023-01-24 | $51.20 | $51.48 | $51.09 | $51.40 | $51.40 | 413,870 |
2023-01-23 | $51.08 | $51.59 | $51.04 | $51.43 | $51.43 | 648,556 |
2023-01-20 | $50.72 | $51.10 | $50.61 | $51.10 | $51.10 | 554,059 |
2023-01-19 | $50.45 | $50.67 | $50.31 | $50.55 | $50.55 | 446,036 |
2023-01-18 | $51.06 | $51.07 | $50.32 | $50.34 | $50.34 | 733,278 |
2023-01-17 | $50.53 | $50.65 | $50.37 | $50.65 | $50.65 | 658,782 |
2023-01-13 | $50.27 | $50.69 | $50.27 | $50.67 | $50.67 | 757,338 |
2023-01-12 | $50.32 | $50.72 | $49.91 | $50.60 | $50.60 | 1,989,737 |
2023-01-11 | $49.75 | $50.04 | $49.69 | $50.01 | $50.01 | 438,979 |
2023-01-10 | $49.71 | $49.91 | $49.56 | $49.90 | $49.90 | 561,593 |
2023-01-09 | $49.71 | $50.00 | $49.59 | $49.59 | $49.59 | 1,381,063 |
2023-01-06 | $48.51 | $49.18 | $48.21 | $49.18 | $49.18 | 395,429 |
2023-01-05 | $47.86 | $47.98 | $47.68 | $47.90 | $47.90 | 310,331 |
2023-01-04 | $47.77 | $48.15 | $47.58 | $48.11 | $48.11 | 584,258 |
2023-01-03 | $47.71 | $47.94 | $47.34 | $47.42 | $47.42 | 427,772 |
2022-12-30 | $47.78 | $47.93 | $47.31 | $47.47 | $47.47 | 1,619,013 |
2022-12-29 | $47.84 | $48.17 | $47.84 | $48.04 | $48.04 | 454,739 |
2022-12-28 | $47.84 | $47.91 | $47.40 | $47.45 | $47.45 | 423,449 |
2022-12-27 | $47.81 | $48.05 | $47.79 | $47.92 | $47.92 | 696,939 |
2022-12-23 | $47.49 | $47.73 | $47.39 | $47.67 | $47.67 | 281,020 |
2022-12-22 | $47.88 | $47.88 | $47.24 | $47.64 | $47.64 | 609,881 |
2022-12-21 | $47.82 | $48.10 | $47.71 | $48.07 | $48.07 | 417,360 |
2022-12-20 | $47.79 | $48.07 | $47.78 | $47.94 | $47.94 | 513,001 |
2022-12-19 | $47.81 | $47.83 | $47.54 | $47.69 | $47.69 | 691,833 |
2022-12-16 | $47.35 | $47.59 | $47.30 | $47.41 | $47.41 | 1,285,148 |
2022-12-15 | $47.81 | $47.82 | $47.28 | $47.34 | $47.34 | 940,435 |
2022-12-14 | $48.42 | $48.65 | $48.08 | $48.45 | $48.45 | 711,819 |
2022-12-13 | $48.91 | $49.00 | $48.39 | $48.52 | $48.52 | 1,951,765 |
2022-12-12 | $48.89 | $49.01 | $48.59 | $49.01 | $48.17 | 566,034 |
2022-12-09 | $49.23 | $49.38 | $49.00 | $49.03 | $48.19 | 309,145 |
2022-12-08 | $49.18 | $49.39 | $49.07 | $49.18 | $49.18 | 853,150 |
2022-12-07 | $49.11 | $49.27 | $48.97 | $49.16 | $49.16 | 451,712 |
2022-12-06 | $49.46 | $49.46 | $49.02 | $49.13 | $49.13 | 1,308,616 |
2022-12-05 | $49.91 | $50.01 | $49.36 | $49.49 | $49.49 | 754,680 |
2022-12-02 | $50.34 | $50.50 | $50.12 | $50.40 | $50.40 | 2,227,712 |
2022-12-01 | $50.96 | $51.13 | $50.59 | $50.81 | $50.81 | 330,665 |
2022-11-30 | $50.52 | $51.08 | $50.09 | $50.96 | $50.96 | 4,649,862 |
2022-11-29 | $49.66 | $49.84 | $49.56 | $49.67 | $49.67 | 384,072 |
2022-11-28 | $49.34 | $49.57 | $49.03 | $49.11 | $49.11 | 456,151 |
2022-11-25 | $49.71 | $49.71 | $49.54 | $49.63 | $49.63 | 407,228 |
2022-11-23 | $49.11 | $49.55 | $49.11 | $49.53 | $49.53 | 362,911 |
2022-11-22 | $49.00 | $49.21 | $48.90 | $49.20 | $49.20 | 2,789,071 |
2022-11-21 | $48.82 | $48.82 | $48.52 | $48.78 | $48.78 | 481,576 |
2022-11-18 | $49.40 | $49.40 | $49.07 | $49.31 | $49.31 | 501,012 |
2022-11-17 | $48.57 | $49.23 | $48.52 | $49.23 | $49.23 | 578,585 |
2022-11-16 | $49.70 | $49.80 | $49.30 | $49.37 | $49.37 | 610,467 |
2022-11-15 | $50.77 | $50.77 | $49.90 | $50.25 | $50.25 | 1,359,561 |
2022-11-14 | $49.61 | $49.98 | $49.43 | $49.64 | $49.64 | 1,037,649 |
2022-11-11 | $49.83 | $50.26 | $49.66 | $50.16 | $50.16 | 834,212 |
2022-11-10 | $48.83 | $49.23 | $48.53 | $49.20 | $49.20 | 2,578,537 |
2022-11-09 | $48.25 | $48.43 | $47.72 | $47.81 | $47.81 | 431,609 |
2022-11-08 | $48.05 | $48.46 | $47.86 | $48.25 | $48.25 | 1,435,727 |
2022-11-07 | $47.86 | $47.91 | $47.52 | $47.70 | $47.70 | 792,221 |
2022-11-04 | $47.44 | $47.68 | $47.12 | $47.63 | $47.63 | 1,731,861 |
2022-11-03 | $45.99 | $46.44 | $45.85 | $46.28 | $46.28 | 3,447,903 |
2022-11-02 | $46.65 | $47.04 | $46.06 | $46.09 | $46.09 | 571,820 |
2022-11-01 | $46.98 | $46.98 | $46.56 | $46.78 | $46.78 | 540,437 |
2022-10-31 | $45.92 | $46.42 | $45.90 | $46.37 | $46.37 | 879,803 |
2022-10-28 | $45.97 | $46.20 | $45.61 | $46.20 | $46.20 | 1,207,371 |
2022-10-27 | $46.18 | $46.47 | $46.00 | $46.10 | $46.10 | 392,831 |
2022-10-26 | $45.88 | $46.44 | $45.82 | $46.11 | $46.11 | 514,738 |
2022-10-25 | $45.47 | $45.95 | $45.42 | $45.85 | $45.85 | 981,347 |
2022-10-24 | $45.58 | $45.68 | $45.32 | $45.59 | $45.59 | 502,301 |
2022-10-21 | $45.43 | $46.36 | $45.31 | $46.34 | $46.34 | 310,011 |
2022-10-20 | $45.53 | $46.12 | $45.44 | $45.56 | $45.56 | 349,774 |
2022-10-19 | $45.01 | $45.35 | $44.89 | $45.12 | $45.12 | 276,492 |
2022-10-18 | $45.78 | $45.90 | $45.19 | $45.49 | $45.49 | 391,071 |
2022-10-17 | $45.14 | $45.59 | $45.14 | $45.50 | $45.50 | 275,417 |
2022-10-14 | $45.27 | $45.27 | $44.31 | $44.35 | $44.35 | 286,900 |
2022-10-13 | $43.88 | $45.35 | $43.73 | $45.18 | $45.18 | 659,092 |
2022-10-12 | $44.83 | $44.93 | $44.67 | $44.79 | $44.79 | 230,837 |
2022-10-11 | $44.96 | $45.22 | $44.59 | $44.72 | $44.72 | 502,476 |
2022-10-10 | $45.49 | $45.51 | $45.05 | $45.24 | $45.24 | 269,600 |
2022-10-07 | $46.04 | $46.04 | $45.38 | $45.49 | $45.49 | 338,526 |
2022-10-06 | $46.41 | $46.65 | $46.30 | $46.35 | $46.35 | 282,809 |
2022-10-05 | $46.24 | $46.68 | $46.02 | $46.50 | $46.50 | 508,126 |
2022-10-04 | $46.20 | $46.72 | $46.20 | $46.57 | $46.57 | 701,670 |
2022-10-03 | $44.85 | $45.45 | $44.65 | $45.32 | $45.32 | 434,725 |
2022-09-30 | $44.46 | $44.84 | $44.28 | $44.28 | $44.28 | 828,498 |
2022-09-29 | $44.65 | $44.67 | $44.15 | $44.54 | $44.54 | 468,575 |
2022-09-28 | $44.73 | $45.45 | $44.65 | $45.38 | $45.38 | 737,113 |
2022-09-27 | $45.30 | $45.47 | $44.72 | $44.94 | $44.94 | 674,534 |
2022-09-26 | $45.31 | $45.42 | $44.81 | $44.98 | $44.98 | 941,282 |
2022-09-23 | $46.26 | $46.26 | $45.59 | $45.79 | $45.79 | 600,152 |
2022-09-22 | $47.17 | $47.31 | $46.88 | $47.11 | $47.11 | 260,902 |
2022-09-21 | $47.69 | $48.08 | $47.24 | $47.34 | $47.34 | 242,102 |
2022-09-20 | $47.79 | $47.97 | $47.65 | $47.87 | $47.87 | 327,519 |
2022-09-19 | $47.60 | $48.12 | $47.50 | $48.08 | $48.08 | 311,442 |
2022-09-16 | $47.71 | $47.96 | $47.59 | $47.85 | $47.85 | 257,663 |
2022-09-15 | $48.42 | $48.57 | $48.04 | $48.10 | $48.10 | 321,911 |
2022-09-14 | $48.65 | $48.90 | $48.52 | $48.70 | $48.70 | 331,495 |
2022-09-13 | $48.91 | $49.08 | $48.26 | $48.30 | $48.30 | 169,808 |
2022-09-12 | $49.56 | $49.89 | $49.56 | $49.87 | $49.87 | 532,414 |
2022-09-09 | $48.83 | $49.17 | $48.83 | $49.15 | $49.15 | 182,497 |
2022-09-08 | $48.18 | $48.54 | $48.14 | $48.50 | $48.50 | 285,926 |
2022-09-07 | $47.96 | $48.58 | $47.93 | $48.57 | $48.57 | 201,971 |
2022-09-06 | $48.68 | $48.68 | $48.19 | $48.26 | $48.26 | 810,267 |
2022-09-02 | $49.00 | $49.26 | $48.54 | $48.67 | $48.67 | 462,369 |
2022-09-01 | $48.91 | $48.91 | $48.44 | $48.91 | $48.91 | 445,870 |
2022-08-31 | $49.68 | $49.79 | $49.24 | $49.24 | $49.24 | 484,931 |
2022-08-30 | $50.12 | $50.14 | $49.28 | $49.46 | $49.46 | 180,568 |
2022-08-29 | $49.74 | $49.98 | $49.70 | $49.80 | $49.80 | 139,658 |
2022-08-26 | $50.90 | $51.09 | $49.97 | $50.03 | $50.03 | 239,772 |
2022-08-25 | $50.52 | $50.92 | $50.40 | $50.90 | $50.90 | 166,746 |
2022-08-24 | $50.25 | $50.50 | $50.20 | $50.32 | $50.32 | 269,462 |
2022-08-23 | $50.03 | $50.58 | $50.03 | $50.38 | $50.38 | 217,251 |
2022-08-22 | $50.17 | $50.18 | $49.91 | $49.99 | $49.99 | 253,597 |
2022-08-19 | $50.85 | $50.87 | $50.51 | $50.64 | $50.64 | 210,372 |
2022-08-18 | $51.59 | $51.59 | $51.30 | $51.49 | $51.49 | 116,690 |
2022-08-17 | $51.51 | $51.82 | $51.48 | $51.70 | $51.70 | 262,086 |
2022-08-16 | $51.83 | $52.01 | $51.75 | $51.95 | $51.95 | 262,356 |
2022-08-15 | $51.54 | $51.86 | $51.54 | $51.74 | $51.74 | 193,228 |
2022-08-12 | $51.61 | $52.07 | $51.58 | $52.03 | $52.03 | 177,967 |
2022-08-11 | $51.59 | $51.88 | $51.26 | $51.33 | $51.33 | 365,591 |
2022-08-10 | $51.04 | $51.43 | $51.01 | $51.37 | $51.37 | 163,178 |
2022-08-09 | $50.61 | $50.73 | $50.39 | $50.50 | $50.50 | 300,971 |
2022-08-08 | $50.61 | $50.79 | $50.47 | $50.61 | $50.61 | 265,194 |
2022-08-05 | $50.00 | $50.39 | $49.98 | $50.28 | $50.28 | 239,254 |
2022-08-04 | $49.89 | $50.19 | $49.89 | $50.11 | $50.11 | 248,606 |
2022-08-03 | $49.70 | $49.99 | $49.48 | $49.95 | $49.95 | 401,726 |
2022-08-02 | $49.56 | $49.91 | $49.43 | $49.53 | $49.53 | 1,121,531 |
2022-08-01 | $49.57 | $50.10 | $49.53 | $49.74 | $49.74 | 219,430 |
2022-07-29 | $49.52 | $50.00 | $49.47 | $50.00 | $50.00 | 316,911 |
2022-07-28 | $49.40 | $49.77 | $49.12 | $49.76 | $49.76 | 462,094 |
2022-07-27 | $48.65 | $49.30 | $48.55 | $49.22 | $49.22 | 352,834 |
2022-07-26 | $48.33 | $48.45 | $48.02 | $48.11 | $48.11 | 326,345 |
2022-07-25 | $48.45 | $48.61 | $48.41 | $48.55 | $48.55 | 233,383 |
2022-07-22 | $48.61 | $48.77 | $48.21 | $48.38 | $48.38 | 250,009 |
2022-07-21 | $48.17 | $48.66 | $48.17 | $48.66 | $48.66 | 418,734 |
2022-07-20 | $47.91 | $48.06 | $47.71 | $47.91 | $47.91 | 686,655 |
2022-07-19 | $47.76 | $48.08 | $47.75 | $48.05 | $48.05 | 251,909 |
2022-07-18 | $47.56 | $47.65 | $47.03 | $47.09 | $47.09 | 190,433 |
2022-07-15 | $46.72 | $47.04 | $46.49 | $46.98 | $46.98 | 527,714 |
2022-07-14 | $46.08 | $46.42 | $45.71 | $46.35 | $46.35 | 685,355 |
2022-07-13 | $46.09 | $46.86 | $46.09 | $46.67 | $46.67 | 1,577,765 |
2022-07-12 | $46.62 | $46.95 | $46.57 | $46.68 | $46.68 | 569,602 |
2022-07-11 | $46.91 | $47.03 | $46.65 | $46.81 | $46.81 | 232,679 |
2022-07-08 | $47.40 | $47.79 | $47.29 | $47.64 | $47.64 | 247,884 |
2022-07-07 | $47.19 | $47.70 | $47.19 | $47.47 | $47.47 | 523,966 |
2022-07-06 | $46.42 | $46.70 | $46.17 | $46.58 | $46.58 | 559,082 |
2022-07-05 | $46.16 | $46.63 | $45.97 | $46.62 | $46.62 | 276,009 |
2022-07-01 | $46.92 | $47.13 | $46.63 | $47.13 | $47.13 | 396,767 |
2022-06-30 | $47.21 | $47.85 | $47.08 | $47.76 | $47.76 | 1,790,997 |
2022-06-29 | $48.19 | $48.44 | $47.98 | $48.05 | $48.05 | 406,943 |
2022-06-28 | $48.88 | $48.96 | $48.18 | $48.22 | $48.22 | 652,987 |
2022-06-27 | $48.64 | $48.83 | $48.48 | $48.64 | $48.64 | 882,703 |
2022-06-24 | $47.92 | $48.66 | $47.92 | $48.66 | $48.66 | 677,003 |
2022-06-23 | $47.74 | $47.81 | $47.30 | $47.62 | $47.62 | 588,775 |
2022-06-22 | $47.89 | $48.25 | $47.78 | $47.91 | $47.91 | 366,376 |
2022-06-21 | $48.91 | $49.07 | $48.84 | $48.89 | $48.89 | 241,625 |
2022-06-17 | $48.33 | $48.62 | $48.12 | $48.41 | $48.41 | 357,357 |
2022-06-16 | $48.48 | $48.74 | $48.20 | $48.51 | $48.51 | 371,550 |
2022-06-15 | $49.52 | $50.29 | $49.14 | $49.92 | $49.92 | 293,185 |
2022-06-14 | $49.54 | $49.63 | $49.13 | $49.38 | $49.38 | 270,112 |
2022-06-13 | $49.57 | $49.65 | $49.00 | $49.16 | $49.16 | 552,733 |
2022-06-10 | $51.07 | $51.10 | $50.62 | $50.73 | $50.73 | 319,551 |
2022-06-09 | $52.36 | $52.37 | $51.53 | $51.59 | $51.59 | 883,300 |
2022-06-08 | $53.30 | $53.41 | $52.91 | $53.01 | $52.49 | 898,991 |
2022-06-07 | $53.06 | $53.49 | $53.06 | $53.46 | $52.94 | 239,993 |
2022-06-06 | $54.23 | $54.35 | $53.47 | $53.52 | $53.00 | 609,831 |
2022-06-03 | $54.13 | $54.13 | $53.65 | $53.75 | $53.23 | 275,030 |
2022-06-02 | $54.20 | $54.76 | $53.93 | $54.70 | $54.17 | 477,424 |
2022-06-01 | $54.66 | $54.67 | $53.83 | $54.03 | $53.50 | 379,731 |
2022-05-31 | $54.93 | $54.94 | $54.36 | $54.43 | $53.90 | 281,710 |
2022-05-27 | $53.62 | $53.99 | $53.62 | $53.98 | $53.45 | 425,628 |
2022-05-26 | $52.47 | $53.22 | $52.47 | $53.09 | $52.57 | 285,500 |
2022-05-25 | $52.04 | $52.84 | $52.02 | $52.75 | $52.24 | 155,739 |
2022-05-24 | $52.45 | $52.64 | $51.95 | $52.50 | $51.99 | 158,410 |
2022-05-23 | $52.93 | $53.22 | $52.74 | $53.07 | $52.55 | 345,720 |
2022-05-20 | $52.82 | $52.89 | $51.86 | $52.57 | $52.06 | 603,733 |
2022-05-19 | $51.72 | $52.50 | $51.72 | $52.31 | $51.80 | 467,374 |
2022-05-18 | $52.70 | $52.74 | $51.62 | $51.72 | $51.22 | 273,843 |
2022-05-17 | $52.80 | $52.88 | $52.53 | $52.88 | $52.37 | 227,107 |
2022-05-16 | $51.52 | $51.91 | $51.51 | $51.70 | $51.20 | 322,673 |
2022-05-13 | $51.37 | $51.99 | $51.29 | $51.99 | $51.48 | 464,087 |
2022-05-12 | $50.80 | $51.25 | $50.44 | $50.86 | $50.36 | 932,609 |
2022-05-11 | $52.03 | $52.27 | $51.40 | $51.50 | $51.00 | 422,863 |
2022-05-10 | $52.33 | $52.47 | $51.53 | $51.81 | $51.31 | 350,323 |
2022-05-09 | $52.47 | $52.53 | $51.81 | $51.89 | $51.38 | 356,028 |
2022-05-06 | $53.40 | $53.56 | $52.84 | $53.30 | $52.78 | 333,757 |
2022-05-05 | $54.51 | $54.51 | $53.14 | $53.58 | $53.06 | 463,638 |
2022-05-04 | $54.27 | $55.42 | $53.97 | $55.40 | $54.86 | 414,532 |
2022-05-03 | $54.53 | $54.63 | $54.34 | $54.60 | $54.07 | 492,721 |
2022-05-02 | $54.52 | $54.52 | $53.71 | $54.38 | $53.85 | 331,422 |
2022-04-29 | $55.22 | $55.44 | $54.43 | $54.50 | $53.97 | 232,940 |
2022-04-28 | $54.71 | $55.21 | $54.21 | $55.08 | $54.54 | 388,453 |
2022-04-27 | $54.22 | $54.53 | $53.98 | $54.27 | $53.74 | 294,277 |
2022-04-26 | $54.91 | $55.01 | $54.05 | $54.08 | $53.55 | 468,723 |
2022-04-25 | $54.96 | $55.32 | $54.62 | $55.29 | $54.75 | 451,492 |
2022-04-22 | $56.15 | $56.22 | $55.39 | $55.40 | $54.86 | 543,567 |
2022-04-21 | $57.21 | $57.22 | $56.11 | $56.21 | $55.66 | 230,771 |
2022-04-20 | $57.08 | $57.08 | $56.74 | $56.96 | $56.41 | 453,577 |
2022-04-19 | $56.45 | $56.72 | $56.29 | $56.68 | $56.13 | 398,935 |
2022-04-18 | $56.74 | $57.14 | $56.74 | $56.91 | $56.36 | 268,505 |
2022-04-14 | $57.60 | $57.60 | $56.92 | $56.97 | $56.42 | 284,487 |
2022-04-13 | $57.37 | $57.83 | $57.37 | $57.81 | $57.25 | 631,460 |
2022-04-12 | $57.68 | $57.72 | $57.04 | $57.13 | $56.57 | 850,031 |
2022-04-11 | $57.64 | $57.64 | $57.22 | $57.28 | $56.72 | 188,483 |
2022-04-08 | $57.84 | $57.93 | $57.56 | $57.65 | $57.08 | 183,635 |
2022-04-07 | $57.58 | $57.89 | $57.36 | $57.70 | $57.14 | 243,028 |
2022-04-06 | $58.26 | $58.26 | $57.65 | $57.95 | $57.39 | 415,691 |
2022-04-05 | $59.19 | $59.19 | $58.34 | $58.46 | $57.89 | 279,762 |
2022-04-04 | $59.23 | $59.40 | $59.09 | $59.38 | $58.80 | 273,767 |
2022-04-01 | $58.69 | $58.72 | $58.32 | $58.67 | $58.10 | 399,748 |
2022-03-31 | $58.46 | $58.58 | $58.16 | $58.18 | $57.61 | 600,862 |
2022-03-30 | $58.79 | $58.92 | $58.50 | $58.62 | $58.05 | 520,715 |
2022-03-29 | $58.88 | $58.93 | $58.53 | $58.89 | $58.32 | 497,690 |
2022-03-28 | $57.78 | $58.00 | $57.56 | $57.98 | $57.42 | 232,333 |
2022-03-25 | $58.01 | $58.12 | $57.64 | $57.99 | $57.43 | 320,495 |
2022-03-24 | $57.84 | $58.25 | $57.67 | $58.15 | $57.58 | 276,416 |
2022-03-23 | $57.57 | $57.90 | $57.45 | $57.50 | $56.94 | 556,864 |
2022-03-22 | $57.59 | $57.92 | $57.59 | $57.83 | $57.27 | 478,027 |
2022-03-21 | $57.36 | $57.48 | $57.10 | $57.38 | $56.82 | 472,872 |
2022-03-18 | $57.12 | $57.87 | $56.96 | $57.79 | $57.23 | 299,920 |
2022-03-17 | $57.19 | $57.65 | $57.07 | $57.62 | $57.06 | 548,182 |
2022-03-16 | $56.18 | $57.19 | $56.05 | $57.16 | $56.60 | 925,869 |
2022-03-15 | $54.77 | $55.41 | $54.66 | $55.34 | $54.80 | 929,210 |
2022-03-14 | $55.58 | $55.72 | $54.84 | $55.06 | $54.52 | 657,597 |
2022-03-11 | $56.24 | $56.34 | $55.20 | $55.28 | $54.74 | 230,774 |
2022-03-10 | $55.91 | $56.00 | $55.51 | $55.89 | $55.35 | 191,515 |
2022-03-09 | $55.83 | $56.47 | $55.59 | $56.35 | $55.80 | 155,391 |
2022-03-08 | $54.45 | $55.24 | $54.22 | $54.70 | $54.17 | 368,048 |
2022-03-07 | $55.59 | $55.59 | $54.03 | $54.12 | $53.59 | 635,924 |
2022-03-04 | $56.21 | $56.44 | $55.79 | $56.07 | $55.52 | 560,621 |
2022-03-03 | $58.00 | $58.00 | $57.03 | $57.27 | $56.71 | 472,435 |
2022-03-02 | $57.50 | $57.99 | $57.21 | $57.93 | $57.37 | 806,092 |
2022-03-01 | $57.99 | $58.42 | $57.14 | $57.50 | $56.94 | 309,923 |
2022-02-28 | $58.08 | $58.67 | $57.73 | $58.66 | $58.09 | 736,475 |
2022-02-25 | $58.63 | $59.29 | $58.44 | $59.25 | $58.67 | 1,228,817 |
2022-02-24 | $56.63 | $58.26 | $56.25 | $58.06 | $57.49 | 604,926 |
2022-02-23 | $60.56 | $60.56 | $59.51 | $59.57 | $58.99 | 185,928 |
2022-02-22 | $60.36 | $60.62 | $59.91 | $60.34 | $59.75 | 529,413 |
2022-02-18 | $61.14 | $61.24 | $60.74 | $60.91 | $60.32 | 375,465 |
2022-02-17 | $61.63 | $61.63 | $61.07 | $61.10 | $60.51 | 333,125 |
2022-02-16 | $61.53 | $62.19 | $61.42 | $61.95 | $61.35 | 264,696 |
2022-02-15 | $61.14 | $61.64 | $61.02 | $61.54 | $60.94 | 291,469 |
2022-02-14 | $60.51 | $60.51 | $59.95 | $60.27 | $59.68 | 570,001 |
2022-02-11 | $61.40 | $61.63 | $60.44 | $60.56 | $59.97 | 261,740 |
2022-02-10 | $61.29 | $61.99 | $61.15 | $61.19 | $60.59 | 337,204 |
2022-02-09 | $61.32 | $61.66 | $61.25 | $61.65 | $61.05 | 504,782 |
2022-02-08 | $60.40 | $60.94 | $60.36 | $60.91 | $60.32 | 177,116 |
2022-02-07 | $60.26 | $60.69 | $60.17 | $60.45 | $59.86 | 471,110 |
2022-02-04 | $60.04 | $60.57 | $59.89 | $60.35 | $59.76 | 250,386 |
2022-02-03 | $60.23 | $60.41 | $60.06 | $60.22 | $59.63 | 394,841 |
2022-02-02 | $61.11 | $61.17 | $60.68 | $61.07 | $60.48 | 445,268 |
2022-02-01 | $60.82 | $60.95 | $60.31 | $60.92 | $60.33 | 1,160,045 |
2022-01-31 | $59.77 | $60.69 | $59.67 | $60.62 | $60.03 | 374,030 |
2022-01-28 | $59.03 | $59.18 | $58.47 | $59.17 | $58.59 | 202,285 |
2022-01-27 | $59.36 | $59.37 | $58.55 | $58.58 | $58.01 | 653,103 |
2022-01-26 | $59.95 | $60.11 | $58.90 | $59.08 | $58.50 | 341,448 |
2022-01-25 | $59.44 | $59.88 | $58.94 | $59.62 | $59.04 | 368,547 |
2022-01-24 | $59.49 | $59.59 | $58.19 | $59.56 | $58.98 | 1,100,047 |
2022-01-21 | $61.01 | $61.04 | $60.36 | $60.37 | $59.78 | 410,327 |
2022-01-20 | $61.65 | $62.00 | $61.04 | $61.09 | $60.50 | 334,512 |
2022-01-19 | $61.61 | $61.61 | $61.32 | $61.33 | $60.73 | 299,653 |
2022-01-18 | $61.48 | $61.48 | $60.99 | $61.03 | $60.44 | 373,037 |
2022-01-14 | $62.15 | $62.32 | $61.95 | $62.21 | $61.60 | 442,282 |
2022-01-13 | $62.99 | $63.04 | $62.45 | $62.54 | $61.93 | 389,249 |
2022-01-12 | $62.61 | $62.93 | $62.52 | $62.89 | $62.28 | 750,167 |
2022-01-11 | $61.46 | $62.12 | $61.30 | $62.09 | $61.49 | 386,137 |
2022-01-10 | $60.90 | $60.94 | $60.47 | $60.87 | $60.28 | 346,408 |
2022-01-07 | $60.82 | $60.98 | $60.47 | $60.92 | $60.33 | 276,683 |
2022-01-06 | $60.61 | $60.81 | $60.40 | $60.61 | $60.02 | 496,722 |
2022-01-05 | $61.34 | $61.48 | $60.50 | $60.53 | $59.94 | 305,848 |
2022-01-04 | $61.32 | $61.59 | $61.23 | $61.34 | $60.74 | 248,222 |
2022-01-03 | $61.04 | $61.19 | $60.82 | $61.15 | $60.55 | 328,811 |
2021-12-31 | $60.78 | $60.98 | $60.60 | $60.63 | $60.04 | 205,466 |
2021-12-30 | $60.69 | $60.81 | $60.62 | $60.72 | $60.13 | 322,770 |
2021-12-29 | $60.77 | $60.80 | $60.55 | $60.69 | $60.06 | 429,177 |
2021-12-28 | $60.89 | $60.94 | $60.71 | $60.72 | $60.09 | 280,069 |
2021-12-27 | $60.44 | $60.71 | $60.38 | $60.68 | $60.05 | 380,980 |
2021-12-23 | $60.16 | $60.34 | $59.99 | $60.25 | $59.62 | 338,969 |
2021-12-22 | $59.60 | $60.06 | $59.52 | $60.05 | $59.42 | 252,417 |
2021-12-21 | $59.30 | $59.56 | $59.15 | $59.54 | $58.92 | 566,282 |
2021-12-20 | $58.81 | $58.96 | $58.54 | $58.88 | $58.27 | 246,645 |
2021-12-17 | $59.67 | $59.75 | $59.38 | $59.51 | $58.89 | 470,350 |
2021-12-16 | $59.81 | $60.04 | $59.51 | $59.73 | $59.11 | 1,498,054 |
2021-12-15 | $59.25 | $59.67 | $58.82 | $59.57 | $58.95 | 1,002,598 |
2021-12-14 | $59.18 | $59.37 | $58.92 | $59.15 | $58.53 | 426,438 |
2021-12-13 | $59.74 | $59.80 | $59.18 | $59.20 | $58.58 | 171,174 |
2021-12-10 | $60.96 | $60.96 | $60.76 | $60.92 | $59.50 | 839,363 |
2021-12-09 | $61.00 | $61.02 | $60.78 | $60.85 | $59.43 | 203,836 |
2021-12-08 | $61.16 | $61.38 | $61.04 | $61.34 | $59.91 | 556,230 |
2021-12-07 | $60.95 | $61.26 | $60.94 | $61.20 | $59.77 | 857,272 |
2021-12-06 | $60.26 | $60.41 | $59.96 | $60.30 | $58.89 | 558,318 |
2021-12-03 | $60.64 | $60.64 | $59.83 | $60.15 | $58.75 | 441,650 |
2021-12-02 | $60.37 | $60.79 | $60.37 | $60.64 | $59.22 | 330,635 |
2021-12-01 | $60.24 | $60.62 | $59.49 | $59.53 | $58.14 | 135,928 |
2021-11-30 | $59.18 | $59.51 | $58.62 | $59.00 | $57.62 | 360,451 |
2021-11-29 | $59.42 | $59.43 | $58.90 | $59.14 | $57.76 | 500,937 |
2021-11-26 | $59.01 | $59.19 | $58.32 | $58.54 | $57.17 | 221,629 |
2021-11-24 | $60.55 | $60.75 | $60.44 | $60.66 | $59.24 | 250,500 |
2021-11-23 | $60.84 | $61.06 | $60.63 | $61.00 | $59.58 | 231,590 |
2021-11-22 | $61.15 | $61.29 | $60.70 | $60.70 | $59.28 | 223,358 |
2021-11-19 | $61.38 | $61.44 | $61.15 | $61.18 | $59.75 | 306,023 |
2021-11-18 | $61.42 | $61.51 | $61.18 | $61.48 | $60.04 | 143,382 |
2021-11-17 | $61.90 | $61.93 | $61.57 | $61.65 | $60.21 | 135,062 |
2021-11-16 | $61.93 | $61.98 | $61.74 | $61.84 | $60.40 | 148,490 |
2021-11-15 | $62.41 | $62.41 | $62.10 | $62.12 | $60.67 | 341,201 |
2021-11-12 | $62.20 | $62.27 | $62.04 | $62.19 | $60.74 | 799,302 |
2021-11-11 | $62.00 | $62.26 | $61.96 | $62.00 | $60.55 | 815,424 |
2021-11-10 | $61.98 | $62.22 | $61.39 | $61.49 | $60.05 | 1,311,391 |
2021-11-09 | $62.43 | $62.47 | $61.98 | $62.07 | $60.62 | 229,445 |
2021-11-08 | $62.02 | $62.31 | $62.02 | $62.24 | $60.79 | 139,522 |
2021-11-05 | $61.67 | $61.73 | $61.47 | $61.68 | $60.24 | 120,895 |
2021-11-04 | $61.31 | $61.35 | $61.00 | $61.25 | $59.82 | 391,607 |
2021-11-03 | $60.97 | $61.46 | $60.78 | $61.38 | $59.95 | 196,186 |
2021-11-02 | $61.14 | $61.34 | $61.09 | $61.22 | $59.79 | 283,497 |
2021-11-01 | $60.97 | $61.17 | $60.93 | $61.16 | $59.73 | 135,943 |
2021-10-29 | $60.83 | $60.86 | $60.50 | $60.79 | $59.37 | 319,696 |
2021-10-28 | $61.33 | $61.54 | $61.33 | $61.50 | $60.06 | 238,808 |
2021-10-27 | $61.86 | $61.89 | $61.50 | $61.56 | $60.12 | 174,009 |
2021-10-26 | $62.27 | $62.28 | $61.90 | $62.00 | $60.55 | 143,816 |
2021-10-25 | $61.68 | $61.86 | $61.48 | $61.82 | $60.38 | 596,410 |
2021-10-22 | $61.43 | $61.61 | $61.01 | $61.30 | $59.87 | 108,393 |
2021-10-21 | $61.67 | $61.67 | $61.19 | $61.45 | $60.02 | 1,350,939 |
2021-10-20 | $62.20 | $62.26 | $62.00 | $62.16 | $60.71 | 513,825 |
2021-10-19 | $62.03 | $62.30 | $61.97 | $62.21 | $60.76 | 373,362 |
2021-10-18 | $61.73 | $61.97 | $61.59 | $61.88 | $60.44 | 90,283 |
2021-10-15 | $61.90 | $62.18 | $61.75 | $62.12 | $60.67 | 200,809 |
2021-10-14 | $61.46 | $61.54 | $61.30 | $61.52 | $60.08 | 390,571 |
2021-10-13 | $60.72 | $61.02 | $60.56 | $60.98 | $59.56 | 149,016 |
2021-10-12 | $60.53 | $60.56 | $60.30 | $60.31 | $58.90 | 148,016 |
2021-10-11 | $60.82 | $61.02 | $60.60 | $60.61 | $59.20 | 145,034 |
2021-10-08 | $60.80 | $60.80 | $60.52 | $60.69 | $59.27 | 272,825 |
2021-10-07 | $60.58 | $60.90 | $60.53 | $60.71 | $59.29 | 272,989 |
2021-10-06 | $59.80 | $60.18 | $59.44 | $60.07 | $58.67 | 308,068 |
2021-10-05 | $60.38 | $60.74 | $60.31 | $60.51 | $59.10 | 368,931 |
2021-10-04 | $60.70 | $60.70 | $59.93 | $60.17 | $58.77 | 282,912 |
2021-10-01 | $60.67 | $60.98 | $60.34 | $60.88 | $59.46 | 307,615 |
2021-09-30 | $61.04 | $61.09 | $60.54 | $60.64 | $59.22 | 5,007,247 |
2021-09-29 | $60.79 | $60.82 | $60.34 | $60.36 | $58.95 | 303,795 |
2021-09-28 | $61.35 | $61.35 | $60.64 | $60.88 | $59.46 | 957,356 |
2021-09-27 | $61.79 | $62.06 | $61.60 | $61.95 | $60.50 | 380,551 |
2021-09-24 | $61.76 | $61.86 | $61.67 | $61.73 | $60.29 | 357,222 |
2021-09-23 | $62.01 | $62.31 | $61.94 | $62.18 | $60.73 | 541,843 |
2021-09-22 | $61.30 | $61.88 | $61.30 | $61.48 | $60.04 | 259,917 |
2021-09-21 | $60.91 | $61.03 | $60.65 | $60.88 | $59.46 | 341,258 |
2021-09-20 | $60.53 | $60.79 | $60.01 | $60.48 | $59.07 | 652,687 |
2021-09-17 | $62.12 | $62.14 | $61.64 | $61.77 | $60.33 | 120,768 |
2021-09-16 | $62.37 | $62.42 | $62.04 | $62.37 | $60.91 | 184,409 |
2021-09-15 | $62.75 | $62.98 | $62.59 | $62.97 | $61.50 | 135,270 |
2021-09-14 | $62.92 | $62.92 | $62.49 | $62.60 | $61.14 | 122,181 |
2021-09-13 | $62.66 | $62.86 | $62.51 | $62.78 | $61.31 | 203,661 |
2021-09-10 | $62.78 | $62.80 | $62.31 | $62.37 | $60.91 | 107,202 |
2021-09-09 | $62.32 | $62.53 | $62.11 | $62.41 | $60.95 | 423,578 |
2021-09-08 | $62.71 | $62.71 | $62.16 | $62.28 | $60.83 | 83,143 |
2021-09-07 | $63.11 | $63.31 | $63.09 | $63.19 | $61.71 | 123,304 |
2021-09-03 | $63.34 | $63.56 | $63.31 | $63.52 | $62.04 | 122,685 |
2021-09-02 | $63.17 | $63.25 | $62.86 | $62.99 | $61.52 | 108,619 |
2021-09-01 | $62.95 | $63.36 | $62.95 | $63.20 | $61.72 | 157,335 |
2021-08-31 | $62.99 | $63.02 | $62.80 | $62.90 | $61.43 | 223,003 |
2021-08-30 | $62.31 | $62.36 | $62.08 | $62.20 | $60.75 | 136,331 |
2021-08-27 | $61.45 | $62.08 | $61.34 | $62.08 | $60.63 | 396,847 |
2021-08-26 | $61.18 | $61.19 | $60.78 | $60.99 | $59.57 | 135,620 |
2021-08-25 | $61.20 | $61.52 | $61.15 | $61.45 | $60.02 | 103,715 |
2021-08-24 | $60.85 | $61.23 | $60.83 | $61.07 | $59.64 | 229,779 |
2021-08-23 | $60.20 | $60.51 | $60.14 | $60.38 | $58.97 | 323,608 |
2021-08-20 | $59.20 | $59.73 | $59.11 | $59.68 | $58.29 | 248,077 |
2021-08-19 | $59.33 | $59.77 | $59.24 | $59.63 | $58.24 | 376,496 |
2021-08-18 | $60.73 | $60.97 | $60.39 | $60.39 | $58.98 | 237,201 |
2021-08-17 | $60.59 | $60.72 | $60.18 | $60.47 | $59.06 | 2,206,285 |
2021-08-16 | $61.16 | $61.24 | $60.96 | $61.17 | $59.74 | 728,671 |
2021-08-13 | $61.25 | $61.39 | $61.00 | $61.35 | $59.92 | 804,538 |
2021-08-12 | $61.64 | $61.64 | $61.24 | $61.43 | $60.00 | 686,730 |
2021-08-11 | $61.86 | $61.89 | $61.60 | $61.84 | $60.40 | 419,804 |
2021-08-10 | $61.74 | $61.79 | $61.60 | $61.65 | $60.21 | 197,726 |
2021-08-09 | $62.11 | $62.11 | $61.87 | $61.90 | $60.46 | 176,168 |
2021-08-06 | $62.14 | $62.14 | $61.85 | $61.97 | $60.52 | 233,647 |
2021-08-05 | $62.48 | $62.63 | $62.40 | $62.41 | $60.95 | 132,016 |
2021-08-04 | $62.43 | $62.60 | $62.17 | $62.32 | $60.87 | 204,423 |
2021-08-03 | $61.72 | $62.25 | $61.53 | $62.20 | $60.75 | 173,766 |
2021-08-02 | $61.48 | $61.82 | $61.36 | $61.37 | $59.94 | 146,448 |
2021-07-30 | $61.33 | $61.59 | $61.09 | $61.13 | $59.70 | 75,019 |
2021-07-29 | $61.83 | $62.01 | $61.77 | $61.97 | $60.52 | 195,123 |
2021-07-28 | $61.10 | $61.42 | $60.77 | $61.41 | $59.98 | 186,093 |
2021-07-27 | $60.88 | $60.88 | $60.31 | $60.76 | $59.34 | 258,801 |
2021-07-26 | $60.76 | $61.23 | $60.72 | $61.23 | $59.80 | 745,452 |
2021-07-23 | $61.18 | $61.18 | $60.89 | $61.17 | $59.74 | 101,351 |
2021-07-22 | $61.29 | $61.29 | $60.95 | $61.28 | $59.85 | 229,093 |
2021-07-21 | $60.52 | $61.07 | $60.38 | $61.07 | $59.64 | 27,872 |
2021-07-20 | $60.11 | $60.94 | $60.07 | $60.83 | $59.41 | 783,731 |
2021-07-19 | $60.40 | $60.50 | $59.94 | $60.27 | $58.86 | 192,757 |
2021-07-16 | $62.09 | $62.09 | $61.35 | $61.46 | $60.03 | 703,416 |
2021-07-15 | $62.05 | $62.17 | $61.86 | $61.92 | $60.47 | 132,294 |
2021-07-14 | $62.22 | $62.22 | $61.93 | $62.08 | $60.63 | 48,317 |
2021-07-13 | $61.61 | $61.97 | $61.53 | $61.55 | $60.11 | 74,283 |
2021-07-12 | $61.68 | $61.98 | $61.45 | $61.81 | $60.37 | 86,954 |
2021-07-09 | $61.41 | $61.74 | $61.38 | $61.70 | $60.26 | 61,474 |
2021-07-08 | $60.96 | $61.16 | $60.76 | $61.00 | $59.58 | 76,166 |
2021-07-07 | $62.12 | $62.13 | $61.54 | $61.93 | $60.48 | 59,849 |
2021-07-06 | $62.25 | $62.25 | $61.63 | $61.81 | $60.37 | 29,832 |
2021-07-02 | $62.26 | $62.52 | $62.11 | $62.52 | $61.06 | 52,081 |
2021-07-01 | $62.36 | $62.39 | $61.88 | $62.10 | $60.65 | 30,375 |
2021-06-30 | $62.32 | $62.45 | $62.20 | $62.38 | $60.92 | 31,451 |
2021-06-29 | $62.45 | $62.50 | $62.26 | $62.49 | $61.03 | 76,073 |
2021-06-28 | $62.65 | $62.70 | $62.49 | $62.70 | $61.24 | 35,269 |
2021-06-25 | $62.90 | $62.98 | $62.64 | $62.76 | $61.30 | 106,353 |
2021-06-24 | $62.50 | $62.70 | $62.46 | $62.63 | $61.17 | 67,983 |
2021-06-23 | $62.26 | $62.49 | $62.06 | $62.12 | $60.67 | 86,974 |
2021-06-22 | $61.70 | $62.05 | $61.43 | $62.03 | $60.58 | 60,652 |
2021-06-21 | $61.76 | $62.15 | $61.54 | $62.12 | $60.67 | 47,524 |
2021-06-18 | $61.87 | $61.96 | $61.61 | $61.63 | $60.19 | 51,280 |
2021-06-17 | $62.59 | $62.76 | $62.15 | $62.18 | $60.73 | 132,650 |
2021-06-16 | $63.33 | $63.49 | $62.32 | $62.54 | $61.08 | 97,801 |
2021-06-15 | $63.25 | $63.28 | $63.05 | $63.16 | $61.69 | 77,058 |
2021-06-14 | $63.34 | $63.52 | $63.25 | $63.40 | $61.92 | 84,738 |
2021-06-11 | $63.33 | $63.33 | $63.00 | $63.17 | $61.70 | 95,536 |
2021-06-10 | $63.18 | $63.43 | $63.09 | $63.34 | $61.86 | 82,895 |
2021-06-09 | $63.09 | $63.22 | $63.04 | $63.04 | $61.32 | 69,344 |
2021-06-08 | $63.39 | $63.39 | $63.08 | $63.20 | $61.48 | 578,769 |
2021-06-07 | $63.51 | $63.55 | $63.29 | $63.50 | $61.77 | 80,513 |
2021-06-04 | $63.36 | $63.74 | $63.36 | $63.69 | $61.95 | 93,989 |
2021-06-03 | $63.11 | $63.24 | $62.94 | $63.05 | $61.33 | 1,087,845 |
2021-06-02 | $63.10 | $63.54 | $63.10 | $63.54 | $61.81 | 46,947 |
2021-06-01 | $63.31 | $63.33 | $63.10 | $63.25 | $61.52 | 122,451 |
2021-05-28 | $61.93 | $62.32 | $61.93 | $62.22 | $60.52 | 132,650 |
2021-05-27 | $61.51 | $61.62 | $61.42 | $61.51 | $59.83 | 74,020 |
2021-05-26 | $61.24 | $61.54 | $61.20 | $61.51 | $59.83 | 86,574 |
2021-05-25 | $61.22 | $61.28 | $61.00 | $61.04 | $59.37 | 127,529 |
2021-05-24 | $60.56 | $60.97 | $60.50 | $60.76 | $59.10 | 87,407 |
2021-05-21 | $60.80 | $60.80 | $60.15 | $60.24 | $58.60 | 346,055 |
2021-05-20 | $60.39 | $60.72 | $60.39 | $60.66 | $59.00 | 298,359 |
2021-05-19 | $59.93 | $60.68 | $59.91 | $60.39 | $58.74 | 58,270 |
2021-05-18 | $60.77 | $61.03 | $60.73 | $60.78 | $59.12 | 58,423 |
2021-05-17 | $59.67 | $59.89 | $59.44 | $59.87 | $58.24 | 55,412 |
2021-05-14 | $60.00 | $60.40 | $59.93 | $60.31 | $58.66 | 64,295 |
2021-05-13 | $59.34 | $59.66 | $59.13 | $59.44 | $57.82 | 1,187,331 |
2021-05-12 | $59.75 | $59.82 | $58.82 | $58.82 | $57.22 | 54,513 |
2021-05-11 | $60.54 | $61.06 | $60.19 | $61.06 | $59.39 | 98,603 |
2021-05-10 | $62.28 | $62.28 | $61.57 | $61.59 | $59.91 | 45,172 |
2021-05-07 | $61.80 | $62.42 | $61.79 | $62.13 | $60.43 | 60,476 |
2021-05-06 | $60.86 | $61.30 | $60.83 | $61.30 | $59.63 | 250,487 |
2021-05-05 | $60.27 | $60.49 | $60.21 | $60.41 | $58.76 | 29,499 |
2021-05-04 | $60.03 | $60.08 | $59.58 | $59.97 | $58.33 | 39,732 |
2021-05-03 | $60.46 | $60.70 | $60.26 | $60.54 | $58.89 | 30,865 |
2021-04-30 | $60.88 | $60.91 | $60.36 | $60.42 | $58.77 | 54,972 |
2021-04-29 | $61.74 | $61.74 | $61.21 | $61.61 | $59.93 | 37,831 |
2021-04-28 | $61.50 | $61.80 | $61.23 | $61.58 | $59.90 | 107,710 |
2021-04-27 | $61.33 | $61.45 | $61.08 | $61.11 | $59.44 | 25,905 |
2021-04-26 | $61.22 | $61.40 | $61.17 | $61.33 | $59.66 | 74,170 |
2021-04-23 | $60.58 | $60.81 | $60.54 | $60.74 | $59.08 | 370,884 |
2021-04-22 | $60.56 | $60.56 | $59.91 | $60.05 | $58.41 | 139,955 |
2021-04-21 | $59.93 | $60.54 | $59.84 | $60.54 | $58.89 | 114,952 |
2021-04-20 | $60.64 | $60.65 | $60.13 | $60.28 | $58.64 | 303,195 |
2021-04-19 | $60.89 | $60.89 | $60.55 | $60.64 | $58.99 | 46,697 |
2021-04-16 | $60.92 | $61.09 | $60.74 | $60.97 | $59.31 | 48,551 |
2021-04-15 | $60.96 | $60.97 | $60.68 | $60.92 | $59.26 | 45,809 |
2021-04-14 | $60.00 | $60.46 | $60.00 | $60.18 | $58.53 | 31,517 |
2021-04-13 | $59.47 | $59.95 | $59.47 | $59.78 | $58.15 | 91,643 |
2021-04-12 | $59.80 | $59.80 | $59.22 | $59.35 | $57.73 | 97,976 |
2021-04-09 | $59.83 | $59.96 | $59.80 | $59.90 | $58.27 | 27,337 |
2021-04-08 | $60.26 | $60.47 | $60.17 | $60.26 | $58.62 | 68,347 |
2021-04-07 | $59.96 | $60.10 | $59.75 | $59.82 | $58.19 | 34,614 |
2021-04-06 | $60.12 | $60.42 | $60.12 | $60.28 | $58.64 | 34,863 |
2021-04-05 | $60.26 | $60.31 | $59.88 | $60.14 | $58.50 | 266,705 |
2021-04-01 | $59.68 | $60.00 | $59.68 | $59.81 | $58.18 | 341,449 |
2021-03-31 | $59.06 | $59.52 | $59.06 | $59.46 | $57.84 | 51,003 |
2021-03-30 | $58.99 | $59.10 | $58.79 | $59.01 | $57.40 | 69,764 |
2021-03-29 | $58.84 | $59.12 | $58.65 | $58.95 | $57.34 | 43,549 |
2021-03-26 | $58.49 | $59.24 | $58.45 | $59.24 | $57.62 | 305,924 |
2021-03-25 | $57.69 | $57.98 | $57.43 | $57.95 | $56.37 | 35,857 |
2021-03-24 | $58.13 | $58.22 | $57.60 | $57.63 | $56.06 | 39,523 |
2021-03-23 | $58.59 | $58.70 | $58.10 | $58.22 | $56.63 | 37,684 |
2021-03-22 | $58.95 | $59.37 | $58.81 | $59.22 | $57.60 | 35,377 |
2021-03-19 | $58.76 | $59.31 | $58.66 | $59.24 | $57.62 | 146,318 |
2021-03-18 | $59.24 | $59.35 | $58.58 | $58.66 | $57.06 | 43,862 |
2021-03-17 | $59.24 | $60.06 | $58.95 | $59.93 | $58.29 | 42,309 |
2021-03-16 | $59.94 | $60.07 | $59.71 | $59.90 | $58.27 | 177,068 |
2021-03-15 | $59.50 | $59.82 | $59.26 | $59.81 | $58.18 | 53,117 |
2021-03-12 | $59.28 | $59.46 | $59.11 | $59.42 | $57.80 | 39,710 |
2021-03-11 | $59.95 | $60.21 | $59.58 | $60.21 | $58.57 | 82,078 |
2021-03-10 | $58.79 | $58.88 | $58.37 | $58.82 | $57.22 | 74,035 |
2021-03-09 | $58.12 | $58.93 | $58.12 | $58.67 | $57.07 | 46,748 |
2021-03-08 | $58.20 | $58.52 | $57.79 | $57.79 | $56.21 | 74,130 |
2021-03-05 | $59.02 | $59.02 | $58.21 | $58.97 | $57.36 | 35,616 |
2021-03-04 | $59.12 | $59.56 | $57.99 | $58.21 | $56.62 | 70,929 |
2021-03-03 | $59.12 | $59.48 | $58.87 | $59.13 | $57.52 | 92,242 |
2021-03-02 | $58.88 | $59.36 | $58.82 | $59.10 | $57.49 | 40,669 |
2021-03-01 | $58.90 | $59.60 | $58.90 | $59.33 | $57.71 | 60,169 |
2021-02-26 | $58.50 | $58.50 | $57.59 | $57.95 | $56.37 | 86,958 |
2021-02-25 | $60.08 | $60.27 | $58.67 | $58.75 | $57.14 | 67,153 |
2021-02-24 | $59.26 | $60.06 | $59.25 | $60.05 | $58.41 | 56,693 |
2021-02-23 | $59.39 | $60.04 | $59.11 | $59.94 | $58.30 | 44,903 |
2021-02-22 | $59.49 | $60.10 | $59.47 | $59.47 | $57.85 | 57,045 |
2021-02-19 | $60.86 | $61.10 | $60.64 | $60.79 | $59.13 | 70,807 |
2021-02-18 | $60.28 | $60.50 | $59.99 | $60.39 | $58.74 | 65,108 |
2021-02-17 | $60.81 | $60.99 | $60.53 | $60.97 | $59.31 | 47,657 |
2021-02-16 | $61.41 | $61.44 | $61.04 | $61.12 | $59.45 | 54,347 |
2021-02-12 | $60.74 | $61.10 | $60.61 | $60.99 | $59.33 | 75,888 |
2021-02-11 | $60.78 | $61.04 | $60.66 | $60.85 | $59.19 | 72,022 |
2021-02-10 | $60.66 | $60.74 | $60.16 | $60.41 | $58.76 | 72,270 |
2021-02-09 | $59.96 | $60.43 | $59.92 | $60.37 | $58.72 | 48,195 |
2021-02-08 | $59.64 | $60.15 | $59.64 | $60.15 | $58.51 | 54,609 |
2021-02-05 | $59.80 | $59.97 | $59.56 | $59.94 | $58.30 | 41,628 |
2021-02-04 | $59.30 | $59.35 | $58.97 | $59.32 | $57.70 | 98,976 |
2021-02-03 | $59.45 | $59.65 | $59.21 | $59.52 | $57.90 | 74,474 |
2021-02-02 | $59.50 | $59.51 | $59.29 | $59.39 | $57.77 | 66,728 |
2021-02-01 | $58.24 | $58.63 | $58.00 | $58.55 | $56.95 | 212,142 |
2021-01-29 | $57.74 | $57.74 | $56.82 | $57.05 | $55.49 | 90,126 |
2021-01-28 | $58.40 | $59.08 | $58.32 | $58.84 | $57.23 | 50,706 |
2021-01-27 | $58.59 | $58.78 | $58.15 | $58.25 | $56.66 | 90,587 |
2021-01-26 | $59.68 | $59.76 | $59.42 | $59.62 | $57.99 | 94,301 |
2021-01-25 | $60.42 | $60.42 | $59.52 | $59.98 | $58.34 | 2,254,760 |
2021-01-22 | $59.98 | $60.15 | $59.86 | $60.07 | $58.43 | 589,159 |
2021-01-21 | $61.13 | $61.13 | $60.63 | $61.04 | $59.37 | 253,069 |
2021-01-20 | $60.59 | $60.69 | $60.40 | $60.62 | $58.97 | 43,564 |
2021-01-19 | $60.50 | $60.65 | $59.94 | $59.96 | $58.32 | 87,862 |
2021-01-15 | $59.93 | $59.97 | $59.44 | $59.58 | $57.95 | 66,328 |
2021-01-14 | $60.81 | $61.30 | $60.72 | $60.94 | $59.28 | 86,084 |
2021-01-13 | $60.41 | $60.52 | $60.09 | $60.31 | $58.66 | 38,560 |
2021-01-12 | $60.02 | $60.31 | $59.84 | $60.24 | $58.60 | 104,226 |
2021-01-11 | $59.78 | $60.15 | $59.75 | $60.00 | $58.36 | 116,379 |
2021-01-08 | $60.22 | $60.39 | $59.78 | $60.32 | $58.67 | 108,803 |
2021-01-07 | $58.70 | $58.95 | $58.55 | $58.90 | $57.29 | 68,374 |
2021-01-06 | $57.89 | $58.79 | $57.83 | $58.43 | $56.84 | 99,986 |
2021-01-05 | $57.77 | $58.53 | $57.77 | $58.46 | $56.87 | 36,670 |
2021-01-04 | $58.19 | $58.28 | $57.30 | $57.52 | $55.95 | 49,812 |
2020-12-31 | $57.14 | $57.25 | $56.65 | $56.86 | $55.31 | 25,284 |
2020-12-30 | $57.12 | $57.25 | $57.00 | $57.10 | $55.54 | 55,407 |
2020-12-29 | $56.64 | $56.69 | $56.44 | $56.59 | $55.03 | 30,225 |
2020-12-28 | $56.14 | $56.31 | $56.06 | $56.18 | $54.63 | 59,382 |
2020-12-24 | $55.62 | $55.93 | $55.58 | $55.77 | $54.24 | 30,765 |
2020-12-23 | $55.17 | $55.37 | $55.11 | $55.25 | $53.73 | 33,518 |
2020-12-22 | $54.89 | $54.89 | $54.46 | $54.54 | $53.03 | 71,392 |
2020-12-21 | $55.00 | $55.26 | $54.53 | $55.10 | $53.58 | 112,547 |
2020-12-18 | $55.90 | $56.00 | $55.57 | $55.87 | $54.33 | 37,990 |
2020-12-17 | $56.09 | $56.16 | $56.00 | $56.16 | $54.61 | 36,857 |
2020-12-16 | $55.77 | $55.97 | $55.61 | $55.95 | $54.41 | 32,345 |
2020-12-15 | $55.30 | $55.82 | $55.25 | $55.78 | $54.24 | 28,734 |
2020-12-14 | $55.42 | $55.44 | $55.14 | $55.18 | $53.66 | 55,935 |
2020-12-11 | $55.82 | $56.18 | $55.75 | $55.91 | $53.80 | 56,295 |
2020-12-10 | $55.38 | $56.13 | $55.36 | $56.12 | $54.00 | 24,199 |
2020-12-09 | $55.95 | $56.00 | $55.29 | $55.48 | $53.39 | 172,578 |
2020-12-08 | $55.52 | $55.66 | $55.52 | $55.56 | $53.47 | 13,429 |
2020-12-07 | $55.52 | $55.82 | $55.46 | $55.58 | $53.49 | 28,516 |
2020-12-04 | $55.13 | $55.52 | $55.13 | $55.52 | $53.43 | 43,211 |
2020-12-03 | $54.54 | $54.83 | $54.54 | $54.54 | $52.48 | 24,854 |
2020-12-02 | $53.74 | $54.05 | $53.74 | $54.03 | $52.00 | 57,481 |
2020-12-01 | $54.69 | $54.69 | $53.18 | $53.59 | $51.57 | 10,639 |
2020-11-30 | $52.67 | $52.67 | $52.26 | $52.27 | $50.30 | 30,008 |
2020-11-27 | $53.28 | $53.46 | $53.24 | $53.29 | $51.28 | 9,389 |
2020-11-25 | $52.82 | $53.11 | $52.71 | $53.11 | $51.11 | 61,955 |
2020-11-24 | $52.72 | $53.25 | $52.66 | $53.22 | $51.21 | 14,720 |
2020-11-23 | $52.67 | $52.67 | $52.35 | $52.44 | $50.46 | 9,131 |
2020-11-20 | $51.99 | $52.11 | $51.99 | $52.00 | $50.04 | 6,783 |
2020-11-19 | $51.77 | $52.10 | $51.77 | $52.02 | $50.05 | 8,513 |
2020-11-18 | $52.37 | $52.46 | $52.10 | $52.10 | $50.13 | 7,512 |
2020-11-17 | $51.74 | $52.21 | $51.74 | $52.11 | $50.14 | 9,264 |
2020-11-16 | $51.90 | $52.20 | $51.74 | $52.02 | $50.06 | 18,640 |
2020-11-13 | $50.70 | $51.06 | $50.70 | $51.02 | $49.10 | 3,396 |
2020-11-12 | $50.60 | $50.80 | $50.09 | $50.23 | $48.34 | 7,286 |
2020-11-11 | $50.59 | $50.81 | $50.53 | $50.74 | $48.83 | 33,800 |
2020-11-10 | $50.13 | $50.47 | $50.00 | $50.32 | $48.42 | 5,579 |
2020-11-09 | $51.01 | $51.01 | $49.98 | $50.14 | $48.25 | 15,580 |
2020-11-06 | $48.91 | $49.25 | $48.61 | $49.19 | $47.34 | 28,051 |
2020-11-05 | $48.68 | $49.11 | $48.64 | $49.02 | $47.17 | 23,491 |
2020-11-04 | $47.75 | $48.16 | $47.75 | $48.00 | $46.19 | 6,238 |
2020-11-03 | $46.91 | $47.10 | $46.89 | $47.09 | $45.32 | 12,206 |
2020-11-02 | $46.20 | $46.35 | $46.10 | $46.35 | $44.60 | 6,365 |
2020-10-30 | $45.94 | $45.94 | $45.57 | $45.82 | $44.09 | 34,805 |
2020-10-29 | $46.00 | $46.35 | $45.80 | $46.35 | $44.60 | 10,224 |
2020-10-28 | $46.48 | $46.54 | $46.15 | $46.18 | $44.44 | 14,748 |
2020-10-27 | $47.48 | $47.48 | $47.30 | $47.42 | $45.63 | 2,412 |
2020-10-26 | $47.63 | $47.65 | $47.28 | $47.59 | $45.80 | 15,614 |
2020-10-23 | $48.00 | $48.20 | $47.99 | $48.20 | $46.38 | 4,786 |
2020-10-22 | $47.88 | $47.96 | $47.77 | $47.83 | $46.03 | 5,060 |
2020-10-21 | $47.75 | $48.00 | $47.75 | $47.84 | $46.03 | 4,508 |
2020-10-20 | $47.70 | $47.92 | $47.62 | $47.77 | $45.97 | 3,458 |
2020-10-19 | $47.63 | $47.63 | $47.21 | $47.27 | $45.49 | 13,089 |
2020-10-16 | $47.32 | $47.40 | $47.23 | $47.26 | $45.48 | 2,756 |
2020-10-15 | $47.11 | $47.36 | $47.11 | $47.29 | $45.51 | 17,706 |
2020-10-14 | $47.79 | $47.93 | $47.68 | $47.72 | $45.92 | 7,750 |
2020-10-13 | $47.87 | $47.87 | $47.70 | $47.80 | $46.00 | 3,083 |
2020-10-12 | $48.16 | $48.18 | $48.01 | $48.12 | $46.31 | 10,138 |
2020-10-09 | $48.03 | $48.25 | $47.93 | $47.96 | $46.15 | 8,370 |
2020-10-08 | $47.51 | $47.73 | $47.51 | $47.73 | $45.93 | 7,073 |
2020-10-07 | $47.19 | $47.48 | $47.19 | $47.35 | $45.56 | 5,256 |
2020-10-06 | $47.12 | $47.19 | $46.74 | $46.78 | $45.02 | 5,511 |
2020-10-05 | $46.74 | $47.04 | $46.67 | $47.04 | $45.27 | 12,260 |
2020-10-02 | $45.99 | $46.36 | $45.99 | $46.18 | $44.44 | 4,622 |
2020-10-01 | $46.59 | $46.72 | $46.40 | $46.72 | $44.96 | 10,394 |
2020-09-30 | $46.03 | $46.41 | $46.03 | $46.27 | $44.53 | 3,918 |
2020-09-29 | $45.70 | $45.96 | $45.70 | $45.82 | $44.10 | 5,796 |
2020-09-28 | $45.87 | $46.01 | $45.80 | $45.80 | $44.07 | 7,215 |
2020-09-25 | $44.95 | $45.40 | $44.87 | $45.40 | $43.69 | 8,518 |
2020-09-24 | $44.62 | $45.45 | $44.50 | $45.25 | $43.55 | 8,045 |
2020-09-23 | $46.03 | $46.03 | $45.39 | $45.39 | $43.68 | 16,668 |
2020-09-22 | $46.42 | $46.42 | $45.95 | $46.22 | $44.48 | 7,607 |
2020-09-21 | $46.35 | $46.63 | $45.94 | $46.63 | $44.87 | 7,613 |
2020-09-18 | $47.85 | $47.85 | $47.20 | $47.26 | $45.48 | 21,043 |
2020-09-17 | $47.30 | $47.73 | $47.30 | $47.73 | $45.93 | 2,326 |
2020-09-16 | $47.99 | $48.16 | $47.83 | $47.83 | $46.03 | 11,818 |
2020-09-15 | $47.71 | $48.00 | $47.71 | $47.84 | $46.04 | 28,339 |
2020-09-14 | $47.23 | $47.50 | $47.23 | $47.45 | $45.66 | 8,763 |
2020-09-11 | $46.70 | $46.80 | $46.55 | $46.64 | $44.88 | 2,643 |
2020-09-10 | $46.95 | $46.95 | $46.31 | $46.35 | $44.60 | 4,080 |
2020-09-09 | $46.61 | $46.95 | $46.61 | $46.85 | $45.08 | 11,115 |
2020-09-08 | $46.12 | $46.55 | $46.01 | $46.15 | $44.41 | 21,748 |
2020-09-04 | $46.53 | $46.55 | $45.75 | $46.52 | $44.77 | 13,997 |
2020-09-03 | $46.72 | $46.72 | $45.94 | $46.33 | $44.58 | 6,786 |
2020-09-02 | $46.66 | $46.80 | $46.45 | $46.80 | $45.04 | 8,372 |
2020-09-01 | $46.78 | $46.86 | $46.59 | $46.83 | $45.06 | 45,390 |
2020-08-31 | $46.50 | $46.50 | $46.15 | $46.35 | $44.60 | 23,673 |
2020-08-28 | $47.27 | $47.46 | $47.24 | $47.46 | $45.67 | 10,847 |
2020-08-27 | $47.34 | $47.34 | $46.74 | $47.00 | $45.23 | 11,417 |
2020-08-26 | $47.25 | $47.34 | $47.20 | $47.31 | $45.53 | 12,487 |
2020-08-25 | $46.92 | $47.17 | $46.86 | $47.16 | $45.38 | 15,729 |
2020-08-24 | $46.97 | $46.97 | $46.66 | $46.67 | $44.91 | 16,728 |
2020-08-21 | $46.17 | $46.40 | $46.13 | $46.40 | $44.65 | 5,649 |
2020-08-20 | $45.76 | $46.24 | $45.76 | $46.24 | $44.50 | 5,707 |
2020-08-19 | $47.20 | $47.25 | $46.84 | $46.84 | $45.07 | 10,490 |
2020-08-18 | $47.37 | $47.37 | $47.17 | $47.36 | $45.57 | 4,405 |
2020-08-17 | $47.52 | $47.70 | $47.46 | $47.54 | $45.74 | 14,991 |
2020-08-14 | $47.14 | $47.37 | $47.14 | $47.27 | $45.49 | 15,683 |
2020-08-13 | $47.44 | $47.57 | $47.27 | $47.41 | $45.62 | 11,183 |
2020-08-12 | $47.38 | $47.54 | $47.33 | $47.47 | $45.68 | 11,634 |
2020-08-11 | $47.42 | $47.42 | $46.97 | $46.97 | $45.20 | 7,630 |
2020-08-10 | $47.00 | $47.08 | $46.80 | $47.08 | $45.31 | 7,713 |
2020-08-07 | $46.67 | $46.83 | $46.62 | $46.67 | $44.91 | 10,916 |
2020-08-06 | $46.88 | $47.20 | $46.86 | $47.19 | $45.41 | 9,835 |
2020-08-05 | $47.21 | $47.21 | $46.94 | $47.00 | $45.23 | 4,041 |
2020-08-04 | $45.98 | $46.41 | $45.98 | $46.41 | $44.66 | 51,960 |
2020-08-03 | $45.90 | $46.02 | $45.88 | $46.02 | $44.29 | 122,835 |
2020-07-31 | $46.30 | $46.36 | $45.80 | $46.05 | $44.31 | 11,266 |
2020-07-30 | $46.54 | $46.63 | $46.13 | $46.62 | $44.86 | 4,420 |
2020-07-29 | $46.97 | $47.31 | $46.85 | $47.22 | $45.44 | 9,542 |
2020-07-28 | $46.88 | $46.88 | $46.57 | $46.59 | $44.83 | 15,437 |
2020-07-27 | $46.49 | $47.03 | $46.49 | $47.01 | $45.24 | 11,567 |
2020-07-24 | $45.38 | $45.95 | $45.38 | $45.86 | $44.13 | 11,421 |
2020-07-23 | $45.80 | $45.91 | $45.40 | $45.54 | $43.82 | 7,508 |
2020-07-22 | $46.00 | $46.13 | $45.89 | $46.00 | $44.27 | 13,396 |
2020-07-21 | $46.14 | $46.19 | $45.95 | $45.99 | $44.26 | 24,582 |
2020-07-20 | $45.10 | $45.44 | $45.03 | $45.44 | $43.73 | 19,557 |
2020-07-17 | $45.16 | $45.16 | $44.99 | $45.08 | $43.38 | 7,445 |
2020-07-16 | $44.81 | $44.90 | $44.71 | $44.86 | $43.17 | 12,653 |
2020-07-15 | $45.12 | $45.13 | $44.81 | $45.01 | $43.31 | 8,412 |
2020-07-14 | $44.14 | $44.87 | $44.14 | $44.87 | $43.18 | 6,585 |
2020-07-13 | $44.69 | $45.15 | $44.41 | $44.42 | $42.74 | 14,758 |
2020-07-10 | $44.45 | $44.56 | $44.32 | $44.56 | $42.88 | 12,177 |
2020-07-09 | $45.01 | $45.01 | $44.48 | $44.75 | $43.06 | 14,860 |
2020-07-08 | $44.66 | $44.90 | $44.38 | $44.90 | $43.21 | 24,933 |
2020-07-07 | $44.41 | $44.79 | $44.32 | $44.35 | $42.68 | 9,820 |
2020-07-06 | $44.79 | $45.01 | $44.79 | $44.93 | $43.24 | 9,163 |
2020-07-02 | $43.98 | $44.28 | $43.95 | $43.95 | $42.29 | 9,400 |
2020-07-01 | $43.15 | $43.37 | $43.14 | $43.37 | $41.74 | 5,631 |
2020-06-30 | $42.80 | $42.87 | $42.57 | $42.85 | $41.23 | 9,786 |
2020-06-29 | $42.80 | $43.00 | $42.71 | $43.00 | $41.38 | 8,163 |
2020-06-26 | $42.86 | $42.88 | $42.62 | $42.66 | $41.05 | 8,101 |
2020-06-25 | $42.92 | $43.23 | $42.92 | $43.23 | $41.60 | 2,742 |
2020-06-24 | $43.24 | $43.24 | $42.71 | $42.89 | $41.27 | 3,684 |
2020-06-23 | $43.75 | $43.91 | $43.54 | $43.54 | $41.90 | 4,089 |
2020-06-22 | $43.22 | $43.39 | $43.17 | $43.26 | $41.63 | 22,677 |
2020-06-19 | $43.14 | $43.16 | $42.78 | $42.78 | $41.17 | 5,360 |
2020-06-18 | $42.63 | $42.91 | $42.63 | $42.75 | $41.14 | 12,619 |
2020-06-17 | $43.02 | $43.04 | $42.81 | $42.88 | $41.26 | 28,317 |
2020-06-16 | $43.72 | $43.72 | $42.27 | $42.57 | $40.97 | 31,895 |
2020-06-15 | $41.60 | $42.59 | $41.51 | $42.34 | $40.74 | 17,323 |
2020-06-12 | $43.19 | $43.25 | $42.64 | $43.18 | $41.33 | 20,607 |
2020-06-11 | $43.03 | $43.29 | $42.00 | $42.06 | $40.26 | 17,201 |
2020-06-10 | $44.85 | $44.86 | $44.34 | $44.71 | $42.79 | 18,940 |
2020-06-09 | $44.28 | $44.69 | $44.20 | $44.65 | $42.74 | 22,201 |
2020-06-08 | $44.51 | $45.10 | $44.24 | $45.08 | $43.15 | 15,053 |
2020-06-05 | $44.59 | $44.78 | $44.43 | $44.50 | $42.59 | 13,010 |
2020-06-04 | $43.19 | $43.44 | $43.11 | $43.17 | $41.32 | 16,696 |
2020-06-03 | $43.50 | $43.81 | $43.39 | $43.73 | $41.86 | 54,115 |
2020-06-02 | $42.10 | $42.56 | $42.10 | $42.53 | $40.71 | 17,809 |
2020-06-01 | $41.01 | $41.58 | $41.01 | $41.57 | $39.79 | 8,726 |
2020-05-29 | $40.29 | $40.72 | $40.19 | $40.70 | $38.96 | 22,397 |
2020-05-28 | $40.43 | $40.83 | $40.26 | $40.27 | $38.54 | 68,938 |
2020-05-27 | $40.29 | $40.42 | $39.97 | $40.41 | $38.67 | 117,122 |
2020-05-26 | $40.40 | $40.46 | $40.01 | $40.01 | $38.30 | 23,772 |
2020-05-22 | $39.14 | $39.22 | $38.88 | $39.17 | $37.49 | 15,170 |
2020-05-21 | $39.79 | $39.93 | $39.44 | $39.60 | $37.90 | 51,301 |
2020-05-20 | $39.45 | $39.83 | $39.45 | $39.69 | $37.99 | 20,125 |
2020-05-19 | $39.13 | $39.29 | $38.94 | $38.94 | $37.27 | 18,981 |
2020-05-18 | $38.68 | $39.18 | $38.68 | $39.13 | $37.45 | 7,000 |
2020-05-15 | $37.90 | $38.08 | $37.78 | $37.92 | $36.29 | 3,908 |
2020-05-14 | $37.74 | $38.56 | $37.64 | $38.56 | $36.91 | 41,051 |
2020-05-13 | $38.94 | $38.94 | $38.09 | $38.34 | $36.69 | 9,774 |
2020-05-12 | $38.94 | $39.26 | $38.56 | $38.58 | $36.93 | 23,252 |
2020-05-11 | $38.73 | $38.84 | $38.63 | $38.63 | $36.97 | 12,361 |
2020-05-08 | $38.76 | $39.09 | $38.76 | $38.94 | $37.27 | 9,566 |
2020-05-07 | $38.30 | $38.48 | $38.28 | $38.34 | $36.70 | 5,585 |
2020-05-06 | $38.38 | $38.38 | $38.03 | $38.10 | $36.47 | 30,543 |
2020-05-05 | $38.87 | $38.87 | $38.43 | $38.43 | $36.78 | 10,265 |
2020-05-04 | $38.02 | $38.45 | $38.02 | $38.39 | $36.74 | 3,961 |
2020-05-01 | $38.21 | $38.21 | $37.74 | $37.90 | $36.28 | 5,671 |
2020-04-30 | $39.67 | $39.67 | $38.94 | $39.09 | $37.42 | 8,700 |
2020-04-29 | $39.26 | $39.79 | $39.26 | $39.79 | $38.09 | 21,725 |
2020-04-28 | $38.79 | $38.79 | $38.55 | $38.56 | $36.90 | 6,680 |
2020-04-27 | $37.93 | $38.35 | $37.92 | $38.35 | $36.71 | 12,886 |
2020-04-24 | $37.32 | $37.48 | $37.12 | $37.41 | $35.81 | 14,052 |
2020-04-23 | $38.17 | $38.30 | $37.66 | $37.73 | $36.11 | 4,882 |
2020-04-22 | $37.79 | $37.81 | $37.70 | $37.71 | $36.10 | 11,473 |
2020-04-21 | $36.87 | $36.89 | $36.64 | $36.76 | $35.18 | 2,256 |
2020-04-20 | $38.17 | $38.21 | $37.74 | $37.76 | $36.14 | 15,803 |
2020-04-17 | $38.56 | $38.56 | $38.23 | $38.42 | $36.77 | 11,214 |
2020-04-16 | $37.92 | $37.92 | $37.37 | $37.44 | $35.83 | 7,624 |
2020-04-15 | $37.48 | $37.48 | $37.21 | $37.38 | $35.78 | 3,803 |
2020-04-14 | $38.44 | $38.80 | $38.33 | $38.50 | $36.85 | 24,356 |
2020-04-13 | $37.75 | $37.75 | $37.32 | $37.72 | $36.10 | 15,804 |
2020-04-09 | $38.08 | $38.57 | $37.78 | $37.78 | $36.16 | 63,339 |
2020-04-08 | $37.20 | $37.77 | $37.10 | $37.66 | $36.04 | 10,090 |
2020-04-07 | $38.11 | $38.11 | $37.04 | $37.06 | $35.47 | 13,982 |
2020-04-06 | $36.01 | $36.72 | $36.01 | $36.65 | $35.08 | 4,491 |
2020-04-03 | $35.43 | $35.43 | $34.39 | $34.62 | $33.14 | 34,805 |
2020-04-02 | $34.82 | $35.44 | $34.80 | $35.39 | $33.87 | 28,799 |
2020-04-01 | $34.32 | $34.36 | $33.95 | $34.00 | $32.54 | 5,520 |
2020-03-31 | $35.90 | $35.90 | $35.47 | $35.47 | $33.95 | 4,358 |
2020-03-30 | $34.81 | $35.20 | $34.81 | $35.12 | $33.62 | 5,733 |
2020-03-27 | $34.75 | $35.40 | $34.75 | $34.77 | $33.28 | 15,487 |
2020-03-26 | $36.05 | $36.83 | $36.05 | $36.79 | $35.21 | 8,651 |
2020-03-25 | $34.79 | $35.93 | $34.79 | $35.81 | $34.27 | 8,962 |
2020-03-24 | $33.83 | $33.89 | $33.57 | $33.78 | $32.33 | 3,834 |
2020-03-23 | $32.62 | $32.62 | $31.17 | $31.49 | $30.14 | 26,493 |
2020-03-20 | $33.90 | $33.90 | $32.59 | $32.65 | $31.25 | 30,927 |
2020-03-19 | $31.55 | $32.36 | $31.55 | $32.13 | $30.75 | 6,379 |
2020-03-18 | $32.41 | $33.21 | $31.50 | $32.01 | $30.64 | 10,785 |
2020-03-17 | $34.00 | $35.42 | $34.00 | $35.40 | $33.88 | 7,332 |
2020-03-16 | $34.27 | $35.47 | $33.14 | $33.57 | $32.13 | 18,824 |
2020-03-13 | $38.93 | $38.93 | $37.00 | $38.71 | $37.05 | 5,871 |
2020-03-12 | $36.91 | $36.91 | $35.11 | $35.84 | $34.31 | 26,420 |
2020-03-11 | $41.03 | $41.14 | $39.90 | $40.32 | $38.59 | 22,032 |
2020-03-10 | $41.98 | $42.35 | $41.19 | $42.35 | $40.53 | 7,563 |
2020-03-09 | $40.21 | $42.44 | $40.21 | $40.25 | $38.53 | 16,756 |
2020-03-06 | $43.59 | $44.12 | $43.59 | $44.01 | $42.12 | 34,567 |
2020-03-05 | $45.45 | $45.45 | $44.60 | $44.76 | $42.84 | 3,295 |
2020-03-04 | $45.75 | $46.06 | $45.75 | $46.06 | $44.08 | 285 |
2020-03-03 | $45.57 | $46.21 | $45.23 | $45.29 | $43.34 | 6,844 |
2020-03-02 | $44.70 | $45.49 | $44.60 | $45.48 | $43.53 | 57,806 |
2020-02-28 | $44.08 | $44.80 | $43.70 | $44.80 | $42.88 | 22,559 |
2020-02-27 | $45.98 | $46.29 | $45.38 | $45.44 | $43.50 | 7,470 |
2020-02-26 | $46.90 | $47.14 | $46.61 | $46.62 | $44.62 | 3,087 |
2020-02-25 | $47.53 | $47.53 | $46.52 | $46.52 | $44.52 | 8,177 |
2020-02-24 | $46.76 | $47.03 | $46.73 | $46.90 | $44.89 | 11,855 |
2020-02-21 | $48.69 | $49.00 | $48.69 | $48.79 | $46.70 | 5,307 |
2020-02-20 | $49.27 | $49.40 | $48.87 | $49.03 | $46.93 | 12,092 |
2020-02-19 | $49.84 | $49.88 | $49.84 | $49.86 | $47.73 | 973 |
2020-02-18 | $49.47 | $49.61 | $49.47 | $49.50 | $47.38 | 6,201 |
2020-02-14 | $50.25 | $50.25 | $49.98 | $50.03 | $47.88 | 7,646 |
2020-02-13 | $49.95 | $50.08 | $49.86 | $49.91 | $47.77 | 8,026 |
2020-02-12 | $50.32 | $50.42 | $50.24 | $50.28 | $48.12 | 4,118 |
2020-02-11 | $49.85 | $50.02 | $49.78 | $49.81 | $47.68 | 9,471 |
2020-02-10 | $49.09 | $49.30 | $49.09 | $49.30 | $47.19 | 2,885 |
2020-02-07 | $49.20 | $49.32 | $49.03 | $49.11 | $47.00 | 7,162 |
2020-02-06 | $50.00 | $50.15 | $50.00 | $50.10 | $47.95 | 963 |
2020-02-05 | $50.36 | $50.41 | $50.01 | $50.04 | $47.89 | 6,368 |
2020-02-04 | $49.89 | $49.98 | $49.68 | $49.77 | $47.64 | 4,561 |
2020-02-03 | $48.68 | $48.84 | $48.68 | $48.76 | $46.67 | 4,317 |
2020-01-31 | $48.80 | $48.80 | $48.25 | $48.35 | $46.28 | 10,185 |
2020-01-30 | $49.31 | $49.50 | $49.07 | $49.43 | $47.31 | 61,981 |
2020-01-29 | $50.41 | $50.41 | $50.17 | $50.23 | $48.08 | 5,975 |
2020-01-28 | $50.04 | $50.24 | $49.89 | $50.24 | $48.08 | 9,013 |
2020-01-27 | $49.88 | $50.15 | $49.75 | $50.01 | $47.87 | 14,006 |
2020-01-24 | $51.69 | $51.69 | $51.28 | $51.48 | $49.27 | 6,949 |
2020-01-23 | $51.34 | $51.59 | $51.14 | $51.59 | $49.38 | 4,632 |
2020-01-22 | $51.98 | $51.98 | $51.74 | $51.90 | $49.68 | 3,815 |
2020-01-21 | $51.66 | $51.81 | $51.51 | $51.52 | $49.31 | 47,488 |
2020-01-17 | $52.22 | $52.35 | $52.11 | $52.35 | $50.11 | 5,050 |
2020-01-16 | $52.07 | $52.10 | $51.92 | $52.03 | $49.80 | 4,299 |
2020-01-15 | $51.93 | $51.93 | $51.71 | $51.73 | $49.52 | 11,797 |
2020-01-14 | $52.14 | $52.16 | $51.96 | $52.15 | $49.91 | 5,340 |
2020-01-13 | $51.91 | $52.32 | $51.91 | $52.32 | $50.08 | 3,300 |
2020-01-10 | $51.74 | $51.86 | $51.68 | $51.68 | $49.46 | 3,119 |
2020-01-09 | $51.52 | $51.60 | $51.38 | $51.46 | $49.25 | 3,870 |
2020-01-08 | $50.81 | $51.38 | $50.81 | $51.17 | $48.98 | 5,258 |
2020-01-07 | $50.71 | $50.90 | $50.71 | $50.87 | $48.69 | 9,066 |
2020-01-06 | $50.76 | $50.97 | $50.72 | $50.93 | $48.74 | 10,086 |
2020-01-03 | $51.26 | $51.36 | $51.25 | $51.25 | $49.05 | 3,459 |
2020-01-02 | $51.65 | $51.85 | $51.53 | $51.85 | $49.63 | 9,207 |
2019-12-31 | $51.10 | $51.24 | $51.10 | $51.24 | $49.05 | 2,295 |
2019-12-30 | $51.48 | $51.48 | $51.07 | $51.07 | $48.88 | 1,989 |
2019-12-27 | $51.42 | $51.49 | $51.37 | $51.39 | $49.18 | 6,471 |
2019-12-26 | $51.10 | $51.16 | $51.06 | $51.16 | $48.96 | 5,474 |
2019-12-24 | $50.86 | $50.87 | $50.85 | $50.85 | $48.67 | 984 |
2019-12-23 | $50.95 | $51.03 | $50.94 | $51.01 | $48.82 | 4,551 |
2019-12-20 | $50.97 | $51.00 | $50.92 | $50.92 | $48.74 | 1,247 |
2019-12-19 | $50.72 | $50.97 | $50.72 | $50.92 | $48.74 | 3,501 |
2019-12-18 | $50.87 | $50.91 | $50.79 | $50.87 | $48.69 | 1,532 |
2019-12-17 | $50.52 | $50.59 | $50.47 | $50.59 | $48.43 | 3,777 |
2019-12-16 | $50.47 | $50.47 | $50.16 | $50.16 | $48.01 | 15,536 |
2019-12-13 | $51.27 | $51.63 | $51.27 | $51.39 | $47.83 | 9,071 |
2019-12-12 | $50.58 | $51.29 | $50.58 | $51.21 | $47.65 | 9,026 |
2019-12-11 | $50.04 | $50.30 | $50.02 | $50.27 | $46.79 | 5,506 |
2019-12-10 | $49.69 | $49.69 | $49.63 | $49.63 | $46.19 | 5,742 |
2019-12-09 | $49.82 | $49.82 | $49.70 | $49.70 | $46.25 | 7,547 |
2019-12-06 | $49.68 | $49.75 | $49.59 | $49.75 | $46.30 | 1,128 |
2019-12-05 | $49.37 | $49.54 | $49.35 | $49.54 | $46.11 | 3,295 |
2019-12-04 | $49.35 | $49.35 | $49.33 | $49.33 | $45.91 | 927 |
2019-12-03 | $48.85 | $48.90 | $48.76 | $48.90 | $45.51 | 2,278 |
2019-12-02 | $49.20 | $49.20 | $49.16 | $49.16 | $45.75 | 650 |
2019-11-29 | $49.24 | $49.24 | $49.18 | $49.24 | $45.83 | 610 |
2019-11-27 | $49.62 | $49.77 | $49.60 | $49.75 | $46.30 | 4,073 |
2019-11-26 | $49.69 | $49.77 | $49.60 | $49.77 | $46.32 | 2,814 |
2019-11-25 | $49.80 | $50.12 | $49.80 | $50.03 | $46.56 | 10,069 |
2019-11-22 | $49.75 | $49.76 | $49.74 | $49.76 | $46.31 | 3,071 |
2019-11-21 | $49.72 | $49.76 | $49.64 | $49.76 | $46.31 | 1,001 |
2019-11-20 | $49.88 | $49.97 | $49.83 | $49.90 | $46.44 | 2,649 |
2019-11-19 | $49.98 | $50.10 | $49.98 | $50.05 | $46.58 | 1,691 |
2019-11-18 | $50.11 | $50.16 | $50.03 | $50.03 | $46.56 | 1,426 |
2019-11-15 | $50.25 | $50.26 | $50.20 | $50.20 | $46.72 | 10,774 |
2019-11-14 | $49.55 | $49.55 | $49.55 | $49.55 | $46.11 | 1,233 |
2019-11-13 | $49.42 | $49.61 | $49.42 | $49.57 | $46.14 | 2,797 |
2019-11-12 | $49.97 | $49.97 | $49.84 | $49.87 | $46.41 | 2,302 |
2019-11-11 | $49.96 | $50.12 | $49.96 | $50.12 | $46.65 | 10,596 |
2019-11-08 | $50.46 | $50.53 | $50.37 | $50.37 | $46.88 | 2,522 |
2019-11-07 | $51.06 | $51.16 | $50.97 | $50.98 | $47.44 | 3,777 |
2019-11-06 | $50.86 | $50.86 | $50.62 | $50.70 | $47.18 | 8,648 |
2019-11-05 | $50.97 | $50.97 | $50.79 | $50.81 | $47.29 | 1,829 |
2019-11-04 | $50.60 | $50.66 | $50.59 | $50.59 | $47.08 | 1,772 |
2019-11-01 | $50.00 | $50.21 | $50.00 | $50.18 | $46.70 | 1,692 |
2019-10-31 | $49.50 | $49.50 | $49.42 | $49.47 | $46.04 | 2,528 |
2019-10-30 | $49.60 | $49.71 | $49.59 | $49.70 | $46.25 | 2,965 |
2019-10-29 | $49.60 | $49.74 | $49.60 | $49.74 | $46.29 | 580 |
2019-10-28 | $49.81 | $49.90 | $49.81 | $49.90 | $46.44 | 1,079 |
2019-10-25 | $49.44 | $49.69 | $49.44 | $49.69 | $46.24 | 1,713 |
2019-10-24 | $49.54 | $49.54 | $49.54 | $49.54 | $46.10 | 679 |
2019-10-23 | $49.38 | $49.49 | $49.38 | $49.49 | $46.06 | 1,171 |
2019-10-22 | $49.49 | $49.49 | $49.39 | $49.39 | $45.97 | 487 |
2019-10-21 | $49.00 | $49.03 | $49.00 | $49.03 | $45.63 | 1,459 |
2019-10-18 | $48.67 | $48.81 | $48.64 | $48.74 | $45.36 | 1,499 |
2019-10-17 | $48.93 | $48.93 | $48.80 | $48.81 | $45.43 | 7,520 |
2019-10-16 | $48.29 | $48.29 | $48.29 | $48.29 | $44.94 | 269 |
2019-10-15 | $48.42 | $48.44 | $48.40 | $48.44 | $45.08 | 873 |
2019-10-14 | $48.24 | $48.24 | $48.09 | $48.09 | $44.76 | 1,186 |
2019-10-11 | $48.37 | $48.48 | $48.34 | $48.48 | $45.12 | 3,305 |
2019-10-10 | $47.69 | $47.69 | $47.69 | $47.69 | $44.39 | 100 |
2019-10-09 | $47.31 | $47.45 | $47.24 | $47.39 | $44.10 | 8,393 |
2019-10-08 | $47.22 | $47.22 | $47.00 | $47.00 | $43.74 | 2,735 |
2019-10-07 | $47.34 | $47.45 | $47.16 | $47.16 | $43.89 | 1,138 |
2019-10-04 | $47.28 | $47.63 | $47.28 | $47.60 | $44.30 | 11,191 |
2019-10-03 | $46.83 | $47.08 | $46.83 | $47.08 | $43.82 | 1,049 |
2019-10-02 | $46.78 | $46.78 | $46.67 | $46.67 | $43.43 | 455 |
2019-10-01 | $47.54 | $47.54 | $47.36 | $47.36 | $44.08 | 412 |
2019-09-30 | $47.71 | $47.76 | $47.70 | $47.70 | $44.39 | 1,816 |
2019-09-27 | $47.81 | $47.85 | $47.39 | $47.51 | $44.22 | 1,515 |
2019-09-26 | $47.84 | $47.84 | $47.84 | $47.84 | $44.53 | 104 |
2019-09-25 | $47.49 | $47.49 | $47.49 | $47.49 | $44.20 | 218 |
2019-09-24 | $48.20 | $48.20 | $47.87 | $47.90 | $44.58 | 1,667 |
2019-09-23 | $47.82 | $48.09 | $47.82 | $48.09 | $44.76 | 705 |
2019-09-20 | $47.94 | $47.94 | $47.94 | $47.94 | $44.62 | 64 |
2019-09-19 | $48.07 | $48.07 | $47.94 | $47.94 | $44.62 | 542 |
2019-09-18 | $48.05 | $48.06 | $48.05 | $48.06 | $44.73 | 476 |
2019-09-17 | $47.75 | $47.75 | $47.75 | $47.75 | $44.44 | 142 |
2019-09-16 | $48.02 | $48.08 | $48.02 | $48.07 | $44.73 | 3,001 |
2019-09-13 | $48.38 | $48.40 | $48.34 | $48.40 | $45.04 | 3,277 |
2019-09-12 | $48.18 | $48.36 | $48.18 | $48.36 | $45.01 | 833 |
2019-09-11 | $47.80 | $47.81 | $47.74 | $47.79 | $44.48 | 4,373 |
2019-09-10 | $47.28 | $47.28 | $47.28 | $47.28 | $44.00 | 1,152 |
2019-09-09 | $47.29 | $47.29 | $47.29 | $47.29 | $44.01 | 170 |
2019-09-06 | $47.33 | $47.42 | $47.29 | $47.29 | $44.01 | 3,080 |
2019-09-05 | $47.06 | $47.07 | $47.06 | $47.07 | $43.81 | 317 |
2019-09-04 | $46.40 | $46.55 | $46.40 | $46.55 | $43.32 | 10,973 |
2019-09-03 | $45.85 | $45.86 | $45.75 | $45.81 | $42.64 | 2,178 |
2019-08-30 | $46.26 | $46.26 | $46.26 | $46.26 | $43.05 | 462 |
2019-08-29 | $45.59 | $45.82 | $45.56 | $45.78 | $42.60 | 3,128 |
2019-08-28 | $45.34 | $45.39 | $45.34 | $45.38 | $42.23 | 949 |
2019-08-27 | $45.31 | $45.31 | $45.31 | $45.31 | $42.17 | 293 |
2019-08-26 | $45.28 | $45.29 | $45.14 | $45.18 | $42.04 | 3,831 |
2019-08-23 | $45.67 | $45.68 | $45.10 | $45.15 | $42.02 | 3,497 |
2019-08-22 | $45.96 | $45.96 | $45.68 | $45.68 | $42.51 | 902 |
2019-08-21 | $46.23 | $46.23 | $46.19 | $46.19 | $42.98 | 1,378 |
2019-08-20 | $46.05 | $46.05 | $46.05 | $46.05 | $42.86 | 239 |
2019-08-19 | $46.05 | $46.05 | $46.05 | $46.05 | $42.86 | 1,299 |
2019-08-16 | $45.75 | $45.95 | $45.75 | $45.81 | $42.63 | 3,812 |
2019-08-15 | $45.34 | $45.45 | $45.15 | $45.35 | $42.21 | 4,498 |
2019-08-14 | $45.63 | $45.63 | $45.27 | $45.30 | $42.16 | 2,733 |
2019-08-13 | $45.69 | $46.51 | $45.69 | $46.49 | $43.26 | 1,541 |
2019-08-12 | $46.03 | $46.05 | $46.03 | $46.03 | $42.84 | 798 |
2019-08-09 | $46.60 | $46.74 | $46.60 | $46.74 | $43.50 | 445 |
2019-08-08 | $46.84 | $47.04 | $46.81 | $47.01 | $43.75 | 914 |
2019-08-07 | $45.87 | $46.29 | $45.81 | $46.29 | $43.08 | 9,819 |
2019-08-06 | $46.51 | $46.51 | $46.42 | $46.42 | $43.20 | 1,751 |
2019-08-05 | $46.18 | $46.18 | $45.75 | $45.75 | $42.57 | 1,602 |
2019-08-02 | $47.57 | $47.57 | $47.24 | $47.28 | $44.00 | 3,199 |
2019-08-01 | $48.45 | $48.68 | $47.83 | $47.83 | $44.51 | 8,473 |
2019-07-31 | $48.99 | $49.00 | $48.45 | $48.48 | $45.12 | 5,289 |
2019-07-30 | $49.33 | $49.33 | $49.33 | $49.33 | $45.91 | 88 |
2019-07-29 | $49.33 | $49.33 | $49.33 | $49.33 | $45.91 | 355 |
2019-07-26 | $49.47 | $49.53 | $49.40 | $49.44 | $46.02 | 17,221 |
2019-07-25 | $49.82 | $49.82 | $49.82 | $49.82 | $46.37 | 50 |
2019-07-24 | $49.77 | $49.82 | $49.58 | $49.82 | $46.37 | 5,194 |
2019-07-23 | $49.96 | $49.96 | $49.91 | $49.91 | $46.45 | 649 |
2019-07-22 | $50.05 | $50.05 | $50.05 | $50.05 | $46.58 | 135 |
2019-07-19 | $50.03 | $50.03 | $50.03 | $50.03 | $46.56 | 28 |
2019-07-18 | $49.92 | $50.04 | $49.79 | $50.03 | $46.56 | 4,505 |
2019-07-17 | $49.91 | $49.91 | $49.83 | $49.83 | $46.37 | 1,642 |
2019-07-16 | $50.18 | $50.18 | $50.09 | $50.09 | $46.61 | 2,363 |
2019-07-15 | $50.14 | $50.14 | $50.07 | $50.07 | $46.60 | 556 |
2019-07-12 | $49.93 | $49.93 | $49.93 | $49.93 | $46.47 | 478 |
2019-07-11 | $50.18 | $50.18 | $49.94 | $49.94 | $46.48 | 779 |
2019-07-10 | $50.09 | $50.11 | $50.00 | $50.11 | $46.63 | 1,907 |
2019-07-09 | $49.30 | $49.44 | $49.30 | $49.44 | $46.01 | 327 |
2019-07-08 | $49.61 | $49.61 | $49.56 | $49.60 | $46.16 | 568 |
2019-07-05 | $49.80 | $49.89 | $49.72 | $49.76 | $46.31 | 5,767 |
2019-07-03 | $49.71 | $49.92 | $49.71 | $49.92 | $46.46 | 6,472 |
2019-07-02 | $50.00 | $50.00 | $50.00 | $50.00 | $46.53 | 281 |
2019-07-01 | $50.30 | $50.30 | $50.07 | $50.12 | $46.65 | 2,382 |
2019-06-28 | $49.90 | $49.90 | $49.86 | $49.86 | $46.40 | 391 |
2019-06-27 | $49.85 | $49.85 | $49.83 | $49.83 | $46.38 | 1,271 |
2019-06-26 | $49.65 | $49.70 | $49.65 | $49.65 | $46.21 | 3,713 |
2019-06-25 | $49.63 | $49.63 | $49.58 | $49.58 | $46.14 | 2,069 |
2019-06-24 | $49.61 | $49.71 | $49.61 | $49.69 | $46.24 | 2,549 |
2019-06-21 | $49.66 | $49.81 | $49.66 | $49.75 | $46.30 | 2,495 |
2019-06-20 | $49.94 | $50.10 | $49.76 | $49.92 | $46.46 | 2,598 |
2019-06-19 | $48.86 | $49.33 | $48.86 | $49.31 | $45.89 | 9,979 |
2019-06-18 | $48.91 | $49.01 | $48.81 | $48.84 | $45.45 | 2,741 |
2019-06-17 | $47.96 | $47.98 | $47.96 | $47.98 | $44.65 | 384 |
2019-06-14 | $48.39 | $48.39 | $48.28 | $48.28 | $44.71 | 536 |
2019-06-13 | $48.73 | $48.73 | $48.56 | $48.57 | $44.98 | 1,042 |
2019-06-12 | $48.86 | $48.86 | $48.66 | $48.66 | $45.06 | 8,738 |
2019-06-11 | $49.17 | $49.17 | $48.92 | $49.03 | $45.40 | 8,235 |
2019-06-10 | $48.67 | $48.72 | $48.52 | $48.63 | $45.03 | 11,514 |
2019-06-07 | $48.27 | $48.43 | $48.11 | $48.31 | $44.74 | 16,890 |
2019-06-06 | $47.88 | $47.88 | $47.79 | $47.79 | $44.26 | 869 |
2019-06-05 | $48.09 | $48.09 | $47.93 | $47.93 | $44.39 | 2,164 |
2019-06-04 | $48.07 | $48.20 | $48.07 | $48.20 | $44.64 | 1,522 |
2019-06-03 | $48.12 | $48.24 | $48.08 | $48.08 | $44.52 | 890 |
2019-05-31 | $47.18 | $47.60 | $47.18 | $47.51 | $44.00 | 4,843 |
2019-05-30 | $47.14 | $47.42 | $47.14 | $47.24 | $43.74 | 3,490 |
2019-05-29 | $46.58 | $46.74 | $46.56 | $46.74 | $43.28 | 2,181 |
2019-05-28 | $46.86 | $46.92 | $46.63 | $46.63 | $43.18 | 2,983 |
2019-05-24 | $46.86 | $46.86 | $46.70 | $46.70 | $43.25 | 2,262 |
2019-05-23 | $46.34 | $46.68 | $46.32 | $46.53 | $43.09 | 48,076 |
2019-05-22 | $47.00 | $47.12 | $47.00 | $47.07 | $43.59 | 21,665 |
2019-05-21 | $47.00 | $47.00 | $46.82 | $46.94 | $43.47 | 6,236 |
2019-05-20 | $46.54 | $46.56 | $46.50 | $46.56 | $43.12 | 764 |
2019-05-17 | $46.51 | $46.51 | $46.23 | $46.23 | $42.81 | 10,504 |
2019-05-16 | $46.83 | $47.05 | $46.72 | $46.75 | $43.29 | 7,361 |
2019-05-15 | $47.11 | $47.11 | $47.06 | $47.08 | $43.60 | 1,744 |
2019-05-14 | $47.27 | $47.27 | $47.27 | $47.27 | $43.77 | 804 |
2019-05-13 | $46.76 | $46.76 | $46.61 | $46.65 | $43.20 | 3,107 |
2019-05-10 | $47.85 | $48.10 | $47.41 | $48.10 | $44.54 | 12,261 |
2019-05-09 | $47.56 | $47.75 | $47.31 | $47.75 | $44.22 | 4,558 |
2019-05-08 | $48.74 | $48.74 | $48.74 | $48.74 | $45.14 | 450 |
2019-05-07 | $48.80 | $48.80 | $48.42 | $48.55 | $44.96 | 1,424 |
2019-05-06 | $49.26 | $49.26 | $49.26 | $49.26 | $45.62 | 252 |
2019-05-03 | $49.77 | $50.02 | $49.77 | $50.00 | $46.30 | 1,748 |
2019-05-02 | $49.60 | $49.60 | $49.29 | $49.53 | $45.86 | 5,509 |
2019-05-01 | $49.95 | $50.15 | $49.66 | $49.66 | $45.99 | 1,352 |
2019-04-30 | $49.73 | $49.73 | $49.73 | $49.73 | $46.05 | 287 |
2019-04-29 | $49.90 | $49.90 | $49.80 | $49.80 | $46.12 | 756 |
2019-04-26 | $49.72 | $49.82 | $49.72 | $49.76 | $46.08 | 13,102 |
2019-04-25 | $49.58 | $49.58 | $49.58 | $49.58 | $45.91 | 22 |
2019-04-24 | $49.78 | $49.78 | $49.55 | $49.58 | $45.91 | 2,794 |
2019-04-23 | $50.09 | $50.09 | $50.09 | $50.09 | $46.39 | 191 |
2019-04-22 | $50.02 | $50.17 | $50.00 | $50.16 | $46.45 | 1,775 |
2019-04-18 | $50.15 | $50.17 | $50.15 | $50.16 | $46.45 | 900 |
2019-04-17 | $50.68 | $50.68 | $50.46 | $50.47 | $46.74 | 1,941 |
2019-04-16 | $50.20 | $50.36 | $50.20 | $50.35 | $46.63 | 3,720 |
2019-04-15 | $50.05 | $50.06 | $49.95 | $50.05 | $46.35 | 8,823 |
2019-04-12 | $50.24 | $50.24 | $50.06 | $50.06 | $46.36 | 1,264 |
2019-04-11 | $50.05 | $50.10 | $49.84 | $49.84 | $46.15 | 6,861 |
2019-04-10 | $50.33 | $50.46 | $50.33 | $50.46 | $46.73 | 8,547 |
2019-04-09 | $50.16 | $50.16 | $50.02 | $50.02 | $46.32 | 10,631 |
2019-04-08 | $49.81 | $49.81 | $49.81 | $49.81 | $46.12 | 185 |
2019-04-05 | $49.81 | $49.81 | $49.81 | $49.81 | $46.12 | 53 |
2019-04-04 | $49.79 | $49.81 | $49.79 | $49.81 | $46.12 | 957 |
2019-04-03 | $49.78 | $49.81 | $49.60 | $49.60 | $45.93 | 1,488 |
2019-04-02 | $49.29 | $49.29 | $49.28 | $49.28 | $45.64 | 550 |
2019-04-01 | $49.17 | $49.40 | $49.17 | $49.40 | $45.74 | 1,862 |
2019-03-29 | $48.71 | $48.71 | $48.71 | $48.71 | $45.11 | 735 |
2019-03-28 | $48.40 | $48.42 | $48.37 | $48.37 | $44.80 | 2,515 |
2019-03-27 | $48.29 | $48.29 | $47.96 | $48.03 | $44.48 | 4,656 |
2019-03-26 | $48.73 | $48.75 | $48.73 | $48.75 | $45.14 | 927 |
2019-03-25 | $48.31 | $48.51 | $48.31 | $48.51 | $44.92 | 1,168 |
2019-03-22 | $49.04 | $49.04 | $48.51 | $48.67 | $45.07 | 3,797 |
2019-03-21 | $49.15 | $49.15 | $49.15 | $49.15 | $45.52 | 42 |
2019-03-20 | $49.27 | $49.30 | $49.15 | $49.15 | $45.52 | 1,792 |
2019-03-19 | $49.36 | $49.48 | $49.33 | $49.33 | $45.68 | 2,822 |
2019-03-18 | $49.31 | $49.31 | $49.26 | $49.26 | $45.62 | 1,361 |
2019-03-15 | $48.71 | $48.99 | $48.71 | $48.96 | $45.34 | 6,658 |
2019-03-14 | $48.31 | $48.31 | $48.20 | $48.20 | $44.64 | 466 |
2019-03-13 | $48.54 | $48.54 | $48.49 | $48.49 | $44.90 | 782 |
2019-03-12 | $48.23 | $48.23 | $48.23 | $48.23 | $44.66 | 204 |
2019-03-11 | $48.22 | $48.23 | $48.20 | $48.23 | $44.66 | 970 |
2019-03-08 | $47.81 | $47.81 | $47.81 | $47.81 | $44.28 | 36 |
2019-03-07 | $48.17 | $48.17 | $47.81 | $47.81 | $44.28 | 987 |
2019-03-06 | $48.50 | $48.51 | $48.50 | $48.51 | $44.92 | 1,169 |
2019-03-05 | $48.56 | $48.57 | $48.51 | $48.53 | $44.94 | 3,767 |
2019-03-04 | $48.27 | $48.27 | $48.27 | $48.27 | $44.70 | 602 |
2019-03-01 | $48.42 | $48.42 | $48.42 | $48.42 | $44.84 | 300 |
2019-02-28 | $48.80 | $48.80 | $48.65 | $48.74 | $45.14 | 1,007 |
2019-02-27 | $49.17 | $49.26 | $49.11 | $49.26 | $45.61 | 620 |
2019-02-26 | $49.42 | $49.47 | $49.42 | $49.45 | $45.79 | 4,755 |
2019-02-25 | $49.65 | $49.65 | $49.63 | $49.63 | $45.96 | 1,899 |
2019-02-22 | $49.17 | $49.25 | $49.17 | $49.25 | $45.61 | 572 |
2019-02-21 | $48.74 | $48.75 | $48.71 | $48.73 | $45.13 | 2,223 |
2019-02-20 | $48.84 | $49.13 | $48.84 | $49.13 | $45.50 | 1,987 |
2019-02-19 | $48.41 | $48.78 | $48.41 | $48.76 | $45.15 | 983 |
2019-02-15 | $48.53 | $48.53 | $48.53 | $48.53 | $44.94 | 24 |
2019-02-14 | $48.07 | $48.53 | $48.00 | $48.53 | $44.94 | 2,284 |
2019-02-13 | $48.60 | $48.64 | $48.21 | $48.23 | $44.66 | 1,273 |
2019-02-12 | $48.96 | $48.97 | $48.91 | $48.91 | $45.29 | 911 |
2019-02-11 | $48.55 | $48.55 | $48.36 | $48.36 | $44.78 | 4,018 |
2019-02-08 | $48.76 | $48.84 | $48.60 | $48.60 | $45.01 | 2,362 |
2019-02-07 | $49.15 | $49.15 | $48.73 | $48.75 | $45.15 | 1,588 |
2019-02-06 | $49.68 | $49.68 | $49.41 | $49.41 | $45.76 | 2,896 |
2019-02-05 | $49.76 | $50.03 | $49.76 | $50.03 | $46.33 | 2,982 |
2019-02-04 | $49.21 | $49.54 | $49.21 | $49.47 | $45.81 | 1,020 |
2019-02-01 | $49.43 | $49.48 | $49.36 | $49.36 | $45.71 | 1,088 |
2019-01-31 | $49.70 | $49.76 | $49.61 | $49.66 | $45.99 | 3,781 |
2019-01-30 | $48.62 | $49.57 | $48.62 | $49.33 | $45.68 | 1,874 |
2019-01-29 | $48.65 | $48.65 | $48.65 | $48.65 | $45.05 | 200 |
2019-01-28 | $48.20 | $48.43 | $48.12 | $48.43 | $44.85 | 3,843 |
2019-01-25 | $48.98 | $49.01 | $48.92 | $48.95 | $45.33 | 6,183 |
2019-01-24 | $48.35 | $48.44 | $48.23 | $48.44 | $44.86 | 2,008 |
2019-01-23 | $47.92 | $48.02 | $47.66 | $48.02 | $44.47 | 2,097 |
2019-01-22 | $47.71 | $47.71 | $47.44 | $47.44 | $43.93 | 1,418 |
2019-01-18 | $48.24 | $48.33 | $48.20 | $48.21 | $44.64 | 1,052 |
2019-01-17 | $47.54 | $47.83 | $47.54 | $47.83 | $44.29 | 562 |
2019-01-16 | $47.91 | $47.99 | $47.91 | $47.94 | $44.39 | 21,017 |
2019-01-15 | $47.62 | $47.67 | $47.52 | $47.52 | $44.01 | 22,065 |
2019-01-14 | $47.20 | $47.39 | $47.19 | $47.29 | $43.80 | 1,338 |
2019-01-11 | $47.33 | $47.51 | $47.33 | $47.51 | $44.00 | 665 |
2019-01-10 | $47.27 | $47.61 | $47.27 | $47.60 | $44.08 | 1,620 |
2019-01-09 | $47.40 | $47.44 | $47.36 | $47.36 | $43.86 | 1,414 |
2019-01-08 | $46.44 | $46.66 | $46.37 | $46.64 | $43.19 | 3,072 |
2019-01-07 | $46.65 | $46.67 | $46.51 | $46.67 | $43.22 | 881 |
2019-01-04 | $46.30 | $46.57 | $46.30 | $46.57 | $43.13 | 3,094 |
2019-01-03 | $45.24 | $45.42 | $45.24 | $45.42 | $42.06 | 321 |
2019-01-02 | $45.51 | $45.86 | $45.51 | $45.86 | $42.47 | 958 |
2018-12-31 | $45.99 | $45.99 | $45.74 | $45.74 | $42.36 | 1,164 |
2018-12-28 | $45.76 | $45.91 | $45.76 | $45.86 | $42.47 | 2,476 |
2018-12-27 | $45.08 | $45.39 | $45.05 | $45.39 | $42.03 | 32,702 |
2018-12-26 | $44.70 | $44.70 | $44.67 | $44.67 | $41.36 | 411 |
2018-12-24 | $44.94 | $44.94 | $44.78 | $44.78 | $41.46 | 651 |
2018-12-21 | $45.37 | $45.58 | $44.93 | $44.93 | $41.61 | 3,648 |
2018-12-20 | $45.68 | $45.70 | $45.43 | $45.59 | $42.22 | 12,532 |
2018-12-19 | $45.79 | $46.10 | $45.79 | $46.10 | $42.69 | 325 |
2018-12-18 | $45.32 | $45.73 | $45.32 | $45.73 | $42.35 | 2,345 |
2018-12-17 | $46.20 | $46.20 | $45.80 | $45.80 | $41.60 | 8,832 |
2018-12-14 | $46.08 | $46.11 | $46.08 | $46.11 | $41.88 | 617 |
2018-12-13 | $46.68 | $46.85 | $46.68 | $46.70 | $42.42 | 11,723 |
2018-12-12 | $46.87 | $47.09 | $46.78 | $46.93 | $42.63 | 13,823 |
2018-12-11 | $45.34 | $45.34 | $45.34 | $45.34 | $41.19 | 17 |
2018-12-10 | $46.05 | $46.05 | $45.34 | $45.34 | $41.19 | 972 |
2018-12-07 | $47.21 | $47.21 | $46.36 | $46.36 | $42.11 | 912 |
2018-12-06 | $46.34 | $46.73 | $46.32 | $46.71 | $42.43 | 1,932 |
2018-12-04 | $48.32 | $48.32 | $47.63 | $47.63 | $43.27 | 2,476 |
2018-12-03 | $48.67 | $48.67 | $48.26 | $48.26 | $43.84 | 3,714 |
2018-11-30 | $47.41 | $47.41 | $47.34 | $47.34 | $43.00 | 372 |
2018-11-29 | $47.81 | $47.96 | $47.81 | $47.96 | $43.57 | 1,378 |
2018-11-28 | $46.99 | $47.86 | $46.99 | $47.86 | $43.48 | 390 |
2018-11-27 | $46.57 | $47.77 | $46.57 | $47.77 | $43.39 | 785 |
2018-11-26 | $46.75 | $46.81 | $46.46 | $46.53 | $42.27 | 10,330 |
2018-11-23 | $46.25 | $46.35 | $46.25 | $46.32 | $42.08 | 1,855 |
2018-11-21 | $46.70 | $46.78 | $46.70 | $46.78 | $42.49 | 648 |
2018-11-20 | $46.37 | $46.37 | $46.02 | $46.02 | $41.80 | 713 |
2018-11-19 | $47.15 | $47.17 | $46.93 | $47.14 | $42.82 | 9,071 |
2018-11-16 | $46.90 | $46.90 | $46.90 | $46.90 | $42.60 | 7 |
2018-11-15 | $46.90 | $46.90 | $46.90 | $46.90 | $42.60 | 103 |
2018-11-14 | $46.62 | $46.62 | $46.22 | $46.22 | $41.99 | 628 |
2018-11-13 | $46.11 | $46.44 | $46.11 | $46.31 | $42.07 | 1,320 |
2018-11-12 | $47.76 | $47.76 | $47.76 | $47.76 | $43.39 | 78 |
2018-11-09 | $47.76 | $47.76 | $47.76 | $47.76 | $43.39 | 40 |
2018-11-08 | $47.76 | $47.76 | $47.76 | $47.76 | $43.39 | 154 |
2018-11-07 | $48.33 | $48.33 | $48.29 | $48.29 | $43.86 | 950 |
2018-11-06 | $47.56 | $47.62 | $47.52 | $47.61 | $43.25 | 3,946 |
2018-11-05 | $47.66 | $47.67 | $47.66 | $47.67 | $43.30 | 21,341 |
2018-11-02 | $47.87 | $47.87 | $47.19 | $47.33 | $42.99 | 5,628 |
2018-11-01 | $46.88 | $47.10 | $46.88 | $47.10 | $42.79 | 2,140 |
2018-10-31 | $45.90 | $45.90 | $45.90 | $45.90 | $41.69 | 815 |
2018-10-30 | $45.53 | $45.61 | $45.47 | $45.61 | $41.43 | 1,100 |
2018-10-29 | $45.76 | $45.86 | $45.00 | $45.00 | $40.88 | 2,525 |
2018-10-26 | $44.92 | $45.45 | $44.91 | $45.17 | $41.03 | 6,995 |
2018-10-25 | $45.45 | $46.15 | $45.45 | $46.15 | $41.92 | 600 |
2018-10-24 | $46.24 | $46.24 | $45.12 | $45.12 | $40.98 | 2,765 |
2018-10-23 | $45.84 | $45.89 | $45.84 | $45.89 | $41.69 | 882 |
2018-10-22 | $47.14 | $47.14 | $46.80 | $46.80 | $42.51 | 2,327 |
2018-10-19 | $47.20 | $47.20 | $46.73 | $46.73 | $42.45 | 1,045 |
2018-10-18 | $47.08 | $47.08 | $46.39 | $46.39 | $42.14 | 680 |
2018-10-17 | $47.95 | $47.95 | $47.95 | $47.95 | $43.56 | 92 |
2018-10-16 | $47.54 | $47.95 | $47.54 | $47.95 | $43.56 | 3,530 |
2018-10-15 | $47.08 | $47.08 | $47.08 | $47.08 | $42.77 | 211 |
2018-10-12 | $47.10 | $47.10 | $47.10 | $47.10 | $42.79 | 205 |
2018-10-11 | $46.29 | $46.45 | $46.29 | $46.45 | $42.20 | 716 |
2018-10-10 | $47.55 | $47.55 | $46.63 | $46.63 | $42.36 | 1,731 |
2018-10-09 | $47.68 | $47.68 | $47.68 | $47.68 | $43.31 | 135 |
2018-10-08 | $47.68 | $47.68 | $47.68 | $47.68 | $43.31 | 100 |
2018-10-05 | $47.53 | $47.53 | $47.44 | $47.44 | $43.09 | 2,994 |
2018-10-04 | $48.41 | $48.41 | $47.63 | $47.71 | $43.34 | 3,053 |
2018-10-03 | $49.42 | $49.42 | $48.99 | $48.99 | $44.50 | 1,900 |
2018-10-02 | $49.22 | $49.46 | $49.22 | $49.46 | $44.93 | 2,023 |
2018-10-01 | $49.78 | $49.79 | $49.71 | $49.74 | $45.18 | 1,416 |
2018-09-28 | $49.48 | $49.73 | $49.48 | $49.69 | $45.14 | 1,237 |
2018-09-27 | $49.90 | $49.96 | $49.89 | $49.89 | $45.32 | 1,953 |
2018-09-26 | $49.83 | $49.85 | $49.83 | $49.85 | $45.28 | 708 |
2018-09-25 | $49.41 | $49.41 | $49.41 | $49.41 | $44.88 | 211 |
2018-09-24 | $49.19 | $49.27 | $49.15 | $49.15 | $44.65 | 1,626 |
2018-09-21 | $49.61 | $49.61 | $49.61 | $49.61 | $45.07 | 50 |
2018-09-20 | $49.63 | $49.63 | $49.61 | $49.61 | $45.07 | 221 |
2018-09-19 | $48.89 | $48.89 | $48.89 | $48.89 | $44.41 | 885 |
2018-09-18 | $48.54 | $48.54 | $48.54 | $48.54 | $44.09 | 100 |
2018-09-17 | $48.38 | $48.45 | $48.32 | $48.37 | $43.94 | 2,609 |
2018-09-14 | $48.82 | $48.82 | $48.62 | $48.78 | $44.31 | 692 |
2018-09-13 | $48.15 | $48.15 | $48.15 | $48.15 | $43.74 | 0 |
2018-09-12 | $47.89 | $48.15 | $47.89 | $48.15 | $43.74 | 459 |
2018-09-11 | $47.54 | $47.54 | $47.54 | $47.54 | $43.18 | 416 |
2018-09-10 | $48.05 | $48.05 | $47.93 | $47.96 | $43.57 | 3,045 |
2018-09-07 | $48.48 | $48.48 | $48.17 | $48.28 | $43.86 | 1,400 |
2018-09-06 | $48.19 | $48.38 | $48.19 | $48.38 | $43.95 | 300 |
2018-09-05 | $48.21 | $48.29 | $48.20 | $48.25 | $43.83 | 1,107 |
2018-09-04 | $48.84 | $48.84 | $48.65 | $48.71 | $44.25 | 3,460 |
2018-08-31 | $49.45 | $49.51 | $49.45 | $49.49 | $44.96 | 552 |
2018-08-30 | $49.83 | $49.83 | $49.83 | $49.83 | $45.26 | 825 |
2018-08-29 | $50.12 | $50.41 | $50.12 | $50.41 | $45.79 | 1,114 |
2018-08-28 | $50.44 | $50.53 | $50.25 | $50.25 | $45.65 | 1,125 |
2018-08-27 | $50.42 | $50.42 | $50.34 | $50.34 | $45.73 | 299 |
2018-08-24 | $49.63 | $49.63 | $49.63 | $49.63 | $45.08 | 451 |
2018-08-23 | $49.51 | $49.51 | $49.51 | $49.51 | $44.97 | 3 |
2018-08-22 | $49.22 | $49.51 | $49.22 | $49.51 | $44.97 | 1,228 |
2018-08-21 | $49.06 | $49.18 | $49.06 | $49.18 | $44.67 | 1,000 |
2018-08-20 | $48.68 | $48.68 | $48.68 | $48.68 | $44.22 | 530 |
2018-08-17 | $48.10 | $48.46 | $48.10 | $48.46 | $44.02 | 3,053 |
2018-08-16 | $48.43 | $48.58 | $48.43 | $48.43 | $43.99 | 860 |
2018-08-15 | $48.10 | $48.10 | $48.10 | $48.10 | $43.69 | 271 |
2018-08-14 | $48.94 | $48.94 | $48.94 | $48.94 | $44.46 | 800 |
2018-08-13 | $48.72 | $48.80 | $48.51 | $48.51 | $44.06 | 1,281 |
2018-08-10 | $49.44 | $49.45 | $49.36 | $49.45 | $44.92 | 2,583 |
2018-08-09 | $51.05 | $51.05 | $51.05 | $51.05 | $46.37 | 41 |
2018-08-08 | $50.95 | $51.05 | $50.95 | $51.05 | $46.37 | 1,262 |
2018-08-07 | $51.14 | $51.23 | $51.14 | $51.19 | $46.50 | 1,300 |
2018-08-06 | $50.66 | $50.68 | $50.66 | $50.68 | $46.04 | 451 |
2018-08-03 | $51.02 | $51.02 | $51.02 | $51.02 | $46.35 | 111 |
2018-08-02 | $51.02 | $51.02 | $51.02 | $51.02 | $46.35 | 0 |
2018-08-01 | $51.02 | $51.02 | $51.02 | $51.02 | $46.35 | 200 |
2018-07-31 | $51.23 | $51.23 | $51.20 | $51.20 | $46.51 | 688 |
2018-07-30 | $51.07 | $51.07 | $50.94 | $50.94 | $46.27 | 2,945 |
2018-07-27 | $50.83 | $50.83 | $50.83 | $50.83 | $46.17 | 200 |
2018-07-26 | $50.53 | $50.53 | $50.53 | $50.53 | $45.90 | 581 |
2018-07-25 | $50.42 | $50.84 | $50.42 | $50.84 | $46.18 | 1,329 |
2018-07-24 | $50.16 | $50.16 | $50.16 | $50.16 | $45.56 | 249 |
2018-07-23 | $49.52 | $49.70 | $49.52 | $49.58 | $45.04 | 915 |
2018-07-20 | $49.76 | $49.90 | $49.76 | $49.87 | $45.30 | 1,065 |
2018-07-19 | $48.89 | $48.89 | $48.89 | $48.89 | $44.41 | 200 |
2018-07-18 | $49.68 | $49.68 | $49.68 | $49.68 | $45.13 | 28 |
2018-07-17 | $49.24 | $49.68 | $49.24 | $49.68 | $45.13 | 319 |
2018-07-16 | $49.36 | $49.36 | $49.36 | $49.36 | $44.84 | 257 |
2018-07-13 | $49.47 | $49.47 | $49.44 | $49.44 | $44.91 | 430 |
2018-07-12 | $49.27 | $49.27 | $49.27 | $49.27 | $44.76 | 276 |
2018-07-11 | $49.21 | $49.21 | $49.19 | $49.21 | $44.70 | 2,940 |
2018-07-10 | $49.48 | $49.48 | $49.48 | $49.48 | $44.95 | 10 |
2018-07-09 | $49.51 | $49.51 | $49.48 | $49.48 | $44.95 | 540 |
2018-07-06 | $48.51 | $48.75 | $48.51 | $48.75 | $44.28 | 400 |
2018-07-05 | $48.01 | $48.01 | $48.01 | $48.01 | $43.61 | 46 |
2018-07-03 | $48.01 | $48.01 | $48.01 | $48.01 | $43.61 | 30 |
2018-07-02 | $47.98 | $48.04 | $47.96 | $48.01 | $43.61 | 2,929 |
2018-06-29 | $48.55 | $48.69 | $48.55 | $48.59 | $44.14 | 2,268 |
2018-06-28 | $47.59 | $47.70 | $47.58 | $47.70 | $43.33 | 841 |
2018-06-27 | $48.23 | $48.25 | $47.81 | $47.81 | $43.43 | 601 |
2018-06-26 | $48.34 | $48.34 | $48.34 | $48.34 | $43.91 | 176 |
2018-06-25 | $48.25 | $48.25 | $48.25 | $48.25 | $43.83 | 497 |
2018-06-22 | $48.36 | $48.36 | $48.36 | $48.36 | $43.93 | 0 |
2018-06-21 | $48.53 | $48.53 | $48.36 | $48.36 | $43.93 | 647 |
2018-06-20 | $48.93 | $49.04 | $48.93 | $49.04 | $44.55 | 400 |
2018-06-19 | $48.20 | $48.20 | $48.20 | $48.20 | $43.78 | 200 |
2018-06-18 | $49.85 | $49.85 | $49.85 | $49.85 | $44.99 | 0 |
2018-06-15 | $49.84 | $49.85 | $49.84 | $49.85 | $44.99 | 605 |
2018-06-14 | $50.85 | $50.85 | $50.37 | $50.37 | $45.46 | 401 |
2018-06-13 | $51.28 | $51.39 | $51.28 | $51.39 | $46.38 | 1,871 |
2018-06-12 | $51.24 | $51.24 | $51.00 | $51.00 | $46.03 | 4,000 |
2018-06-11 | $51.35 | $51.41 | $51.35 | $51.41 | $46.40 | 214 |
2018-06-08 | $51.15 | $51.15 | $51.15 | $51.15 | $46.17 | 195 |
2018-06-07 | $51.70 | $51.70 | $51.33 | $51.33 | $46.33 | 297 |
2018-06-06 | $51.70 | $51.70 | $51.70 | $51.70 | $46.66 | 89 |
2018-06-05 | $51.70 | $51.70 | $51.70 | $51.70 | $46.66 | 1,200 |
2018-06-04 | $52.03 | $52.15 | $51.95 | $51.95 | $46.89 | 6,091 |
2018-06-01 | $51.60 | $51.60 | $51.35 | $51.47 | $46.45 | 588 |
2018-05-31 | $51.04 | $51.04 | $51.04 | $51.04 | $46.07 | 0 |
2018-05-30 | $50.66 | $51.07 | $50.66 | $51.04 | $46.07 | 1,061 |
2018-05-29 | $50.97 | $51.16 | $50.60 | $50.60 | $45.67 | 895 |
2018-05-25 | $52.02 | $52.07 | $52.02 | $52.05 | $46.98 | 710 |
2018-05-24 | $51.69 | $51.69 | $51.69 | $51.69 | $46.65 | 200 |
2018-05-23 | $51.64 | $51.64 | $51.64 | $51.64 | $46.61 | 180 |
2018-05-22 | $52.07 | $52.16 | $52.07 | $52.08 | $47.00 | 400 |
2018-05-21 | $51.51 | $51.51 | $51.51 | $51.51 | $46.49 | 132 |
2018-05-18 | $51.53 | $51.53 | $51.40 | $51.51 | $46.49 | 752 |
2018-05-17 | $52.31 | $52.31 | $51.99 | $51.99 | $46.92 | 556 |
2018-05-16 | $53.17 | $53.17 | $53.17 | $53.17 | $47.99 | 81 |
2018-05-15 | $53.17 | $53.17 | $53.17 | $53.17 | $47.99 | 0 |
2018-05-14 | $53.17 | $53.17 | $53.17 | $53.17 | $47.99 | 117 |
2018-05-11 | $53.17 | $53.17 | $53.17 | $53.17 | $47.99 | 140 |
2018-05-10 | $53.08 | $53.17 | $53.08 | $53.17 | $47.99 | 313 |
2018-05-09 | $52.14 | $52.14 | $52.14 | $52.14 | $47.06 | 0 |
2018-05-08 | $52.20 | $52.20 | $52.14 | $52.14 | $47.06 | 300 |
2018-05-07 | $52.66 | $52.66 | $52.56 | $52.56 | $47.44 | 3,965 |
2018-05-04 | $53.13 | $53.13 | $53.13 | $53.13 | $47.95 | 40 |
2018-05-03 | $53.13 | $53.13 | $53.13 | $53.13 | $47.95 | 0 |
2018-05-02 | $53.10 | $53.13 | $53.10 | $53.13 | $47.95 | 367 |
2018-05-01 | $53.44 | $53.44 | $53.44 | $53.44 | $48.23 | 265 |
2018-04-30 | $54.23 | $54.23 | $54.23 | $54.23 | $48.94 | 98 |
2018-04-27 | $53.94 | $54.23 | $53.94 | $54.23 | $48.94 | 411 |
2018-04-26 | $53.57 | $53.57 | $53.54 | $53.54 | $48.32 | 230 |
2018-04-25 | $53.70 | $53.70 | $53.70 | $53.70 | $48.47 | 0 |
2018-04-24 | $53.70 | $53.70 | $53.70 | $53.70 | $48.47 | 100 |
2018-04-23 | $53.76 | $53.76 | $53.69 | $53.69 | $48.46 | 723 |
2018-04-20 | $54.47 | $54.47 | $54.22 | $54.22 | $48.94 | 465 |
2018-04-19 | $55.21 | $55.21 | $54.67 | $54.67 | $49.34 | 700 |
2018-04-18 | $54.53 | $54.53 | $54.53 | $54.53 | $49.21 | 98 |
2018-04-17 | $54.22 | $54.53 | $54.22 | $54.53 | $49.21 | 1,620 |
2018-04-16 | $54.41 | $54.41 | $54.39 | $54.39 | $49.09 | 3,017 |
2018-04-13 | $54.55 | $54.55 | $54.55 | $54.55 | $49.23 | 10 |
2018-04-12 | $54.55 | $54.55 | $54.55 | $54.55 | $49.23 | 250 |
2018-04-11 | $54.43 | $54.64 | $54.41 | $54.52 | $49.21 | 3,550 |
2018-04-10 | $54.35 | $54.36 | $54.35 | $54.36 | $49.06 | 400 |
2018-04-09 | $54.06 | $54.06 | $54.03 | $54.03 | $48.76 | 592 |
2018-04-06 | $54.48 | $54.48 | $54.00 | $54.00 | $48.74 | 220 |
2018-04-05 | $53.95 | $53.95 | $53.95 | $53.95 | $48.69 | 0 |
2018-04-04 | $53.95 | $53.95 | $53.95 | $53.95 | $48.69 | 213 |
2018-04-03 | $54.60 | $54.60 | $54.55 | $54.60 | $49.28 | 389 |
2018-04-02 | $54.06 | $54.06 | $54.06 | $54.06 | $48.79 | 200 |
2018-03-29 | $54.86 | $54.86 | $54.86 | $54.86 | $49.51 | 100 |
2018-03-28 | $54.87 | $54.87 | $54.87 | $54.87 | $49.52 | 0 |
2018-03-27 | $55.03 | $55.03 | $54.87 | $54.87 | $49.52 | 480 |
2018-03-26 | $54.80 | $54.80 | $54.74 | $54.74 | $49.40 | 351 |
2018-03-23 | $54.50 | $54.50 | $54.10 | $54.10 | $48.83 | 285 |
2018-03-22 | $55.07 | $55.07 | $55.07 | $55.07 | $49.70 | 0 |
2018-03-21 | $55.07 | $55.07 | $55.07 | $55.07 | $49.70 | 0 |
2018-03-20 | $55.07 | $55.07 | $55.07 | $55.07 | $49.70 | 100 |
2018-03-19 | $55.68 | $55.68 | $55.68 | $55.68 | $50.25 | 0 |
2018-03-16 | $55.68 | $55.68 | $55.68 | $55.68 | $50.25 | 0 |
2018-03-15 | $55.68 | $55.68 | $55.68 | $55.68 | $50.25 | 147 |
2018-03-14 | $56.35 | $56.35 | $55.96 | $55.96 | $50.51 | 782 |
2018-03-13 | $56.37 | $56.37 | $56.30 | $56.30 | $50.81 | 810 |
2018-03-12 | $54.48 | $54.48 | $54.48 | $54.48 | $49.17 | 0 |
2018-03-09 | $54.48 | $54.48 | $54.48 | $54.48 | $49.17 | 0 |
2018-03-08 | $54.48 | $54.48 | $54.48 | $54.48 | $49.17 | 0 |
2018-03-07 | $54.48 | $54.48 | $54.48 | $54.48 | $49.17 | 91 |
2018-03-06 | $54.48 | $54.48 | $54.48 | $54.48 | $49.17 | 0 |
2018-03-05 | $54.48 | $54.48 | $54.48 | $54.48 | $49.17 | 750 |
2018-03-02 | $54.16 | $54.16 | $53.98 | $54.00 | $48.74 | 1,032 |
2018-03-01 | $54.85 | $55.00 | $54.60 | $54.60 | $49.28 | 1,624 |
2018-02-28 | $55.30 | $55.30 | $54.75 | $54.75 | $49.41 | 400 |
2018-02-27 | $56.25 | $56.25 | $56.25 | $56.25 | $50.76 | 91 |
2018-02-26 | $56.25 | $56.25 | $56.25 | $56.25 | $50.76 | 212 |
2018-02-23 | $55.93 | $56.15 | $55.93 | $56.15 | $50.68 | 2,151 |
2018-02-22 | $55.68 | $55.68 | $55.68 | $55.68 | $50.25 | 76 |
2018-02-21 | $55.68 | $55.68 | $55.68 | $55.68 | $50.25 | 270 |
2018-02-20 | $54.96 | $54.96 | $54.96 | $54.96 | $49.60 | 290 |
2018-02-16 | $55.95 | $55.95 | $55.95 | $55.95 | $50.50 | 200 |
2018-02-15 | $56.29 | $56.30 | $56.29 | $56.30 | $50.81 | 200 |
2018-02-14 | $55.60 | $55.60 | $55.50 | $55.52 | $50.11 | 31,610 |
2018-02-13 | $54.49 | $54.51 | $54.49 | $54.51 | $49.20 | 1,030 |
2018-02-12 | $54.08 | $54.40 | $54.03 | $54.27 | $48.98 | 4,823 |
2018-02-09 | $52.91 | $52.91 | $52.24 | $52.24 | $47.14 | 880 |
2018-02-08 | $53.77 | $53.77 | $53.07 | $53.07 | $47.90 | 1,392 |
2018-02-07 | $55.01 | $55.01 | $54.93 | $54.93 | $49.58 | 410 |
2018-02-06 | $53.69 | $54.97 | $53.69 | $54.96 | $49.60 | 2,242 |
2018-02-05 | $55.62 | $55.62 | $54.00 | $54.00 | $48.74 | 3,594 |
2018-02-02 | $56.00 | $56.00 | $55.78 | $55.78 | $50.34 | 575 |
2018-02-01 | $57.13 | $57.13 | $57.12 | $57.13 | $51.56 | 1,069 |
2018-01-31 | $57.69 | $57.69 | $57.35 | $57.37 | $51.77 | 999 |
2018-01-30 | $57.17 | $57.24 | $56.90 | $56.90 | $51.35 | 1,777 |
2018-01-29 | $57.85 | $57.92 | $57.76 | $57.85 | $52.21 | 6,973 |
2018-01-26 | $58.14 | $58.44 | $58.09 | $58.41 | $52.72 | 12,489 |
2018-01-25 | $58.15 | $58.49 | $58.01 | $58.06 | $52.40 | 5,877 |
2018-01-24 | $57.75 | $57.75 | $57.47 | $57.50 | $51.90 | 2,984 |
2018-01-23 | $56.95 | $57.22 | $56.95 | $57.13 | $51.56 | 8,461 |
2018-01-22 | $56.70 | $56.70 | $56.70 | $56.70 | $51.17 | 108 |
2018-01-19 | $56.68 | $56.70 | $56.66 | $56.70 | $51.17 | 1,536 |
2018-01-18 | $56.57 | $56.57 | $56.57 | $56.57 | $51.05 | 132 |
2018-01-17 | $56.62 | $56.62 | $56.58 | $56.58 | $51.07 | 1,887 |
2018-01-16 | $56.05 | $56.05 | $55.94 | $55.94 | $50.49 | 2,457 |
2018-01-12 | $55.52 | $55.73 | $55.52 | $55.73 | $50.29 | 350 |
2018-01-11 | $55.16 | $55.39 | $55.16 | $55.36 | $49.96 | 450 |
2018-01-10 | $54.93 | $54.98 | $54.93 | $54.98 | $49.62 | 645 |
2018-01-09 | $55.48 | $55.49 | $55.30 | $55.42 | $50.02 | 8,590 |
2018-01-08 | $55.50 | $55.59 | $55.50 | $55.59 | $50.17 | 1,147 |
2018-01-05 | $55.54 | $55.60 | $55.54 | $55.60 | $50.18 | 476 |
2018-01-04 | $55.15 | $55.21 | $55.07 | $55.07 | $49.70 | 2,980 |
2018-01-03 | $54.93 | $55.02 | $54.93 | $55.02 | $49.66 | 517 |
2018-01-02 | $54.54 | $54.54 | $54.38 | $54.50 | $49.19 | 1,066 |
2017-12-29 | $53.94 | $53.96 | $53.90 | $53.93 | $48.67 | 6,694 |
2017-12-28 | $53.64 | $53.64 | $53.55 | $53.55 | $48.33 | 731 |
2017-12-27 | $53.06 | $53.11 | $53.06 | $53.06 | $47.89 | 1,924 |
2017-12-26 | $52.79 | $52.81 | $52.79 | $52.81 | $47.66 | 404 |
2017-12-22 | $52.69 | $52.78 | $52.68 | $52.78 | $47.64 | 911 |
2017-12-21 | $52.56 | $52.56 | $52.56 | $52.56 | $47.44 | 392 |
2017-12-20 | $52.26 | $52.26 | $52.26 | $52.26 | $47.17 | 100 |
2017-12-19 | $52.45 | $52.45 | $52.26 | $52.26 | $47.17 | 1,887 |
2017-12-18 | $52.90 | $53.15 | $52.90 | $53.15 | $47.48 | 980 |
2017-12-15 | $52.30 | $52.52 | $52.30 | $52.38 | $46.80 | 3,654 |
2017-12-14 | $52.39 | $52.39 | $52.39 | $52.39 | $46.81 | 459 |
2017-12-13 | $52.46 | $52.46 | $52.46 | $52.46 | $46.87 | 307 |
2017-12-12 | $51.90 | $51.91 | $51.87 | $51.87 | $46.34 | 585 |
2017-12-11 | $52.10 | $52.10 | $52.10 | $52.10 | $46.55 | 0 |
2017-12-08 | $52.09 | $52.14 | $52.09 | $52.10 | $46.55 | 620 |
2017-12-07 | $51.40 | $51.86 | $51.40 | $51.74 | $46.23 | 3,861 |
2017-12-06 | $51.73 | $51.85 | $51.64 | $51.79 | $46.27 | 1,308 |
2017-12-05 | $52.45 | $52.45 | $52.45 | $52.45 | $46.86 | 63 |
2017-12-04 | $52.59 | $52.59 | $52.45 | $52.45 | $46.86 | 658 |
2017-12-01 | $52.67 | $52.67 | $52.67 | $52.67 | $47.06 | 0 |
2017-11-30 | $52.60 | $52.68 | $52.59 | $52.67 | $47.06 | 29,092 |
2017-11-29 | $53.07 | $53.07 | $52.94 | $52.94 | $47.30 | 546 |
2017-11-28 | $53.47 | $53.47 | $53.36 | $53.41 | $47.72 | 984 |
2017-11-27 | $53.23 | $53.23 | $53.05 | $53.05 | $47.40 | 775 |
2017-11-24 | $53.57 | $53.57 | $53.57 | $53.57 | $47.86 | 300 |
2017-11-22 | $53.61 | $53.61 | $53.61 | $53.61 | $47.90 | 300 |
2017-11-21 | $53.37 | $53.37 | $53.37 | $53.37 | $47.68 | 275 |
2017-11-20 | $52.91 | $52.91 | $52.91 | $52.91 | $47.27 | 2,550 |
2017-11-17 | $51.81 | $51.81 | $51.81 | $51.81 | $46.29 | 0 |
2017-11-16 | $51.81 | $51.81 | $51.81 | $51.81 | $46.29 | 0 |
2017-11-15 | $51.81 | $51.81 | $51.81 | $51.81 | $46.29 | 0 |
2017-11-14 | $51.81 | $51.81 | $51.81 | $51.81 | $46.29 | 500 |
2017-11-13 | $52.57 | $52.57 | $52.57 | $52.57 | $46.97 | 9 |
2017-11-10 | $52.57 | $52.57 | $52.57 | $52.57 | $46.97 | 40 |
2017-11-09 | $52.57 | $52.57 | $52.57 | $52.57 | $46.97 | 875 |
2017-11-08 | $52.90 | $52.94 | $52.90 | $52.94 | $47.30 | 675 |
2017-11-07 | $52.85 | $52.85 | $52.65 | $52.65 | $47.04 | 670 |
2017-11-06 | $53.26 | $53.26 | $53.26 | $53.26 | $47.58 | 249 |
2017-11-03 | $52.56 | $52.56 | $52.56 | $52.56 | $46.96 | 150 |
2017-11-02 | $53.16 | $53.16 | $53.16 | $53.16 | $47.49 | 100 |
2017-11-01 | $53.23 | $53.24 | $53.16 | $53.16 | $47.49 | 514 |
2017-10-31 | $52.72 | $52.72 | $52.72 | $52.72 | $47.10 | 535 |
2017-10-30 | $52.33 | $52.33 | $52.33 | $52.33 | $46.75 | 273 |
2017-10-27 | $52.14 | $52.14 | $52.14 | $52.14 | $46.58 | 20 |
2017-10-26 | $52.02 | $52.14 | $52.02 | $52.14 | $46.58 | 2,859 |
2017-10-25 | $52.62 | $52.62 | $52.62 | $52.62 | $47.01 | 1 |
2017-10-24 | $52.62 | $52.62 | $52.62 | $52.62 | $47.01 | 96 |
2017-10-23 | $52.62 | $52.62 | $52.62 | $52.62 | $47.01 | 30 |
2017-10-20 | $52.65 | $52.65 | $52.62 | $52.62 | $47.01 | 456 |
2017-10-19 | $52.44 | $52.53 | $52.44 | $52.53 | $46.93 | 559 |
2017-10-18 | $52.83 | $52.83 | $52.83 | $52.83 | $47.20 | 0 |
2017-10-17 | $52.74 | $52.83 | $52.74 | $52.83 | $47.20 | 368 |
2017-10-16 | $53.24 | $53.24 | $53.20 | $53.20 | $47.53 | 2,158 |
2017-10-13 | $53.22 | $53.22 | $53.15 | $53.15 | $47.48 | 1,365 |
2017-10-12 | $52.04 | $52.04 | $52.04 | $52.04 | $46.49 | 0 |
2017-10-11 | $52.04 | $52.04 | $52.04 | $52.04 | $46.49 | 38 |
2017-10-10 | $52.07 | $52.10 | $52.04 | $52.04 | $46.49 | 1,636 |
2017-10-09 | $51.48 | $51.48 | $51.48 | $51.48 | $45.99 | 230 |
2017-10-06 | $51.49 | $51.62 | $51.49 | $51.62 | $46.12 | 265 |
2017-10-05 | $51.63 | $51.63 | $51.63 | $51.63 | $46.13 | 0 |
2017-10-04 | $51.63 | $51.63 | $51.63 | $51.63 | $46.13 | 198 |
2017-10-03 | $51.29 | $51.30 | $51.27 | $51.30 | $45.83 | 3,031 |
2017-10-02 | $51.04 | $51.04 | $51.04 | $51.04 | $45.60 | 98 |
2017-09-29 | $50.90 | $51.04 | $50.90 | $51.04 | $45.60 | 786 |
2017-09-28 | $50.43 | $50.54 | $50.43 | $50.54 | $45.15 | 987 |
2017-09-27 | $50.73 | $50.73 | $50.52 | $50.52 | $45.14 | 2,502 |
2017-09-26 | $51.00 | $51.01 | $51.00 | $51.00 | $45.56 | 2,200 |
2017-09-25 | $51.54 | $51.54 | $51.30 | $51.30 | $45.83 | 2,984 |
2017-09-22 | $51.86 | $51.86 | $51.82 | $51.82 | $46.30 | 250 |
2017-09-21 | $52.31 | $52.31 | $52.31 | $52.31 | $46.73 | 0 |
2017-09-20 | $52.31 | $52.31 | $52.31 | $52.31 | $46.73 | 0 |
2017-09-19 | $52.31 | $52.31 | $52.31 | $52.31 | $46.73 | 0 |
2017-09-18 | $52.41 | $52.41 | $52.31 | $52.31 | $46.73 | 2,900 |
2017-09-15 | $51.97 | $52.16 | $51.97 | $52.16 | $46.60 | 500 |
2017-09-14 | $51.81 | $51.81 | $51.81 | $51.81 | $46.29 | 600 |
2017-09-13 | $51.82 | $51.82 | $51.66 | $51.69 | $46.18 | 1,780 |
2017-09-12 | $52.08 | $52.08 | $52.08 | $52.08 | $46.53 | 3 |
2017-09-11 | $52.09 | $52.09 | $52.08 | $52.08 | $46.53 | 500 |
2017-09-08 | $51.66 | $51.67 | $51.64 | $51.64 | $46.14 | 1,550 |
2017-09-07 | $51.50 | $51.50 | $51.50 | $51.50 | $46.01 | 0 |
2017-09-06 | $51.35 | $51.50 | $51.35 | $51.50 | $46.01 | 1,600 |
2017-09-05 | $51.82 | $51.82 | $51.82 | $51.82 | $46.30 | 202 |
2017-09-01 | $51.77 | $51.85 | $51.77 | $51.82 | $46.30 | 903 |
2017-08-31 | $51.38 | $51.38 | $51.38 | $51.38 | $45.90 | 0 |
2017-08-30 | $51.38 | $51.38 | $51.38 | $51.38 | $45.90 | 220 |
2017-08-29 | $51.52 | $51.52 | $51.52 | $51.52 | $46.03 | 63 |
2017-08-28 | $51.52 | $51.52 | $51.52 | $51.52 | $46.03 | 150 |
2017-08-25 | $51.52 | $51.52 | $51.52 | $51.52 | $46.03 | 220 |
2017-08-24 | $51.19 | $51.31 | $51.19 | $51.31 | $45.84 | 700 |
2017-08-23 | $51.06 | $51.06 | $51.06 | $51.06 | $45.62 | 427 |
2017-08-22 | $50.20 | $50.20 | $50.20 | $50.20 | $44.85 | 0 |
2017-08-21 | $50.20 | $50.20 | $50.20 | $50.20 | $44.85 | 0 |
2017-08-18 | $50.14 | $50.26 | $50.14 | $50.20 | $44.85 | 5,820 |
2017-08-17 | $50.35 | $50.35 | $50.35 | $50.35 | $44.98 | 0 |
2017-08-16 | $50.35 | $50.35 | $50.35 | $50.35 | $44.98 | 100 |
2017-08-15 | $50.11 | $50.11 | $50.11 | $50.11 | $44.77 | 27 |
2017-08-14 | $50.03 | $50.11 | $50.03 | $50.11 | $44.77 | 375 |
2017-08-11 | $50.33 | $50.33 | $50.33 | $50.33 | $44.97 | 0 |
2017-08-10 | $50.33 | $50.33 | $50.33 | $50.33 | $44.97 | 74 |
2017-08-09 | $50.33 | $50.33 | $50.33 | $50.33 | $44.97 | 327 |
2017-08-08 | $50.82 | $50.82 | $50.82 | $50.82 | $45.40 | 2 |
2017-08-07 | $50.82 | $50.82 | $50.82 | $50.82 | $45.40 | 50 |
2017-08-04 | $50.76 | $50.82 | $50.76 | $50.82 | $45.40 | 4,290 |
2017-08-03 | $50.62 | $50.62 | $50.62 | $50.62 | $45.22 | 100 |
2017-08-02 | $50.82 | $51.01 | $50.82 | $51.01 | $45.57 | 1,120 |
2017-08-01 | $50.58 | $50.58 | $50.58 | $50.58 | $45.19 | 30 |
2017-07-31 | $50.57 | $50.60 | $50.57 | $50.58 | $45.19 | 750 |
2017-07-28 | $50.67 | $50.67 | $50.67 | $50.67 | $45.27 | 210 |
2017-07-27 | $50.91 | $50.91 | $50.91 | $50.91 | $45.48 | 50 |
2017-07-26 | $50.84 | $50.95 | $50.84 | $50.91 | $45.48 | 1,125 |
IShares MSCI Emerging Markets ex China ETF (EMXC) News Headlines
Recent IShares MSCI Emerging Markets ex China ETF (EMXC) News
Similar Companies to IShares MSCI Emerging Markets ex China ETF (EMXC) 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 | -- | -- | -- |